NYSE	CLI	2009-12-31	35.39	35.70	34.50	34.57	890100	34.12
NYSE	CLI	2009-12-30	35.22	35.46	34.96	35.40	516900	34.94
NYSE	CLI	2009-12-29	35.69	35.95	35.21	35.34	556500	34.88
NYSE	CLI	2009-12-28	35.67	36.23	35.49	35.69	565000	35.23
NYSE	CLI	2009-12-24	35.38	35.60	35.19	35.47	230200	35.01
NYSE	CLI	2009-12-23	35.13	35.51	35.07	35.21	520200	34.75
NYSE	CLI	2009-12-22	34.76	35.04	34.71	35.04	564600	34.58
NYSE	CLI	2009-12-21	34.65	34.74	34.41	34.73	428400	34.28
NYSE	CLI	2009-12-18	34.11	34.38	33.73	34.22	1152600	33.77
NYSE	CLI	2009-12-17	34.18	34.53	33.84	34.21	1082600	33.76
NYSE	CLI	2009-12-16	34.79	35.10	34.48	34.66	1007900	34.21
NYSE	CLI	2009-12-15	34.60	34.91	34.39	34.84	813200	34.39
NYSE	CLI	2009-12-14	34.21	34.90	33.86	34.82	987700	34.37
NYSE	CLI	2009-12-11	33.55	34.08	33.40	34.00	836500	33.56
NYSE	CLI	2009-12-10	33.61	33.80	33.09	33.26	1296300	32.83
NYSE	CLI	2009-12-09	33.25	33.71	33.01	33.25	863900	32.82
NYSE	CLI	2009-12-08	32.57	33.80	32.52	33.18	890000	32.75
NYSE	CLI	2009-12-07	33.63	33.77	32.78	33.00	961800	32.57
NYSE	CLI	2009-12-04	33.46	34.12	33.16	33.69	1412400	33.25
NYSE	CLI	2009-12-03	32.55	33.43	32.48	32.65	1170600	32.22
NYSE	CLI	2009-12-02	31.72	32.62	31.41	32.47	975400	32.05
NYSE	CLI	2009-12-01	31.14	31.74	30.79	31.69	1284400	31.28
NYSE	CLI	2009-11-30	29.59	30.86	29.29	30.69	1411200	30.29
NYSE	CLI	2009-11-27	29.48	30.19	29.24	29.47	453600	29.09
NYSE	CLI	2009-11-25	30.38	30.58	30.14	30.40	574500	30.00
NYSE	CLI	2009-11-24	30.48	30.56	30.04	30.15	685900	29.76
NYSE	CLI	2009-11-23	31.06	31.42	30.35	30.57	1541600	30.17
NYSE	CLI	2009-11-20	31.10	31.15	30.39	30.54	1721700	30.14
NYSE	CLI	2009-11-19	31.73	31.79	31.26	31.29	861800	30.88
NYSE	CLI	2009-11-18	31.74	32.26	31.56	32.16	715000	31.74
NYSE	CLI	2009-11-17	32.07	32.59	31.51	31.66	936400	31.25
NYSE	CLI	2009-11-16	32.18	32.73	32.00	32.31	798600	31.89
NYSE	CLI	2009-11-13	31.38	31.82	31.24	31.80	556100	31.39
NYSE	CLI	2009-11-12	31.67	31.73	31.10	31.15	599900	30.74
NYSE	CLI	2009-11-11	31.43	31.75	31.00	31.69	689800	31.28
NYSE	CLI	2009-11-10	31.30	31.44	30.58	30.97	593500	30.57
NYSE	CLI	2009-11-09	30.21	31.59	30.00	31.52	1105300	31.11
NYSE	CLI	2009-11-06	30.05	30.29	29.47	29.80	800100	29.41
NYSE	CLI	2009-11-05	30.30	30.60	29.91	30.28	1817800	29.89
NYSE	CLI	2009-11-04	31.25	31.47	29.95	30.07	1725300	29.68
NYSE	CLI	2009-11-03	30.82	31.16	30.39	31.00	1762600	30.60
NYSE	CLI	2009-11-02	31.12	31.88	30.19	31.08	1406000	30.68
NYSE	CLI	2009-10-30	31.54	31.88	30.55	30.95	1589400	30.55
NYSE	CLI	2009-10-29	31.01	32.05	30.70	31.90	1411000	31.48
NYSE	CLI	2009-10-28	31.55	32.03	30.26	30.27	1476900	29.88
NYSE	CLI	2009-10-27	32.53	32.71	31.59	31.76	1154000	31.35
NYSE	CLI	2009-10-26	32.48	33.15	32.20	32.33	1076100	31.91
NYSE	CLI	2009-10-23	32.75	32.86	32.16	32.41	1379300	31.99
NYSE	CLI	2009-10-22	31.84	32.67	31.22	32.65	1273600	32.22
NYSE	CLI	2009-10-21	32.01	32.86	31.74	31.77	1277400	31.36
NYSE	CLI	2009-10-20	32.71	32.87	31.92	32.12	1245200	31.70
NYSE	CLI	2009-10-19	32.09	32.75	31.88	32.72	930200	32.29
NYSE	CLI	2009-10-16	32.75	32.79	31.92	32.07	859300	31.65
NYSE	CLI	2009-10-15	32.96	33.33	32.73	33.20	934500	32.77
NYSE	CLI	2009-10-14	32.94	33.56	32.58	33.37	1159200	32.94
NYSE	CLI	2009-10-13	32.46	32.65	31.73	32.33	1144600	31.91
NYSE	CLI	2009-10-12	32.83	32.92	32.34	32.59	833900	32.17
NYSE	CLI	2009-10-09	31.97	32.74	31.66	32.47	984700	32.05
NYSE	CLI	2009-10-08	31.51	32.21	31.39	32.12	1233200	31.70
NYSE	CLI	2009-10-07	31.25	31.64	30.84	31.19	696200	30.78
NYSE	CLI	2009-10-06	31.52	32.09	30.97	31.49	1002700	31.08
NYSE	CLI	2009-10-05	30.63	31.31	30.43	31.23	944000	30.82
NYSE	CLI	2009-10-02	30.02	31.21	30.02	30.29	1175300	29.90
NYSE	CLI	2009-10-01	31.95	31.98	30.59	30.60	1440800	30.20
NYSE	CLI	2009-09-30	33.04	33.24	32.02	32.33	1783800	31.47
NYSE	CLI	2009-09-29	33.42	33.60	32.50	32.88	1031600	32.00
NYSE	CLI	2009-09-28	32.18	33.34	31.88	33.25	1143500	32.36
NYSE	CLI	2009-09-25	31.90	32.44	31.63	31.83	1376400	30.98
NYSE	CLI	2009-09-24	33.89	33.98	31.71	32.09	2144100	31.23
NYSE	CLI	2009-09-23	35.84	35.84	33.45	33.57	1879200	32.67
NYSE	CLI	2009-09-22	35.54	35.88	35.02	35.72	1820700	34.76
NYSE	CLI	2009-09-21	35.68	36.31	35.05	35.12	1580500	34.18
NYSE	CLI	2009-09-18	36.52	37.26	35.43	36.44	1238900	35.47
NYSE	CLI	2009-09-17	36.37	37.63	35.63	36.26	1131700	35.29
NYSE	CLI	2009-09-16	35.47	36.58	35.30	36.40	1222200	35.43
NYSE	CLI	2009-09-15	34.92	35.82	34.49	35.12	1404400	34.18
NYSE	CLI	2009-09-14	33.11	35.19	33.05	35.06	982100	34.12
NYSE	CLI	2009-09-11	33.79	34.08	33.08	33.40	783400	32.51
NYSE	CLI	2009-09-10	33.34	33.82	32.78	33.76	996800	32.86
NYSE	CLI	2009-09-09	32.99	33.54	32.39	33.48	1341100	32.58
NYSE	CLI	2009-09-08	32.23	32.93	32.01	32.92	1345200	32.04
NYSE	CLI	2009-09-04	30.93	31.81	30.55	31.71	1250300	30.86
NYSE	CLI	2009-09-03	30.54	31.09	29.85	31.01	955300	30.18
NYSE	CLI	2009-09-02	30.09	30.64	29.82	30.13	1157100	29.32
NYSE	CLI	2009-09-01	31.70	32.14	30.25	30.29	1745600	29.48
NYSE	CLI	2009-08-31	32.20	32.51	31.73	32.03	1303300	31.17
NYSE	CLI	2009-08-28	33.15	33.37	32.30	32.68	1268300	31.81
NYSE	CLI	2009-08-27	32.23	32.79	31.76	32.74	914500	31.86
NYSE	CLI	2009-08-26	32.62	32.78	32.00	32.37	901300	31.50
NYSE	CLI	2009-08-25	32.58	33.16	32.29	32.68	1044500	31.81
NYSE	CLI	2009-08-24	32.58	33.03	32.12	32.27	1129900	31.41
NYSE	CLI	2009-08-21	32.02	33.38	32.02	32.49	1140500	31.62
NYSE	CLI	2009-08-20	30.76	31.74	30.46	31.66	1236000	30.81
NYSE	CLI	2009-08-19	30.00	30.78	29.65	30.63	940400	29.81
NYSE	CLI	2009-08-18	30.54	30.87	30.09	30.44	960100	29.63
NYSE	CLI	2009-08-17	31.06	31.27	30.27	30.39	1861400	29.58
NYSE	CLI	2009-08-14	31.70	32.13	31.23	31.99	1449100	31.13
NYSE	CLI	2009-08-13	31.90	32.33	31.01	31.82	1197000	30.97
NYSE	CLI	2009-08-12	31.14	32.44	31.14	31.72	1869600	30.87
NYSE	CLI	2009-08-11	31.40	31.47	30.37	31.10	1424700	30.27
NYSE	CLI	2009-08-10	32.31	32.31	31.20	31.60	1272700	30.75
NYSE	CLI	2009-08-07	32.05	33.20	31.55	32.59	2055900	31.72
NYSE	CLI	2009-08-06	32.34	33.47	31.33	31.37	2218400	30.53
NYSE	CLI	2009-08-05	29.75	32.08	29.51	31.89	2372500	31.04
NYSE	CLI	2009-08-04	27.90	30.01	27.75	30.00	2175900	29.20
NYSE	CLI	2009-08-03	28.06	28.49	27.69	28.29	1671600	27.53
NYSE	CLI	2009-07-31	27.75	27.97	27.17	27.91	1355600	27.16
NYSE	CLI	2009-07-30	27.15	28.27	26.93	27.84	1829500	27.10
NYSE	CLI	2009-07-29	26.84	27.09	26.48	26.87	930000	26.15
NYSE	CLI	2009-07-28	27.06	27.32	26.61	27.09	1463500	26.37
NYSE	CLI	2009-07-27	27.09	27.30	26.79	27.28	912900	26.55
NYSE	CLI	2009-07-24	26.41	27.15	26.01	27.12	814700	26.39
NYSE	CLI	2009-07-23	25.30	26.96	25.08	26.62	1498200	25.91
NYSE	CLI	2009-07-22	24.88	25.62	24.69	25.35	1096700	24.67
NYSE	CLI	2009-07-21	25.50	25.63	24.73	25.15	1465600	24.48
NYSE	CLI	2009-07-20	24.67	25.63	24.67	25.57	1543300	24.89
NYSE	CLI	2009-07-17	24.42	24.86	24.24	24.59	1834200	23.93
NYSE	CLI	2009-07-16	23.81	24.77	23.45	24.62	1426200	23.96
NYSE	CLI	2009-07-15	23.57	24.06	23.25	23.94	1605200	23.30
NYSE	CLI	2009-07-14	22.76	23.23	22.39	23.07	887600	22.45
NYSE	CLI	2009-07-13	21.93	22.92	21.70	22.87	1351500	22.26
NYSE	CLI	2009-07-10	21.67	21.88	21.13	21.72	675100	21.14
NYSE	CLI	2009-07-09	22.25	22.34	21.71	21.83	937400	21.25
NYSE	CLI	2009-07-08	22.04	22.22	21.30	21.93	1640600	21.34
NYSE	CLI	2009-07-07	22.69	22.69	21.73	21.86	1886400	21.28
NYSE	CLI	2009-07-06	21.74	22.96	21.71	22.77	1885900	22.16
NYSE	CLI	2009-07-02	22.74	22.90	21.85	21.85	1992000	21.27
NYSE	CLI	2009-07-01	23.18	23.41	22.93	23.03	1871900	22.41
NYSE	CLI	2009-06-30	22.85	23.06	22.66	22.80	1241600	21.75
NYSE	CLI	2009-06-29	22.25	22.73	21.64	22.60	1910700	21.56
NYSE	CLI	2009-06-26	22.13	22.35	21.94	22.16	1414800	21.14
NYSE	CLI	2009-06-25	22.02	22.24	21.59	22.16	1034100	21.14
NYSE	CLI	2009-06-24	21.74	22.31	21.66	22.02	1235300	21.01
NYSE	CLI	2009-06-23	21.35	22.21	21.07	21.58	1819300	20.59
NYSE	CLI	2009-06-22	22.13	22.22	21.10	21.23	2169200	20.25
NYSE	CLI	2009-06-19	22.08	22.39	21.70	22.34	1305800	21.31
NYSE	CLI	2009-06-18	22.34	22.34	21.73	21.96	1475000	20.95
NYSE	CLI	2009-06-17	22.22	22.84	21.98	22.05	1519300	21.04
NYSE	CLI	2009-06-16	22.64	22.96	21.70	22.27	1340000	21.25
NYSE	CLI	2009-06-15	23.33	23.33	22.35	22.53	1690700	21.49
NYSE	CLI	2009-06-12	23.19	23.67	22.78	23.62	2062400	22.53
NYSE	CLI	2009-06-11	24.01	24.19	23.02	23.15	1759500	22.09
NYSE	CLI	2009-06-10	25.18	25.21	23.40	23.95	2173300	22.85
NYSE	CLI	2009-06-09	25.33	25.48	24.77	24.92	975200	23.77
NYSE	CLI	2009-06-08	25.48	25.63	24.81	25.29	937000	24.13
NYSE	CLI	2009-06-05	26.32	26.55	25.51	25.68	1250200	24.50
NYSE	CLI	2009-06-04	25.94	26.33	25.17	25.95	1367700	24.76
NYSE	CLI	2009-06-03	25.18	25.49	24.80	25.27	1077000	24.11
NYSE	CLI	2009-06-02	25.66	25.83	25.07	25.32	1465400	24.16
NYSE	CLI	2009-06-01	25.15	26.54	24.75	25.43	1751200	24.26
NYSE	CLI	2009-05-29	23.84	24.77	23.37	24.71	2090600	23.57
NYSE	CLI	2009-05-28	24.11	24.29	23.00	23.91	1790100	22.81
NYSE	CLI	2009-05-27	24.66	24.66	23.55	23.69	1947400	22.60
NYSE	CLI	2009-05-26	23.05	25.18	22.65	24.73	1970300	23.59
NYSE	CLI	2009-05-22	23.86	24.03	23.11	23.19	1565100	22.12
NYSE	CLI	2009-05-21	23.46	24.03	23.17	23.78	1587900	22.69
NYSE	CLI	2009-05-20	24.11	25.29	23.76	23.89	3051200	22.79
NYSE	CLI	2009-05-19	23.63	24.35	23.16	23.71	1492800	22.62
NYSE	CLI	2009-05-18	22.25	24.27	21.90	24.06	2246700	22.95
NYSE	CLI	2009-05-15	22.52	22.95	21.18	21.66	2322600	20.66
NYSE	CLI	2009-05-14	22.59	23.35	21.68	22.90	2771300	21.85
NYSE	CLI	2009-05-13	24.28	24.28	22.18	22.39	2309200	21.36
NYSE	CLI	2009-05-12	25.56	25.58	23.83	24.62	1712600	23.49
NYSE	CLI	2009-05-11	25.42	25.97	24.58	25.06	2189500	23.91
NYSE	CLI	2009-05-08	24.14	26.30	24.09	26.30	3912800	25.09
NYSE	CLI	2009-05-07	25.99	26.13	23.21	23.84	2973400	22.74
NYSE	CLI	2009-05-06	25.38	25.83	24.75	25.70	2473000	24.52
NYSE	CLI	2009-05-05	25.72	25.73	24.69	25.05	1610800	23.90
NYSE	CLI	2009-05-04	24.65	26.02	24.50	25.87	4410700	24.68
NYSE	CLI	2009-05-01	26.11	26.19	24.50	24.67	12383800	23.54
NYSE	CLI	2009-04-30	26.81	27.50	26.30	26.86	1679400	25.63
NYSE	CLI	2009-04-29	25.99	27.31	25.90	26.61	2063400	25.39
NYSE	CLI	2009-04-28	24.67	26.88	24.67	25.80	1909600	24.61
NYSE	CLI	2009-04-27	26.79	27.14	24.67	25.43	2230100	24.26
NYSE	CLI	2009-04-24	25.71	28.01	25.41	27.34	2768800	26.08
NYSE	CLI	2009-04-23	25.08	25.95	24.38	25.86	2338000	24.67
NYSE	CLI	2009-04-22	24.99	26.43	24.40	25.08	3576200	23.93
NYSE	CLI	2009-04-21	23.03	25.77	22.68	25.42	4243400	24.25
NYSE	CLI	2009-04-20	25.56	25.56	23.38	23.42	3664100	22.34
NYSE	CLI	2009-04-17	25.78	26.89	25.20	26.39	2980000	25.18
NYSE	CLI	2009-04-16	24.83	27.39	23.59	26.03	3051900	24.83
NYSE	CLI	2009-04-15	22.64	24.62	22.42	24.54	2606600	23.41
NYSE	CLI	2009-04-14	24.02	24.66	22.76	22.93	3261900	21.88
NYSE	CLI	2009-04-13	23.56	24.91	22.87	24.52	2372000	23.39
NYSE	CLI	2009-04-09	21.40	23.84	21.29	23.81	2883400	22.72
NYSE	CLI	2009-04-08	20.44	20.94	19.91	20.55	1942500	19.61
NYSE	CLI	2009-04-07	21.30	21.61	19.99	20.00	2080800	19.08
NYSE	CLI	2009-04-06	22.16	22.49	21.03	21.95	2296800	20.94
NYSE	CLI	2009-04-03	20.15	22.73	19.54	22.71	3179300	21.67
NYSE	CLI	2009-04-02	19.19	20.38	18.71	20.20	3289300	19.27
NYSE	CLI	2009-04-01	18.99	19.26	18.30	18.60	2497900	17.75
NYSE	CLI	2009-03-31	18.89	20.00	18.56	19.81	3365800	18.47
NYSE	CLI	2009-03-30	18.92	19.16	18.24	18.38	2176400	17.14
NYSE	CLI	2009-03-27	19.37	20.00	19.18	19.56	2002000	18.24
NYSE	CLI	2009-03-26	19.04	20.17	18.50	20.06	2983200	18.70
NYSE	CLI	2009-03-25	19.41	19.73	17.30	18.97	2801600	17.69
NYSE	CLI	2009-03-24	20.19	20.67	18.81	18.90	2941800	17.62
NYSE	CLI	2009-03-23	17.89	20.89	17.46	20.80	3653800	19.39
NYSE	CLI	2009-03-20	18.54	18.54	17.01	17.01	3127300	15.86
NYSE	CLI	2009-03-19	19.01	19.33	18.15	18.41	2654000	17.16
NYSE	CLI	2009-03-18	16.33	19.01	16.22	18.82	3075700	17.55
NYSE	CLI	2009-03-17	15.97	17.49	15.53	17.46	2161900	16.28
NYSE	CLI	2009-03-16	17.99	18.04	15.91	15.94	1932800	14.86
NYSE	CLI	2009-03-13	18.04	18.08	17.01	17.79	1379400	16.59
NYSE	CLI	2009-03-12	16.50	18.13	16.10	18.02	2300300	16.80
NYSE	CLI	2009-03-11	16.91	17.32	16.19	16.59	2357800	15.47
NYSE	CLI	2009-03-10	15.20	16.77	14.88	16.72	3338300	15.59
NYSE	CLI	2009-03-09	14.39	14.78	14.14	14.54	1835900	13.56
NYSE	CLI	2009-03-06	15.47	15.50	13.73	14.63	2889900	13.64
NYSE	CLI	2009-03-05	16.01	16.28	14.78	14.98	2509600	13.97
NYSE	CLI	2009-03-04	16.50	17.04	15.73	16.42	2027000	15.31
NYSE	CLI	2009-03-03	16.61	16.75	15.15	15.99	2273300	14.91
NYSE	CLI	2009-03-02	16.68	16.92	15.73	15.95	2483800	14.87
NYSE	CLI	2009-02-27	16.85	18.04	16.85	17.08	2177000	15.92
NYSE	CLI	2009-02-26	18.78	19.30	17.34	17.48	2290200	16.30
NYSE	CLI	2009-02-25	19.12	19.74	18.00	18.82	1739400	17.55
NYSE	CLI	2009-02-24	18.13	19.44	17.68	19.37	2175600	18.06
NYSE	CLI	2009-02-23	19.72	19.89	17.78	17.90	2172900	16.69
NYSE	CLI	2009-02-20	16.96	19.51	16.96	19.23	2540800	17.93
NYSE	CLI	2009-02-19	18.24	18.82	17.54	17.73	2356800	16.53
NYSE	CLI	2009-02-18	18.41	18.67	17.09	17.96	2771600	16.75
NYSE	CLI	2009-02-17	18.99	19.03	18.04	18.24	2163200	17.01
NYSE	CLI	2009-02-13	20.27	20.57	19.21	19.60	1729900	18.27
NYSE	CLI	2009-02-12	19.20	21.05	19.16	20.73	2178300	19.33
NYSE	CLI	2009-02-11	20.48	20.73	19.16	20.27	1817800	18.90
NYSE	CLI	2009-02-10	21.55	21.96	19.96	20.05	1638100	18.69
NYSE	CLI	2009-02-09	21.95	22.08	21.35	22.05	791400	20.56
NYSE	CLI	2009-02-06	19.91	22.05	19.87	21.91	1234100	20.43
NYSE	CLI	2009-02-05	19.79	20.58	18.83	19.89	1278700	18.54
NYSE	CLI	2009-02-04	20.69	21.04	19.81	20.03	1230000	18.68
NYSE	CLI	2009-02-03	20.99	21.35	20.35	20.60	2074700	19.21
NYSE	CLI	2009-02-02	20.13	21.15	19.78	21.02	1188100	19.60
NYSE	CLI	2009-01-30	21.48	22.03	19.96	20.32	1807400	18.95
NYSE	CLI	2009-01-29	23.07	23.07	21.16	21.30	1759300	19.86
NYSE	CLI	2009-01-28	22.08	23.67	21.64	23.44	2107300	21.85
NYSE	CLI	2009-01-27	21.32	21.85	20.75	21.42	1387800	19.97
NYSE	CLI	2009-01-26	21.50	21.83	20.62	21.26	962400	19.82
NYSE	CLI	2009-01-23	20.27	21.54	19.95	21.52	1104000	20.06
NYSE	CLI	2009-01-22	21.84	21.84	20.33	20.61	1702400	19.22
NYSE	CLI	2009-01-21	19.73	22.28	19.32	22.17	1785000	20.67
NYSE	CLI	2009-01-20	22.36	22.36	19.16	19.40	1792500	18.09
NYSE	CLI	2009-01-16	21.69	22.99	20.92	22.69	1667000	21.16
NYSE	CLI	2009-01-15	20.46	22.14	19.39	21.38	1259700	19.93
NYSE	CLI	2009-01-14	20.64	20.97	19.81	20.40	1315500	19.02
NYSE	CLI	2009-01-13	20.90	21.75	20.44	21.40	1377600	19.95
NYSE	CLI	2009-01-12	22.27	22.39	20.30	20.80	1349400	19.39
NYSE	CLI	2009-01-09	22.78	23.02	22.21	22.39	1682500	20.88
NYSE	CLI	2009-01-08	22.00	23.11	21.87	22.68	1020700	21.15
NYSE	CLI	2009-01-07	22.88	23.60	22.09	22.33	984900	20.82
NYSE	CLI	2009-01-06	22.60	23.70	21.84	23.28	1737500	21.71
NYSE	CLI	2009-01-05	22.86	23.48	22.06	22.26	1538500	20.75
NYSE	CLI	2009-01-02	23.99	23.99	22.56	22.89	1451300	21.34
NYSE	CLI	2006-09-14	53.23	53.24	52.86	53.09	200900	41.73
NYSE	CLI	2000-05-17	27.31	27.31	27.00	27.13	200900	13.74
NYSE	CLI	1997-10-14	34.04	34.15	34.04	34.04	200900	14.19
NYSE	CSL	2009-12-31	34.99	35.02	34.26	34.26	235800	34.26
NYSE	CSL	2009-12-30	34.97	35.32	34.85	35.02	155200	35.02
NYSE	CSL	2009-12-29	35.06	35.18	34.87	35.01	306800	35.01
NYSE	CSL	2009-12-28	34.99	35.14	34.74	34.92	246500	34.92
NYSE	CSL	2009-12-24	34.86	34.97	34.69	34.87	82300	34.87
NYSE	CSL	2009-12-23	34.53	34.97	34.52	34.73	237000	34.73
NYSE	CSL	2009-12-22	34.35	34.82	34.35	34.60	323800	34.60
NYSE	CSL	2009-12-21	34.05	34.45	34.03	34.17	398000	34.17
NYSE	CSL	2009-12-18	34.11	34.35	33.86	34.00	529500	34.00
NYSE	CSL	2009-12-17	33.72	34.16	33.48	33.94	427300	33.94
NYSE	CSL	2009-12-16	33.78	34.08	33.67	33.92	194400	33.92
NYSE	CSL	2009-12-15	33.34	33.82	33.13	33.69	280000	33.69
NYSE	CSL	2009-12-14	33.35	33.54	32.99	33.53	205600	33.53
NYSE	CSL	2009-12-11	32.90	33.31	32.87	33.20	166400	33.20
NYSE	CSL	2009-12-10	33.27	33.44	32.75	32.83	189200	32.83
NYSE	CSL	2009-12-09	32.37	33.13	32.18	33.02	369000	33.02
NYSE	CSL	2009-12-08	32.73	32.92	32.24	32.48	1769900	32.48
NYSE	CSL	2009-12-07	33.40	33.62	32.68	32.87	965000	32.87
NYSE	CSL	2009-12-04	33.24	33.79	32.98	33.53	319900	33.53
NYSE	CSL	2009-12-03	33.22	33.54	32.57	32.61	226000	32.61
NYSE	CSL	2009-12-02	32.25	33.15	32.18	33.08	290200	33.08
NYSE	CSL	2009-12-01	32.38	32.64	32.23	32.30	266800	32.30
NYSE	CSL	2009-11-30	32.17	32.25	31.76	32.11	292600	32.11
NYSE	CSL	2009-11-27	31.94	32.54	31.77	32.11	86700	32.11
NYSE	CSL	2009-11-25	32.82	33.01	32.59	32.68	245600	32.68
NYSE	CSL	2009-11-24	32.99	33.11	32.51	32.86	231200	32.86
NYSE	CSL	2009-11-23	33.05	33.43	32.76	32.90	297300	32.90
NYSE	CSL	2009-11-20	32.54	32.76	32.24	32.68	165700	32.68
NYSE	CSL	2009-11-19	33.11	33.11	32.48	32.77	208700	32.77
NYSE	CSL	2009-11-18	33.64	33.74	33.20	33.35	180700	33.35
NYSE	CSL	2009-11-17	33.50	33.71	33.09	33.60	302000	33.60
NYSE	CSL	2009-11-16	33.49	34.16	33.28	33.72	224700	33.72
NYSE	CSL	2009-11-13	32.92	33.33	32.52	33.27	320100	33.27
NYSE	CSL	2009-11-12	33.67	33.88	32.62	32.72	228300	32.72
NYSE	CSL	2009-11-11	33.29	33.86	32.92	33.79	377400	33.63
NYSE	CSL	2009-11-10	32.19	33.19	32.19	33.09	488400	32.93
NYSE	CSL	2009-11-09	32.25	32.62	32.11	32.42	227700	32.27
NYSE	CSL	2009-11-06	31.81	32.35	31.64	32.04	351100	31.89
NYSE	CSL	2009-11-05	31.46	32.20	31.17	32.19	264500	32.04
NYSE	CSL	2009-11-04	31.88	31.93	31.03	31.17	431200	31.02
NYSE	CSL	2009-11-03	30.96	31.83	30.68	31.68	415900	31.53
NYSE	CSL	2009-11-02	31.03	31.78	30.56	31.05	361500	30.90
NYSE	CSL	2009-10-30	31.72	31.79	30.58	31.04	457900	30.89
NYSE	CSL	2009-10-29	31.80	32.04	31.54	31.82	349400	31.67
NYSE	CSL	2009-10-28	32.64	32.69	31.31	31.54	522200	31.39
NYSE	CSL	2009-10-27	33.05	33.25	32.51	32.60	389900	32.45
NYSE	CSL	2009-10-26	33.00	33.70	32.32	32.87	569200	32.71
NYSE	CSL	2009-10-23	33.66	33.68	32.84	33.06	389200	32.90
NYSE	CSL	2009-10-22	33.12	33.86	32.80	33.71	421900	33.55
NYSE	CSL	2009-10-21	34.16	34.67	33.02	33.16	620500	33.00
NYSE	CSL	2009-10-20	35.90	36.00	32.24	34.05	1732800	33.89
NYSE	CSL	2009-10-19	35.72	36.65	35.49	36.19	605500	36.02
NYSE	CSL	2009-10-16	35.80	35.80	35.32	35.58	289100	35.41
NYSE	CSL	2009-10-15	35.96	36.32	35.74	36.13	396200	35.96
NYSE	CSL	2009-10-14	36.18	36.39	35.92	36.28	162900	36.11
NYSE	CSL	2009-10-13	35.84	36.47	35.51	35.74	389400	35.57
NYSE	CSL	2009-10-12	34.91	36.17	34.91	35.83	572700	35.66
NYSE	CSL	2009-10-09	34.73	34.97	34.55	34.93	205500	34.76
NYSE	CSL	2009-10-08	34.65	34.96	34.42	34.78	263100	34.62
NYSE	CSL	2009-10-07	34.22	34.55	34.18	34.42	371400	34.26
NYSE	CSL	2009-10-06	33.58	34.50	33.45	34.41	407200	34.25
NYSE	CSL	2009-10-05	32.49	33.46	32.28	33.46	289200	33.30
NYSE	CSL	2009-10-02	33.02	33.40	32.20	32.48	486400	32.33
NYSE	CSL	2009-10-01	33.97	34.10	33.30	33.34	324600	33.18
NYSE	CSL	2009-09-30	34.50	34.74	33.46	33.91	527300	33.75
NYSE	CSL	2009-09-29	34.18	35.00	34.09	34.63	541700	34.47
NYSE	CSL	2009-09-28	33.52	34.59	33.33	34.18	174900	34.02
NYSE	CSL	2009-09-25	33.88	34.00	33.30	33.38	242900	33.22
NYSE	CSL	2009-09-24	34.63	34.76	33.33	33.83	389600	33.67
NYSE	CSL	2009-09-23	34.44	34.88	34.21	34.57	414700	34.41
NYSE	CSL	2009-09-22	34.87	34.87	34.01	34.47	370900	34.31
NYSE	CSL	2009-09-21	33.49	34.66	33.41	34.60	566700	34.44
NYSE	CSL	2009-09-18	33.78	34.21	33.67	33.83	352000	33.67
NYSE	CSL	2009-09-17	33.81	34.03	33.54	33.83	406500	33.67
NYSE	CSL	2009-09-16	33.48	33.87	33.25	33.76	502700	33.60
NYSE	CSL	2009-09-15	33.35	33.42	33.03	33.30	443100	33.14
NYSE	CSL	2009-09-14	33.26	33.43	32.88	33.27	379200	33.11
NYSE	CSL	2009-09-11	33.65	33.90	33.10	33.39	493800	33.23
NYSE	CSL	2009-09-10	32.64	33.51	32.34	33.51	634800	33.35
NYSE	CSL	2009-09-09	32.45	32.78	32.24	32.56	416900	32.41
NYSE	CSL	2009-09-08	32.58	33.00	32.05	32.30	779200	32.15
NYSE	CSL	2009-09-04	32.15	32.49	31.63	32.46	200900	32.31
NYSE	CSL	2009-09-03	32.19	32.30	31.82	32.24	356600	32.09
NYSE	CSL	2009-09-02	32.19	32.43	31.90	32.01	305500	31.86
NYSE	CSL	2009-09-01	32.92	33.70	32.11	32.24	495400	32.09
NYSE	CSL	2009-08-31	32.94	33.01	32.30	32.99	435900	32.83
NYSE	CSL	2009-08-28	33.57	33.83	32.91	33.21	298700	33.05
NYSE	CSL	2009-08-27	33.52	33.82	32.60	33.36	239100	33.20
NYSE	CSL	2009-08-26	33.70	33.75	33.30	33.47	344900	33.31
NYSE	CSL	2009-08-25	33.60	33.84	33.43	33.65	393700	33.49
NYSE	CSL	2009-08-24	33.44	33.85	33.32	33.55	298300	33.39
NYSE	CSL	2009-08-21	32.94	33.56	32.75	33.50	420000	33.34
NYSE	CSL	2009-08-20	32.66	32.85	32.47	32.63	266600	32.48
NYSE	CSL	2009-08-19	32.10	32.84	32.00	32.72	314600	32.57
NYSE	CSL	2009-08-18	31.87	32.40	31.74	32.36	315700	32.21
NYSE	CSL	2009-08-17	31.87	32.01	31.57	31.62	250300	31.47
NYSE	CSL	2009-08-14	33.05	33.18	32.19	32.47	431600	32.32
NYSE	CSL	2009-08-13	32.58	33.19	32.49	33.15	447600	32.99
NYSE	CSL	2009-08-12	32.65	32.73	32.17	32.54	528900	32.39
NYSE	CSL	2009-08-11	32.66	32.66	32.00	32.60	564400	32.29
NYSE	CSL	2009-08-10	33.24	33.29	32.44	32.68	525200	32.37
NYSE	CSL	2009-08-07	32.90	33.25	32.21	33.24	740500	32.92
NYSE	CSL	2009-08-06	32.61	32.74	31.98	32.44	487700	32.13
NYSE	CSL	2009-08-05	32.89	32.89	32.09	32.59	609300	32.28
NYSE	CSL	2009-08-04	32.16	32.86	32.00	32.85	611700	32.53
NYSE	CSL	2009-08-03	31.50	32.25	31.12	32.20	732500	31.89
NYSE	CSL	2009-07-31	31.39	31.87	31.29	31.33	587800	31.03
NYSE	CSL	2009-07-30	31.48	31.85	31.05	31.39	608700	31.09
NYSE	CSL	2009-07-29	31.33	31.70	30.87	30.92	928000	30.62
NYSE	CSL	2009-07-28	30.43	31.67	30.43	31.27	711600	30.97
NYSE	CSL	2009-07-27	30.67	31.13	30.53	30.73	761700	30.43
NYSE	CSL	2009-07-24	30.71	31.06	30.32	30.80	665200	30.50
NYSE	CSL	2009-07-23	28.71	31.08	28.71	30.91	2442000	30.61
NYSE	CSL	2009-07-22	26.07	29.17	26.07	28.65	2949000	28.37
NYSE	CSL	2009-07-21	24.80	25.39	24.80	25.28	1023500	25.04
NYSE	CSL	2009-07-20	24.05	24.59	24.00	24.57	312200	24.33
NYSE	CSL	2009-07-17	23.95	24.20	23.81	24.05	321600	23.82
NYSE	CSL	2009-07-16	23.88	24.10	23.85	24.02	401700	23.79
NYSE	CSL	2009-07-15	23.71	24.13	23.71	24.05	589900	23.82
NYSE	CSL	2009-07-14	22.96	23.39	22.87	23.33	379800	23.11
NYSE	CSL	2009-07-13	22.85	23.03	22.29	23.00	179500	22.78
NYSE	CSL	2009-07-10	22.40	22.89	22.23	22.79	255800	22.57
NYSE	CSL	2009-07-09	22.88	22.99	22.31	22.60	325900	22.38
NYSE	CSL	2009-07-08	23.20	23.48	22.64	22.85	455300	22.63
NYSE	CSL	2009-07-07	24.02	24.05	23.14	23.20	528300	22.98
NYSE	CSL	2009-07-06	24.00	24.16	23.37	24.09	567600	23.86
NYSE	CSL	2009-07-02	24.54	24.79	24.03	24.06	183100	23.83
NYSE	CSL	2009-07-01	24.25	24.97	24.16	24.79	433900	24.55
NYSE	CSL	2009-06-30	24.40	24.54	23.98	24.04	496700	23.81
NYSE	CSL	2009-06-29	24.72	24.99	24.25	24.40	250900	24.17
NYSE	CSL	2009-06-26	24.53	24.71	24.35	24.65	680000	24.41
NYSE	CSL	2009-06-25	23.99	24.74	23.77	24.74	218800	24.50
NYSE	CSL	2009-06-24	24.08	24.25	23.91	23.99	264300	23.76
NYSE	CSL	2009-06-23	24.03	24.14	23.44	24.00	426200	23.77
NYSE	CSL	2009-06-22	24.50	24.50	23.80	24.00	295400	23.77
NYSE	CSL	2009-06-19	25.05	25.18	24.59	24.68	299300	24.44
NYSE	CSL	2009-06-18	24.71	24.97	24.37	24.75	329700	24.51
NYSE	CSL	2009-06-17	24.92	24.92	24.41	24.69	250500	24.45
NYSE	CSL	2009-06-16	25.66	25.86	24.79	24.82	319700	24.58
NYSE	CSL	2009-06-15	25.68	26.05	25.41	25.58	485200	25.33
NYSE	CSL	2009-06-12	25.90	26.17	25.40	26.05	384100	25.80
NYSE	CSL	2009-06-11	25.61	26.29	25.55	25.97	462100	25.72
NYSE	CSL	2009-06-10	25.20	25.62	25.10	25.51	502200	25.26
NYSE	CSL	2009-06-09	24.63	25.30	24.50	25.20	727400	24.96
NYSE	CSL	2009-06-08	24.52	24.98	24.25	24.64	487100	24.40
NYSE	CSL	2009-06-05	24.13	24.87	23.98	24.86	1156900	24.62
NYSE	CSL	2009-06-04	23.42	24.09	23.37	24.02	784000	23.79
NYSE	CSL	2009-06-03	23.12	23.37	22.75	23.37	590800	23.15
NYSE	CSL	2009-06-02	23.40	23.57	23.12	23.34	456700	23.12
NYSE	CSL	2009-06-01	23.27	23.63	23.07	23.37	520400	23.15
NYSE	CSL	2009-05-29	22.75	22.96	22.62	22.87	408500	22.65
NYSE	CSL	2009-05-28	23.10	23.12	22.23	22.63	379400	22.41
NYSE	CSL	2009-05-27	23.44	23.54	22.96	23.15	437100	22.93
NYSE	CSL	2009-05-26	22.69	23.93	22.50	23.51	361100	23.28
NYSE	CSL	2009-05-22	22.85	23.17	22.56	22.86	338600	22.64
NYSE	CSL	2009-05-21	23.14	23.14	22.38	22.68	447400	22.46
NYSE	CSL	2009-05-20	23.46	23.91	23.05	23.30	547000	23.08
NYSE	CSL	2009-05-19	22.92	23.51	22.66	23.37	378800	23.15
NYSE	CSL	2009-05-18	22.83	23.01	22.54	22.88	398900	22.66
NYSE	CSL	2009-05-15	22.22	22.76	22.09	22.64	577600	22.42
NYSE	CSL	2009-05-14	21.55	22.49	21.55	22.36	566700	22.14
NYSE	CSL	2009-05-13	22.48	22.48	21.52	21.75	449900	21.39
NYSE	CSL	2009-05-12	23.21	23.39	22.41	22.70	317800	22.32
NYSE	CSL	2009-05-11	23.12	23.39	22.67	23.17	358600	22.78
NYSE	CSL	2009-05-08	23.70	23.80	22.93	23.19	1137400	22.80
NYSE	CSL	2009-05-07	24.02	24.08	23.10	23.35	436900	22.96
NYSE	CSL	2009-05-06	24.03	24.24	23.23	23.77	529300	23.37
NYSE	CSL	2009-05-05	24.32	24.34	23.72	23.95	429200	23.55
NYSE	CSL	2009-05-04	23.52	24.15	23.34	24.13	740700	23.73
NYSE	CSL	2009-05-01	22.66	23.92	22.50	23.53	866900	23.14
NYSE	CSL	2009-04-30	22.55	23.31	22.44	22.75	782400	22.37
NYSE	CSL	2009-04-29	21.59	22.51	21.53	22.44	943000	22.07
NYSE	CSL	2009-04-28	21.11	21.82	20.95	21.47	560800	21.11
NYSE	CSL	2009-04-27	20.66	21.33	20.32	21.22	508600	20.87
NYSE	CSL	2009-04-24	20.80	21.06	20.42	20.83	825400	20.48
NYSE	CSL	2009-04-23	20.87	21.00	20.48	20.81	391600	20.46
NYSE	CSL	2009-04-22	19.85	21.28	19.81	20.87	1260000	20.52
NYSE	CSL	2009-04-21	20.25	20.48	19.75	20.00	832200	19.67
NYSE	CSL	2009-04-20	20.79	20.99	20.18	20.26	354000	19.92
NYSE	CSL	2009-04-17	21.30	21.43	20.93	21.20	548800	20.85
NYSE	CSL	2009-04-16	21.29	21.41	20.93	21.23	539200	20.88
NYSE	CSL	2009-04-15	20.67	21.12	20.62	21.08	431100	20.73
NYSE	CSL	2009-04-14	20.78	21.02	20.40	20.69	369300	20.34
NYSE	CSL	2009-04-13	20.89	21.05	20.39	20.96	439100	20.61
NYSE	CSL	2009-04-09	20.44	21.11	20.43	21.01	431300	20.66
NYSE	CSL	2009-04-08	19.90	20.09	19.74	20.08	322600	19.75
NYSE	CSL	2009-04-07	20.25	20.32	19.69	19.74	500100	19.41
NYSE	CSL	2009-04-06	20.77	21.07	20.56	20.81	628400	20.46
NYSE	CSL	2009-04-03	20.76	21.15	20.48	20.86	412800	20.51
NYSE	CSL	2009-04-02	20.52	20.92	20.48	20.70	682000	20.35
NYSE	CSL	2009-04-01	19.31	20.13	18.88	20.07	633500	19.74
NYSE	CSL	2009-03-31	19.50	20.22	19.14	19.63	635500	19.30
NYSE	CSL	2009-03-30	19.96	20.08	19.22	19.38	496100	19.06
NYSE	CSL	2009-03-27	20.35	20.87	20.14	20.45	654600	20.11
NYSE	CSL	2009-03-26	21.11	21.48	20.44	20.64	1132400	20.30
NYSE	CSL	2009-03-25	21.99	22.68	21.41	22.10	241200	21.73
NYSE	CSL	2009-03-24	21.61	22.44	21.61	21.92	387200	21.55
NYSE	CSL	2009-03-23	20.93	21.96	20.41	21.96	489400	21.59
NYSE	CSL	2009-03-20	21.34	21.47	20.40	20.54	357600	20.20
NYSE	CSL	2009-03-19	21.50	21.67	21.09	21.23	295200	20.88
NYSE	CSL	2009-03-18	20.70	21.41	20.36	21.26	480800	20.91
NYSE	CSL	2009-03-17	20.81	20.96	20.53	20.72	587000	20.37
NYSE	CSL	2009-03-16	21.00	21.41	20.70	20.76	293100	20.41
NYSE	CSL	2009-03-13	20.69	20.94	20.32	20.84	293500	20.49
NYSE	CSL	2009-03-12	19.86	20.62	19.34	20.51	505000	20.17
NYSE	CSL	2009-03-11	19.69	20.24	19.45	19.98	426700	19.65
NYSE	CSL	2009-03-10	18.57	19.63	18.46	19.56	655800	19.23
NYSE	CSL	2009-03-09	18.07	18.78	18.07	18.34	393600	18.03
NYSE	CSL	2009-03-06	18.62	18.76	17.76	18.11	762600	17.81
NYSE	CSL	2009-03-05	18.88	19.20	18.14	18.27	340300	17.97
NYSE	CSL	2009-03-04	18.73	19.53	18.62	19.24	648900	18.92
NYSE	CSL	2009-03-03	19.30	19.35	18.37	18.72	602400	18.41
NYSE	CSL	2009-03-02	19.53	19.58	18.63	19.09	740700	18.77
NYSE	CSL	2009-02-27	18.94	20.33	18.83	19.82	643700	19.49
NYSE	CSL	2009-02-26	19.94	20.01	19.20	19.30	436100	18.98
NYSE	CSL	2009-02-25	20.08	20.20	19.30	19.69	418900	19.36
NYSE	CSL	2009-02-24	19.61	20.47	19.11	20.25	464200	19.91
NYSE	CSL	2009-02-23	20.60	20.73	19.33	19.35	333900	19.03
NYSE	CSL	2009-02-20	20.74	21.37	19.99	20.42	632800	20.08
NYSE	CSL	2009-02-19	21.14	21.33	20.96	21.01	509300	20.66
NYSE	CSL	2009-02-18	20.87	21.29	20.51	21.01	469700	20.66
NYSE	CSL	2009-02-17	20.78	21.19	20.45	20.86	414100	20.36
NYSE	CSL	2009-02-13	21.63	21.91	21.35	21.41	354600	20.90
NYSE	CSL	2009-02-12	21.16	21.55	20.89	21.52	540100	21.00
NYSE	CSL	2009-02-11	21.23	21.62	21.14	21.43	400800	20.92
NYSE	CSL	2009-02-10	21.55	22.06	20.99	21.20	632100	20.69
NYSE	CSL	2009-02-09	22.02	22.02	21.34	21.64	617700	21.12
NYSE	CSL	2009-02-06	20.07	22.12	20.07	21.87	1015000	21.35
NYSE	CSL	2009-02-05	18.49	19.91	18.16	19.57	442600	19.10
NYSE	CSL	2009-02-04	18.71	19.04	18.46	18.57	394900	18.12
NYSE	CSL	2009-02-03	18.46	18.86	18.38	18.66	513600	18.21
NYSE	CSL	2009-02-02	18.32	18.61	18.13	18.51	540900	18.07
NYSE	CSL	2009-01-30	19.07	19.30	18.41	18.67	352200	18.22
NYSE	CSL	2009-01-29	19.47	19.60	18.94	19.18	357000	18.72
NYSE	CSL	2009-01-28	19.27	19.80	19.27	19.67	339400	19.20
NYSE	CSL	2009-01-27	18.77	19.24	18.77	19.04	388600	18.58
NYSE	CSL	2009-01-26	18.31	18.82	18.09	18.59	398600	18.14
NYSE	CSL	2009-01-23	17.93	18.58	17.92	18.23	572600	17.79
NYSE	CSL	2009-01-22	18.25	18.61	17.93	18.43	617100	17.99
NYSE	CSL	2009-01-21	18.94	19.03	18.04	18.58	1042200	18.13
NYSE	CSL	2009-01-20	19.87	20.04	18.87	18.92	315500	18.47
NYSE	CSL	2009-01-16	20.44	20.81	19.52	19.94	563800	19.46
NYSE	CSL	2009-01-15	19.67	20.28	19.13	20.13	327000	19.65
NYSE	CSL	2009-01-14	20.41	20.57	19.74	20.00	293600	19.52
NYSE	CSL	2009-01-13	20.49	20.99	20.33	20.78	374400	20.28
NYSE	CSL	2009-01-12	21.00	21.10	20.41	20.64	355400	20.14
NYSE	CSL	2009-01-09	21.46	21.58	20.64	20.97	274000	20.47
NYSE	CSL	2009-01-08	21.74	21.78	21.21	21.61	342800	21.09
NYSE	CSL	2009-01-07	21.40	22.01	21.39	21.75	753800	21.23
NYSE	CSL	2009-01-06	21.52	21.78	21.33	21.62	491700	21.10
NYSE	CSL	2009-01-05	21.23	21.46	20.69	21.32	421200	20.81
NYSE	CSL	2009-01-02	20.67	21.38	20.35	21.31	442700	20.80
NYSE	CMP	2009-12-31	68.53	68.66	67.18	67.19	154300	67.19
NYSE	CMP	2009-12-30	68.22	68.75	68.00	68.03	114200	68.03
NYSE	CMP	2009-12-29	68.79	69.07	68.14	68.35	117000	68.35
NYSE	CMP	2009-12-28	68.02	69.22	67.68	68.95	234200	68.95
NYSE	CMP	2009-12-24	68.34	69.31	67.22	67.78	263500	67.78
NYSE	CMP	2009-12-23	69.15	70.27	68.54	69.87	174700	69.87
NYSE	CMP	2009-12-22	68.11	69.24	67.28	68.76	205500	68.76
NYSE	CMP	2009-12-21	66.99	68.27	66.80	68.12	293600	68.12
NYSE	CMP	2009-12-18	67.00	67.28	65.16	66.54	363600	66.54
NYSE	CMP	2009-12-17	67.65	67.69	66.34	66.42	241700	66.42
NYSE	CMP	2009-12-16	68.29	68.47	67.28	67.70	243800	67.70
NYSE	CMP	2009-12-15	68.33	68.65	67.68	68.01	359200	68.01
NYSE	CMP	2009-12-14	68.04	68.50	66.93	68.19	274000	68.19
NYSE	CMP	2009-12-11	68.00	68.10	66.90	67.60	449400	67.60
NYSE	CMP	2009-12-10	67.73	68.28	66.48	67.75	443100	67.75
NYSE	CMP	2009-12-09	65.50	67.25	65.22	67.08	400600	67.08
NYSE	CMP	2009-12-08	65.71	66.29	64.75	65.51	357000	65.51
NYSE	CMP	2009-12-07	64.79	66.82	64.42	65.90	448600	65.90
NYSE	CMP	2009-12-04	67.83	68.00	63.70	64.37	342000	64.37
NYSE	CMP	2009-12-03	66.81	67.54	65.75	65.84	342400	65.84
NYSE	CMP	2009-12-02	64.60	66.85	64.51	66.81	382500	66.81
NYSE	CMP	2009-12-01	65.25	65.25	64.04	64.59	443500	64.59
NYSE	CMP	2009-11-30	64.78	65.25	64.05	65.09	257300	65.09
NYSE	CMP	2009-11-27	64.80	65.57	64.26	64.50	194600	64.50
NYSE	CMP	2009-11-25	66.29	67.06	65.95	66.60	252200	66.24
NYSE	CMP	2009-11-24	65.37	67.16	64.74	66.57	450300	66.22
NYSE	CMP	2009-11-23	66.73	67.50	65.25	65.38	304300	65.03
NYSE	CMP	2009-11-20	65.50	65.94	64.45	65.73	311200	65.38
NYSE	CMP	2009-11-19	65.16	66.06	64.51	65.98	367900	65.63
NYSE	CMP	2009-11-18	64.97	65.90	64.55	65.76	721500	65.41
NYSE	CMP	2009-11-17	63.85	64.79	63.61	64.73	541200	64.38
NYSE	CMP	2009-11-16	63.66	65.00	63.66	64.45	428800	64.11
NYSE	CMP	2009-11-13	63.80	63.87	62.76	63.50	320900	63.16
NYSE	CMP	2009-11-12	64.52	64.96	63.21	63.49	425000	63.15
NYSE	CMP	2009-11-11	65.00	65.25	64.32	64.95	330100	64.60
NYSE	CMP	2009-11-10	65.36	65.36	63.96	64.66	285800	64.32
NYSE	CMP	2009-11-09	64.24	65.72	63.51	64.64	559700	64.30
NYSE	CMP	2009-11-06	63.95	64.48	62.90	63.40	772100	63.06
NYSE	CMP	2009-11-05	63.13	64.14	62.48	64.05	401200	63.71
NYSE	CMP	2009-11-04	62.84	63.40	62.03	62.43	486500	62.10
NYSE	CMP	2009-11-03	61.05	62.49	60.71	62.29	405200	61.96
NYSE	CMP	2009-11-02	62.86	63.69	60.75	61.90	521000	61.57
NYSE	CMP	2009-10-30	65.00	65.00	61.60	62.32	520300	61.99
NYSE	CMP	2009-10-29	63.56	65.67	62.93	64.89	918000	64.54
NYSE	CMP	2009-10-28	62.86	64.74	61.24	63.00	850600	62.66
NYSE	CMP	2009-10-27	63.37	63.37	61.50	62.76	471300	62.43
NYSE	CMP	2009-10-26	64.27	65.04	62.04	63.25	384400	62.91
NYSE	CMP	2009-10-23	65.25	65.60	63.84	64.55	181500	64.21
NYSE	CMP	2009-10-22	64.04	65.22	62.77	64.82	209400	64.47
NYSE	CMP	2009-10-21	64.97	66.42	64.27	64.39	478900	64.05
NYSE	CMP	2009-10-20	65.97	66.26	64.12	64.84	445800	64.49
NYSE	CMP	2009-10-19	65.51	67.05	65.30	66.20	306000	65.85
NYSE	CMP	2009-10-16	64.02	66.15	63.75	65.47	326300	65.12
NYSE	CMP	2009-10-15	65.11	65.29	62.85	64.59	564600	64.25
NYSE	CMP	2009-10-14	65.26	65.94	64.82	65.19	421800	64.84
NYSE	CMP	2009-10-13	63.68	64.99	63.68	64.79	265300	64.44
NYSE	CMP	2009-10-12	63.21	65.41	63.13	64.62	333200	64.28
NYSE	CMP	2009-10-09	63.44	63.70	62.74	63.31	204400	62.97
NYSE	CMP	2009-10-08	62.30	64.00	61.89	63.47	547300	63.13
NYSE	CMP	2009-10-07	62.00	62.75	61.08	61.85	512000	61.52
NYSE	CMP	2009-10-06	60.55	64.99	60.51	62.34	405400	62.01
NYSE	CMP	2009-10-05	59.94	60.38	59.10	60.18	283800	59.86
NYSE	CMP	2009-10-02	59.15	60.35	58.57	59.25	278300	58.93
NYSE	CMP	2009-10-01	61.68	61.68	59.86	59.92	425600	59.60
NYSE	CMP	2009-09-30	61.97	62.49	61.09	61.62	547200	61.29
NYSE	CMP	2009-09-29	60.82	61.76	60.50	61.52	472900	61.19
NYSE	CMP	2009-09-28	59.74	61.09	58.96	60.82	356100	60.50
NYSE	CMP	2009-09-25	58.84	60.45	58.84	59.20	400300	58.88
NYSE	CMP	2009-09-24	59.98	60.31	58.21	59.35	397300	59.03
NYSE	CMP	2009-09-23	60.30	60.58	58.75	59.64	389500	59.32
NYSE	CMP	2009-09-22	59.36	60.45	58.98	59.90	332400	59.58
NYSE	CMP	2009-09-21	58.57	59.50	58.06	58.61	465600	58.30
NYSE	CMP	2009-09-18	58.42	59.56	57.90	59.50	655800	59.18
NYSE	CMP	2009-09-17	59.06	59.95	57.86	58.17	704000	57.86
NYSE	CMP	2009-09-16	58.65	59.10	58.27	59.10	474800	58.78
NYSE	CMP	2009-09-15	58.00	58.71	57.45	58.64	301600	58.33
NYSE	CMP	2009-09-14	58.54	58.82	57.46	58.00	392100	57.69
NYSE	CMP	2009-09-11	58.77	58.80	58.00	58.57	429600	58.26
NYSE	CMP	2009-09-10	57.26	58.80	57.11	58.67	594700	58.36
NYSE	CMP	2009-09-09	57.31	58.14	57.13	57.60	754400	57.29
NYSE	CMP	2009-09-08	57.50	59.00	57.25	57.59	842700	57.28
NYSE	CMP	2009-09-04	55.93	57.58	55.92	57.10	661200	56.80
NYSE	CMP	2009-09-03	55.17	55.67	54.19	55.58	628600	55.28
NYSE	CMP	2009-09-02	53.41	55.23	53.00	54.57	672900	54.28
NYSE	CMP	2009-09-01	53.20	54.02	53.00	53.20	528000	52.92
NYSE	CMP	2009-08-31	54.06	54.52	52.60	53.18	723600	52.90
NYSE	CMP	2009-08-28	54.15	54.68	53.54	54.33	590500	54.04
NYSE	CMP	2009-08-27	52.82	54.45	51.85	53.94	482800	53.30
NYSE	CMP	2009-08-26	52.01	52.85	51.39	52.63	220600	52.00
NYSE	CMP	2009-08-25	53.00	54.00	52.07	52.14	400300	51.52
NYSE	CMP	2009-08-24	52.50	53.82	52.26	52.56	293700	51.94
NYSE	CMP	2009-08-21	52.01	52.59	51.66	52.18	254500	51.56
NYSE	CMP	2009-08-20	52.22	52.22	51.28	51.91	225100	51.29
NYSE	CMP	2009-08-19	50.51	51.90	50.46	51.63	269700	51.02
NYSE	CMP	2009-08-18	50.46	51.23	50.43	51.05	222300	50.44
NYSE	CMP	2009-08-17	50.53	50.90	49.15	50.50	348200	49.90
NYSE	CMP	2009-08-14	52.54	52.59	50.63	51.55	322700	50.94
NYSE	CMP	2009-08-13	51.91	52.66	51.30	52.58	411900	51.96
NYSE	CMP	2009-08-12	51.35	52.74	51.15	51.73	352100	51.12
NYSE	CMP	2009-08-11	52.59	52.71	51.00	51.60	454600	50.99
NYSE	CMP	2009-08-10	53.80	53.80	52.68	53.02	421100	52.39
NYSE	CMP	2009-08-07	53.66	54.00	52.79	53.78	536300	53.14
NYSE	CMP	2009-08-06	54.07	54.07	52.32	52.90	429000	52.27
NYSE	CMP	2009-08-05	53.00	53.77	52.04	53.77	814500	53.13
NYSE	CMP	2009-08-04	53.69	54.19	52.74	53.25	484100	52.62
NYSE	CMP	2009-08-03	53.68	55.34	53.55	53.99	672500	53.35
NYSE	CMP	2009-07-31	52.44	53.31	51.93	53.19	893400	52.56
NYSE	CMP	2009-07-30	52.00	52.94	50.37	50.55	661000	49.95
NYSE	CMP	2009-07-29	50.32	52.36	49.57	51.51	1331100	50.90
NYSE	CMP	2009-07-28	49.03	49.27	48.41	49.09	770300	48.51
NYSE	CMP	2009-07-27	48.80	49.19	48.36	48.84	500700	48.26
NYSE	CMP	2009-07-24	46.53	48.97	46.53	48.79	935100	48.21
NYSE	CMP	2009-07-23	48.82	49.16	46.56	46.89	2687100	46.33
NYSE	CMP	2009-07-22	49.57	50.46	48.93	49.16	901000	48.58
NYSE	CMP	2009-07-21	50.60	50.98	49.69	50.30	456700	49.70
NYSE	CMP	2009-07-20	50.52	51.20	49.87	50.50	783800	49.90
NYSE	CMP	2009-07-17	49.65	50.26	49.03	50.02	420100	49.43
NYSE	CMP	2009-07-16	51.04	51.33	49.55	49.93	878400	49.34
NYSE	CMP	2009-07-15	50.00	51.47	49.51	49.68	689600	49.09
NYSE	CMP	2009-07-14	48.40	49.43	47.83	49.01	748900	48.43
NYSE	CMP	2009-07-13	49.50	49.50	45.64	48.53	2366700	47.95
NYSE	CMP	2009-07-10	52.52	52.79	50.10	51.01	905400	50.40
NYSE	CMP	2009-07-09	52.52	53.68	52.06	52.79	436200	52.16
NYSE	CMP	2009-07-08	52.56	53.15	50.66	52.06	745500	51.44
NYSE	CMP	2009-07-07	53.11	53.89	52.51	52.56	598100	51.94
NYSE	CMP	2009-07-06	52.76	53.92	52.25	53.82	789000	53.18
NYSE	CMP	2009-07-02	54.94	55.45	54.25	55.40	369000	54.74
NYSE	CMP	2009-07-01	55.35	56.44	54.80	55.20	738000	54.54
NYSE	CMP	2009-06-30	53.73	55.43	53.21	54.91	681500	54.26
NYSE	CMP	2009-06-29	54.14	54.75	53.70	53.87	557300	53.23
NYSE	CMP	2009-06-26	55.81	56.18	52.92	52.92	3469900	52.29
NYSE	CMP	2009-06-25	54.62	56.25	54.09	56.24	685500	55.57
NYSE	CMP	2009-06-24	55.15	55.35	54.05	54.62	510200	53.97
NYSE	CMP	2009-06-23	54.02	54.95	53.37	54.52	427600	53.87
NYSE	CMP	2009-06-22	53.62	54.35	52.85	53.98	688500	53.34
NYSE	CMP	2009-06-19	56.39	56.61	54.53	55.05	747000	54.40
NYSE	CMP	2009-06-18	54.81	56.28	54.17	55.74	568400	55.08
NYSE	CMP	2009-06-17	55.12	55.75	53.41	54.89	1385800	54.24
NYSE	CMP	2009-06-16	57.19	57.75	56.57	56.81	720600	56.14
NYSE	CMP	2009-06-15	57.30	57.72	56.28	56.79	688000	56.12
NYSE	CMP	2009-06-12	58.08	58.73	56.96	58.28	572300	57.59
NYSE	CMP	2009-06-11	57.49	58.95	56.76	58.65	571300	57.95
NYSE	CMP	2009-06-10	58.08	58.08	56.34	57.20	750200	56.52
NYSE	CMP	2009-06-09	55.55	57.79	55.37	57.19	717400	56.51
NYSE	CMP	2009-06-08	55.11	55.97	54.43	55.55	411500	54.89
NYSE	CMP	2009-06-05	56.88	56.92	55.25	55.83	416900	55.17
NYSE	CMP	2009-06-04	53.86	56.70	53.79	56.09	747400	55.42
NYSE	CMP	2009-06-03	54.04	54.16	52.25	53.58	367000	52.94
NYSE	CMP	2009-06-02	54.47	55.05	53.94	54.58	456100	53.93
NYSE	CMP	2009-06-01	54.29	55.00	54.11	54.47	582500	53.82
NYSE	CMP	2009-05-29	52.45	53.63	52.01	53.63	490700	52.99
NYSE	CMP	2009-05-28	52.13	52.83	50.98	52.43	474800	51.81
NYSE	CMP	2009-05-27	52.60	53.98	52.15	52.19	329000	51.22
NYSE	CMP	2009-05-26	51.65	53.32	51.16	53.06	594500	52.07
NYSE	CMP	2009-05-22	52.72	53.25	51.54	52.58	375600	51.60
NYSE	CMP	2009-05-21	52.53	52.53	51.25	52.30	569300	51.33
NYSE	CMP	2009-05-20	53.65	54.98	52.89	53.18	1095700	52.19
NYSE	CMP	2009-05-19	54.00	54.42	53.06	53.46	747800	52.47
NYSE	CMP	2009-05-18	50.84	54.27	50.48	53.75	1226100	52.75
NYSE	CMP	2009-05-15	49.76	51.50	49.48	50.16	874500	49.23
NYSE	CMP	2009-05-14	48.80	50.30	48.51	49.76	953900	48.83
NYSE	CMP	2009-05-13	48.88	50.43	48.72	48.86	847800	47.95
NYSE	CMP	2009-05-12	49.95	50.89	49.26	50.43	574600	49.49
NYSE	CMP	2009-05-11	49.83	50.55	49.21	49.79	569100	48.86
NYSE	CMP	2009-05-08	50.62	51.13	49.57	50.68	591400	49.74
NYSE	CMP	2009-05-07	50.92	51.32	49.24	49.91	531400	48.98
NYSE	CMP	2009-05-06	50.85	51.32	49.68	50.44	657400	49.50
NYSE	CMP	2009-05-05	50.30	51.14	49.52	50.95	607700	50.00
NYSE	CMP	2009-05-04	49.47	50.86	49.46	50.74	734200	49.80
NYSE	CMP	2009-05-01	48.05	49.48	47.02	49.21	866400	48.29
NYSE	CMP	2009-04-30	49.57	50.12	48.01	48.22	984000	47.32
NYSE	CMP	2009-04-29	49.87	49.94	48.52	49.00	778500	48.09
NYSE	CMP	2009-04-28	49.05	50.77	48.50	49.60	1592800	48.68
NYSE	CMP	2009-04-27	50.87	52.55	50.79	51.54	634500	50.58
NYSE	CMP	2009-04-24	50.98	52.59	50.06	52.02	836200	51.05
NYSE	CMP	2009-04-23	50.18	50.56	49.35	50.34	531700	49.40
NYSE	CMP	2009-04-22	47.95	51.48	47.57	49.98	1186900	49.05
NYSE	CMP	2009-04-21	47.28	48.97	47.00	48.54	1205900	47.64
NYSE	CMP	2009-04-20	48.21	48.42	46.46	47.62	1009300	46.73
NYSE	CMP	2009-04-17	49.31	50.21	48.58	49.11	790200	48.20
NYSE	CMP	2009-04-16	50.38	51.00	48.56	49.13	853100	48.22
NYSE	CMP	2009-04-15	49.83	50.39	48.50	49.77	1028500	48.84
NYSE	CMP	2009-04-14	52.61	53.45	49.75	50.02	1207900	49.09
NYSE	CMP	2009-04-13	52.37	54.21	52.13	53.85	583000	52.85
NYSE	CMP	2009-04-09	52.00	53.73	51.91	53.26	604400	52.27
NYSE	CMP	2009-04-08	51.08	51.37	49.70	51.26	659000	50.31
NYSE	CMP	2009-04-07	52.32	52.55	50.63	50.86	844700	49.91
NYSE	CMP	2009-04-06	54.37	56.56	52.31	53.13	731600	52.14
NYSE	CMP	2009-04-03	54.52	55.95	53.95	54.52	978900	53.51
NYSE	CMP	2009-04-02	53.97	55.89	53.94	54.74	1687800	53.72
NYSE	CMP	2009-04-01	55.67	59.09	55.54	58.74	994700	57.65
NYSE	CMP	2009-03-31	56.85	57.51	56.00	56.37	617900	55.32
NYSE	CMP	2009-03-30	55.49	56.50	54.60	56.36	786800	55.31
NYSE	CMP	2009-03-27	58.00	58.12	56.34	56.93	529600	55.87
NYSE	CMP	2009-03-26	58.42	58.90	57.59	58.90	742300	57.80
NYSE	CMP	2009-03-25	57.35	59.00	55.67	57.43	857300	56.36
NYSE	CMP	2009-03-24	57.69	58.54	57.04	57.07	799300	56.01
NYSE	CMP	2009-03-23	56.39	58.46	55.25	58.46	1104000	57.37
NYSE	CMP	2009-03-20	57.99	57.99	54.80	55.33	1119900	54.30
NYSE	CMP	2009-03-19	56.22	57.90	55.29	57.40	1327500	56.33
NYSE	CMP	2009-03-18	56.13	58.00	54.50	55.60	2588000	54.57
NYSE	CMP	2009-03-17	53.73	55.97	52.82	55.97	1403300	54.93
NYSE	CMP	2009-03-16	54.03	54.61	52.12	52.82	1215600	51.84
NYSE	CMP	2009-03-13	56.00	56.00	52.50	53.43	2281900	52.44
NYSE	CMP	2009-03-12	61.30	61.78	59.41	61.67	678300	60.52
NYSE	CMP	2009-03-11	58.81	60.42	58.78	59.87	1030300	58.76
NYSE	CMP	2009-03-10	58.61	59.59	57.15	58.99	814400	57.89
NYSE	CMP	2009-03-09	57.01	58.48	56.37	57.07	773400	56.01
NYSE	CMP	2009-03-06	57.51	58.20	56.25	57.77	1414500	56.70
NYSE	CMP	2009-03-05	58.32	59.54	55.80	57.47	2515500	56.40
NYSE	CMP	2009-03-04	57.95	61.35	57.95	60.03	1715500	58.91
NYSE	CMP	2009-03-03	57.85	58.95	55.00	56.76	3050300	55.70
NYSE	CMP	2009-03-02	51.27	58.37	48.48	56.02	5074600	54.98
NYSE	CMP	2009-02-27	50.55	54.09	48.89	52.22	1319300	51.25
NYSE	CMP	2009-02-26	54.18	54.81	51.76	51.78	1265100	50.82
NYSE	CMP	2009-02-25	56.14	56.40	52.73	53.76	1309900	52.76
NYSE	CMP	2009-02-24	52.10	55.35	51.00	55.06	1457800	53.69
NYSE	CMP	2009-02-23	56.31	56.99	52.03	52.23	1008800	50.93
NYSE	CMP	2009-02-20	56.66	57.22	54.75	56.17	734600	54.77
NYSE	CMP	2009-02-19	60.23	60.50	57.50	57.81	537700	56.37
NYSE	CMP	2009-02-18	59.18	60.43	58.30	59.27	866700	57.79
NYSE	CMP	2009-02-17	57.45	60.00	53.55	58.98	1381400	57.51
NYSE	CMP	2009-02-13	62.70	62.71	59.00	59.14	761700	57.67
NYSE	CMP	2009-02-12	59.63	61.44	58.60	61.36	991500	59.83
NYSE	CMP	2009-02-11	58.37	61.73	57.65	60.41	1448800	58.90
NYSE	CMP	2009-02-10	61.04	62.10	56.79	57.94	1887700	56.50
NYSE	CMP	2009-02-09	65.00	65.25	62.30	63.01	1034000	61.44
NYSE	CMP	2009-02-06	63.58	65.23	63.58	63.90	928400	62.31
NYSE	CMP	2009-02-05	61.27	64.66	61.27	63.45	982100	61.87
NYSE	CMP	2009-02-04	62.86	64.30	61.06	61.88	979200	60.34
NYSE	CMP	2009-02-03	62.82	64.33	61.35	62.65	1202000	61.09
NYSE	CMP	2009-02-02	59.66	64.34	59.15	63.20	1430700	61.62
NYSE	CMP	2009-01-30	58.41	60.92	58.25	60.17	1315700	58.67
NYSE	CMP	2009-01-29	56.00	58.01	55.51	57.25	720400	55.82
NYSE	CMP	2009-01-28	55.93	57.00	55.03	56.37	452300	54.96
NYSE	CMP	2009-01-27	54.70	55.38	53.94	54.59	414900	53.23
NYSE	CMP	2009-01-26	54.05	56.27	53.69	54.34	426600	52.99
NYSE	CMP	2009-01-23	51.50	54.99	51.50	53.80	732200	52.46
NYSE	CMP	2009-01-22	51.70	55.39	50.14	53.80	1044400	52.46
NYSE	CMP	2009-01-21	46.99	52.97	46.99	52.83	1187900	51.51
NYSE	CMP	2009-01-20	50.75	50.75	46.17	46.51	1253200	45.35
NYSE	CMP	2009-01-16	51.80	52.68	48.93	51.36	884100	50.08
NYSE	CMP	2009-01-15	55.23	55.23	47.00	51.01	1799800	49.74
NYSE	CMP	2009-01-14	58.46	58.46	55.35	57.01	619000	55.59
NYSE	CMP	2009-01-13	59.00	60.46	58.00	59.75	512700	58.26
NYSE	CMP	2009-01-12	60.99	60.99	58.15	59.02	575100	57.55
NYSE	CMP	2009-01-09	63.04	63.41	61.05	61.27	386200	59.74
NYSE	CMP	2009-01-08	60.98	63.74	60.04	63.37	508100	61.79
NYSE	CMP	2009-01-07	64.01	64.80	60.36	61.37	679400	59.84
NYSE	CMP	2009-01-06	64.96	65.75	63.18	64.30	915500	62.70
NYSE	CMP	2009-01-05	61.03	64.72	61.00	63.12	1069700	61.55
NYSE	CMP	2009-01-02	58.75	61.69	57.62	60.89	522900	59.37
NYSE	CMP	2008-02-25	55.82	59.59	54.91	59.11	1200900	56.38
NYSE	CVH	2009-12-31	24.76	24.88	24.23	24.29	627600	24.29
NYSE	CVH	2009-12-30	24.78	24.91	24.52	24.68	821700	24.68
NYSE	CVH	2009-12-29	25.05	25.30	24.69	24.92	937800	24.92
NYSE	CVH	2009-12-28	25.27	25.66	24.94	25.03	656500	25.03
NYSE	CVH	2009-12-24	25.14	25.40	25.02	25.24	466500	25.24
NYSE	CVH	2009-12-23	25.10	25.46	25.06	25.18	1540500	25.18
NYSE	CVH	2009-12-22	25.26	25.28	24.99	25.09	1906000	25.09
NYSE	CVH	2009-12-21	24.81	25.78	24.81	25.08	2880600	25.08
NYSE	CVH	2009-12-18	24.62	24.79	24.18	24.56	1957600	24.56
NYSE	CVH	2009-12-17	24.00	24.91	23.90	24.45	2479500	24.45
NYSE	CVH	2009-12-16	23.85	24.38	23.75	24.26	1577300	24.26
NYSE	CVH	2009-12-15	23.41	23.76	23.38	23.56	1091200	23.56
NYSE	CVH	2009-12-14	23.31	23.75	23.31	23.56	1119400	23.56
NYSE	CVH	2009-12-11	23.38	23.59	22.91	23.18	1094600	23.18
NYSE	CVH	2009-12-10	22.56	23.43	22.54	23.34	2175600	23.34
NYSE	CVH	2009-12-09	22.63	23.09	22.26	22.42	1172700	22.42
NYSE	CVH	2009-12-08	22.61	22.89	22.38	22.63	1066000	22.63
NYSE	CVH	2009-12-07	21.91	23.34	21.83	22.70	1642100	22.70
NYSE	CVH	2009-12-04	22.44	23.26	22.39	22.75	1755900	22.75
NYSE	CVH	2009-12-03	22.83	22.99	22.22	22.22	1513800	22.22
NYSE	CVH	2009-12-02	22.77	22.99	22.46	22.72	1430700	22.72
NYSE	CVH	2009-12-01	22.89	23.10	22.71	22.83	961700	22.83
NYSE	CVH	2009-11-30	22.75	22.93	22.27	22.55	1215700	22.55
NYSE	CVH	2009-11-27	22.60	23.01	22.24	22.85	557600	22.85
NYSE	CVH	2009-11-25	23.27	23.55	23.15	23.21	1417600	23.21
NYSE	CVH	2009-11-24	23.31	23.52	23.04	23.21	1995100	23.21
NYSE	CVH	2009-11-23	22.62	23.76	22.61	23.33	2061700	23.33
NYSE	CVH	2009-11-20	22.39	22.76	22.38	22.54	1703000	22.54
NYSE	CVH	2009-11-19	22.91	22.92	22.07	22.63	2332200	22.63
NYSE	CVH	2009-11-18	22.89	23.22	22.66	23.05	2641200	23.05
NYSE	CVH	2009-11-17	23.74	23.76	23.26	23.68	1504000	23.68
NYSE	CVH	2009-11-16	23.10	23.65	23.10	23.63	2133000	23.63
NYSE	CVH	2009-11-13	22.80	23.10	22.70	22.97	1101300	22.97
NYSE	CVH	2009-11-12	23.07	23.30	22.65	22.71	1407900	22.71
NYSE	CVH	2009-11-11	22.74	23.14	22.64	23.00	1509100	23.00
NYSE	CVH	2009-11-10	22.64	22.87	22.49	22.64	1927300	22.64
NYSE	CVH	2009-11-09	21.97	22.71	21.72	22.68	1861800	22.68
NYSE	CVH	2009-11-06	21.70	22.15	21.54	21.99	1502300	21.99
NYSE	CVH	2009-11-05	21.78	22.02	20.95	21.90	2359000	21.90
NYSE	CVH	2009-11-04	21.08	22.21	21.05	21.74	3804600	21.74
NYSE	CVH	2009-11-03	20.88	20.97	20.38	20.80	2633000	20.80
NYSE	CVH	2009-11-02	20.01	21.11	19.96	20.90	3468200	20.90
NYSE	CVH	2009-10-30	22.00	22.00	19.75	19.83	5523500	19.83
NYSE	CVH	2009-10-29	19.34	20.91	19.25	20.91	4814500	20.91
NYSE	CVH	2009-10-28	19.99	19.99	19.19	19.30	3933700	19.30
NYSE	CVH	2009-10-27	18.22	20.17	18.21	19.95	5575400	19.95
NYSE	CVH	2009-10-26	18.76	19.09	18.33	18.39	2289400	18.39
NYSE	CVH	2009-10-23	18.82	19.03	18.61	18.70	2965800	18.70
NYSE	CVH	2009-10-22	18.18	18.86	18.18	18.64	1852600	18.64
NYSE	CVH	2009-10-21	18.58	18.90	18.19	18.19	2069100	18.19
NYSE	CVH	2009-10-20	18.50	18.72	18.31	18.57	2027300	18.57
NYSE	CVH	2009-10-19	18.38	18.69	18.25	18.42	1598400	18.42
NYSE	CVH	2009-10-16	18.74	18.75	18.26	18.30	2282000	18.30
NYSE	CVH	2009-10-15	19.12	19.13	18.57	18.88	1830300	18.88
NYSE	CVH	2009-10-14	18.57	19.18	18.57	19.07	2569300	19.07
NYSE	CVH	2009-10-13	19.10	19.16	18.40	18.49	3444900	18.49
NYSE	CVH	2009-10-12	19.39	19.68	19.02	19.08	1976900	19.08
NYSE	CVH	2009-10-09	18.83	19.27	18.79	19.25	2630100	19.25
NYSE	CVH	2009-10-08	19.65	19.76	18.66	18.88	3459400	18.88
NYSE	CVH	2009-10-07	19.24	19.72	19.20	19.62	1652700	19.62
NYSE	CVH	2009-10-06	19.48	19.51	18.87	19.26	1792700	19.26
NYSE	CVH	2009-10-05	19.04	19.44	18.53	19.34	2462100	19.34
NYSE	CVH	2009-10-02	19.62	19.64	18.93	19.00	2156000	19.00
NYSE	CVH	2009-10-01	19.66	20.42	19.66	19.76	3281300	19.76
NYSE	CVH	2009-09-30	20.44	20.65	19.55	19.96	2971700	19.96
NYSE	CVH	2009-09-29	19.81	20.42	19.54	19.94	3681200	19.94
NYSE	CVH	2009-09-28	19.70	20.23	19.65	19.82	3004600	19.82
NYSE	CVH	2009-09-25	19.41	19.73	19.33	19.64	2322600	19.64
NYSE	CVH	2009-09-24	20.26	20.33	19.30	19.51	2828400	19.51
NYSE	CVH	2009-09-23	21.09	21.12	20.23	20.26	2282200	20.26
NYSE	CVH	2009-09-22	21.51	21.61	20.89	21.08	2497800	21.08
NYSE	CVH	2009-09-21	20.69	21.50	20.60	21.40	3157300	21.40
NYSE	CVH	2009-09-18	21.20	21.69	20.53	20.60	4081400	20.60
NYSE	CVH	2009-09-17	21.93	22.08	21.47	21.83	3082600	21.83
NYSE	CVH	2009-09-16	22.65	22.76	21.76	21.99	5678600	21.99
NYSE	CVH	2009-09-15	24.83	24.83	23.00	23.07	4944700	23.07
NYSE	CVH	2009-09-14	24.31	24.84	24.24	24.82	2860200	24.82
NYSE	CVH	2009-09-11	24.18	24.72	24.16	24.65	1719800	24.65
NYSE	CVH	2009-09-10	23.51	24.32	23.18	24.27	2027800	24.27
NYSE	CVH	2009-09-09	22.94	23.62	22.82	23.55	2174100	23.55
NYSE	CVH	2009-09-08	22.91	23.39	22.49	22.93	2098500	22.93
NYSE	CVH	2009-09-04	22.50	22.84	22.32	22.74	983500	22.74
NYSE	CVH	2009-09-03	22.36	22.48	21.85	22.44	1658900	22.44
NYSE	CVH	2009-09-02	21.03	22.33	21.03	22.18	1360000	22.18
NYSE	CVH	2009-09-01	21.66	22.11	21.12	21.14	868600	21.14
NYSE	CVH	2009-08-31	22.09	22.52	21.60	21.83	788400	21.83
NYSE	CVH	2009-08-28	22.86	23.20	22.10	22.20	1088500	22.20
NYSE	CVH	2009-08-27	22.20	22.85	22.20	22.76	1019900	22.76
NYSE	CVH	2009-08-26	23.24	23.25	22.49	22.68	1353500	22.68
NYSE	CVH	2009-08-25	22.84	23.14	22.66	23.01	2085400	23.01
NYSE	CVH	2009-08-24	22.96	23.00	22.56	22.88	1631700	22.88
NYSE	CVH	2009-08-21	22.95	23.21	22.67	22.74	1492400	22.74
NYSE	CVH	2009-08-20	22.60	23.14	22.39	22.75	1921100	22.75
NYSE	CVH	2009-08-19	22.73	22.98	22.33	22.57	1797400	22.57
NYSE	CVH	2009-08-18	23.62	23.63	22.79	22.98	2379300	22.98
NYSE	CVH	2009-08-17	22.52	24.42	22.30	23.60	3228900	23.60
NYSE	CVH	2009-08-14	23.01	23.26	22.27	22.60	1150100	22.60
NYSE	CVH	2009-08-13	22.99	23.35	22.62	23.22	2077300	23.22
NYSE	CVH	2009-08-12	22.57	23.00	22.32	22.84	1575100	22.84
NYSE	CVH	2009-08-11	22.01	22.83	21.95	22.52	2052900	22.52
NYSE	CVH	2009-08-10	22.16	22.28	21.84	22.16	1387200	22.16
NYSE	CVH	2009-08-07	22.16	22.74	22.11	22.14	1776400	22.14
NYSE	CVH	2009-08-06	21.89	22.03	21.20	21.79	1626400	21.79
NYSE	CVH	2009-08-05	22.43	22.77	21.73	21.89	1786700	21.89
NYSE	CVH	2009-08-04	22.74	23.08	22.13	22.62	1945000	22.62
NYSE	CVH	2009-08-03	23.16	23.50	22.23	22.73	2314700	22.73
NYSE	CVH	2009-07-31	22.94	23.54	22.69	23.00	2627600	23.00
NYSE	CVH	2009-07-30	22.68	23.50	22.56	22.89	2876700	22.89
NYSE	CVH	2009-07-29	22.29	23.67	22.27	22.48	3985600	22.48
NYSE	CVH	2009-07-28	21.11	22.66	21.00	22.59	6081600	22.59
NYSE	CVH	2009-07-27	19.42	20.47	19.42	20.05	1457300	20.05
NYSE	CVH	2009-07-24	19.33	19.94	19.26	19.89	1145600	19.89
NYSE	CVH	2009-07-23	18.79	19.60	18.63	19.48	1576400	19.48
NYSE	CVH	2009-07-22	18.98	19.08	18.58	18.71	1451200	18.71
NYSE	CVH	2009-07-21	19.20	19.57	18.86	19.03	1483400	19.03
NYSE	CVH	2009-07-20	18.84	19.12	18.31	19.09	1426600	19.09
NYSE	CVH	2009-07-17	19.07	19.30	18.69	18.81	1052500	18.81
NYSE	CVH	2009-07-16	18.72	19.23	18.42	19.11	1428400	19.11
NYSE	CVH	2009-07-15	18.87	18.96	18.10	18.82	2393100	18.82
NYSE	CVH	2009-07-14	18.79	19.38	18.23	18.73	2151800	18.73
NYSE	CVH	2009-07-13	17.86	18.19	17.45	18.12	1483100	18.12
NYSE	CVH	2009-07-10	18.23	18.61	17.72	17.84	1637500	17.84
NYSE	CVH	2009-07-09	18.40	18.63	17.73	18.29	1819100	18.29
NYSE	CVH	2009-07-08	18.74	18.74	17.97	18.25	2340300	18.25
NYSE	CVH	2009-07-07	17.98	19.12	17.98	18.55	2901700	18.55
NYSE	CVH	2009-07-06	17.77	18.21	17.76	18.06	1581400	18.06
NYSE	CVH	2009-07-02	18.75	18.75	17.90	17.91	1347800	17.91
NYSE	CVH	2009-07-01	18.81	19.30	18.48	19.06	1480100	19.06
NYSE	CVH	2009-06-30	18.58	18.87	18.31	18.71	2088800	18.71
NYSE	CVH	2009-06-29	18.51	19.35	18.26	18.68	2408800	18.68
NYSE	CVH	2009-06-26	19.13	19.17	18.55	19.03	2156900	19.03
NYSE	CVH	2009-06-25	18.25	19.66	18.09	19.08	2440200	19.08
NYSE	CVH	2009-06-24	18.33	18.78	18.15	18.34	1501800	18.34
NYSE	CVH	2009-06-23	18.21	18.70	17.77	18.30	2245500	18.30
NYSE	CVH	2009-06-22	18.54	18.63	17.89	18.07	2584500	18.07
NYSE	CVH	2009-06-19	18.40	19.44	18.40	18.79	3211300	18.79
NYSE	CVH	2009-06-18	16.84	18.50	16.72	18.30	3778900	18.30
NYSE	CVH	2009-06-17	16.70	17.36	16.43	16.76	2494900	16.76
NYSE	CVH	2009-06-16	16.24	17.25	15.89	16.71	3165500	16.71
NYSE	CVH	2009-06-15	16.69	16.72	15.97	16.14	1811200	16.14
NYSE	CVH	2009-06-12	16.83	17.12	16.40	16.87	1534400	16.87
NYSE	CVH	2009-06-11	17.25	17.64	16.88	16.90	2716800	16.90
NYSE	CVH	2009-06-10	17.44	17.69	17.10	17.25	1767000	17.25
NYSE	CVH	2009-06-09	17.85	17.88	17.02	17.40	3072600	17.40
NYSE	CVH	2009-06-08	18.08	18.31	17.46	17.68	2794600	17.68
NYSE	CVH	2009-06-05	18.27	18.47	17.76	18.29	2492000	18.29
NYSE	CVH	2009-06-04	18.40	18.56	17.74	17.99	2300700	17.99
NYSE	CVH	2009-06-03	18.47	18.65	17.56	18.14	3914700	18.14
NYSE	CVH	2009-06-02	18.35	18.89	18.08	18.70	2196500	18.70
NYSE	CVH	2009-06-01	17.86	18.55	17.74	18.38	2664400	18.38
NYSE	CVH	2009-05-29	18.30	18.54	17.74	18.05	2840300	18.05
NYSE	CVH	2009-05-28	18.76	19.22	18.30	18.38	2923300	18.38
NYSE	CVH	2009-05-27	18.94	19.17	18.63	18.74	1862200	18.74
NYSE	CVH	2009-05-26	18.22	19.02	17.92	18.95	1659700	18.95
NYSE	CVH	2009-05-22	18.77	19.01	18.22	18.44	1470300	18.44
NYSE	CVH	2009-05-21	19.28	19.86	18.63	18.75	2488700	18.75
NYSE	CVH	2009-05-20	19.51	20.10	19.19	19.49	2312500	19.49
NYSE	CVH	2009-05-19	19.70	20.00	19.15	19.18	2211900	19.18
NYSE	CVH	2009-05-18	19.24	19.76	18.64	19.72	2572100	19.72
NYSE	CVH	2009-05-15	18.94	19.61	18.61	19.09	2887200	19.09
NYSE	CVH	2009-05-14	18.04	19.23	17.73	19.02	2617800	19.02
NYSE	CVH	2009-05-13	18.19	18.65	17.89	17.99	2265800	17.99
NYSE	CVH	2009-05-12	18.69	18.99	18.22	18.68	2317300	18.68
NYSE	CVH	2009-05-11	19.20	19.20	18.34	18.68	3684600	18.68
NYSE	CVH	2009-05-08	18.63	19.29	18.50	19.12	3429200	19.12
NYSE	CVH	2009-05-07	17.35	18.87	17.11	18.40	3823500	18.40
NYSE	CVH	2009-05-06	17.26	17.40	16.80	17.27	2238500	17.27
NYSE	CVH	2009-05-05	16.43	17.15	16.38	17.10	1906500	17.10
NYSE	CVH	2009-05-04	16.12	16.41	15.74	16.41	2397800	16.41
NYSE	CVH	2009-05-01	15.94	16.36	15.78	16.04	2750300	16.04
NYSE	CVH	2009-04-30	15.89	16.04	15.40	15.91	2706300	15.91
NYSE	CVH	2009-04-29	15.30	15.91	14.93	15.72	3837400	15.72
NYSE	CVH	2009-04-28	14.40	15.56	14.30	15.22	4165900	15.22
NYSE	CVH	2009-04-27	13.92	14.40	13.74	14.21	4166400	14.21
NYSE	CVH	2009-04-24	13.91	14.22	13.55	13.72	3221300	13.72
NYSE	CVH	2009-04-23	14.17	14.54	13.54	13.79	2576000	13.79
NYSE	CVH	2009-04-22	14.15	14.58	13.95	14.27	3684200	14.27
NYSE	CVH	2009-04-21	13.95	14.69	13.81	14.28	3262500	14.28
NYSE	CVH	2009-04-20	14.27	14.64	13.92	14.17	2085900	14.17
NYSE	CVH	2009-04-17	14.47	14.75	14.19	14.61	3677900	14.61
NYSE	CVH	2009-04-16	14.74	15.00	14.22	14.39	4091200	14.39
NYSE	CVH	2009-04-15	14.67	15.09	14.08	14.74	2662500	14.74
NYSE	CVH	2009-04-14	14.96	15.01	14.46	14.79	2976700	14.79
NYSE	CVH	2009-04-13	14.93	15.28	14.52	14.90	2528600	14.90
NYSE	CVH	2009-04-09	14.94	14.95	14.38	14.85	2436100	14.85
NYSE	CVH	2009-04-08	14.45	14.90	13.98	14.32	2096200	14.32
NYSE	CVH	2009-04-07	13.57	14.52	13.00	14.26	3101700	14.26
NYSE	CVH	2009-04-06	12.82	13.90	12.82	13.78	2897300	13.78
NYSE	CVH	2009-04-03	13.65	13.72	12.56	12.85	3255300	12.85
NYSE	CVH	2009-04-02	13.25	13.74	13.13	13.47	2954700	13.47
NYSE	CVH	2009-04-01	12.79	13.19	12.29	12.90	2207000	12.90
NYSE	CVH	2009-03-31	12.80	13.29	12.80	12.94	2177700	12.94
NYSE	CVH	2009-03-30	13.09	13.09	12.32	12.81	2586100	12.81
NYSE	CVH	2009-03-27	13.32	13.32	12.91	13.00	2303500	13.00
NYSE	CVH	2009-03-26	13.43	13.85	13.10	13.51	3124500	13.51
NYSE	CVH	2009-03-25	12.65	13.50	12.20	13.10	4700800	13.10
NYSE	CVH	2009-03-24	12.75	12.84	12.18	12.18	2250800	12.18
NYSE	CVH	2009-03-23	11.92	12.98	11.92	12.96	3252900	12.96
NYSE	CVH	2009-03-20	11.76	11.95	11.48	11.72	2601000	11.72
NYSE	CVH	2009-03-19	12.01	12.22	11.57	11.73	2380200	11.73
NYSE	CVH	2009-03-18	11.33	12.25	11.28	11.88	2931500	11.88
NYSE	CVH	2009-03-17	10.80	11.44	10.76	11.42	2245200	11.42
NYSE	CVH	2009-03-16	11.03	11.46	10.76	10.76	2323100	10.76
NYSE	CVH	2009-03-13	10.29	11.15	10.25	10.99	3599600	10.99
NYSE	CVH	2009-03-12	9.34	10.46	9.18	10.22	3561500	10.22
NYSE	CVH	2009-03-11	10.00	10.06	9.25	9.35	3082800	9.35
NYSE	CVH	2009-03-10	8.54	9.48	8.53	9.41	3967300	9.41
NYSE	CVH	2009-03-09	8.28	8.69	7.99	8.39	2764300	8.39
NYSE	CVH	2009-03-06	8.08	8.46	7.97	8.36	3728900	8.36
NYSE	CVH	2009-03-05	8.80	8.81	7.97	8.02	3836300	8.02
NYSE	CVH	2009-03-04	8.92	9.55	8.89	9.00	6778600	9.00
NYSE	CVH	2009-03-03	9.60	9.75	8.62	8.78	5480600	8.78
NYSE	CVH	2009-03-02	11.22	11.28	9.36	9.40	6251500	9.40
NYSE	CVH	2009-02-27	11.65	12.44	11.40	11.52	3204100	11.52
NYSE	CVH	2009-02-26	14.05	14.69	11.80	11.88	5957400	11.88
NYSE	CVH	2009-02-25	14.72	14.72	13.79	13.87	3191800	13.87
NYSE	CVH	2009-02-24	14.08	14.74	13.97	14.67	2221900	14.67
NYSE	CVH	2009-02-23	15.25	15.63	13.86	13.98	4753300	13.98
NYSE	CVH	2009-02-20	15.64	16.16	15.30	15.73	3785400	15.73
NYSE	CVH	2009-02-19	15.95	16.46	15.92	16.12	2877300	16.12
NYSE	CVH	2009-02-18	15.87	15.97	15.33	15.83	2152400	15.83
NYSE	CVH	2009-02-17	15.72	16.16	15.31	15.88	2753600	15.88
NYSE	CVH	2009-02-13	16.33	16.53	15.97	16.18	1746200	16.18
NYSE	CVH	2009-02-12	15.82	16.46	13.99	16.36	2180500	16.36
NYSE	CVH	2009-02-11	15.98	16.47	15.75	16.07	2628600	16.07
NYSE	CVH	2009-02-10	17.17	17.33	15.72	15.86	3100900	15.86
NYSE	CVH	2009-02-09	16.76	16.95	16.42	16.87	1600900	16.87
NYSE	CVH	2009-02-06	16.19	16.79	16.19	16.64	1508600	16.64
NYSE	CVH	2009-02-05	15.41	16.45	15.37	16.34	2019400	16.34
NYSE	CVH	2009-02-04	16.07	16.10	15.42	15.57	1402200	15.57
NYSE	CVH	2009-02-03	15.77	16.13	15.25	15.99	1951300	15.99
NYSE	CVH	2009-02-02	14.84	16.07	14.79	15.69	2965400	15.69
NYSE	CVH	2009-01-30	15.33	15.40	14.54	15.13	2521900	15.13
NYSE	CVH	2009-01-29	15.69	15.69	15.11	15.29	1933900	15.29
NYSE	CVH	2009-01-28	15.27	16.03	15.03	15.72	3230400	15.72
NYSE	CVH	2009-01-27	14.27	15.32	14.10	14.96	4746000	14.96
NYSE	CVH	2009-01-26	13.97	14.73	13.97	14.17	3869800	14.17
NYSE	CVH	2009-01-23	12.67	13.68	12.25	13.48	2192500	13.48
NYSE	CVH	2009-01-22	12.18	13.15	12.06	13.00	3424100	13.00
NYSE	CVH	2009-01-21	12.16	12.48	11.92	12.41	3220600	12.41
NYSE	CVH	2009-01-20	12.62	12.79	11.77	11.92	3424400	11.92
NYSE	CVH	2009-01-16	12.41	12.86	12.38	12.66	4333300	12.66
NYSE	CVH	2009-01-15	10.97	12.26	10.70	12.21	7028400	12.21
NYSE	CVH	2009-01-14	12.69	12.72	11.83	12.04	3158800	12.04
NYSE	CVH	2009-01-13	13.24	13.56	12.81	13.00	2453100	13.00
NYSE	CVH	2009-01-12	14.13	14.18	13.31	13.41	1924100	13.41
NYSE	CVH	2009-01-09	14.16	14.39	13.75	14.20	1849200	14.20
NYSE	CVH	2009-01-08	13.84	14.44	13.55	14.16	1938500	14.16
NYSE	CVH	2009-01-07	13.99	14.22	13.75	13.93	1947100	13.93
NYSE	CVH	2009-01-06	14.51	14.88	14.00	14.24	3562500	14.24
NYSE	CVH	2009-01-05	15.19	15.68	14.72	15.19	1747700	15.19
NYSE	CVH	2009-01-02	14.87	15.32	14.69	15.29	1425600	15.29
NYSE	CUK	2009-12-31	34.01	34.16	33.66	33.66	114400	33.66
NYSE	CUK	2009-12-30	34.15	34.32	33.97	34.09	157100	34.09
NYSE	CUK	2009-12-29	34.35	34.46	34.01	34.15	53600	34.15
NYSE	CUK	2009-12-28	34.40	34.40	33.80	33.89	30800	33.89
NYSE	CUK	2009-12-24	33.94	34.18	33.94	34.00	21200	34.00
NYSE	CUK	2009-12-23	34.26	34.29	33.96	34.03	92800	34.03
NYSE	CUK	2009-12-22	34.31	34.64	34.17	34.46	165200	34.46
NYSE	CUK	2009-12-21	34.57	34.73	34.13	34.21	166300	34.21
NYSE	CUK	2009-12-18	33.93	34.12	33.50	33.80	226900	33.80
NYSE	CUK	2009-12-17	34.77	35.12	34.66	34.74	266300	34.74
NYSE	CUK	2009-12-16	35.81	36.13	35.40	35.61	166600	35.61
NYSE	CUK	2009-12-15	35.12	35.80	35.03	35.63	118300	35.63
NYSE	CUK	2009-12-14	34.63	35.52	34.51	35.38	211100	35.38
NYSE	CUK	2009-12-11	34.35	34.61	34.19	34.41	122700	34.41
NYSE	CUK	2009-12-10	33.77	34.23	33.69	33.94	429200	33.94
NYSE	CUK	2009-12-09	34.10	34.10	33.14	33.53	971600	33.53
NYSE	CUK	2009-12-08	33.86	33.94	33.51	33.65	79600	33.65
NYSE	CUK	2009-12-07	34.32	34.61	34.09	34.20	96800	34.20
NYSE	CUK	2009-12-04	34.98	35.21	34.28	34.63	149900	34.63
NYSE	CUK	2009-12-03	34.88	35.26	34.56	34.65	71900	34.65
NYSE	CUK	2009-12-02	34.54	34.89	34.47	34.84	91500	34.84
NYSE	CUK	2009-12-01	34.14	34.39	33.95	34.16	139600	34.16
NYSE	CUK	2009-11-30	33.39	33.88	33.17	33.66	87100	33.66
NYSE	CUK	2009-11-27	33.05	33.93	33.05	33.70	60400	33.70
NYSE	CUK	2009-11-25	34.17	34.72	34.00	34.67	94500	34.67
NYSE	CUK	2009-11-24	33.90	34.03	33.66	33.90	94600	33.90
NYSE	CUK	2009-11-23	34.31	34.57	33.97	34.10	78900	34.10
NYSE	CUK	2009-11-20	33.58	33.97	33.44	33.87	61000	33.87
NYSE	CUK	2009-11-19	34.02	34.09	33.59	33.85	69200	33.85
NYSE	CUK	2009-11-18	34.99	34.99	34.48	34.67	156200	34.67
NYSE	CUK	2009-11-17	34.56	34.68	34.26	34.68	79100	34.68
NYSE	CUK	2009-11-16	34.29	34.94	34.27	34.94	125800	34.94
NYSE	CUK	2009-11-13	33.88	34.36	33.74	34.18	182700	34.18
NYSE	CUK	2009-11-12	33.60	33.70	33.14	33.33	162600	33.33
NYSE	CUK	2009-11-11	33.57	33.76	33.11	33.39	119200	33.39
NYSE	CUK	2009-11-10	33.26	33.53	33.09	33.52	85200	33.52
NYSE	CUK	2009-11-09	33.13	33.82	33.00	33.77	201200	33.77
NYSE	CUK	2009-11-06	32.38	32.77	32.27	32.59	691600	32.59
NYSE	CUK	2009-11-05	32.33	32.66	32.09	32.60	178800	32.60
NYSE	CUK	2009-11-04	32.31	32.51	31.71	31.96	356300	31.96
NYSE	CUK	2009-11-03	30.89	31.20	30.66	31.18	291400	31.18
NYSE	CUK	2009-11-02	31.26	31.65	30.65	31.14	202200	31.14
NYSE	CUK	2009-10-30	32.42	32.64	30.93	30.98	197000	30.98
NYSE	CUK	2009-10-29	31.80	32.53	31.71	32.51	183000	32.51
NYSE	CUK	2009-10-28	31.88	32.03	30.93	31.11	173600	31.11
NYSE	CUK	2009-10-27	32.91	32.91	32.13	32.24	204900	32.24
NYSE	CUK	2009-10-26	33.89	33.96	32.26	32.53	215900	32.53
NYSE	CUK	2009-10-23	34.78	34.78	33.75	33.92	169900	33.92
NYSE	CUK	2009-10-22	34.49	34.96	33.83	34.82	428400	34.82
NYSE	CUK	2009-10-21	35.48	35.89	34.54	34.60	328700	34.60
NYSE	CUK	2009-10-20	35.74	35.74	34.92	35.20	170800	35.20
NYSE	CUK	2009-10-19	35.54	35.85	35.16	35.27	195900	35.27
NYSE	CUK	2009-10-16	35.02	35.09	34.62	34.94	142000	34.94
NYSE	CUK	2009-10-15	35.22	35.22	34.91	35.04	211300	35.04
NYSE	CUK	2009-10-14	35.20	35.20	34.62	35.00	355300	35.00
NYSE	CUK	2009-10-13	34.40	34.48	33.97	34.40	130400	34.40
NYSE	CUK	2009-10-12	34.55	34.64	34.05	34.27	142200	34.27
NYSE	CUK	2009-10-09	34.74	34.77	34.15	34.20	89300	34.20
NYSE	CUK	2009-10-08	34.83	35.19	34.41	34.79	84200	34.79
NYSE	CUK	2009-10-07	34.32	34.58	34.00	34.12	162900	34.12
NYSE	CUK	2009-10-06	34.36	34.48	33.95	34.04	249200	34.04
NYSE	CUK	2009-10-05	33.72	33.98	33.51	33.87	164500	33.87
NYSE	CUK	2009-10-02	33.63	34.09	33.52	33.78	172700	33.78
NYSE	CUK	2009-10-01	34.11	34.41	33.56	33.95	215200	33.95
NYSE	CUK	2009-09-30	34.54	34.55	33.63	34.49	185900	34.49
NYSE	CUK	2009-09-29	34.81	35.03	34.43	34.64	283100	34.64
NYSE	CUK	2009-09-28	34.36	34.89	34.20	34.88	107200	34.88
NYSE	CUK	2009-09-25	34.99	35.25	34.22	34.45	140100	34.45
NYSE	CUK	2009-09-24	35.41	35.53	34.69	35.29	187300	35.29
NYSE	CUK	2009-09-23	35.14	35.29	34.42	34.65	246500	34.65
NYSE	CUK	2009-09-22	35.24	36.10	34.76	34.81	586000	34.81
NYSE	CUK	2009-09-21	33.35	33.47	32.72	33.04	163700	33.04
NYSE	CUK	2009-09-18	34.28	34.29	33.43	33.62	107700	33.62
NYSE	CUK	2009-09-17	34.57	34.71	33.77	34.08	121900	34.08
NYSE	CUK	2009-09-16	34.23	34.56	34.02	34.22	113000	34.22
NYSE	CUK	2009-09-15	34.17	34.20	33.64	33.99	152200	33.99
NYSE	CUK	2009-09-14	33.26	33.63	33.26	33.53	99300	33.53
NYSE	CUK	2009-09-11	33.96	34.13	33.63	33.69	198800	33.69
NYSE	CUK	2009-09-10	33.20	33.66	32.93	33.66	306300	33.66
NYSE	CUK	2009-09-09	32.66	33.52	32.52	33.15	157000	33.15
NYSE	CUK	2009-09-08	32.15	32.19	31.74	32.07	345700	32.07
NYSE	CUK	2009-09-04	30.50	30.76	30.34	30.40	173800	30.40
NYSE	CUK	2009-09-03	30.43	30.52	30.03	30.49	150400	30.49
NYSE	CUK	2009-09-02	29.54	29.68	29.25	29.43	205200	29.43
NYSE	CUK	2009-09-01	30.31	30.71	29.42	29.60	195000	29.60
NYSE	CUK	2009-08-31	30.76	30.77	30.06	30.12	155200	30.12
NYSE	CUK	2009-08-28	31.52	31.57	30.84	31.07	134100	31.07
NYSE	CUK	2009-08-27	31.08	31.12	30.49	30.80	244800	30.80
NYSE	CUK	2009-08-26	31.47	31.52	31.00	31.13	181300	31.13
NYSE	CUK	2009-08-25	31.93	31.99	31.49	31.70	164300	31.70
NYSE	CUK	2009-08-24	31.83	32.02	31.20	31.35	152000	31.35
NYSE	CUK	2009-08-21	30.73	31.40	30.72	31.17	79200	31.17
NYSE	CUK	2009-08-20	29.91	30.70	29.86	30.49	60700	30.49
NYSE	CUK	2009-08-19	28.95	29.97	28.92	29.61	146700	29.61
NYSE	CUK	2009-08-18	29.11	29.64	29.02	29.62	65900	29.62
NYSE	CUK	2009-08-17	29.07	29.16	28.74	28.83	52900	28.83
NYSE	CUK	2009-08-14	30.67	30.71	29.93	30.32	54800	30.32
NYSE	CUK	2009-08-13	30.22	30.71	29.85	30.66	95700	30.66
NYSE	CUK	2009-08-12	29.58	31.14	29.58	30.70	95600	30.70
NYSE	CUK	2009-08-11	29.85	30.15	29.54	29.94	260400	29.94
NYSE	CUK	2009-08-10	30.82	31.01	30.37	30.55	158900	30.55
NYSE	CUK	2009-08-07	30.51	31.34	30.16	31.03	368000	31.03
NYSE	CUK	2009-08-06	30.65	30.68	29.89	30.03	258100	30.03
NYSE	CUK	2009-08-05	30.62	30.63	29.81	30.01	344400	30.01
NYSE	CUK	2009-08-04	29.67	30.23	29.39	30.04	97800	30.04
NYSE	CUK	2009-08-03	29.37	29.80	29.28	29.75	109000	29.75
NYSE	CUK	2009-07-31	28.71	29.10	28.56	28.80	143600	28.80
NYSE	CUK	2009-07-30	27.90	28.71	27.88	28.51	101600	28.51
NYSE	CUK	2009-07-29	27.58	27.98	27.46	27.65	95200	27.65
NYSE	CUK	2009-07-28	28.09	28.75	27.94	28.59	186100	28.59
NYSE	CUK	2009-07-27	28.40	28.80	28.13	28.68	134000	28.68
NYSE	CUK	2009-07-24	28.80	29.06	28.51	29.02	144700	29.02
NYSE	CUK	2009-07-23	28.00	29.59	27.98	29.19	490300	29.19
NYSE	CUK	2009-07-22	27.75	28.71	27.68	28.49	344700	28.49
NYSE	CUK	2009-07-21	28.32	28.42	27.79	28.18	155300	28.18
NYSE	CUK	2009-07-20	27.90	28.61	27.78	28.37	127700	28.37
NYSE	CUK	2009-07-17	27.65	27.66	27.12	27.31	91700	27.31
NYSE	CUK	2009-07-16	27.72	28.26	27.31	28.21	141900	28.21
NYSE	CUK	2009-07-15	26.80	27.95	26.77	27.95	331100	27.95
NYSE	CUK	2009-07-14	26.52	26.65	26.16	26.52	75600	26.52
NYSE	CUK	2009-07-13	25.96	26.24	25.53	26.19	109100	26.19
NYSE	CUK	2009-07-10	26.09	26.27	25.69	25.84	249400	25.84
NYSE	CUK	2009-07-09	25.89	26.29	25.78	26.04	131300	26.04
NYSE	CUK	2009-07-08	25.97	26.03	25.09	25.48	149900	25.48
NYSE	CUK	2009-07-07	26.25	26.40	25.79	25.87	163900	25.87
NYSE	CUK	2009-07-06	25.93	26.37	25.85	26.28	261600	26.28
NYSE	CUK	2009-07-02	26.57	26.60	26.05	26.11	202400	26.11
NYSE	CUK	2009-07-01	26.78	27.43	26.70	27.30	163800	27.30
NYSE	CUK	2009-06-30	26.89	26.94	26.30	26.79	114700	26.79
NYSE	CUK	2009-06-29	26.79	27.35	26.62	26.96	151300	26.96
NYSE	CUK	2009-06-26	26.50	26.71	26.31	26.40	121900	26.40
NYSE	CUK	2009-06-25	25.91	27.00	25.86	26.90	229100	26.90
NYSE	CUK	2009-06-24	26.44	27.24	26.36	26.37	248400	26.37
NYSE	CUK	2009-06-23	26.24	26.28	25.65	25.81	191600	25.81
NYSE	CUK	2009-06-22	26.87	26.96	25.86	26.09	226200	26.09
NYSE	CUK	2009-06-19	27.59	27.71	27.12	27.50	275900	27.50
NYSE	CUK	2009-06-18	24.71	26.01	24.59	25.78	503500	25.78
NYSE	CUK	2009-06-17	23.85	24.36	23.45	23.95	324400	23.95
NYSE	CUK	2009-06-16	24.32	24.33	23.60	23.60	202800	23.60
NYSE	CUK	2009-06-15	24.74	24.74	23.99	24.17	473000	24.17
NYSE	CUK	2009-06-12	25.36	25.46	24.84	25.39	308100	25.39
NYSE	CUK	2009-06-11	25.50	25.51	24.68	24.93	342900	24.93
NYSE	CUK	2009-06-10	26.62	26.64	24.60	25.12	438900	25.12
NYSE	CUK	2009-06-09	26.25	26.35	26.00	26.31	137400	26.31
NYSE	CUK	2009-06-08	25.97	26.39	25.62	26.00	240100	26.00
NYSE	CUK	2009-06-05	26.77	26.98	26.31	26.32	259400	26.32
NYSE	CUK	2009-06-04	26.85	27.31	26.54	27.31	403000	27.31
NYSE	CUK	2009-06-03	26.85	27.32	26.52	27.19	591400	27.19
NYSE	CUK	2009-06-02	27.19	27.75	27.04	27.47	275000	27.47
NYSE	CUK	2009-06-01	26.83	27.75	26.76	27.34	332000	27.34
NYSE	CUK	2009-05-29	25.90	26.17	25.68	26.17	387400	26.17
NYSE	CUK	2009-05-28	26.25	26.25	24.91	25.48	269000	25.48
NYSE	CUK	2009-05-27	26.94	27.00	25.85	26.00	202900	26.00
NYSE	CUK	2009-05-26	25.77	26.89	25.77	26.72	135400	26.72
NYSE	CUK	2009-05-22	26.26	26.26	25.62	25.89	153500	25.89
NYSE	CUK	2009-05-21	25.92	25.94	25.52	25.79	237100	25.79
NYSE	CUK	2009-05-20	27.21	27.58	26.23	26.39	384400	26.39
NYSE	CUK	2009-05-19	27.67	27.97	27.20	27.40	185000	27.40
NYSE	CUK	2009-05-18	26.74	27.60	26.58	27.60	258100	27.60
NYSE	CUK	2009-05-15	26.05	26.32	25.31	25.53	295100	25.53
NYSE	CUK	2009-05-14	25.96	26.57	25.62	26.22	289200	26.22
NYSE	CUK	2009-05-13	26.46	26.46	25.44	25.44	245600	25.44
NYSE	CUK	2009-05-12	28.25	28.25	27.06	27.40	208800	27.40
NYSE	CUK	2009-05-11	27.49	27.90	27.20	27.49	173600	27.49
NYSE	CUK	2009-05-08	27.88	28.35	27.44	27.97	257700	27.97
NYSE	CUK	2009-05-07	29.40	29.68	28.11	28.25	348400	28.25
NYSE	CUK	2009-05-06	29.36	29.65	28.96	29.57	166400	29.57
NYSE	CUK	2009-05-05	29.32	29.70	28.97	29.36	225600	29.36
NYSE	CUK	2009-05-04	27.46	29.74	27.14	29.58	273800	29.58
NYSE	CUK	2009-05-01	27.38	27.45	26.88	27.09	222100	27.09
NYSE	CUK	2009-04-30	27.64	27.98	27.25	27.34	199700	27.34
NYSE	CUK	2009-04-29	26.40	27.44	26.29	27.12	193200	27.12
NYSE	CUK	2009-04-28	24.81	26.26	24.75	25.81	544400	25.81
NYSE	CUK	2009-04-27	26.30	26.57	24.67	25.45	737100	25.45
NYSE	CUK	2009-04-24	27.88	28.77	27.78	28.38	409200	28.38
NYSE	CUK	2009-04-23	27.32	28.05	27.03	28.00	333200	28.00
NYSE	CUK	2009-04-22	25.31	27.07	25.10	26.44	386900	26.44
NYSE	CUK	2009-04-21	25.19	26.00	25.18	25.95	151100	25.95
NYSE	CUK	2009-04-20	26.12	26.39	25.38	25.38	121400	25.38
NYSE	CUK	2009-04-17	27.76	28.14	27.39	27.85	224000	27.85
NYSE	CUK	2009-04-16	25.95	27.79	25.91	27.30	305500	27.30
NYSE	CUK	2009-04-15	25.34	26.42	25.34	26.33	142400	26.33
NYSE	CUK	2009-04-14	26.08	26.47	25.73	25.81	116800	25.81
NYSE	CUK	2009-04-13	25.80	26.90	25.37	26.55	80000	26.55
NYSE	CUK	2009-04-09	25.29	26.34	25.05	25.92	100700	25.92
NYSE	CUK	2009-04-08	24.51	24.75	24.27	24.73	89500	24.73
NYSE	CUK	2009-04-07	24.52	24.57	23.89	23.89	170900	23.89
NYSE	CUK	2009-04-06	25.68	25.69	25.09	25.44	148400	25.44
NYSE	CUK	2009-04-03	25.11	26.05	24.99	25.98	213300	25.98
NYSE	CUK	2009-04-02	24.32	25.37	24.12	24.72	359000	24.72
NYSE	CUK	2009-04-01	22.60	24.09	22.43	23.93	131300	23.93
NYSE	CUK	2009-03-31	22.45	23.02	22.20	22.68	96200	22.68
NYSE	CUK	2009-03-30	21.77	21.91	21.50	21.91	138400	21.91
NYSE	CUK	2009-03-27	22.78	23.14	22.50	22.67	174700	22.67
NYSE	CUK	2009-03-26	23.32	24.02	23.32	23.68	229800	23.68
NYSE	CUK	2009-03-25	23.48	23.88	22.65	23.45	288700	23.45
NYSE	CUK	2009-03-24	23.82	25.30	23.68	23.76	663400	23.76
NYSE	CUK	2009-03-23	22.73	24.25	22.36	24.17	346800	24.17
NYSE	CUK	2009-03-20	23.09	23.09	21.94	22.24	219000	22.24
NYSE	CUK	2009-03-19	23.45	23.58	23.05	23.07	153500	23.07
NYSE	CUK	2009-03-18	22.25	23.32	21.96	22.93	292600	22.93
NYSE	CUK	2009-03-17	21.17	22.18	21.07	22.09	174400	22.09
NYSE	CUK	2009-03-16	21.85	22.24	21.39	21.39	139500	21.39
NYSE	CUK	2009-03-13	21.16	21.28	20.74	21.21	246500	21.21
NYSE	CUK	2009-03-12	19.84	21.10	19.46	21.08	209900	21.08
NYSE	CUK	2009-03-11	20.28	20.65	19.95	20.21	143600	20.21
NYSE	CUK	2009-03-10	18.45	19.66	18.36	19.47	302300	19.47
NYSE	CUK	2009-03-09	17.72	18.42	17.61	17.77	177100	17.77
NYSE	CUK	2009-03-06	18.60	18.84	17.63	18.10	238300	18.10
NYSE	CUK	2009-03-05	19.44	19.78	18.61	18.83	224700	18.83
NYSE	CUK	2009-03-04	19.87	20.45	19.55	20.04	254300	20.04
NYSE	CUK	2009-03-03	19.43	19.43	18.47	18.64	409400	18.64
NYSE	CUK	2009-03-02	19.79	19.91	18.84	19.04	282700	19.04
NYSE	CUK	2009-02-27	20.64	20.67	20.04	20.14	449600	20.14
NYSE	CUK	2009-02-26	21.17	21.75	20.52	20.55	524600	20.55
NYSE	CUK	2009-02-25	20.21	20.52	19.73	19.96	397600	19.96
NYSE	CUK	2009-02-24	18.80	20.25	18.69	19.84	349700	19.84
NYSE	CUK	2009-02-23	19.26	19.26	18.22	18.22	154000	18.22
NYSE	CUK	2009-02-20	18.54	19.10	18.46	18.77	135800	18.77
NYSE	CUK	2009-02-19	19.46	19.62	18.89	18.97	133800	18.97
NYSE	CUK	2009-02-18	19.35	19.41	18.96	19.17	272800	19.17
NYSE	CUK	2009-02-17	19.41	19.74	19.10	19.42	320400	19.42
NYSE	CUK	2009-02-13	20.41	20.71	20.23	20.24	307300	20.24
NYSE	CUK	2009-02-12	19.92	20.36	19.59	20.26	377600	20.26
NYSE	CUK	2009-02-11	20.08	20.71	20.04	20.46	241200	20.46
NYSE	CUK	2009-02-10	20.41	20.87	19.85	20.10	844300	20.10
NYSE	CUK	2009-02-09	20.53	21.20	20.36	21.11	400500	21.11
NYSE	CUK	2009-02-06	19.80	20.76	19.71	20.56	337400	20.56
NYSE	CUK	2009-02-05	19.01	19.55	18.54	19.32	211200	19.32
NYSE	CUK	2009-02-04	18.80	19.07	18.25	18.32	195400	18.32
NYSE	CUK	2009-02-03	18.23	18.61	17.77	18.42	164400	18.42
NYSE	CUK	2009-02-02	17.77	17.92	17.37	17.72	191200	17.72
NYSE	CUK	2009-01-30	18.52	18.52	17.91	18.05	352400	18.05
NYSE	CUK	2009-01-29	18.41	18.55	17.84	17.89	191800	17.89
NYSE	CUK	2009-01-28	19.53	19.56	18.81	19.27	410300	19.27
NYSE	CUK	2009-01-27	18.42	18.99	18.37	18.69	140500	18.69
NYSE	CUK	2009-01-26	18.15	18.68	17.86	18.03	326200	18.03
NYSE	CUK	2009-01-23	17.84	18.71	17.64	18.45	403100	18.45
NYSE	CUK	2009-01-22	18.34	18.76	18.09	18.41	479900	18.41
NYSE	CUK	2009-01-21	18.63	19.13	18.13	19.01	295000	19.01
NYSE	CUK	2009-01-20	19.18	19.40	18.15	18.15	443400	18.15
NYSE	CUK	2009-01-16	20.52	20.65	19.55	20.08	174600	20.08
NYSE	CUK	2009-01-15	20.39	20.87	19.53	20.37	343400	20.37
NYSE	CUK	2009-01-14	21.05	21.12	20.43	20.72	128500	20.72
NYSE	CUK	2009-01-13	21.40	21.77	21.29	21.50	271400	21.50
NYSE	CUK	2009-01-12	22.67	22.67	21.74	21.83	381800	21.83
NYSE	CUK	2009-01-09	23.80	23.84	22.67	22.80	320200	22.80
NYSE	CUK	2009-01-08	23.01	23.16	22.55	23.06	202000	23.06
NYSE	CUK	2009-01-07	23.74	23.81	23.09	23.28	253200	23.28
NYSE	CUK	2009-01-06	24.13	24.72	23.94	24.40	482100	24.40
NYSE	CUK	2009-01-05	23.20	23.83	22.83	23.56	258200	23.56
NYSE	CUK	2009-01-02	22.70	23.78	22.66	23.53	212000	23.53
NYSE	CUK	2008-04-09	40.50	40.65	39.44	39.57	200900	37.87
NYSE	CAT	2009-12-31	57.60	57.96	56.99	56.99	3859700	56.60
NYSE	CAT	2009-12-30	57.98	58.22	57.75	58.05	3479800	57.66
NYSE	CAT	2009-12-29	58.57	58.74	58.13	58.18	2879300	57.79
NYSE	CAT	2009-12-28	58.50	58.68	58.17	58.51	3789800	58.11
NYSE	CAT	2009-12-24	58.35	58.63	58.19	58.33	1507800	57.93
NYSE	CAT	2009-12-23	58.05	58.57	57.89	58.32	4047700	57.92
NYSE	CAT	2009-12-22	57.56	57.98	57.32	57.89	4280000	57.50
NYSE	CAT	2009-12-21	57.56	57.93	57.30	57.60	5339700	57.21
NYSE	CAT	2009-12-18	58.07	58.10	56.72	57.19	7236400	56.80
NYSE	CAT	2009-12-17	57.93	57.99	57.01	57.53	5700400	57.14
NYSE	CAT	2009-12-16	58.43	58.85	58.00	58.23	6738800	57.84
NYSE	CAT	2009-12-15	58.22	58.44	57.80	58.20	4950100	57.81
NYSE	CAT	2009-12-14	58.00	58.45	57.75	58.30	4585300	57.90
NYSE	CAT	2009-12-11	57.24	57.65	56.64	57.51	5364700	57.12
NYSE	CAT	2009-12-10	56.91	57.27	56.51	56.94	6303900	56.55
NYSE	CAT	2009-12-09	56.36	56.59	55.40	56.18	8552300	55.80
NYSE	CAT	2009-12-08	57.14	57.19	56.25	56.38	6480000	56.00
NYSE	CAT	2009-12-07	58.42	58.42	57.31	57.56	6834500	57.17
NYSE	CAT	2009-12-04	59.13	59.62	57.26	58.30	10448100	57.90
NYSE	CAT	2009-12-03	59.12	60.00	58.00	58.20	7593300	57.81
NYSE	CAT	2009-12-02	59.85	60.08	58.55	58.94	7872000	58.54
NYSE	CAT	2009-12-01	59.24	60.25	59.05	59.68	9823800	59.28
NYSE	CAT	2009-11-30	57.82	58.51	57.31	58.39	9718500	57.99
NYSE	CAT	2009-11-27	57.04	58.33	56.75	57.45	5189600	57.06
NYSE	CAT	2009-11-25	58.02	59.34	57.45	59.04	6236500	58.64
NYSE	CAT	2009-11-24	58.11	58.37	57.24	58.00	6625800	57.61
NYSE	CAT	2009-11-23	58.96	59.83	57.96	58.14	9476000	57.75
NYSE	CAT	2009-11-20	58.10	58.24	57.04	57.95	8698100	57.56
NYSE	CAT	2009-11-19	58.72	58.74	57.60	58.61	8235500	58.21
NYSE	CAT	2009-11-18	59.96	60.14	59.00	59.41	6626100	59.01
NYSE	CAT	2009-11-17	60.05	60.17	59.05	59.88	7096000	59.47
NYSE	CAT	2009-11-16	59.50	60.90	59.25	60.40	8333600	59.99
NYSE	CAT	2009-11-13	58.85	59.25	58.20	58.78	6442100	58.38
NYSE	CAT	2009-11-12	59.83	60.12	58.18	58.57	7588100	58.17
NYSE	CAT	2009-11-11	60.76	60.82	59.47	60.06	7496100	59.65
NYSE	CAT	2009-11-10	59.83	60.33	59.07	59.96	8872900	59.55
NYSE	CAT	2009-11-09	58.38	60.09	58.24	60.00	12250500	59.59
NYSE	CAT	2009-11-06	57.38	58.20	56.54	57.60	6160600	57.21
NYSE	CAT	2009-11-05	56.74	58.09	56.59	57.99	6843500	57.60
NYSE	CAT	2009-11-04	56.93	57.83	56.10	56.22	8643700	55.84
NYSE	CAT	2009-11-03	54.98	56.73	54.64	56.46	7770500	56.08
NYSE	CAT	2009-11-02	55.70	56.72	54.26	55.49	9967300	55.11
NYSE	CAT	2009-10-30	57.09	57.90	54.64	55.06	12047400	54.69
NYSE	CAT	2009-10-29	55.30	57.34	55.02	57.25	9873200	56.86
NYSE	CAT	2009-10-28	56.22	57.06	54.42	54.43	12086300	54.06
NYSE	CAT	2009-10-27	56.90	57.60	56.39	56.69	10948800	56.31
NYSE	CAT	2009-10-26	57.99	59.08	56.83	57.07	9793200	56.68
NYSE	CAT	2009-10-23	58.61	59.59	57.43	57.60	8775700	57.21
NYSE	CAT	2009-10-22	57.80	58.90	56.30	58.74	11376500	58.34
NYSE	CAT	2009-10-21	59.05	60.12	58.23	58.40	17064300	57.59
NYSE	CAT	2009-10-20	61.17	61.28	58.37	59.61	33896900	58.78
NYSE	CAT	2009-10-19	54.89	58.20	54.86	57.85	18786400	57.04
NYSE	CAT	2009-10-16	54.11	54.75	53.62	54.57	8837900	53.81
NYSE	CAT	2009-10-15	54.00	54.79	53.51	54.77	7367400	54.01
NYSE	CAT	2009-10-14	53.52	54.51	53.05	54.51	9191300	53.75
NYSE	CAT	2009-10-13	52.90	53.19	52.08	52.74	6511700	52.01
NYSE	CAT	2009-10-12	53.99	54.00	52.81	53.05	6686100	52.31
NYSE	CAT	2009-10-09	52.51	53.70	52.31	53.64	8049900	52.89
NYSE	CAT	2009-10-08	52.53	53.26	51.76	53.09	11193400	52.35
NYSE	CAT	2009-10-07	51.25	52.08	51.25	51.90	7437300	51.18
NYSE	CAT	2009-10-06	51.40	52.39	50.69	51.70	9776300	50.98
NYSE	CAT	2009-10-05	49.20	50.80	49.05	50.75	8668000	50.04
NYSE	CAT	2009-10-02	48.68	49.45	47.50	48.83	10681200	48.15
NYSE	CAT	2009-10-01	50.82	51.09	49.30	49.45	12845600	48.76
NYSE	CAT	2009-09-30	52.20	52.47	50.37	51.33	10647200	50.62
NYSE	CAT	2009-09-29	52.23	52.89	51.49	51.60	7536500	50.88
NYSE	CAT	2009-09-28	51.75	52.40	51.25	52.18	6040400	51.45
NYSE	CAT	2009-09-25	52.17	52.72	51.05	51.20	10786700	50.49
NYSE	CAT	2009-09-24	53.28	53.80	51.10	51.85	11799300	51.13
NYSE	CAT	2009-09-23	54.43	54.71	53.11	53.14	9615400	52.40
NYSE	CAT	2009-09-22	52.99	54.43	52.86	54.34	11179500	53.58
NYSE	CAT	2009-09-21	52.68	53.43	51.82	52.46	10109400	51.73
NYSE	CAT	2009-09-18	54.11	54.49	52.94	53.42	12397800	52.68
NYSE	CAT	2009-09-17	52.59	54.47	52.51	53.89	15284900	53.14
NYSE	CAT	2009-09-16	52.31	52.94	51.94	52.62	12789100	51.89
NYSE	CAT	2009-09-15	49.11	52.12	48.65	51.70	20593500	50.98
NYSE	CAT	2009-09-14	48.02	49.10	47.75	48.77	6909200	48.09
NYSE	CAT	2009-09-11	48.72	49.11	47.81	48.53	9760200	47.85
NYSE	CAT	2009-09-10	48.13	48.75	47.63	48.69	8196200	48.01
NYSE	CAT	2009-09-09	47.04	48.75	46.50	48.41	12361900	47.74
NYSE	CAT	2009-09-08	46.90	47.27	46.36	46.97	7448100	46.32
NYSE	CAT	2009-09-04	45.03	46.32	44.84	46.11	7398500	45.47
NYSE	CAT	2009-09-03	44.31	45.12	43.63	45.04	8784300	44.41
NYSE	CAT	2009-09-02	43.84	44.04	43.19	43.51	8886000	42.90
NYSE	CAT	2009-09-01	44.90	46.51	43.74	43.84	13899800	43.23
NYSE	CAT	2009-08-31	45.77	45.90	44.90	45.31	10475100	44.68
NYSE	CAT	2009-08-28	47.58	48.00	46.26	46.71	7568400	46.06
NYSE	CAT	2009-08-27	47.00	47.36	45.92	47.08	8307200	46.42
NYSE	CAT	2009-08-26	47.71	47.76	46.75	47.25	7900100	46.59
NYSE	CAT	2009-08-25	47.79	48.33	47.36	47.83	9574900	47.16
NYSE	CAT	2009-08-24	47.90	48.93	47.34	47.56	9772600	46.90
NYSE	CAT	2009-08-21	46.03	47.33	45.62	47.30	12327500	46.64
NYSE	CAT	2009-08-20	44.93	45.64	44.66	45.50	6887900	44.87
NYSE	CAT	2009-08-19	44.00	45.75	43.60	45.17	9045000	44.54
NYSE	CAT	2009-08-18	44.20	45.28	44.06	45.11	8892000	44.48
NYSE	CAT	2009-08-17	44.75	44.75	43.28	43.95	11384300	43.34
NYSE	CAT	2009-08-14	47.17	47.25	45.44	46.00	9107200	45.36
NYSE	CAT	2009-08-13	48.02	48.06	46.64	47.17	9605800	46.51
NYSE	CAT	2009-08-12	45.90	48.05	45.60	47.58	11464600	46.92
NYSE	CAT	2009-08-11	46.77	46.80	45.03	46.28	13091100	45.64
NYSE	CAT	2009-08-10	47.59	48.20	46.59	47.15	11555300	46.49
NYSE	CAT	2009-08-07	47.95	48.22	47.42	47.78	15352200	47.11
NYSE	CAT	2009-08-06	47.12	47.80	46.56	47.14	12246500	46.48
NYSE	CAT	2009-08-05	47.76	48.08	46.43	46.64	15593200	45.99
NYSE	CAT	2009-08-04	45.45	47.95	45.35	47.89	25328500	47.22
NYSE	CAT	2009-08-03	44.68	45.49	44.34	45.12	12258800	44.49
NYSE	CAT	2009-07-31	43.26	44.47	43.00	44.06	11731800	43.45
NYSE	CAT	2009-07-30	42.65	43.87	42.61	43.41	14918100	42.81
NYSE	CAT	2009-07-29	42.54	42.55	41.30	41.83	12387200	41.25
NYSE	CAT	2009-07-28	42.34	43.58	41.90	42.90	16693600	42.30
NYSE	CAT	2009-07-27	41.85	42.99	41.55	42.86	14323100	42.26
NYSE	CAT	2009-07-24	40.93	42.08	40.25	42.00	17007900	41.42
NYSE	CAT	2009-07-23	38.76	41.50	38.60	41.26	19367900	40.69
NYSE	CAT	2009-07-22	38.47	39.39	38.10	38.66	16656500	38.12
NYSE	CAT	2009-07-21	40.81	41.45	38.04	39.46	62789300	38.91
NYSE	CAT	2009-07-20	35.32	36.75	35.25	36.65	21979800	36.14
NYSE	CAT	2009-07-17	33.98	34.30	33.79	33.99	8814500	33.52
NYSE	CAT	2009-07-16	33.60	34.26	33.14	34.15	10224700	33.67
NYSE	CAT	2009-07-15	32.39	33.97	32.39	33.84	18065800	32.95
NYSE	CAT	2009-07-14	31.50	31.96	31.22	31.93	10124900	31.09
NYSE	CAT	2009-07-13	30.81	31.80	30.25	31.80	11100500	30.97
NYSE	CAT	2009-07-10	30.40	30.65	30.03	30.53	10456100	29.73
NYSE	CAT	2009-07-09	31.15	31.34	30.58	30.65	10181900	29.85
NYSE	CAT	2009-07-08	30.49	30.71	30.01	30.58	15867800	29.78
NYSE	CAT	2009-07-07	31.62	31.77	30.24	30.29	14612100	29.50
NYSE	CAT	2009-07-06	31.57	31.83	30.96	31.70	10887100	30.87
NYSE	CAT	2009-07-02	32.79	32.79	31.74	31.74	13560800	30.91
NYSE	CAT	2009-07-01	33.48	34.15	33.15	33.19	11585100	32.32
NYSE	CAT	2009-06-30	34.69	34.74	32.99	33.04	16878900	32.18
NYSE	CAT	2009-06-29	34.86	35.30	34.15	34.74	6831400	33.83
NYSE	CAT	2009-06-26	34.54	35.20	34.10	34.56	12586700	33.66
NYSE	CAT	2009-06-25	33.92	34.79	33.18	34.49	11633400	33.59
NYSE	CAT	2009-06-24	33.52	34.36	33.13	33.40	10348300	32.53
NYSE	CAT	2009-06-23	32.47	33.15	32.14	33.00	10935700	32.14
NYSE	CAT	2009-06-22	33.46	33.49	32.01	32.36	14197900	31.51
NYSE	CAT	2009-06-19	34.45	34.60	33.45	33.65	14484700	32.77
NYSE	CAT	2009-06-18	34.92	34.93	33.55	34.08	16245700	33.19
NYSE	CAT	2009-06-17	35.20	35.27	33.75	34.80	15381900	33.89
NYSE	CAT	2009-06-16	36.46	36.97	35.39	35.56	12501500	34.63
NYSE	CAT	2009-06-15	37.01	37.09	35.87	36.12	10456700	35.18
NYSE	CAT	2009-06-12	37.47	37.77	37.02	37.73	8567400	36.74
NYSE	CAT	2009-06-11	37.79	38.29	37.25	37.61	10273800	36.63
NYSE	CAT	2009-06-10	38.74	38.75	36.93	37.62	14923900	36.64
NYSE	CAT	2009-06-09	38.50	38.90	37.90	38.24	10475400	37.24
NYSE	CAT	2009-06-08	38.03	38.88	36.90	38.57	13725300	37.56
NYSE	CAT	2009-06-05	38.52	38.76	37.34	38.47	15819100	37.46
NYSE	CAT	2009-06-04	36.86	38.22	36.28	38.02	11317900	37.03
NYSE	CAT	2009-06-03	37.00	37.21	36.23	36.66	9236400	35.70
NYSE	CAT	2009-06-02	37.51	37.95	37.19	37.45	7734900	36.47
NYSE	CAT	2009-06-01	36.37	37.73	36.35	37.55	14336900	36.57
NYSE	CAT	2009-05-29	34.96	35.62	34.79	35.46	11076700	34.53
NYSE	CAT	2009-05-28	34.79	34.80	33.44	34.59	15118800	33.69
NYSE	CAT	2009-05-27	35.50	35.59	34.85	35.05	13517600	34.13
NYSE	CAT	2009-05-26	34.38	35.84	34.03	35.00	13792600	34.08
NYSE	CAT	2009-05-22	36.05	36.10	34.18	34.31	14292900	33.41
NYSE	CAT	2009-05-21	36.76	37.01	35.37	35.54	14108000	34.61
NYSE	CAT	2009-05-20	38.09	39.30	37.17	37.30	13806100	36.32
NYSE	CAT	2009-05-19	38.29	38.50	37.54	37.67	10539200	36.68
NYSE	CAT	2009-05-18	36.53	37.82	36.11	37.78	11012400	36.79
NYSE	CAT	2009-05-15	36.06	36.95	35.15	35.74	14010000	34.81
NYSE	CAT	2009-05-14	35.87	36.78	35.38	36.07	12056100	35.13
NYSE	CAT	2009-05-13	36.97	37.03	35.78	36.08	13415600	35.14
NYSE	CAT	2009-05-12	38.74	39.00	37.13	38.06	11919800	37.06
NYSE	CAT	2009-05-11	38.75	39.08	38.07	38.43	9486400	37.42
NYSE	CAT	2009-05-08	38.49	39.92	38.28	39.64	15556000	38.60
NYSE	CAT	2009-05-07	40.54	40.96	37.21	37.92	16972200	36.93
NYSE	CAT	2009-05-06	39.94	40.64	38.41	40.00	14755200	38.95
NYSE	CAT	2009-05-05	38.35	39.58	38.25	39.41	13609800	38.38
NYSE	CAT	2009-05-04	37.93	38.92	37.60	38.48	14399700	37.47
NYSE	CAT	2009-05-01	35.87	37.71	35.65	37.26	14113400	36.29
NYSE	CAT	2009-04-30	34.42	36.40	34.35	35.58	20103300	34.65
NYSE	CAT	2009-04-29	33.17	34.15	33.00	33.69	11981200	32.81
NYSE	CAT	2009-04-28	33.00	33.55	32.40	32.78	8480400	31.92
NYSE	CAT	2009-04-27	32.73	34.10	32.69	33.39	9647500	32.52
NYSE	CAT	2009-04-24	32.65	34.19	32.24	33.63	15805800	32.75
NYSE	CAT	2009-04-23	32.73	32.74	31.47	32.45	16288600	31.60
NYSE	CAT	2009-04-22	31.56	34.92	31.40	32.45	29665400	31.60
NYSE	CAT	2009-04-21	28.98	31.70	28.50	31.39	29526100	30.57
NYSE	CAT	2009-04-20	31.62	31.62	30.17	30.48	14373800	29.68
NYSE	CAT	2009-04-17	32.68	32.72	31.21	32.29	14723000	31.45
NYSE	CAT	2009-04-16	32.50	33.12	31.33	32.71	16226000	31.85
NYSE	CAT	2009-04-15	32.60	33.20	32.07	33.02	11224800	31.75
NYSE	CAT	2009-04-14	32.67	33.94	32.41	32.70	11034600	31.44
NYSE	CAT	2009-04-13	32.25	33.56	31.48	33.16	12458400	31.88
NYSE	CAT	2009-04-09	30.51	32.70	30.51	32.52	18171400	31.27
NYSE	CAT	2009-04-08	29.77	30.35	28.88	29.57	12817200	28.43
NYSE	CAT	2009-04-07	30.39	30.50	29.38	29.45	13156900	28.31
NYSE	CAT	2009-04-06	31.72	32.00	30.23	31.31	11067500	30.10
NYSE	CAT	2009-04-03	31.60	32.70	30.92	32.15	13674000	30.91
NYSE	CAT	2009-04-02	30.29	31.98	30.00	31.54	21643000	30.32
NYSE	CAT	2009-04-01	27.50	29.52	27.44	28.99	15308300	27.87
NYSE	CAT	2009-03-31	28.16	28.45	27.44	27.96	13387700	26.88
NYSE	CAT	2009-03-30	29.34	29.50	27.05	27.53	15827700	26.47
NYSE	CAT	2009-03-27	30.20	30.74	29.75	30.35	11277500	29.18
NYSE	CAT	2009-03-26	29.57	30.98	29.45	30.78	16161100	29.59
NYSE	CAT	2009-03-25	30.14	30.99	27.69	28.91	20700600	27.80
NYSE	CAT	2009-03-24	29.54	30.33	28.54	29.40	13690200	28.27
NYSE	CAT	2009-03-23	28.14	29.65	27.53	29.63	14463000	28.49
NYSE	CAT	2009-03-20	28.63	28.90	26.73	27.07	16531300	26.03
NYSE	CAT	2009-03-19	27.97	28.85	27.77	28.41	17542700	27.31
NYSE	CAT	2009-03-18	26.24	27.93	25.70	27.47	17978500	26.41
NYSE	CAT	2009-03-17	26.51	26.85	25.67	26.83	14259900	25.80
NYSE	CAT	2009-03-16	27.07	27.40	26.28	26.42	13215200	25.40
NYSE	CAT	2009-03-13	27.44	27.61	26.02	26.78	10861300	25.75
NYSE	CAT	2009-03-12	26.21	27.17	25.27	27.02	13783900	25.98
NYSE	CAT	2009-03-11	26.97	27.13	25.66	26.31	15780700	25.30
NYSE	CAT	2009-03-10	24.76	26.97	24.53	26.51	22468000	25.49
NYSE	CAT	2009-03-09	22.88	24.86	22.72	23.92	19510700	23.00
NYSE	CAT	2009-03-06	23.90	24.91	22.52	23.23	19993500	22.33
NYSE	CAT	2009-03-05	24.70	24.70	23.18	23.49	21400000	22.58
NYSE	CAT	2009-03-04	23.81	26.39	23.66	25.44	37251600	24.46
NYSE	CAT	2009-03-03	22.65	23.29	21.71	22.47	22397200	21.60
NYSE	CAT	2009-03-02	24.07	24.20	22.03	22.17	21017600	21.32
NYSE	CAT	2009-02-27	23.75	25.23	23.50	24.61	16872900	23.66
NYSE	CAT	2009-02-26	25.40	25.72	24.15	24.23	14299600	23.30
NYSE	CAT	2009-02-25	26.04	26.05	24.36	25.03	17736700	24.07
NYSE	CAT	2009-02-24	25.25	26.32	24.42	26.04	22352400	25.04
NYSE	CAT	2009-02-23	27.26	27.26	25.06	25.12	16294800	24.15
NYSE	CAT	2009-02-20	26.14	27.27	26.02	26.66	19735100	25.63
NYSE	CAT	2009-02-19	28.95	28.98	26.86	27.02	17837600	25.98
NYSE	CAT	2009-02-18	29.16	29.22	27.77	28.44	17863600	27.34
NYSE	CAT	2009-02-17	30.30	30.50	28.52	28.98	22207000	27.86
NYSE	CAT	2009-02-13	31.41	31.84	30.85	30.94	10182000	29.75
NYSE	CAT	2009-02-12	30.75	31.09	30.03	31.02	13662000	29.82
NYSE	CAT	2009-02-11	31.35	31.93	30.65	31.13	10544900	29.93
NYSE	CAT	2009-02-10	32.86	33.31	30.61	30.92	17205600	29.73
NYSE	CAT	2009-02-09	33.47	33.60	32.40	32.72	9063700	31.46
NYSE	CAT	2009-02-06	32.38	33.85	32.21	33.28	17010100	32.00
NYSE	CAT	2009-02-05	30.35	32.09	30.20	31.61	17793300	30.39
NYSE	CAT	2009-02-04	30.44	31.57	30.20	30.60	17419200	29.42
NYSE	CAT	2009-02-03	29.81	31.03	29.81	29.99	18880200	28.83
NYSE	CAT	2009-02-02	30.10	30.80	29.60	30.29	16966700	29.12
NYSE	CAT	2009-01-30	31.58	31.73	30.06	30.85	20956900	29.66
NYSE	CAT	2009-01-29	32.61	32.66	31.63	31.85	14575000	30.62
NYSE	CAT	2009-01-28	33.26	33.51	32.62	33.00	13466700	31.73
NYSE	CAT	2009-01-27	33.24	33.42	32.10	32.32	20354500	31.07
NYSE	CAT	2009-01-26	33.60	34.24	31.70	32.67	47390400	31.41
NYSE	CAT	2009-01-23	35.99	37.23	35.01	35.66	22677400	34.29
NYSE	CAT	2009-01-22	38.89	39.00	36.33	37.23	19268200	35.79
NYSE	CAT	2009-01-21	39.27	39.71	37.72	39.55	10287000	38.03
NYSE	CAT	2009-01-20	39.15	39.63	38.00	38.32	11889900	36.84
NYSE	CAT	2009-01-16	40.59	40.59	38.06	39.55	12890100	38.03
NYSE	CAT	2009-01-15	39.16	39.98	37.29	39.39	15448300	37.87
NYSE	CAT	2009-01-14	40.00	40.34	38.25	39.35	17261700	37.43
NYSE	CAT	2009-01-13	41.11	41.89	40.55	41.40	9281600	39.38
NYSE	CAT	2009-01-12	43.00	43.10	40.63	41.19	9583700	39.18
NYSE	CAT	2009-01-09	43.91	44.06	42.25	43.20	8872300	41.09
NYSE	CAT	2009-01-08	42.93	44.11	42.52	44.02	9355200	41.87
NYSE	CAT	2009-01-07	45.22	45.60	43.20	43.67	9026500	41.54
NYSE	CAT	2009-01-06	46.79	46.80	45.41	45.80	10863400	43.56
NYSE	CAT	2009-01-05	46.90	47.12	45.81	46.08	11098700	43.83
NYSE	CAT	2009-01-02	44.91	46.98	44.71	46.91	7117200	44.62
NYSE	CAT	2005-11-28	57.98	58.22	57.12	57.45	2200900	51.45
NYSE	CAT	1995-06-05	59.25	60.63	59.00	59.88	2009600	10.39
NYSE	CAT	1991-04-11	46.88	47.50	46.88	47.25	2009600	3.87
NYSE	CAT	1988-01-18	61.88	62.63	61.63	62.50	2009600	4.82
NYSE	CAT	1984-07-23	34.50	34.75	33.75	34.75	2009600	2.57
NYSE	CSV	2009-12-31	3.94	3.94	3.90	3.93	6700	3.93
NYSE	CSV	2009-12-30	3.93	3.96	3.90	3.91	5600	3.91
NYSE	CSV	2009-12-29	3.93	3.97	3.89	3.94	12400	3.94
NYSE	CSV	2009-12-28	3.93	3.93	3.89	3.93	10300	3.93
NYSE	CSV	2009-12-24	3.90	3.91	3.76	3.87	6300	3.87
NYSE	CSV	2009-12-23	3.94	3.98	3.90	3.91	14300	3.91
NYSE	CSV	2009-12-22	3.89	3.98	3.89	3.90	9000	3.90
NYSE	CSV	2009-12-21	4.02	4.07	3.89	3.89	24000	3.89
NYSE	CSV	2009-12-18	3.92	4.09	3.86	4.08	26400	4.08
NYSE	CSV	2009-12-17	3.94	3.98	3.87	3.90	18800	3.90
NYSE	CSV	2009-12-16	3.70	3.90	3.70	3.89	33100	3.89
NYSE	CSV	2009-12-15	3.54	3.75	3.54	3.66	32200	3.66
NYSE	CSV	2009-12-14	3.72	3.76	3.56	3.56	60800	3.56
NYSE	CSV	2009-12-11	3.82	3.94	3.46	3.71	105900	3.71
NYSE	CSV	2009-12-10	3.89	3.94	3.80	3.80	23700	3.80
NYSE	CSV	2009-12-09	3.91	3.94	3.82	3.85	59300	3.85
NYSE	CSV	2009-12-08	3.87	4.04	3.85	3.94	20800	3.94
NYSE	CSV	2009-12-07	3.93	4.11	3.93	3.99	19400	3.99
NYSE	CSV	2009-12-04	3.90	4.05	3.90	3.97	14100	3.97
NYSE	CSV	2009-12-03	3.94	4.10	3.94	3.94	43900	3.94
NYSE	CSV	2009-12-02	4.02	4.06	3.93	3.93	15600	3.93
NYSE	CSV	2009-12-01	3.95	4.10	3.89	4.02	27200	4.02
NYSE	CSV	2009-11-30	3.96	3.99	3.85	3.99	15900	3.99
NYSE	CSV	2009-11-27	3.78	3.97	3.78	3.93	8900	3.93
NYSE	CSV	2009-11-25	3.76	4.04	3.76	3.99	12400	3.99
NYSE	CSV	2009-11-24	3.80	3.87	3.80	3.82	16200	3.82
NYSE	CSV	2009-11-23	3.89	4.00	3.75	3.75	10100	3.75
NYSE	CSV	2009-11-20	3.95	3.95	3.79	3.91	19200	3.91
NYSE	CSV	2009-11-19	3.95	4.00	3.87	3.93	13600	3.93
NYSE	CSV	2009-11-18	4.03	4.09	3.98	4.02	11900	4.02
NYSE	CSV	2009-11-17	3.93	4.06	3.90	3.99	19700	3.99
NYSE	CSV	2009-11-16	4.13	4.16	3.71	3.90	66800	3.90
NYSE	CSV	2009-11-13	4.25	4.25	4.12	4.12	41700	4.12
NYSE	CSV	2009-11-12	4.25	4.30	4.18	4.30	10500	4.30
NYSE	CSV	2009-11-11	4.18	4.24	4.18	4.20	7100	4.20
NYSE	CSV	2009-11-10	4.29	4.38	4.12	4.12	19800	4.12
NYSE	CSV	2009-11-09	4.16	4.44	4.16	4.34	27300	4.34
NYSE	CSV	2009-11-06	4.36	4.38	4.14	4.21	45900	4.21
NYSE	CSV	2009-11-05	4.16	4.45	4.10	4.45	64200	4.45
NYSE	CSV	2009-11-04	4.06	4.25	4.03	4.08	58200	4.08
NYSE	CSV	2009-11-03	3.85	3.97	3.85	3.95	22400	3.95
NYSE	CSV	2009-11-02	3.05	3.80	3.05	3.80	50700	3.80
NYSE	CSV	2009-10-30	4.04	4.19	3.75	3.80	47200	3.80
NYSE	CSV	2009-10-29	4.55	4.55	3.95	4.01	95300	4.01
NYSE	CSV	2009-10-28	4.35	4.53	4.35	4.42	2600	4.42
NYSE	CSV	2009-10-27	4.41	4.52	4.41	4.46	14700	4.46
NYSE	CSV	2009-10-26	4.41	4.48	4.26	4.46	31900	4.46
NYSE	CSV	2009-10-23	4.34	4.45	4.34	4.42	7000	4.42
NYSE	CSV	2009-10-22	4.29	4.44	4.29	4.43	16500	4.43
NYSE	CSV	2009-10-21	4.47	4.59	4.25	4.25	21500	4.25
NYSE	CSV	2009-10-20	4.34	4.49	4.34	4.47	11000	4.47
NYSE	CSV	2009-10-19	4.20	4.46	4.20	4.37	32600	4.37
NYSE	CSV	2009-10-16	4.09	4.49	4.08	4.30	49900	4.30
NYSE	CSV	2009-10-15	4.06	4.12	3.98	4.06	27100	4.06
NYSE	CSV	2009-10-14	4.04	4.09	3.99	4.01	12300	4.01
NYSE	CSV	2009-10-13	4.04	4.09	4.00	4.03	9800	4.03
NYSE	CSV	2009-10-12	4.05	4.11	3.95	4.06	22700	4.06
NYSE	CSV	2009-10-09	3.94	4.09	3.94	4.00	12600	4.00
NYSE	CSV	2009-10-08	4.03	4.14	3.97	3.99	34900	3.99
NYSE	CSV	2009-10-07	4.00	4.07	3.97	3.99	16600	3.99
NYSE	CSV	2009-10-06	3.79	4.00	3.79	3.98	33800	3.98
NYSE	CSV	2009-10-05	3.86	3.90	3.76	3.86	9100	3.86
NYSE	CSV	2009-10-02	3.87	3.92	3.70	3.85	30300	3.85
NYSE	CSV	2009-10-01	3.90	3.99	3.87	3.87	36800	3.87
NYSE	CSV	2009-09-30	3.94	3.96	3.90	3.90	24300	3.90
NYSE	CSV	2009-09-29	3.97	3.97	3.91	3.95	32400	3.95
NYSE	CSV	2009-09-28	3.92	4.03	3.92	3.98	9500	3.98
NYSE	CSV	2009-09-25	3.95	4.01	3.92	3.95	13100	3.95
NYSE	CSV	2009-09-24	4.00	4.12	3.93	3.94	14800	3.94
NYSE	CSV	2009-09-23	4.10	4.15	4.00	4.00	21300	4.00
NYSE	CSV	2009-09-22	3.96	4.09	3.91	4.06	11100	4.06
NYSE	CSV	2009-09-21	4.03	4.03	3.96	3.98	14100	3.98
NYSE	CSV	2009-09-18	4.05	4.18	3.92	3.92	59700	3.92
NYSE	CSV	2009-09-17	3.95	4.04	3.92	4.04	18800	4.04
NYSE	CSV	2009-09-16	4.08	4.08	3.96	3.98	25400	3.98
NYSE	CSV	2009-09-15	3.83	4.04	3.83	4.03	21600	4.03
NYSE	CSV	2009-09-14	3.99	4.02	3.91	3.94	23700	3.94
NYSE	CSV	2009-09-11	4.02	4.03	3.98	4.00	17400	4.00
NYSE	CSV	2009-09-10	4.04	4.04	4.00	4.00	10000	4.00
NYSE	CSV	2009-09-09	4.07	4.07	3.99	4.03	28500	4.03
NYSE	CSV	2009-09-08	4.08	4.09	4.00	4.03	8900	4.03
NYSE	CSV	2009-09-04	4.00	4.03	3.99	4.00	9800	4.00
NYSE	CSV	2009-09-03	3.94	4.00	3.93	4.00	16200	4.00
NYSE	CSV	2009-09-02	3.94	3.96	3.90	3.93	6900	3.93
NYSE	CSV	2009-09-01	4.02	4.02	3.91	3.94	95800	3.94
NYSE	CSV	2009-08-31	4.00	4.09	4.00	4.09	10600	4.09
NYSE	CSV	2009-08-28	4.20	4.20	4.00	4.09	57100	4.09
NYSE	CSV	2009-08-27	3.95	4.13	3.90	4.10	23600	4.10
NYSE	CSV	2009-08-26	3.95	4.02	3.91	4.00	10600	4.00
NYSE	CSV	2009-08-25	3.92	4.05	3.90	3.93	19500	3.93
NYSE	CSV	2009-08-24	4.13	4.13	3.90	4.00	17900	4.00
NYSE	CSV	2009-08-21	3.70	4.19	3.70	4.06	34100	4.06
NYSE	CSV	2009-08-20	4.13	4.13	4.02	4.08	7800	4.08
NYSE	CSV	2009-08-19	4.22	4.23	4.07	4.13	9800	4.13
NYSE	CSV	2009-08-18	3.91	4.23	3.91	4.23	26800	4.23
NYSE	CSV	2009-08-17	3.95	4.01	3.95	3.96	11500	3.96
NYSE	CSV	2009-08-14	4.04	4.04	4.00	4.01	7100	4.01
NYSE	CSV	2009-08-13	4.01	4.02	3.90	4.00	17900	4.00
NYSE	CSV	2009-08-12	4.04	4.07	3.91	4.00	15500	4.00
NYSE	CSV	2009-08-11	3.95	4.08	3.95	4.04	13500	4.04
NYSE	CSV	2009-08-10	3.98	4.09	3.98	4.01	53300	4.01
NYSE	CSV	2009-08-07	3.75	3.99	3.71	3.99	35300	3.99
NYSE	CSV	2009-08-06	3.69	3.79	3.67	3.79	20300	3.79
NYSE	CSV	2009-08-05	3.60	3.69	3.60	3.69	4500	3.69
NYSE	CSV	2009-08-04	3.62	3.80	3.55	3.60	26500	3.60
NYSE	CSV	2009-08-03	3.68	3.71	3.62	3.69	33800	3.69
NYSE	CSV	2009-07-31	3.55	3.79	3.55	3.65	114700	3.65
NYSE	CSV	2009-07-30	3.30	3.33	3.20	3.27	20200	3.27
NYSE	CSV	2009-07-29	3.21	3.33	3.20	3.31	14100	3.31
NYSE	CSV	2009-07-28	3.28	3.32	3.18	3.20	12000	3.20
NYSE	CSV	2009-07-27	3.35	3.49	3.27	3.35	25700	3.35
NYSE	CSV	2009-07-24	3.41	3.54	3.32	3.34	49500	3.34
NYSE	CSV	2009-07-23	3.26	3.48	3.26	3.39	21100	3.39
NYSE	CSV	2009-07-22	3.21	3.41	3.18	3.29	29600	3.29
NYSE	CSV	2009-07-21	3.25	3.28	3.16	3.18	9700	3.18
NYSE	CSV	2009-07-20	3.15	3.29	3.15	3.25	10900	3.25
NYSE	CSV	2009-07-17	3.17	3.33	3.17	3.23	12700	3.23
NYSE	CSV	2009-07-16	3.32	3.47	3.15	3.30	38600	3.30
NYSE	CSV	2009-07-15	3.04	3.28	3.04	3.28	62400	3.28
NYSE	CSV	2009-07-14	3.06	3.18	3.04	3.11	13200	3.11
NYSE	CSV	2009-07-13	2.62	3.12	2.62	3.11	35200	3.11
NYSE	CSV	2009-07-10	3.18	3.28	3.09	3.11	21900	3.11
NYSE	CSV	2009-07-09	3.16	3.24	3.05	3.19	29100	3.19
NYSE	CSV	2009-07-08	3.30	3.33	3.14	3.19	26300	3.19
NYSE	CSV	2009-07-07	3.14	3.37	3.14	3.33	27300	3.33
NYSE	CSV	2009-07-06	3.22	3.28	3.09	3.18	35200	3.18
NYSE	CSV	2009-07-02	3.40	3.42	3.27	3.31	46000	3.31
NYSE	CSV	2009-07-01	3.54	3.57	3.28	3.46	36800	3.46
NYSE	CSV	2009-06-30	3.39	3.57	3.38	3.57	80400	3.57
NYSE	CSV	2009-06-29	3.06	3.34	3.02	3.32	65300	3.32
NYSE	CSV	2009-06-26	3.15	3.22	2.98	3.13	22700	3.13
NYSE	CSV	2009-06-25	3.26	3.32	3.22	3.22	27000	3.22
NYSE	CSV	2009-06-24	3.26	3.35	3.25	3.30	13400	3.30
NYSE	CSV	2009-06-23	3.29	3.46	3.21	3.28	39300	3.28
NYSE	CSV	2009-06-22	3.61	3.64	3.01	3.32	88200	3.32
NYSE	CSV	2009-06-19	3.67	3.79	3.67	3.73	10200	3.73
NYSE	CSV	2009-06-18	3.59	3.76	3.59	3.62	8700	3.62
NYSE	CSV	2009-06-17	3.57	3.70	3.55	3.65	20400	3.65
NYSE	CSV	2009-06-16	3.70	3.70	3.62	3.64	16100	3.64
NYSE	CSV	2009-06-15	3.70	3.70	3.51	3.70	30800	3.70
NYSE	CSV	2009-06-12	3.90	3.97	3.61	3.68	36900	3.68
NYSE	CSV	2009-06-11	3.81	3.92	3.75	3.92	27100	3.92
NYSE	CSV	2009-06-10	3.69	3.79	3.63	3.75	18500	3.75
NYSE	CSV	2009-06-09	3.78	3.78	3.54	3.69	72200	3.69
NYSE	CSV	2009-06-08	3.90	3.99	3.76	3.81	44500	3.81
NYSE	CSV	2009-06-05	4.10	4.10	3.92	4.01	25500	4.01
NYSE	CSV	2009-06-04	3.87	4.11	3.87	4.03	53500	4.03
NYSE	CSV	2009-06-03	3.74	3.93	3.74	3.92	26400	3.92
NYSE	CSV	2009-06-02	3.64	3.83	3.44	3.83	56100	3.83
NYSE	CSV	2009-06-01	3.64	3.72	3.59	3.72	38300	3.72
NYSE	CSV	2009-05-29	3.21	3.63	3.21	3.63	161100	3.63
NYSE	CSV	2009-05-28	3.29	3.39	3.27	3.29	22200	3.29
NYSE	CSV	2009-05-27	3.26	3.38	3.26	3.27	17200	3.27
NYSE	CSV	2009-05-26	3.20	3.40	3.20	3.29	16000	3.29
NYSE	CSV	2009-05-22	3.20	3.45	3.20	3.29	22400	3.29
NYSE	CSV	2009-05-21	3.36	3.58	3.23	3.24	83400	3.24
NYSE	CSV	2009-05-20	3.26	3.42	3.20	3.42	44800	3.42
NYSE	CSV	2009-05-19	3.29	3.35	3.25	3.30	64300	3.30
NYSE	CSV	2009-05-18	3.30	3.34	3.24	3.30	58500	3.30
NYSE	CSV	2009-05-15	3.37	3.40	3.07	3.34	57600	3.34
NYSE	CSV	2009-05-14	3.23	3.42	3.20	3.42	22400	3.42
NYSE	CSV	2009-05-13	3.37	3.37	3.18	3.23	37500	3.23
NYSE	CSV	2009-05-12	3.22	3.40	3.17	3.35	111500	3.35
NYSE	CSV	2009-05-11	3.25	3.25	3.00	3.16	54500	3.16
NYSE	CSV	2009-05-08	3.16	3.39	3.08	3.33	142200	3.33
NYSE	CSV	2009-05-07	3.37	3.37	2.95	3.20	250600	3.20
NYSE	CSV	2009-05-06	2.91	3.37	2.91	3.37	105900	3.37
NYSE	CSV	2009-05-05	2.94	3.24	2.94	3.24	78400	3.24
NYSE	CSV	2009-05-04	3.25	3.25	3.01	3.01	100700	3.01
NYSE	CSV	2009-05-01	2.70	3.28	2.66	3.10	152500	3.10
NYSE	CSV	2009-04-30	2.45	2.77	2.45	2.63	71100	2.63
NYSE	CSV	2009-04-29	2.54	2.66	2.42	2.47	145400	2.47
NYSE	CSV	2009-04-28	2.29	2.52	2.29	2.50	117400	2.50
NYSE	CSV	2009-04-27	2.15	2.40	2.15	2.27	110300	2.27
NYSE	CSV	2009-04-24	2.10	2.34	2.10	2.20	81400	2.20
NYSE	CSV	2009-04-23	2.12	2.17	2.10	2.14	38100	2.14
NYSE	CSV	2009-04-22	2.06	2.16	1.93	2.05	57400	2.05
NYSE	CSV	2009-04-21	1.90	2.19	1.90	2.01	118800	2.01
NYSE	CSV	2009-04-20	1.81	2.04	1.80	2.04	33900	2.04
NYSE	CSV	2009-04-17	1.92	2.05	1.90	1.90	81700	1.90
NYSE	CSV	2009-04-16	1.96	2.05	1.92	1.93	171400	1.93
NYSE	CSV	2009-04-15	1.70	1.96	1.70	1.96	55500	1.96
NYSE	CSV	2009-04-14	1.80	1.87	1.72	1.76	69300	1.76
NYSE	CSV	2009-04-13	1.66	1.87	1.66	1.85	76900	1.85
NYSE	CSV	2009-04-09	1.59	1.73	1.59	1.65	45800	1.65
NYSE	CSV	2009-04-08	1.61	1.71	1.61	1.62	27700	1.62
NYSE	CSV	2009-04-07	1.60	1.70	1.59	1.62	51600	1.62
NYSE	CSV	2009-04-06	1.63	1.66	1.58	1.60	64500	1.60
NYSE	CSV	2009-04-03	1.63	1.63	1.55	1.59	22800	1.59
NYSE	CSV	2009-04-02	1.70	1.75	1.60	1.64	56200	1.64
NYSE	CSV	2009-04-01	1.49	1.59	1.49	1.59	144200	1.59
NYSE	CSV	2009-03-31	1.50	1.54	1.50	1.53	104200	1.53
NYSE	CSV	2009-03-30	1.64	1.64	1.50	1.50	49300	1.50
NYSE	CSV	2009-03-27	1.59	1.59	1.50	1.50	54900	1.50
NYSE	CSV	2009-03-26	1.51	1.57	1.50	1.55	62800	1.55
NYSE	CSV	2009-03-25	1.49	1.52	1.49	1.49	31000	1.49
NYSE	CSV	2009-03-24	1.38	1.51	1.38	1.50	39300	1.50
NYSE	CSV	2009-03-23	1.42	1.53	1.42	1.47	137700	1.47
NYSE	CSV	2009-03-20	1.41	1.47	1.40	1.45	76200	1.45
NYSE	CSV	2009-03-19	1.43	1.48	1.37	1.41	189300	1.41
NYSE	CSV	2009-03-18	1.50	1.53	1.49	1.49	26400	1.49
NYSE	CSV	2009-03-17	1.68	1.68	1.49	1.51	35500	1.51
NYSE	CSV	2009-03-16	1.50	1.53	1.50	1.51	66200	1.51
NYSE	CSV	2009-03-13	1.49	1.57	1.49	1.52	83400	1.52
NYSE	CSV	2009-03-12	1.50	1.55	1.49	1.49	157700	1.49
NYSE	CSV	2009-03-11	1.57	1.59	1.50	1.51	78000	1.51
NYSE	CSV	2009-03-10	1.55	1.74	1.55	1.69	26900	1.69
NYSE	CSV	2009-03-09	1.55	1.69	1.55	1.60	43800	1.60
NYSE	CSV	2009-03-06	1.56	1.68	1.56	1.64	19700	1.64
NYSE	CSV	2009-03-05	1.65	1.74	1.54	1.68	68500	1.68
NYSE	CSV	2009-03-04	1.63	1.81	1.63	1.77	80700	1.77
NYSE	CSV	2009-03-03	1.96	1.99	1.68	1.68	77700	1.68
NYSE	CSV	2009-03-02	2.45	2.45	1.83	2.01	106300	2.01
NYSE	CSV	2009-02-27	1.66	2.45	1.45	2.40	196200	2.40
NYSE	CSV	2009-02-26	1.54	1.54	1.10	1.50	299400	1.50
NYSE	CSV	2009-02-25	1.74	1.74	1.50	1.58	56900	1.58
NYSE	CSV	2009-02-24	1.65	1.75	1.58	1.65	38000	1.65
NYSE	CSV	2009-02-23	1.80	1.87	1.36	1.73	182600	1.73
NYSE	CSV	2009-02-20	1.89	1.95	1.79	1.91	11800	1.91
NYSE	CSV	2009-02-19	1.98	1.99	1.93	1.94	8600	1.94
NYSE	CSV	2009-02-18	2.03	2.03	1.91	1.94	4500	1.94
NYSE	CSV	2009-02-17	2.04	2.13	1.96	2.03	29800	2.03
NYSE	CSV	2009-02-13	1.86	2.10	1.86	1.96	6600	1.96
NYSE	CSV	2009-02-12	2.05	2.05	1.79	1.85	15600	1.85
NYSE	CSV	2009-02-11	1.97	1.97	1.80	1.91	43500	1.91
NYSE	CSV	2009-02-10	2.01	2.02	1.90	1.91	27200	1.91
NYSE	CSV	2009-02-09	2.00	2.03	1.93	1.99	80000	1.99
NYSE	CSV	2009-02-06	2.15	2.27	1.93	2.04	119900	2.04
NYSE	CSV	2009-02-05	2.23	2.23	2.15	2.17	151200	2.17
NYSE	CSV	2009-02-04	2.09	2.27	2.03	2.07	71000	2.07
NYSE	CSV	2009-02-03	2.15	2.33	1.95	2.14	68600	2.14
NYSE	CSV	2009-02-02	2.29	2.29	1.90	2.10	51200	2.10
NYSE	CSV	2009-01-30	2.20	2.22	2.00	2.21	32300	2.21
NYSE	CSV	2009-01-29	2.40	2.40	2.09	2.25	34700	2.25
NYSE	CSV	2009-01-28	2.25	2.29	2.21	2.29	4800	2.29
NYSE	CSV	2009-01-27	2.26	2.34	2.09	2.29	26400	2.29
NYSE	CSV	2009-01-26	2.26	2.30	2.20	2.24	21500	2.24
NYSE	CSV	2009-01-23	2.24	2.35	2.24	2.31	16800	2.31
NYSE	CSV	2009-01-22	2.32	2.40	2.21	2.36	9300	2.36
NYSE	CSV	2009-01-21	2.16	2.42	2.15	2.42	33000	2.42
NYSE	CSV	2009-01-20	2.26	2.29	2.15	2.16	25300	2.16
NYSE	CSV	2009-01-16	2.41	2.43	2.26	2.29	17400	2.29
NYSE	CSV	2009-01-15	2.52	2.56	2.33	2.46	36200	2.46
NYSE	CSV	2009-01-14	2.44	2.59	2.41	2.59	49100	2.59
NYSE	CSV	2009-01-13	2.40	2.49	2.34	2.48	27600	2.48
NYSE	CSV	2009-01-12	2.36	2.48	2.26	2.41	22700	2.41
NYSE	CSV	2009-01-09	2.36	2.47	2.34	2.43	19300	2.43
NYSE	CSV	2009-01-08	2.26	2.45	2.26	2.41	58700	2.41
NYSE	CSV	2009-01-07	2.26	2.33	2.21	2.25	20000	2.25
NYSE	CSV	2009-01-06	2.39	2.39	2.29	2.34	39900	2.34
NYSE	CSV	2009-01-05	2.13	2.39	2.10	2.28	66000	2.28
NYSE	CSV	2009-01-02	2.01	2.15	2.01	2.14	41900	2.14
NYSE	CQB	2009-12-31	18.06	18.66	17.81	18.04	611400	18.04
NYSE	CQB	2009-12-30	18.24	18.26	17.83	18.08	368200	18.08
NYSE	CQB	2009-12-29	18.24	18.29	18.04	18.14	517200	18.14
NYSE	CQB	2009-12-28	18.41	18.41	18.16	18.27	603800	18.27
NYSE	CQB	2009-12-24	17.90	18.48	17.77	18.46	271200	18.46
NYSE	CQB	2009-12-23	16.74	17.96	16.70	17.88	788700	17.88
NYSE	CQB	2009-12-22	16.34	16.98	16.27	16.72	714900	16.72
NYSE	CQB	2009-12-21	16.76	17.06	16.38	16.39	607800	16.39
NYSE	CQB	2009-12-18	17.76	17.85	16.33	16.70	2232300	16.70
NYSE	CQB	2009-12-17	18.60	18.96	17.73	17.86	1060100	17.86
NYSE	CQB	2009-12-16	18.43	19.59	18.32	18.91	1259100	18.91
NYSE	CQB	2009-12-15	18.31	18.59	18.15	18.20	668600	18.20
NYSE	CQB	2009-12-14	17.95	18.37	17.41	18.31	861600	18.31
NYSE	CQB	2009-12-11	17.57	17.90	17.30	17.80	419600	17.80
NYSE	CQB	2009-12-10	17.87	17.94	17.43	17.43	700400	17.43
NYSE	CQB	2009-12-09	17.56	17.85	17.32	17.81	542500	17.81
NYSE	CQB	2009-12-08	18.81	18.89	17.39	17.52	1514700	17.52
NYSE	CQB	2009-12-07	18.76	19.09	18.70	18.98	376100	18.98
NYSE	CQB	2009-12-04	18.41	18.85	18.35	18.84	766800	18.84
NYSE	CQB	2009-12-03	18.45	18.70	18.04	18.23	736500	18.23
NYSE	CQB	2009-12-02	17.89	18.56	17.89	18.43	592400	18.43
NYSE	CQB	2009-12-01	17.15	17.99	17.09	17.93	782800	17.93
NYSE	CQB	2009-11-30	17.71	17.72	16.84	16.99	604200	16.99
NYSE	CQB	2009-11-27	17.27	17.82	17.26	17.67	274800	17.67
NYSE	CQB	2009-11-25	18.47	18.47	17.86	17.89	492600	17.89
NYSE	CQB	2009-11-24	18.60	18.60	18.04	18.40	574800	18.40
NYSE	CQB	2009-11-23	18.42	18.70	18.36	18.64	468600	18.64
NYSE	CQB	2009-11-20	17.80	18.11	17.70	18.08	656000	18.08
NYSE	CQB	2009-11-19	18.09	18.19	17.27	17.95	900700	17.95
NYSE	CQB	2009-11-18	18.18	18.58	18.04	18.38	883000	18.38
NYSE	CQB	2009-11-17	18.30	18.30	17.97	18.03	379200	18.03
NYSE	CQB	2009-11-16	17.81	18.41	17.81	18.36	532800	18.36
NYSE	CQB	2009-11-13	17.93	17.95	17.45	17.63	371300	17.63
NYSE	CQB	2009-11-12	18.39	18.67	17.79	17.82	523700	17.82
NYSE	CQB	2009-11-11	18.00	18.52	17.85	18.39	738000	18.39
NYSE	CQB	2009-11-10	17.69	18.08	17.62	17.82	759100	17.82
NYSE	CQB	2009-11-09	17.62	18.14	17.53	17.82	826000	17.82
NYSE	CQB	2009-11-06	17.54	18.09	17.45	17.53	752900	17.53
NYSE	CQB	2009-11-05	17.13	17.86	17.00	17.74	664600	17.74
NYSE	CQB	2009-11-04	17.04	17.23	16.91	17.06	899000	17.06
NYSE	CQB	2009-11-03	16.44	17.06	16.15	17.04	928900	17.04
NYSE	CQB	2009-11-02	16.33	16.77	16.01	16.51	1297200	16.51
NYSE	CQB	2009-10-30	16.27	16.73	16.04	16.19	1040700	16.19
NYSE	CQB	2009-10-29	15.91	16.50	15.56	16.40	1966900	16.40
NYSE	CQB	2009-10-28	15.49	16.87	15.14	15.63	3726700	15.63
NYSE	CQB	2009-10-27	14.97	15.27	14.34	14.75	1568200	14.75
NYSE	CQB	2009-10-26	14.72	15.38	14.69	14.95	1171500	14.95
NYSE	CQB	2009-10-23	15.37	15.68	14.60	14.75	1514400	14.75
NYSE	CQB	2009-10-22	15.66	15.82	15.18	15.27	1030500	15.27
NYSE	CQB	2009-10-21	15.86	16.34	15.62	15.65	1113900	15.65
NYSE	CQB	2009-10-20	16.26	16.36	15.82	15.89	693500	15.89
NYSE	CQB	2009-10-19	16.09	16.65	15.90	16.28	530900	16.28
NYSE	CQB	2009-10-16	16.64	16.73	16.07	16.08	896000	16.08
NYSE	CQB	2009-10-15	16.78	16.96	16.62	16.77	460500	16.77
NYSE	CQB	2009-10-14	16.84	17.04	16.70	16.85	458800	16.85
NYSE	CQB	2009-10-13	16.97	17.15	16.46	16.64	477200	16.64
NYSE	CQB	2009-10-12	17.49	17.83	16.90	17.03	580700	17.03
NYSE	CQB	2009-10-09	17.06	17.45	16.92	17.30	298800	17.30
NYSE	CQB	2009-10-08	16.50	17.20	16.42	17.06	616600	17.06
NYSE	CQB	2009-10-07	17.04	17.25	16.29	16.54	996100	16.54
NYSE	CQB	2009-10-06	16.64	17.22	16.58	17.02	855100	17.02
NYSE	CQB	2009-10-05	16.20	16.54	15.84	16.53	384600	16.53
NYSE	CQB	2009-10-02	15.71	16.16	15.52	16.09	356900	16.09
NYSE	CQB	2009-10-01	16.05	16.15	15.89	15.90	492800	15.90
NYSE	CQB	2009-09-30	16.24	16.47	15.96	16.16	331800	16.16
NYSE	CQB	2009-09-29	15.79	16.25	15.72	16.18	304900	16.18
NYSE	CQB	2009-09-28	15.83	15.98	15.47	15.82	382700	15.82
NYSE	CQB	2009-09-25	15.99	16.28	15.66	15.79	300400	15.79
NYSE	CQB	2009-09-24	16.14	16.22	15.72	16.10	403600	16.10
NYSE	CQB	2009-09-23	15.71	16.34	15.65	16.16	556000	16.16
NYSE	CQB	2009-09-22	15.33	15.99	15.25	15.70	1238900	15.70
NYSE	CQB	2009-09-21	15.33	15.60	15.28	15.33	480000	15.33
NYSE	CQB	2009-09-18	15.47	15.70	15.27	15.42	842200	15.42
NYSE	CQB	2009-09-17	16.34	16.45	15.43	15.43	676400	15.43
NYSE	CQB	2009-09-16	16.19	16.35	15.97	16.28	660800	16.28
NYSE	CQB	2009-09-15	16.62	16.62	16.09	16.19	573700	16.19
NYSE	CQB	2009-09-14	16.46	16.73	16.36	16.70	414700	16.70
NYSE	CQB	2009-09-11	16.68	16.88	16.59	16.65	486000	16.65
NYSE	CQB	2009-09-10	16.24	16.67	16.11	16.67	347000	16.67
NYSE	CQB	2009-09-09	15.63	16.36	15.44	16.30	636100	16.30
NYSE	CQB	2009-09-08	15.27	15.60	15.22	15.60	564200	15.60
NYSE	CQB	2009-09-04	14.96	15.20	14.73	15.11	469200	15.11
NYSE	CQB	2009-09-03	15.04	15.09	14.62	14.88	276300	14.88
NYSE	CQB	2009-09-02	14.70	15.08	14.54	14.90	647300	14.90
NYSE	CQB	2009-09-01	15.36	15.56	14.76	14.81	665500	14.81
NYSE	CQB	2009-08-31	15.10	15.44	14.87	15.40	599900	15.40
NYSE	CQB	2009-08-28	15.75	15.90	14.95	15.24	675700	15.24
NYSE	CQB	2009-08-27	15.94	15.96	15.24	15.64	477400	15.64
NYSE	CQB	2009-08-26	15.85	16.21	15.72	15.91	508200	15.91
NYSE	CQB	2009-08-25	16.15	16.44	15.82	15.94	1437200	15.94
NYSE	CQB	2009-08-24	15.76	16.18	15.69	16.10	541200	16.10
NYSE	CQB	2009-08-21	15.31	15.97	15.29	15.69	592400	15.69
NYSE	CQB	2009-08-20	15.09	15.30	14.99	15.22	344000	15.22
NYSE	CQB	2009-08-19	14.98	15.36	14.89	15.20	619000	15.20
NYSE	CQB	2009-08-18	15.02	15.22	14.90	15.11	485800	15.11
NYSE	CQB	2009-08-17	15.04	15.18	14.71	14.90	626900	14.90
NYSE	CQB	2009-08-14	15.82	16.12	15.23	15.34	1120700	15.34
NYSE	CQB	2009-08-13	15.22	15.90	15.16	15.86	879900	15.86
NYSE	CQB	2009-08-12	14.80	15.35	14.75	15.10	973800	15.10
NYSE	CQB	2009-08-11	14.74	14.96	14.43	14.74	1000100	14.74
NYSE	CQB	2009-08-10	14.92	15.27	14.50	14.68	1335500	14.68
NYSE	CQB	2009-08-07	14.75	15.00	14.24	14.82	4147000	14.82
NYSE	CQB	2009-08-06	12.70	13.07	12.35	12.77	1712600	12.77
NYSE	CQB	2009-08-05	12.69	12.75	12.42	12.55	717700	12.55
NYSE	CQB	2009-08-04	12.26	12.69	12.23	12.65	927000	12.65
NYSE	CQB	2009-08-03	12.33	12.45	12.12	12.31	692500	12.31
NYSE	CQB	2009-07-31	12.17	12.35	12.16	12.25	519400	12.25
NYSE	CQB	2009-07-30	12.00	12.38	11.80	12.24	1071100	12.24
NYSE	CQB	2009-07-29	11.62	11.70	11.30	11.70	450500	11.70
NYSE	CQB	2009-07-28	11.47	11.80	11.30	11.67	1273900	11.67
NYSE	CQB	2009-07-27	11.12	11.29	11.10	11.21	213200	11.21
NYSE	CQB	2009-07-24	11.07	11.47	10.98	11.10	614000	11.10
NYSE	CQB	2009-07-23	10.78	11.21	10.69	11.19	533800	11.19
NYSE	CQB	2009-07-22	10.50	10.77	10.37	10.73	385200	10.73
NYSE	CQB	2009-07-21	10.64	10.74	10.32	10.58	265700	10.58
NYSE	CQB	2009-07-20	10.39	10.68	10.31	10.55	421500	10.55
NYSE	CQB	2009-07-17	10.58	10.69	10.25	10.29	560700	10.29
NYSE	CQB	2009-07-16	10.59	10.81	10.43	10.60	356500	10.60
NYSE	CQB	2009-07-15	10.41	10.74	10.33	10.70	425100	10.70
NYSE	CQB	2009-07-14	10.16	10.30	10.05	10.26	254600	10.26
NYSE	CQB	2009-07-13	10.08	10.20	9.90	10.20	478000	10.20
NYSE	CQB	2009-07-10	9.98	10.19	9.76	10.02	285700	10.02
NYSE	CQB	2009-07-09	10.28	10.28	9.94	10.03	268300	10.03
NYSE	CQB	2009-07-08	10.12	10.20	9.92	10.19	537100	10.19
NYSE	CQB	2009-07-07	10.28	10.28	10.00	10.11	415000	10.11
NYSE	CQB	2009-07-06	10.04	10.29	9.75	10.24	508500	10.24
NYSE	CQB	2009-07-02	10.52	10.63	10.11	10.11	269700	10.11
NYSE	CQB	2009-07-01	10.35	10.83	10.35	10.63	578700	10.63
NYSE	CQB	2009-06-30	9.85	10.35	9.77	10.26	646300	10.26
NYSE	CQB	2009-06-29	9.84	9.95	9.61	9.79	929100	9.79
NYSE	CQB	2009-06-26	9.73	10.00	9.70	9.91	1177300	9.91
NYSE	CQB	2009-06-25	8.94	9.41	8.66	9.40	853400	9.40
NYSE	CQB	2009-06-24	9.31	9.47	8.98	9.05	466900	9.05
NYSE	CQB	2009-06-23	9.49	9.63	9.09	9.21	491300	9.21
NYSE	CQB	2009-06-22	9.89	10.02	9.44	9.45	562300	9.45
NYSE	CQB	2009-06-19	10.29	10.31	9.97	9.99	569400	9.99
NYSE	CQB	2009-06-18	10.21	10.29	9.90	10.17	565500	10.17
NYSE	CQB	2009-06-17	10.02	10.35	9.81	10.25	521900	10.25
NYSE	CQB	2009-06-16	10.14	10.35	10.00	10.07	568100	10.07
NYSE	CQB	2009-06-15	10.30	10.33	10.01	10.12	481400	10.12
NYSE	CQB	2009-06-12	10.19	10.50	10.03	10.42	594900	10.42
NYSE	CQB	2009-06-11	10.29	10.60	10.12	10.23	558900	10.23
NYSE	CQB	2009-06-10	10.23	10.52	10.15	10.23	629100	10.23
NYSE	CQB	2009-06-09	9.86	10.31	9.70	10.14	644100	10.14
NYSE	CQB	2009-06-08	10.31	10.31	9.67	9.85	638400	9.85
NYSE	CQB	2009-06-05	10.47	10.47	9.68	10.25	1081600	10.25
NYSE	CQB	2009-06-04	10.75	10.84	10.25	10.34	485300	10.34
NYSE	CQB	2009-06-03	10.90	11.07	10.65	10.75	406700	10.75
NYSE	CQB	2009-06-02	10.63	11.04	10.44	10.96	924700	10.96
NYSE	CQB	2009-06-01	10.65	11.16	10.60	10.65	868000	10.65
NYSE	CQB	2009-05-29	10.04	10.45	9.81	10.45	645300	10.45
NYSE	CQB	2009-05-28	9.86	10.03	9.60	9.97	488600	9.97
NYSE	CQB	2009-05-27	9.66	10.14	9.57	9.84	714000	9.84
NYSE	CQB	2009-05-26	9.05	9.77	8.91	9.77	658100	9.77
NYSE	CQB	2009-05-22	9.06	9.25	8.91	9.09	308600	9.09
NYSE	CQB	2009-05-21	9.21	9.44	8.85	9.04	524300	9.04
NYSE	CQB	2009-05-20	9.19	9.59	9.13	9.31	733600	9.31
NYSE	CQB	2009-05-19	8.76	9.23	8.73	9.11	533800	9.11
NYSE	CQB	2009-05-18	8.64	8.89	8.39	8.84	423900	8.84
NYSE	CQB	2009-05-15	8.26	8.66	8.16	8.56	1400500	8.56
NYSE	CQB	2009-05-14	8.01	8.46	7.81	8.30	481600	8.30
NYSE	CQB	2009-05-13	8.14	8.18	7.77	8.00	969200	8.00
NYSE	CQB	2009-05-12	8.53	8.53	8.05	8.25	548400	8.25
NYSE	CQB	2009-05-11	8.54	8.54	8.01	8.44	599200	8.44
NYSE	CQB	2009-05-08	8.22	8.65	8.16	8.64	663500	8.64
NYSE	CQB	2009-05-07	9.32	9.50	7.66	8.03	2167200	8.03
NYSE	CQB	2009-05-06	10.03	10.20	9.17	9.19	1309400	9.19
NYSE	CQB	2009-05-05	9.92	10.10	9.20	9.95	791500	9.95
NYSE	CQB	2009-05-04	9.24	9.99	9.11	9.96	1247300	9.96
NYSE	CQB	2009-05-01	8.94	9.44	8.63	9.14	2215500	9.14
NYSE	CQB	2009-04-30	7.67	8.00	7.41	7.57	1329900	7.57
NYSE	CQB	2009-04-29	7.18	7.72	7.18	7.53	588600	7.53
NYSE	CQB	2009-04-28	7.25	7.42	6.71	7.11	725200	7.11
NYSE	CQB	2009-04-27	7.55	7.81	7.10	7.32	414200	7.32
NYSE	CQB	2009-04-24	7.44	7.68	7.25	7.64	543700	7.64
NYSE	CQB	2009-04-23	7.31	7.60	7.23	7.35	427200	7.35
NYSE	CQB	2009-04-22	7.16	7.54	7.01	7.29	400900	7.29
NYSE	CQB	2009-04-21	6.60	7.27	6.53	7.22	588000	7.22
NYSE	CQB	2009-04-20	7.29	7.29	6.46	6.63	646900	6.63
NYSE	CQB	2009-04-17	7.40	7.53	7.30	7.42	570000	7.42
NYSE	CQB	2009-04-16	7.48	7.68	7.36	7.38	824900	7.38
NYSE	CQB	2009-04-15	7.42	7.62	7.20	7.35	662000	7.35
NYSE	CQB	2009-04-14	7.40	7.65	7.35	7.44	431500	7.44
NYSE	CQB	2009-04-13	7.39	7.51	7.15	7.51	481500	7.51
NYSE	CQB	2009-04-09	7.21	7.54	7.02	7.48	601900	7.48
NYSE	CQB	2009-04-08	6.84	7.05	6.75	7.05	439100	7.05
NYSE	CQB	2009-04-07	6.89	6.98	6.75	6.81	271000	6.81
NYSE	CQB	2009-04-06	6.97	7.06	6.84	6.99	296600	6.99
NYSE	CQB	2009-04-03	7.15	7.23	6.80	7.07	546800	7.07
NYSE	CQB	2009-04-02	6.76	7.39	6.76	7.19	971800	7.19
NYSE	CQB	2009-04-01	6.45	6.72	6.20	6.69	737300	6.69
NYSE	CQB	2009-03-31	6.61	6.81	6.32	6.63	613300	6.63
NYSE	CQB	2009-03-30	7.05	7.12	6.36	6.57	832700	6.57
NYSE	CQB	2009-03-27	6.95	7.59	6.95	7.18	978000	7.18
NYSE	CQB	2009-03-26	6.62	7.25	6.55	7.02	1549100	7.02
NYSE	CQB	2009-03-25	6.46	6.78	6.17	6.52	1119000	6.52
NYSE	CQB	2009-03-24	6.28	6.33	6.06	6.25	801400	6.25
NYSE	CQB	2009-03-23	5.89	6.38	5.81	6.38	979900	6.38
NYSE	CQB	2009-03-20	6.23	6.60	5.70	5.75	1002000	5.75
NYSE	CQB	2009-03-19	6.69	6.78	6.23	6.35	803300	6.35
NYSE	CQB	2009-03-18	5.86	6.86	5.86	6.61	1342400	6.61
NYSE	CQB	2009-03-17	6.15	6.15	5.67	5.95	745600	5.95
NYSE	CQB	2009-03-16	5.45	6.31	5.45	6.09	1219600	6.09
NYSE	CQB	2009-03-13	5.32	5.53	5.22	5.39	1134700	5.39
NYSE	CQB	2009-03-12	4.90	5.38	4.51	5.28	1161800	5.28
NYSE	CQB	2009-03-11	4.97	5.17	4.85	4.90	891100	4.90
NYSE	CQB	2009-03-10	4.78	5.12	4.78	4.93	1305000	4.93
NYSE	CQB	2009-03-09	4.49	4.73	4.40	4.63	749400	4.63
NYSE	CQB	2009-03-06	4.40	4.77	4.33	4.52	1119500	4.52
NYSE	CQB	2009-03-05	4.65	4.70	4.32	4.41	809800	4.41
NYSE	CQB	2009-03-04	4.75	4.92	4.37	4.74	1348400	4.74
NYSE	CQB	2009-03-03	4.55	4.68	4.39	4.44	1235900	4.44
NYSE	CQB	2009-03-02	4.87	4.88	4.49	4.51	1257700	4.51
NYSE	CQB	2009-02-27	4.60	5.06	4.54	4.92	1583500	4.92
NYSE	CQB	2009-02-26	5.02	5.30	4.60	4.65	1892300	4.65
NYSE	CQB	2009-02-25	5.66	5.96	4.77	4.98	5015000	4.98
NYSE	CQB	2009-02-24	5.68	5.69	4.89	5.26	3379600	5.26
NYSE	CQB	2009-02-23	7.25	7.33	5.51	5.60	3653300	5.60
NYSE	CQB	2009-02-20	10.49	10.49	7.02	7.27	6427900	7.27
NYSE	CQB	2009-02-19	12.65	12.99	12.62	12.73	419900	12.73
NYSE	CQB	2009-02-18	13.01	13.01	12.49	12.67	399900	12.67
NYSE	CQB	2009-02-17	13.32	13.40	12.81	12.94	451700	12.94
NYSE	CQB	2009-02-13	13.49	13.87	13.44	13.65	614200	13.65
NYSE	CQB	2009-02-12	13.39	13.55	12.99	13.42	584200	13.42
NYSE	CQB	2009-02-11	13.90	14.00	13.35	13.53	515600	13.53
NYSE	CQB	2009-02-10	14.85	14.99	13.65	13.78	660900	13.78
NYSE	CQB	2009-02-09	14.75	15.00	14.62	14.95	1287600	14.95
NYSE	CQB	2009-02-06	14.23	15.00	14.23	14.83	316000	14.83
NYSE	CQB	2009-02-05	14.39	14.52	14.04	14.27	688600	14.27
NYSE	CQB	2009-02-04	14.52	14.80	14.17	14.45	419900	14.45
NYSE	CQB	2009-02-03	14.48	14.73	14.20	14.52	589200	14.52
NYSE	CQB	2009-02-02	13.70	14.58	13.70	14.41	893100	14.41
NYSE	CQB	2009-01-30	14.28	14.31	13.76	13.98	415700	13.98
NYSE	CQB	2009-01-29	14.50	14.63	14.16	14.20	484200	14.20
NYSE	CQB	2009-01-28	14.46	14.68	14.20	14.67	596800	14.67
NYSE	CQB	2009-01-27	14.35	14.35	14.16	14.25	276800	14.25
NYSE	CQB	2009-01-26	13.76	14.23	13.62	14.13	480700	14.13
NYSE	CQB	2009-01-23	13.44	14.23	13.42	13.77	475600	13.77
NYSE	CQB	2009-01-22	13.69	14.09	13.65	13.88	427000	13.88
NYSE	CQB	2009-01-21	13.54	13.98	13.37	13.96	452600	13.96
NYSE	CQB	2009-01-20	14.29	14.35	13.45	13.53	318400	13.53
NYSE	CQB	2009-01-16	14.12	14.36	13.93	14.27	300000	14.27
NYSE	CQB	2009-01-15	13.82	14.10	13.18	14.04	610400	14.04
NYSE	CQB	2009-01-14	13.87	14.02	13.35	13.91	534400	13.91
NYSE	CQB	2009-01-13	14.15	14.35	13.60	13.84	376300	13.84
NYSE	CQB	2009-01-12	14.25	14.55	13.78	14.18	437500	14.18
NYSE	CQB	2009-01-09	14.63	14.65	13.97	14.31	280700	14.31
NYSE	CQB	2009-01-08	14.41	14.75	14.29	14.64	449800	14.64
NYSE	CQB	2009-01-07	14.77	14.93	14.28	14.49	614800	14.49
NYSE	CQB	2009-01-06	14.55	15.05	14.38	14.97	1137300	14.97
NYSE	CQB	2009-01-05	14.77	14.97	14.22	14.40	454800	14.40
NYSE	CQB	2009-01-02	14.72	14.96	14.41	14.82	449400	14.82
NYSE	CQB	1996-11-15	12.22	12.34	12.22	12.22	200900	156.11
NYSE	CME	2009-12-31	339.91	340.31	335.95	335.96	286800	335.96
NYSE	CME	2009-12-30	336.23	339.74	334.34	338.33	290100	338.33
NYSE	CME	2009-12-29	339.55	343.67	335.79	338.39	387200	338.39
NYSE	CME	2009-12-28	331.56	339.91	331.56	339.57	489200	339.57
NYSE	CME	2009-12-24	328.06	331.17	327.76	331.17	126600	331.17
NYSE	CME	2009-12-23	327.42	328.52	325.01	328.00	326800	328.00
NYSE	CME	2009-12-22	325.00	327.94	324.03	327.36	458200	327.36
NYSE	CME	2009-12-21	323.59	326.34	322.32	324.34	301700	324.34
NYSE	CME	2009-12-18	326.72	327.52	320.26	324.48	656700	324.48
NYSE	CME	2009-12-17	328.00	332.94	324.53	324.54	443800	324.54
NYSE	CME	2009-12-16	329.29	332.92	326.82	330.54	691900	330.54
NYSE	CME	2009-12-15	331.50	332.62	329.45	331.25	330700	331.25
NYSE	CME	2009-12-14	333.12	336.39	331.65	333.03	307400	333.03
NYSE	CME	2009-12-11	331.75	334.65	328.17	334.13	696300	334.13
NYSE	CME	2009-12-10	325.98	330.33	324.15	327.90	762000	327.90
NYSE	CME	2009-12-09	319.23	328.11	316.23	325.76	557900	325.76
NYSE	CME	2009-12-08	320.12	322.39	318.46	319.47	731400	319.47
NYSE	CME	2009-12-07	332.80	334.95	322.26	323.68	550800	322.53
NYSE	CME	2009-12-04	334.46	335.00	325.06	330.63	682000	329.46
NYSE	CME	2009-12-03	329.28	334.89	328.50	330.01	932100	328.84
NYSE	CME	2009-12-02	332.28	337.41	327.68	328.36	803800	327.19
NYSE	CME	2009-12-01	331.90	332.33	327.95	330.85	803500	329.67
NYSE	CME	2009-11-30	323.12	329.26	321.01	328.23	655400	327.06
NYSE	CME	2009-11-27	322.24	326.99	321.00	322.65	391000	321.50
NYSE	CME	2009-11-25	324.99	329.04	323.64	328.69	437600	327.52
NYSE	CME	2009-11-24	324.47	324.47	318.00	322.23	450700	321.09
NYSE	CME	2009-11-23	326.07	329.90	321.14	323.69	584900	322.54
NYSE	CME	2009-11-20	321.12	325.45	316.85	322.99	565600	321.84
NYSE	CME	2009-11-19	321.82	322.36	317.40	321.97	669900	320.83
NYSE	CME	2009-11-18	324.53	325.73	321.73	324.11	480100	322.96
NYSE	CME	2009-11-17	318.18	324.57	318.18	322.04	585300	320.90
NYSE	CME	2009-11-16	316.00	321.40	315.71	318.48	567100	317.35
NYSE	CME	2009-11-13	315.84	319.00	311.19	313.76	312400	312.65
NYSE	CME	2009-11-12	312.98	318.99	310.10	315.14	640600	314.02
NYSE	CME	2009-11-11	311.52	315.45	305.50	313.27	642600	312.16
NYSE	CME	2009-11-10	313.89	313.89	307.78	307.79	514700	306.70
NYSE	CME	2009-11-09	308.44	314.59	307.02	313.74	520800	312.63
NYSE	CME	2009-11-06	303.27	308.65	299.00	306.62	574200	305.53
NYSE	CME	2009-11-05	299.81	306.37	298.47	306.21	746600	305.12
NYSE	CME	2009-11-04	304.00	304.44	295.65	296.68	755400	295.63
NYSE	CME	2009-11-03	302.11	305.95	298.95	301.56	630900	300.49
NYSE	CME	2009-11-02	303.82	308.62	298.29	305.60	582500	304.51
NYSE	CME	2009-10-30	311.81	315.96	301.10	302.61	891300	301.53
NYSE	CME	2009-10-29	310.15	315.88	292.96	313.77	1527800	312.66
NYSE	CME	2009-10-28	315.33	319.00	307.38	308.02	739000	306.93
NYSE	CME	2009-10-27	321.64	323.67	315.42	316.50	702700	315.38
NYSE	CME	2009-10-26	321.94	330.00	318.48	321.01	900300	319.87
NYSE	CME	2009-10-23	317.22	324.44	316.09	319.96	689500	318.82
NYSE	CME	2009-10-22	316.15	319.94	313.71	317.52	492700	316.39
NYSE	CME	2009-10-21	316.59	323.58	316.15	317.44	986800	316.31
NYSE	CME	2009-10-20	318.50	320.88	315.01	318.04	950500	316.91
NYSE	CME	2009-10-19	314.61	320.00	311.10	318.61	1021000	317.48
NYSE	CME	2009-10-16	307.70	321.83	307.70	312.86	1412700	311.75
NYSE	CME	2009-10-15	308.68	309.18	302.55	308.90	1061200	307.80
NYSE	CME	2009-10-14	306.29	313.98	306.00	307.29	1627800	306.20
NYSE	CME	2009-10-13	296.82	304.82	295.14	304.22	1205000	303.14
NYSE	CME	2009-10-12	294.71	299.42	293.93	297.79	749300	296.73
NYSE	CME	2009-10-09	286.00	295.18	285.03	294.74	712500	293.69
NYSE	CME	2009-10-08	292.74	296.10	286.64	287.31	1083400	286.29
NYSE	CME	2009-10-07	286.29	290.22	281.61	289.67	1127500	288.64
NYSE	CME	2009-10-06	294.08	296.67	286.18	287.59	1230800	286.57
NYSE	CME	2009-10-05	295.04	295.50	290.12	292.96	796200	291.92
NYSE	CME	2009-10-02	289.00	302.27	287.50	292.79	1013700	291.75
NYSE	CME	2009-10-01	302.90	303.00	292.48	292.52	1223900	291.48
NYSE	CME	2009-09-30	306.27	308.80	300.00	308.19	1111700	307.10
NYSE	CME	2009-09-29	308.00	312.18	303.22	305.68	1121200	304.59
NYSE	CME	2009-09-28	294.25	309.80	294.20	309.08	1153600	307.98
NYSE	CME	2009-09-25	296.98	297.71	290.26	293.47	698700	292.43
NYSE	CME	2009-09-24	305.51	307.00	295.07	298.39	967800	297.33
NYSE	CME	2009-09-23	313.00	315.00	306.00	306.10	844200	305.01
NYSE	CME	2009-09-22	305.03	313.42	302.52	311.27	890000	310.16
NYSE	CME	2009-09-21	305.00	309.00	300.52	304.60	1012800	303.52
NYSE	CME	2009-09-18	294.96	305.96	293.15	304.00	1744500	302.92
NYSE	CME	2009-09-17	292.54	296.60	291.01	293.30	944100	292.26
NYSE	CME	2009-09-16	285.00	292.59	282.78	291.57	1061400	290.53
NYSE	CME	2009-09-15	279.47	287.49	276.00	284.34	1142900	283.33
NYSE	CME	2009-09-14	273.80	278.26	270.60	277.96	603800	276.97
NYSE	CME	2009-09-11	275.19	277.57	272.50	274.79	670700	273.81
NYSE	CME	2009-09-10	274.49	276.48	270.53	275.65	700800	274.67
NYSE	CME	2009-09-09	271.17	276.00	268.10	274.07	995200	273.10
NYSE	CME	2009-09-08	274.77	277.47	270.25	272.63	1242200	271.66
NYSE	CME	2009-09-04	270.05	271.19	261.55	270.50	1770400	268.39
NYSE	CME	2009-09-03	279.72	282.49	268.43	271.47	1292500	269.36
NYSE	CME	2009-09-02	278.52	285.92	276.64	277.77	910200	275.61
NYSE	CME	2009-09-01	289.21	296.79	278.66	279.17	1654100	277.00
NYSE	CME	2009-08-31	282.00	292.50	281.08	291.04	1083900	288.77
NYSE	CME	2009-08-28	278.01	286.19	278.01	285.59	973100	283.37
NYSE	CME	2009-08-27	275.95	280.00	272.40	277.90	862300	275.74
NYSE	CME	2009-08-26	268.00	277.48	266.50	276.26	1067200	274.11
NYSE	CME	2009-08-25	269.00	270.84	267.01	268.55	552900	266.46
NYSE	CME	2009-08-24	277.93	278.77	267.00	268.05	1026400	265.96
NYSE	CME	2009-08-21	276.00	278.00	271.35	276.12	709100	273.97
NYSE	CME	2009-08-20	267.36	273.23	265.91	271.89	665000	269.77
NYSE	CME	2009-08-19	265.20	269.86	264.10	268.52	543200	266.43
NYSE	CME	2009-08-18	270.70	273.48	266.91	268.97	701600	266.87
NYSE	CME	2009-08-17	276.69	277.45	269.02	269.63	902700	267.53
NYSE	CME	2009-08-14	285.10	285.50	277.77	281.02	586300	278.83
NYSE	CME	2009-08-13	284.20	288.85	282.62	285.10	795100	282.88
NYSE	CME	2009-08-12	279.50	287.45	277.52	282.02	1021300	279.82
NYSE	CME	2009-08-11	280.85	284.50	274.87	276.00	810200	273.85
NYSE	CME	2009-08-10	281.54	287.90	281.54	282.93	543400	280.73
NYSE	CME	2009-08-07	276.02	291.72	275.04	285.97	1524600	283.74
NYSE	CME	2009-08-06	281.30	282.01	270.00	273.13	924000	271.00
NYSE	CME	2009-08-05	279.23	281.45	276.22	279.04	668000	276.87
NYSE	CME	2009-08-04	279.23	286.81	275.76	278.94	1145700	276.77
NYSE	CME	2009-08-03	280.51	283.82	276.13	282.75	859600	280.55
NYSE	CME	2009-07-31	283.20	283.20	273.84	278.83	784200	276.66
NYSE	CME	2009-07-30	273.96	284.21	270.60	276.79	991600	274.63
NYSE	CME	2009-07-29	266.00	271.79	263.22	269.24	726400	267.14
NYSE	CME	2009-07-28	266.00	268.00	258.29	266.56	1221200	264.48
NYSE	CME	2009-07-27	270.41	274.39	267.22	270.12	886900	268.02
NYSE	CME	2009-07-24	276.00	276.00	265.95	270.84	746100	268.73
NYSE	CME	2009-07-23	279.88	279.97	263.03	276.00	1798200	273.85
NYSE	CME	2009-07-22	271.84	281.70	271.00	272.70	1450500	270.58
NYSE	CME	2009-07-21	282.19	282.22	270.51	274.14	841800	272.00
NYSE	CME	2009-07-20	276.45	282.87	275.78	279.23	822000	277.06
NYSE	CME	2009-07-17	271.86	278.42	269.36	274.55	1010500	272.41
NYSE	CME	2009-07-16	279.58	280.51	267.42	272.48	1268300	270.36
NYSE	CME	2009-07-15	273.00	283.89	271.10	277.90	1794100	275.74
NYSE	CME	2009-07-14	272.00	274.16	263.55	268.74	1287000	266.65
NYSE	CME	2009-07-13	265.10	273.88	259.27	272.46	1480700	270.34
NYSE	CME	2009-07-10	265.90	265.90	255.00	263.18	1528500	261.13
NYSE	CME	2009-07-09	271.99	274.38	263.38	267.35	1915700	265.27
NYSE	CME	2009-07-08	282.35	283.00	259.59	263.90	3300700	261.84
NYSE	CME	2009-07-07	298.34	298.45	280.02	282.06	1524100	279.86
NYSE	CME	2009-07-06	297.50	298.49	292.35	297.25	1002200	294.93
NYSE	CME	2009-07-02	306.00	306.98	300.36	301.45	908400	299.10
NYSE	CME	2009-07-01	312.94	312.94	303.23	308.27	886400	305.87
NYSE	CME	2009-06-30	318.20	318.20	307.25	311.12	1004100	308.70
NYSE	CME	2009-06-29	318.00	322.67	313.30	318.22	639900	315.74
NYSE	CME	2009-06-26	315.64	319.92	313.61	317.45	1526600	314.98
NYSE	CME	2009-06-25	312.39	317.36	306.50	315.56	773700	313.10
NYSE	CME	2009-06-24	305.81	320.79	304.72	313.94	1132700	311.49
NYSE	CME	2009-06-23	306.35	306.85	291.89	303.55	1574900	301.19
NYSE	CME	2009-06-22	324.59	325.00	302.20	303.48	1601400	301.12
NYSE	CME	2009-06-19	331.95	331.95	324.62	327.56	1020800	325.01
NYSE	CME	2009-06-18	327.96	331.30	324.76	329.06	736300	326.50
NYSE	CME	2009-06-17	329.15	334.48	324.05	326.50	968100	323.96
NYSE	CME	2009-06-16	334.25	336.48	327.38	329.89	811900	327.32
NYSE	CME	2009-06-15	335.85	339.80	331.49	331.58	768400	329.00
NYSE	CME	2009-06-12	337.02	343.92	335.21	340.93	986500	338.27
NYSE	CME	2009-06-11	327.70	346.24	326.69	342.09	1430700	339.43
NYSE	CME	2009-06-10	337.18	338.50	323.50	327.74	858400	325.19
NYSE	CME	2009-06-09	333.48	336.92	331.52	332.99	799700	330.40
NYSE	CME	2009-06-08	330.27	335.00	325.31	331.37	852000	328.79
NYSE	CME	2009-06-05	340.77	344.41	330.33	334.92	1094900	331.17
NYSE	CME	2009-06-04	326.57	336.96	324.92	336.71	1056400	332.94
NYSE	CME	2009-06-03	333.96	333.96	322.91	328.03	988700	324.36
NYSE	CME	2009-06-02	328.58	342.13	325.50	335.34	1363300	331.59
NYSE	CME	2009-06-01	326.77	333.40	325.50	329.68	1314700	325.99
NYSE	CME	2009-05-29	322.20	322.68	311.35	321.64	1526700	318.04
NYSE	CME	2009-05-28	302.02	320.71	301.05	319.33	1820300	315.75
NYSE	CME	2009-05-27	305.19	309.88	296.87	298.26	1293500	294.92
NYSE	CME	2009-05-26	290.87	306.29	289.50	304.53	1436000	301.12
NYSE	CME	2009-05-22	280.77	298.30	280.09	293.26	1514300	289.98
NYSE	CME	2009-05-21	276.66	282.68	276.00	280.09	1111700	276.95
NYSE	CME	2009-05-20	286.33	287.70	271.50	273.75	1123700	270.69
NYSE	CME	2009-05-19	286.00	290.00	280.48	280.93	1129600	277.78
NYSE	CME	2009-05-18	281.80	290.00	279.35	287.94	1338200	284.72
NYSE	CME	2009-05-15	285.96	286.92	277.02	277.30	1626500	274.20
NYSE	CME	2009-05-14	281.80	297.18	281.80	284.37	3468600	281.19
NYSE	CME	2009-05-13	253.95	280.48	253.00	274.10	3328800	271.03
NYSE	CME	2009-05-12	245.25	262.45	242.00	258.48	2354000	255.59
NYSE	CME	2009-05-11	242.12	246.88	239.78	241.53	1295300	238.83
NYSE	CME	2009-05-08	239.00	249.08	236.85	248.35	1543800	245.57
NYSE	CME	2009-05-07	256.00	256.77	234.44	234.97	1704300	232.34
NYSE	CME	2009-05-06	250.30	254.00	240.57	253.92	1707100	251.08
NYSE	CME	2009-05-05	233.30	250.85	232.73	247.26	1903500	244.49
NYSE	CME	2009-05-04	226.16	234.83	223.26	234.34	1614700	231.72
NYSE	CME	2009-05-01	220.03	226.89	219.22	222.59	866500	220.10
NYSE	CME	2009-04-30	230.52	237.39	220.93	221.35	1517800	218.87
NYSE	CME	2009-04-29	229.49	229.95	221.15	227.50	2003600	224.95
NYSE	CME	2009-04-28	228.00	231.50	224.78	226.79	973600	224.25
NYSE	CME	2009-04-27	234.26	237.90	230.25	230.78	972300	228.20
NYSE	CME	2009-04-24	241.29	242.73	235.10	239.80	1516000	237.12
NYSE	CME	2009-04-23	222.38	242.77	221.30	241.47	2107200	238.77
NYSE	CME	2009-04-22	226.51	230.74	218.56	218.56	1521600	216.11
NYSE	CME	2009-04-21	222.00	229.18	215.30	228.97	1681700	226.41
NYSE	CME	2009-04-20	233.41	240.63	222.57	222.57	1566900	220.08
NYSE	CME	2009-04-17	242.03	244.03	236.42	237.41	1343700	234.75
NYSE	CME	2009-04-16	249.50	250.49	239.80	244.62	1654900	241.88
NYSE	CME	2009-04-15	247.15	255.00	232.50	253.14	1801800	250.31
NYSE	CME	2009-04-14	261.97	263.54	247.50	247.50	1328500	244.73
NYSE	CME	2009-04-13	253.32	269.20	252.31	265.73	1464000	262.75
NYSE	CME	2009-04-09	250.10	258.23	244.57	257.90	1400800	255.01
NYSE	CME	2009-04-08	245.50	248.00	239.00	243.55	1057400	240.82
NYSE	CME	2009-04-07	243.46	251.65	240.17	240.35	1231100	237.66
NYSE	CME	2009-04-06	250.00	250.47	244.25	245.53	1059900	242.78
NYSE	CME	2009-04-03	242.27	256.00	238.28	255.89	1251800	253.03
NYSE	CME	2009-04-02	244.00	250.89	242.70	245.36	1521700	242.61
NYSE	CME	2009-04-01	240.80	244.21	232.55	237.40	1504100	234.74
NYSE	CME	2009-03-31	239.20	248.50	237.44	246.39	1307200	243.63
NYSE	CME	2009-03-30	230.50	244.00	228.17	234.42	1461900	231.80
NYSE	CME	2009-03-27	250.93	253.25	244.00	244.49	1240100	241.75
NYSE	CME	2009-03-26	256.00	258.00	247.40	256.76	1656300	253.89
NYSE	CME	2009-03-25	240.99	254.80	236.13	249.27	2258900	246.48
NYSE	CME	2009-03-24	257.67	258.88	237.22	237.30	2339300	234.64
NYSE	CME	2009-03-23	235.75	264.43	235.00	264.43	2851900	261.47
NYSE	CME	2009-03-20	229.90	238.64	227.93	228.62	1997000	226.06
NYSE	CME	2009-03-19	239.95	239.95	226.49	227.93	2132100	225.38
NYSE	CME	2009-03-18	219.54	239.39	218.65	238.01	2647900	235.35
NYSE	CME	2009-03-17	192.20	224.36	192.06	223.91	2279600	221.40
NYSE	CME	2009-03-16	200.29	201.46	193.60	194.77	1562700	192.59
NYSE	CME	2009-03-13	202.99	202.99	193.25	198.15	1613600	195.93
NYSE	CME	2009-03-12	192.90	201.08	187.90	200.95	1451200	198.70
NYSE	CME	2009-03-11	197.49	199.52	184.28	193.20	2278500	191.04
NYSE	CME	2009-03-10	186.86	194.72	185.18	194.25	1636900	192.08
NYSE	CME	2009-03-09	178.11	185.00	177.61	183.86	1229100	181.80
NYSE	CME	2009-03-06	184.79	184.92	176.11	182.45	1140700	180.41
NYSE	CME	2009-03-05	186.70	188.99	180.90	182.43	1315400	179.25
NYSE	CME	2009-03-04	182.40	191.57	180.60	188.19	1530300	184.91
NYSE	CME	2009-03-03	175.65	181.10	173.34	177.87	1421900	174.77
NYSE	CME	2009-03-02	177.50	181.67	172.03	173.29	1397600	170.27
NYSE	CME	2009-02-27	178.24	186.58	178.00	182.40	1357900	179.22
NYSE	CME	2009-02-26	185.53	189.97	182.20	184.04	1425800	180.83
NYSE	CME	2009-02-25	178.56	189.57	174.95	181.99	1715200	178.82
NYSE	CME	2009-02-24	172.02	184.48	167.25	184.25	1788700	181.04
NYSE	CME	2009-02-23	184.72	186.46	172.45	172.95	996200	169.94
NYSE	CME	2009-02-20	174.72	184.41	171.64	181.83	1646100	178.66
NYSE	CME	2009-02-19	182.00	187.10	178.19	178.75	1261700	175.63
NYSE	CME	2009-02-18	183.44	183.67	175.00	177.61	1089300	174.51
NYSE	CME	2009-02-17	185.60	185.60	178.45	178.48	1474500	175.37
NYSE	CME	2009-02-13	192.55	195.98	188.50	190.63	997700	187.31
NYSE	CME	2009-02-12	181.27	194.33	181.27	193.06	1528900	189.70
NYSE	CME	2009-02-11	178.98	186.00	178.28	185.28	1182300	182.05
NYSE	CME	2009-02-10	185.90	191.97	175.86	179.09	1547200	175.97
NYSE	CME	2009-02-09	186.00	192.51	184.32	187.98	1117500	184.70
NYSE	CME	2009-02-06	178.15	192.53	178.14	189.00	1798600	185.71
NYSE	CME	2009-02-05	170.96	182.35	169.13	178.05	1708200	174.95
NYSE	CME	2009-02-04	173.10	178.00	170.00	172.57	1271500	169.56
NYSE	CME	2009-02-03	173.50	180.78	161.50	171.52	2177700	168.53
NYSE	CME	2009-02-02	168.50	171.03	164.39	168.26	1512000	165.33
NYSE	CME	2009-01-30	175.00	177.17	170.27	173.91	1469900	170.88
NYSE	CME	2009-01-29	179.25	180.89	172.80	173.65	1296300	170.62
NYSE	CME	2009-01-28	176.42	188.17	176.00	185.12	1966200	181.89
NYSE	CME	2009-01-27	171.32	172.55	164.70	168.64	1381500	165.70
NYSE	CME	2009-01-26	171.08	176.00	162.77	166.58	1272400	163.68
NYSE	CME	2009-01-23	159.14	171.00	155.06	168.74	1360900	165.80
NYSE	CME	2009-01-22	169.00	177.56	157.10	168.37	1414700	165.44
NYSE	CME	2009-01-21	162.94	180.59	157.74	180.58	2348400	177.43
NYSE	CME	2009-01-20	172.14	172.27	159.07	159.07	1397600	156.30
NYSE	CME	2009-01-16	172.61	175.90	165.24	174.50	1553100	171.46
NYSE	CME	2009-01-15	172.70	175.78	160.70	167.75	2147500	164.83
NYSE	CME	2009-01-14	179.99	181.56	175.00	175.80	1255000	172.74
NYSE	CME	2009-01-13	186.49	192.55	181.16	185.02	1264100	181.80
NYSE	CME	2009-01-12	187.87	191.42	185.00	189.18	1264500	185.88
NYSE	CME	2009-01-09	193.48	194.50	188.00	188.23	968000	184.95
NYSE	CME	2009-01-08	196.00	198.00	186.00	192.22	1414600	188.87
NYSE	CME	2009-01-07	194.00	202.24	192.73	198.69	1347100	195.23
NYSE	CME	2009-01-06	211.32	212.20	197.60	203.00	1959500	199.46
NYSE	CME	2009-01-05	210.39	219.64	205.32	210.34	1588000	206.67
NYSE	CME	2009-01-02	204.50	213.69	197.53	212.58	1867100	208.87
NYSE	CTB	2009-12-31	20.29	20.50	20.02	20.05	338700	20.05
NYSE	CTB	2009-12-30	19.94	20.31	19.80	20.30	422300	20.30
NYSE	CTB	2009-12-29	20.23	20.46	19.95	20.01	508900	20.01
NYSE	CTB	2009-12-28	20.47	20.55	20.14	20.29	247000	20.29
NYSE	CTB	2009-12-24	20.45	20.50	20.33	20.43	69600	20.43
NYSE	CTB	2009-12-23	20.33	20.50	20.12	20.34	582700	20.34
NYSE	CTB	2009-12-22	19.87	20.43	19.75	20.31	834100	20.31
NYSE	CTB	2009-12-21	19.51	19.95	19.38	19.87	858300	19.87
NYSE	CTB	2009-12-18	19.36	19.79	19.11	19.44	910800	19.44
NYSE	CTB	2009-12-17	19.30	19.60	19.09	19.26	358100	19.26
NYSE	CTB	2009-12-16	19.50	19.97	19.35	19.41	470800	19.41
NYSE	CTB	2009-12-15	18.78	19.63	18.76	19.30	883800	19.30
NYSE	CTB	2009-12-14	19.11	19.19	18.87	19.03	336200	19.03
NYSE	CTB	2009-12-11	18.87	19.24	18.86	19.04	717500	19.04
NYSE	CTB	2009-12-10	18.79	19.06	18.70	18.89	571700	18.89
NYSE	CTB	2009-12-09	18.30	18.79	17.93	18.72	641600	18.72
NYSE	CTB	2009-12-08	18.72	18.82	18.19	18.28	947500	18.28
NYSE	CTB	2009-12-07	18.97	19.42	18.64	18.98	555100	18.98
NYSE	CTB	2009-12-04	18.79	19.27	18.64	18.99	998400	18.99
NYSE	CTB	2009-12-03	19.03	19.20	18.35	18.37	638600	18.37
NYSE	CTB	2009-12-02	18.56	19.14	18.55	19.01	849200	19.01
NYSE	CTB	2009-12-01	18.20	18.58	18.10	18.50	1514400	18.50
NYSE	CTB	2009-11-30	18.17	18.17	17.54	17.92	867900	17.92
NYSE	CTB	2009-11-27	17.84	18.48	17.59	18.17	268300	18.07
NYSE	CTB	2009-11-25	18.62	18.75	18.54	18.57	370400	18.46
NYSE	CTB	2009-11-24	18.69	18.77	18.05	18.50	658100	18.39
NYSE	CTB	2009-11-23	18.82	19.23	18.60	18.71	813600	18.60
NYSE	CTB	2009-11-20	18.55	18.97	18.21	18.53	605300	18.42
NYSE	CTB	2009-11-19	18.53	18.93	18.33	18.79	1052300	18.68
NYSE	CTB	2009-11-18	18.82	18.96	18.62	18.73	816700	18.62
NYSE	CTB	2009-11-17	18.99	19.12	18.79	18.96	1125600	18.85
NYSE	CTB	2009-11-16	19.41	19.48	18.85	19.16	1250500	19.05
NYSE	CTB	2009-11-13	18.12	19.32	18.11	18.96	2202800	18.85
NYSE	CTB	2009-11-12	18.36	18.73	17.97	18.08	1038900	17.98
NYSE	CTB	2009-11-11	17.98	18.61	17.88	18.40	1166400	18.29
NYSE	CTB	2009-11-10	17.70	18.11	17.48	17.89	1296900	17.79
NYSE	CTB	2009-11-09	17.23	17.89	17.02	17.81	1112000	17.71
NYSE	CTB	2009-11-06	16.00	17.12	15.79	17.05	1211800	16.95
NYSE	CTB	2009-11-05	16.31	16.51	15.88	16.40	1523300	16.31
NYSE	CTB	2009-11-04	16.51	16.75	15.69	15.73	1298700	15.64
NYSE	CTB	2009-11-03	15.98	16.52	15.66	16.41	2001800	16.32
NYSE	CTB	2009-11-02	16.60	17.40	15.24	16.12	4612000	16.03
NYSE	CTB	2009-10-30	15.35	15.72	15.15	15.26	1874500	15.17
NYSE	CTB	2009-10-29	15.59	15.85	15.22	15.45	1297700	15.36
NYSE	CTB	2009-10-28	16.73	16.73	14.14	15.39	4302000	15.30
NYSE	CTB	2009-10-27	17.19	17.21	16.68	16.86	915900	16.76
NYSE	CTB	2009-10-26	16.97	17.72	16.77	17.18	1377000	17.08
NYSE	CTB	2009-10-23	17.02	17.21	16.62	16.98	615500	16.88
NYSE	CTB	2009-10-22	16.69	17.15	16.48	16.97	609000	16.87
NYSE	CTB	2009-10-21	16.91	17.45	16.66	16.77	976100	16.67
NYSE	CTB	2009-10-20	16.83	17.37	16.82	16.94	913000	16.84
NYSE	CTB	2009-10-19	16.72	17.23	16.42	16.83	857700	16.73
NYSE	CTB	2009-10-16	17.03	17.06	16.43	16.67	968100	16.57
NYSE	CTB	2009-10-15	17.96	18.07	17.04	17.15	1516600	17.05
NYSE	CTB	2009-10-14	17.89	18.00	17.64	17.91	475300	17.81
NYSE	CTB	2009-10-13	17.90	17.99	17.45	17.61	445500	17.51
NYSE	CTB	2009-10-12	18.10	18.16	17.86	17.99	482000	17.89
NYSE	CTB	2009-10-09	17.38	17.98	17.15	17.95	644600	17.85
NYSE	CTB	2009-10-08	17.44	18.13	17.37	17.45	1227500	17.35
NYSE	CTB	2009-10-07	17.83	17.83	17.11	17.31	903900	17.21
NYSE	CTB	2009-10-06	17.60	17.95	17.36	17.72	873600	17.62
NYSE	CTB	2009-10-05	16.81	17.52	16.64	17.38	1029700	17.28
NYSE	CTB	2009-10-02	16.51	16.94	16.05	16.66	776200	16.56
NYSE	CTB	2009-10-01	17.50	17.74	16.58	16.72	1060700	16.62
NYSE	CTB	2009-09-30	17.39	17.82	16.88	17.58	975700	17.48
NYSE	CTB	2009-09-29	17.61	18.22	17.41	17.42	751900	17.32
NYSE	CTB	2009-09-28	17.24	17.80	16.90	17.56	553400	17.46
NYSE	CTB	2009-09-25	17.22	17.45	16.79	17.08	541800	16.98
NYSE	CTB	2009-09-24	17.55	17.69	16.66	17.38	1365500	17.28
NYSE	CTB	2009-09-23	18.14	18.31	17.42	17.43	1140600	17.33
NYSE	CTB	2009-09-22	17.71	18.88	17.69	18.05	2781700	17.95
NYSE	CTB	2009-09-21	17.78	18.00	17.38	17.54	1128000	17.44
NYSE	CTB	2009-09-18	17.23	18.13	16.80	17.97	3088400	17.87
NYSE	CTB	2009-09-17	15.84	17.22	15.53	17.12	2555300	17.02
NYSE	CTB	2009-09-16	15.80	15.90	15.35	15.84	866300	15.75
NYSE	CTB	2009-09-15	15.87	15.87	14.90	15.68	2194200	15.59
NYSE	CTB	2009-09-14	15.15	16.50	15.15	15.60	3285000	15.51
NYSE	CTB	2009-09-11	15.16	15.30	14.53	14.57	932200	14.49
NYSE	CTB	2009-09-10	14.75	15.11	14.51	15.08	979600	14.99
NYSE	CTB	2009-09-09	14.35	14.85	14.17	14.78	658500	14.69
NYSE	CTB	2009-09-08	14.49	14.67	14.11	14.40	646100	14.32
NYSE	CTB	2009-09-04	14.05	14.43	13.75	14.27	344400	14.19
NYSE	CTB	2009-09-03	13.99	14.23	13.76	14.07	455300	13.99
NYSE	CTB	2009-09-02	14.19	14.41	13.79	13.86	1120300	13.78
NYSE	CTB	2009-09-01	14.02	14.62	13.98	14.32	1860200	14.24
NYSE	CTB	2009-08-31	13.99	14.31	13.79	14.28	721100	14.20
NYSE	CTB	2009-08-28	14.48	14.48	13.86	14.23	827000	14.04
NYSE	CTB	2009-08-27	14.09	14.44	13.53	14.38	1010200	14.19
NYSE	CTB	2009-08-26	14.60	14.62	13.87	14.05	1099600	13.87
NYSE	CTB	2009-08-25	14.46	14.85	14.32	14.55	697000	14.36
NYSE	CTB	2009-08-24	14.81	14.99	14.40	14.51	738700	14.32
NYSE	CTB	2009-08-21	15.17	15.23	14.70	14.80	735800	14.61
NYSE	CTB	2009-08-20	14.37	14.98	14.27	14.94	779700	14.74
NYSE	CTB	2009-08-19	13.49	14.60	13.34	14.38	1268300	14.19
NYSE	CTB	2009-08-18	13.48	13.81	13.27	13.71	733300	13.53
NYSE	CTB	2009-08-17	13.30	13.74	13.03	13.40	1023800	13.22
NYSE	CTB	2009-08-14	14.10	14.35	13.38	13.57	960400	13.39
NYSE	CTB	2009-08-13	14.07	14.44	13.60	14.09	967700	13.91
NYSE	CTB	2009-08-12	14.04	14.61	13.92	13.97	1602500	13.79
NYSE	CTB	2009-08-11	14.13	14.25	13.80	13.98	868200	13.80
NYSE	CTB	2009-08-10	14.10	14.54	14.01	14.28	1083000	14.09
NYSE	CTB	2009-08-07	15.63	16.10	13.83	14.23	3097200	14.04
NYSE	CTB	2009-08-06	16.33	17.01	14.98	15.27	3152300	15.07
NYSE	CTB	2009-08-05	15.62	15.88	15.09	15.68	1807000	15.47
NYSE	CTB	2009-08-04	14.76	15.66	14.66	15.61	1549500	15.41
NYSE	CTB	2009-08-03	15.02	15.44	14.71	15.05	1190100	14.85
NYSE	CTB	2009-07-31	14.27	15.09	14.25	14.76	1069000	14.57
NYSE	CTB	2009-07-30	13.81	15.03	13.77	14.31	1782800	14.12
NYSE	CTB	2009-07-29	13.47	13.96	13.34	13.48	856700	13.30
NYSE	CTB	2009-07-28	13.38	13.65	13.23	13.46	441700	13.28
NYSE	CTB	2009-07-27	13.37	13.53	13.13	13.49	672000	13.31
NYSE	CTB	2009-07-24	13.50	13.85	13.13	13.37	1062100	13.19
NYSE	CTB	2009-07-23	13.00	13.84	12.95	13.56	1573100	13.38
NYSE	CTB	2009-07-22	12.50	13.04	12.33	13.00	1266500	12.83
NYSE	CTB	2009-07-21	13.02	13.10	12.39	12.62	878100	12.45
NYSE	CTB	2009-07-20	12.51	12.93	12.35	12.88	1166900	12.71
NYSE	CTB	2009-07-17	12.28	12.72	12.18	12.38	735800	12.22
NYSE	CTB	2009-07-16	12.61	12.61	11.93	12.31	1397500	12.15
NYSE	CTB	2009-07-15	12.14	12.85	11.93	12.65	1680000	12.48
NYSE	CTB	2009-07-14	11.20	12.19	10.93	12.05	2771000	11.89
NYSE	CTB	2009-07-13	10.65	11.23	10.61	11.22	1990300	11.07
NYSE	CTB	2009-07-10	10.10	10.48	10.07	10.40	638600	10.26
NYSE	CTB	2009-07-09	10.29	10.29	10.07	10.16	1358200	10.03
NYSE	CTB	2009-07-08	10.48	10.57	9.86	10.16	1343300	10.03
NYSE	CTB	2009-07-07	10.10	10.54	9.81	10.43	1354700	10.29
NYSE	CTB	2009-07-06	10.36	10.59	9.77	10.09	923500	9.96
NYSE	CTB	2009-07-02	10.53	10.85	10.24	10.55	1050700	10.41
NYSE	CTB	2009-07-01	10.27	10.85	10.16	10.76	1452100	10.62
NYSE	CTB	2009-06-30	9.44	10.15	9.26	9.92	1277700	9.79
NYSE	CTB	2009-06-29	9.09	9.64	9.00	9.39	428200	9.27
NYSE	CTB	2009-06-26	9.12	9.30	8.98	9.09	2109900	8.97
NYSE	CTB	2009-06-25	8.95	9.23	8.86	9.17	720500	9.05
NYSE	CTB	2009-06-24	8.94	9.33	8.75	9.03	614000	8.91
NYSE	CTB	2009-06-23	9.50	9.62	8.73	8.80	801700	8.68
NYSE	CTB	2009-06-22	9.73	9.86	9.35	9.39	747800	9.27
NYSE	CTB	2009-06-19	9.51	10.23	9.50	10.02	1307500	9.89
NYSE	CTB	2009-06-18	9.00	9.36	8.83	9.33	1222300	9.21
NYSE	CTB	2009-06-17	9.03	9.58	8.57	9.10	1032500	8.98
NYSE	CTB	2009-06-16	9.14	9.38	8.97	9.06	974900	8.94
NYSE	CTB	2009-06-15	9.22	9.22	8.82	9.05	617800	8.93
NYSE	CTB	2009-06-12	9.88	9.88	8.95	9.22	1237600	9.10
NYSE	CTB	2009-06-11	10.29	10.35	9.94	9.96	803700	9.83
NYSE	CTB	2009-06-10	10.58	10.78	9.66	10.15	868700	10.02
NYSE	CTB	2009-06-09	10.42	10.67	10.36	10.48	388900	10.34
NYSE	CTB	2009-06-08	10.82	10.82	10.19	10.38	429800	10.24
NYSE	CTB	2009-06-05	10.95	11.15	10.47	10.87	792200	10.73
NYSE	CTB	2009-06-04	10.94	10.94	10.51	10.71	975500	10.57
NYSE	CTB	2009-06-03	10.67	10.98	10.50	10.94	691300	10.80
NYSE	CTB	2009-06-02	11.25	11.41	10.80	10.96	750100	10.82
NYSE	CTB	2009-06-01	10.85	11.48	10.81	11.31	937700	11.16
NYSE	CTB	2009-05-29	10.69	10.80	10.40	10.60	859500	10.46
NYSE	CTB	2009-05-28	10.60	10.84	10.11	10.77	752500	10.53
NYSE	CTB	2009-05-27	10.83	11.00	10.38	10.47	838600	10.23
NYSE	CTB	2009-05-26	10.00	10.90	9.84	10.90	1123200	10.65
NYSE	CTB	2009-05-22	10.08	10.28	9.67	10.03	398300	9.80
NYSE	CTB	2009-05-21	10.04	10.32	9.65	10.03	942900	9.80
NYSE	CTB	2009-05-20	10.76	11.30	10.20	10.33	1191600	10.10
NYSE	CTB	2009-05-19	10.61	11.00	10.41	10.47	930200	10.23
NYSE	CTB	2009-05-18	10.15	10.89	10.11	10.64	928000	10.40
NYSE	CTB	2009-05-15	10.14	10.50	9.87	10.00	933600	9.77
NYSE	CTB	2009-05-14	9.29	10.49	8.87	10.16	1458900	9.93
NYSE	CTB	2009-05-13	10.25	10.40	9.20	9.36	1223100	9.15
NYSE	CTB	2009-05-12	10.94	11.13	10.55	10.67	1231600	10.43
NYSE	CTB	2009-05-11	11.21	11.56	10.59	10.88	867800	10.63
NYSE	CTB	2009-05-08	10.72	11.74	10.72	11.59	1997300	11.33
NYSE	CTB	2009-05-07	10.37	10.95	9.90	10.38	2528900	10.14
NYSE	CTB	2009-05-06	9.44	10.92	8.51	10.22	2421100	9.99
NYSE	CTB	2009-05-05	9.38	9.38	8.82	9.10	1044900	8.89
NYSE	CTB	2009-05-04	8.51	9.39	8.26	9.37	1186400	9.16
NYSE	CTB	2009-05-01	8.27	8.56	8.27	8.51	828600	8.32
NYSE	CTB	2009-04-30	8.21	8.48	8.18	8.27	929100	8.08
NYSE	CTB	2009-04-29	7.77	8.30	7.66	8.17	759400	7.98
NYSE	CTB	2009-04-28	7.62	7.94	7.62	7.68	483200	7.51
NYSE	CTB	2009-04-27	7.96	8.23	7.67	7.75	588900	7.57
NYSE	CTB	2009-04-24	7.75	8.37	7.66	8.21	1581500	8.02
NYSE	CTB	2009-04-23	7.49	7.79	7.27	7.66	980200	7.49
NYSE	CTB	2009-04-22	6.82	7.89	6.64	7.38	1247800	7.21
NYSE	CTB	2009-04-21	6.59	7.01	6.49	6.95	867300	6.79
NYSE	CTB	2009-04-20	7.24	7.24	6.46	6.60	1078000	6.45
NYSE	CTB	2009-04-17	6.88	7.63	6.87	7.33	1371400	7.16
NYSE	CTB	2009-04-16	6.69	6.95	6.35	6.85	1119200	6.69
NYSE	CTB	2009-04-15	6.36	6.65	6.36	6.63	700800	6.48
NYSE	CTB	2009-04-14	6.41	6.61	6.16	6.36	829100	6.22
NYSE	CTB	2009-04-13	6.00	6.64	5.70	6.53	810500	6.38
NYSE	CTB	2009-04-09	5.98	6.40	5.92	6.00	1004000	5.86
NYSE	CTB	2009-04-08	5.76	6.20	5.50	5.78	1340300	5.65
NYSE	CTB	2009-04-07	4.92	5.42	4.81	5.32	1174600	5.20
NYSE	CTB	2009-04-06	4.90	5.01	4.64	4.99	309500	4.88
NYSE	CTB	2009-04-03	5.01	5.17	4.69	4.96	547100	4.85
NYSE	CTB	2009-04-02	4.63	5.39	4.63	5.00	1021900	4.89
NYSE	CTB	2009-04-01	3.91	4.47	3.86	4.46	638500	4.36
NYSE	CTB	2009-03-31	4.04	4.50	3.70	4.04	699200	3.95
NYSE	CTB	2009-03-30	4.13	4.14	3.79	3.95	384400	3.86
NYSE	CTB	2009-03-27	4.33	4.64	4.26	4.30	365500	4.20
NYSE	CTB	2009-03-26	4.37	4.47	4.23	4.44	508000	4.34
NYSE	CTB	2009-03-25	4.28	4.41	3.98	4.24	450800	4.14
NYSE	CTB	2009-03-24	4.12	4.45	4.04	4.21	461900	4.11
NYSE	CTB	2009-03-23	3.91	4.19	3.91	4.19	627700	4.09
NYSE	CTB	2009-03-20	4.18	4.27	3.70	3.80	515100	3.71
NYSE	CTB	2009-03-19	4.27	4.39	4.13	4.18	314300	4.08
NYSE	CTB	2009-03-18	3.79	4.25	3.70	4.17	474500	4.08
NYSE	CTB	2009-03-17	3.63	3.80	3.42	3.80	427800	3.71
NYSE	CTB	2009-03-16	3.94	3.99	3.62	3.65	588900	3.57
NYSE	CTB	2009-03-13	3.71	3.89	3.71	3.86	555000	3.77
NYSE	CTB	2009-03-12	3.37	3.74	3.29	3.66	529900	3.58
NYSE	CTB	2009-03-11	3.56	3.97	3.30	3.47	887100	3.39
NYSE	CTB	2009-03-10	3.11	3.95	3.11	3.52	950600	3.44
NYSE	CTB	2009-03-09	3.40	3.44	2.96	3.00	645800	2.93
NYSE	CTB	2009-03-06	3.28	3.55	3.28	3.44	820200	3.36
NYSE	CTB	2009-03-05	3.97	3.97	3.26	3.28	775000	3.21
NYSE	CTB	2009-03-04	4.26	4.29	3.99	4.14	740800	3.94
NYSE	CTB	2009-03-03	4.86	4.95	4.15	4.16	646000	3.96
NYSE	CTB	2009-03-02	4.45	4.83	4.39	4.75	811300	4.52
NYSE	CTB	2009-02-27	4.32	4.77	4.31	4.55	628000	4.33
NYSE	CTB	2009-02-26	4.34	4.62	4.21	4.43	426500	4.22
NYSE	CTB	2009-02-25	4.64	4.85	4.40	4.45	672800	4.24
NYSE	CTB	2009-02-24	4.47	4.68	4.28	4.68	950400	4.46
NYSE	CTB	2009-02-23	4.61	4.68	4.36	4.39	382800	4.18
NYSE	CTB	2009-02-20	4.73	4.80	4.50	4.61	498700	4.39
NYSE	CTB	2009-02-19	4.87	5.05	4.71	4.78	423500	4.55
NYSE	CTB	2009-02-18	5.10	5.10	4.71	4.86	316100	4.63
NYSE	CTB	2009-02-17	5.26	5.28	4.95	5.10	325100	4.86
NYSE	CTB	2009-02-13	5.36	5.77	5.25	5.50	350200	5.24
NYSE	CTB	2009-02-12	5.13	5.40	5.03	5.35	323600	5.10
NYSE	CTB	2009-02-11	5.16	5.40	5.10	5.18	257200	4.93
NYSE	CTB	2009-02-10	5.39	5.68	5.06	5.14	492300	4.90
NYSE	CTB	2009-02-09	5.46	5.57	5.24	5.42	713400	5.16
NYSE	CTB	2009-02-06	4.95	5.79	4.92	5.50	1021700	5.24
NYSE	CTB	2009-02-05	4.71	5.05	4.65	4.94	405900	4.71
NYSE	CTB	2009-02-04	4.74	4.98	4.72	4.78	402600	4.55
NYSE	CTB	2009-02-03	4.67	4.79	4.44	4.75	491300	4.52
NYSE	CTB	2009-02-02	4.60	4.67	4.46	4.61	652100	4.39
NYSE	CTB	2009-01-30	5.27	5.27	4.62	4.67	575700	4.45
NYSE	CTB	2009-01-29	5.38	5.40	5.02	5.06	322100	4.82
NYSE	CTB	2009-01-28	4.91	5.50	4.83	5.49	706000	5.23
NYSE	CTB	2009-01-27	4.79	4.97	4.59	4.78	850500	4.55
NYSE	CTB	2009-01-26	5.02	5.10	4.57	4.75	1007900	4.52
NYSE	CTB	2009-01-23	4.83	5.13	4.77	4.96	1040000	4.72
NYSE	CTB	2009-01-22	5.08	5.32	4.83	5.00	619900	4.76
NYSE	CTB	2009-01-21	4.94	5.38	4.77	5.23	672100	4.98
NYSE	CTB	2009-01-20	5.44	5.44	4.77	4.79	616900	4.56
NYSE	CTB	2009-01-16	5.48	5.75	5.14	5.45	525200	5.19
NYSE	CTB	2009-01-15	5.39	5.57	5.00	5.37	517000	5.11
NYSE	CTB	2009-01-14	5.13	5.46	4.97	5.39	650900	5.13
NYSE	CTB	2009-01-13	5.61	5.61	5.13	5.29	656600	5.04
NYSE	CTB	2009-01-12	5.95	6.03	5.41	5.61	601800	5.34
NYSE	CTB	2009-01-09	6.47	6.47	5.95	5.97	530900	5.69
NYSE	CTB	2009-01-08	6.17	6.48	5.92	6.44	654500	6.13
NYSE	CTB	2009-01-07	6.58	6.74	6.00	6.28	1074400	5.98
NYSE	CTB	2009-01-06	6.86	6.96	6.61	6.74	711300	6.42
NYSE	CTB	2009-01-05	6.47	6.82	6.22	6.74	550000	6.42
NYSE	CTB	2009-01-02	6.18	6.83	6.18	6.51	584200	6.20
NYSE	CHT	2009-12-31	18.57	18.73	18.55	18.57	238700	20.43
NYSE	CHT	2009-12-30	18.35	18.53	18.35	18.47	397200	20.32
NYSE	CHT	2009-12-29	18.50	18.50	18.37	18.44	590600	20.28
NYSE	CHT	2009-12-28	18.50	18.50	18.40	18.47	416000	20.32
NYSE	CHT	2009-12-24	18.12	18.28	18.08	18.26	341500	20.09
NYSE	CHT	2009-12-23	18.04	18.05	17.90	17.91	617200	19.70
NYSE	CHT	2009-12-22	17.90	18.03	17.85	17.96	490400	19.76
NYSE	CHT	2009-12-21	18.04	18.11	17.81	17.85	653600	19.63
NYSE	CHT	2009-12-18	18.00	18.02	17.85	17.99	790800	19.79
NYSE	CHT	2009-12-17	17.92	18.04	17.85	17.90	1115100	19.69
NYSE	CHT	2009-12-16	18.09	18.11	17.94	18.00	892600	19.80
NYSE	CHT	2009-12-15	18.07	18.20	18.03	18.09	407100	19.90
NYSE	CHT	2009-12-14	18.05	18.17	17.99	18.06	386200	19.87
NYSE	CHT	2009-12-11	18.11	18.16	18.06	18.13	995600	19.94
NYSE	CHT	2009-12-10	17.93	18.07	17.93	18.02	949000	19.82
NYSE	CHT	2009-12-09	17.99	18.14	17.93	18.04	800600	19.84
NYSE	CHT	2009-12-08	18.00	18.08	17.82	18.03	737600	19.83
NYSE	CHT	2009-12-07	17.84	18.10	17.79	18.05	849300	19.85
NYSE	CHT	2009-12-04	17.97	18.14	17.78	17.96	398100	19.76
NYSE	CHT	2009-12-03	17.88	18.11	17.83	17.84	501600	19.62
NYSE	CHT	2009-12-02	17.89	18.04	17.89	17.95	366600	19.74
NYSE	CHT	2009-12-01	17.89	18.09	17.87	17.98	452400	19.78
NYSE	CHT	2009-11-30	17.81	17.90	17.69	17.79	637000	19.57
NYSE	CHT	2009-11-27	17.74	17.97	17.58	17.75	365800	19.52
NYSE	CHT	2009-11-25	18.04	18.04	17.90	17.96	343500	19.76
NYSE	CHT	2009-11-24	17.83	18.04	17.72	18.03	458500	19.83
NYSE	CHT	2009-11-23	17.98	18.17	17.83	17.90	643000	19.69
NYSE	CHT	2009-11-20	17.60	18.00	17.60	17.89	475600	19.68
NYSE	CHT	2009-11-19	17.83	17.98	17.63	17.66	681500	19.43
NYSE	CHT	2009-11-18	18.13	18.21	17.88	18.09	597200	19.90
NYSE	CHT	2009-11-17	18.22	18.22	17.92	18.12	690100	19.93
NYSE	CHT	2009-11-16	18.16	18.37	18.11	18.29	744100	20.12
NYSE	CHT	2009-11-13	17.90	18.01	17.77	17.95	537200	19.74
NYSE	CHT	2009-11-12	17.71	17.95	17.70	17.81	682600	19.59
NYSE	CHT	2009-11-11	17.95	17.98	17.78	17.80	420200	19.58
NYSE	CHT	2009-11-10	17.79	17.94	17.79	17.94	594600	19.73
NYSE	CHT	2009-11-09	17.76	17.99	17.76	17.98	800400	19.78
NYSE	CHT	2009-11-06	17.61	17.71	17.46	17.69	501200	19.46
NYSE	CHT	2009-11-05	17.59	17.73	17.53	17.61	651700	19.37
NYSE	CHT	2009-11-04	17.50	17.72	17.49	17.53	333600	19.28
NYSE	CHT	2009-11-03	17.33	17.50	17.31	17.47	404100	19.22
NYSE	CHT	2009-11-02	17.49	17.67	17.22	17.42	1014400	19.16
NYSE	CHT	2009-10-30	17.72	17.75	17.23	17.38	1715700	19.12
NYSE	CHT	2009-10-29	17.62	17.86	17.45	17.84	794600	19.62
NYSE	CHT	2009-10-28	17.76	17.78	17.48	17.53	855200	19.28
NYSE	CHT	2009-10-27	17.80	17.90	17.63	17.68	906600	19.45
NYSE	CHT	2009-10-26	17.70	18.00	17.62	17.67	912400	19.44
NYSE	CHT	2009-10-23	17.68	17.80	17.52	17.53	1146700	19.28
NYSE	CHT	2009-10-22	17.70	17.78	17.57	17.73	486400	19.50
NYSE	CHT	2009-10-21	17.73	18.00	17.67	17.67	479000	19.44
NYSE	CHT	2009-10-20	17.63	17.83	17.63	17.81	682000	19.59
NYSE	CHT	2009-10-19	17.63	17.70	17.55	17.62	971400	19.38
NYSE	CHT	2009-10-16	17.64	17.89	17.60	17.73	761000	19.50
NYSE	CHT	2009-10-15	17.87	17.89	17.73	17.81	1536900	19.59
NYSE	CHT	2009-10-14	17.94	18.01	17.81	17.99	675100	19.79
NYSE	CHT	2009-10-13	17.84	17.95	17.70	17.92	437500	19.71
NYSE	CHT	2009-10-12	17.91	18.00	17.75	17.80	273300	19.58
NYSE	CHT	2009-10-09	17.86	17.92	17.64	17.91	731900	19.70
NYSE	CHT	2009-10-08	17.98	18.00	17.78	17.86	422600	19.65
NYSE	CHT	2009-10-07	17.90	17.90	17.66	17.85	405100	19.63
NYSE	CHT	2009-10-06	17.68	18.00	17.62	17.90	812300	19.69
NYSE	CHT	2009-10-05	17.56	17.67	17.44	17.59	456400	19.35
NYSE	CHT	2009-10-02	17.97	17.97	17.30	17.48	616700	19.23
NYSE	CHT	2009-10-01	17.93	17.94	17.67	17.68	851200	19.45
NYSE	CHT	2009-09-30	17.77	18.13	17.71	18.04	724000	19.84
NYSE	CHT	2009-09-29	17.84	17.92	17.74	17.85	372400	19.63
NYSE	CHT	2009-09-28	17.63	17.92	17.57	17.84	751000	19.62
NYSE	CHT	2009-09-25	17.46	17.65	17.45	17.57	457600	19.33
NYSE	CHT	2009-09-24	17.44	17.59	17.25	17.37	949400	19.11
NYSE	CHT	2009-09-23	17.50	17.68	17.32	17.57	881300	19.33
NYSE	CHT	2009-09-22	17.55	17.66	17.37	17.40	433900	19.14
NYSE	CHT	2009-09-21	17.47	17.51	17.29	17.44	656900	19.18
NYSE	CHT	2009-09-18	17.66	17.66	17.47	17.48	842100	19.23
NYSE	CHT	2009-09-17	17.60	17.63	17.48	17.58	670400	19.34
NYSE	CHT	2009-09-16	17.36	17.64	17.32	17.55	904200	19.30
NYSE	CHT	2009-09-15	17.40	17.41	17.21	17.30	937500	19.03
NYSE	CHT	2009-09-14	17.34	17.44	17.23	17.40	745600	19.14
NYSE	CHT	2009-09-11	17.32	17.35	17.20	17.21	835500	18.93
NYSE	CHT	2009-09-10	17.41	17.42	17.21	17.42	2788900	19.16
NYSE	CHT	2009-09-09	17.14	17.32	17.09	17.31	626700	19.04
NYSE	CHT	2009-09-08	17.25	17.40	17.19	17.25	1151800	18.97
NYSE	CHT	2009-09-04	17.10	17.18	17.05	17.12	993800	18.83
NYSE	CHT	2009-09-03	17.23	17.40	17.10	17.19	337200	18.91
NYSE	CHT	2009-09-02	16.99	17.19	16.99	17.04	463300	18.74
NYSE	CHT	2009-09-01	17.10	17.42	16.99	17.05	1280200	18.75
NYSE	CHT	2009-08-31	17.23	17.25	17.00	17.10	769300	18.81
NYSE	CHT	2009-08-28	17.39	17.42	17.19	17.25	259100	18.97
NYSE	CHT	2009-08-27	16.96	17.40	16.96	17.37	1443000	19.11
NYSE	CHT	2009-08-26	16.89	16.96	16.70	16.92	648700	18.61
NYSE	CHT	2009-08-25	16.81	17.04	16.80	16.94	610100	18.63
NYSE	CHT	2009-08-24	17.20	17.20	16.90	16.93	780900	18.62
NYSE	CHT	2009-08-21	17.10	17.24	17.02	17.17	426800	18.89
NYSE	CHT	2009-08-20	16.95	17.04	16.74	17.04	408100	18.74
NYSE	CHT	2009-08-19	16.71	17.85	16.63	16.78	349700	18.46
NYSE	CHT	2009-08-18	16.71	16.95	16.71	16.85	788400	18.53
NYSE	CHT	2009-08-17	16.78	16.88	16.58	16.66	1020500	18.33
NYSE	CHT	2009-08-14	17.21	17.21	16.91	16.98	529900	18.68
NYSE	CHT	2009-08-13	17.19	17.24	16.89	17.16	298800	18.88
NYSE	CHT	2009-08-12	16.88	17.29	16.86	17.11	748600	18.82
NYSE	CHT	2009-08-11	16.96	17.04	16.71	16.84	1134400	18.52
NYSE	CHT	2009-08-10	17.01	17.20	16.90	17.05	677900	18.75
NYSE	CHT	2009-08-07	17.12	17.37	17.12	17.21	1007000	18.93
NYSE	CHT	2009-08-06	17.54	17.71	17.08	17.18	1420700	18.90
NYSE	CHT	2009-08-05	17.72	17.75	17.47	17.65	816300	19.41
NYSE	CHT	2009-08-04	17.64	17.82	17.45	17.72	972600	19.49
NYSE	CHT	2009-08-03	17.76	17.84	17.50	17.62	908700	19.38
NYSE	CHT	2009-07-31	17.31	17.61	17.31	17.46	901900	19.21
NYSE	CHT	2009-07-30	17.71	17.74	17.34	17.60	801500	19.36
NYSE	CHT	2009-07-29	18.00	18.09	17.81	18.06	992900	18.70
NYSE	CHT	2009-07-28	19.99	20.00	19.63	19.93	1560200	20.64
NYSE	CHT	2009-07-27	19.87	19.89	19.62	19.87	404000	20.58
NYSE	CHT	2009-07-24	19.35	19.78	19.34	19.63	1037600	20.33
NYSE	CHT	2009-07-23	19.06	20.00	19.06	19.88	1304800	20.59
NYSE	CHT	2009-07-22	19.54	19.86	19.43	19.74	565200	20.44
NYSE	CHT	2009-07-21	19.44	19.79	19.44	19.72	668800	20.42
NYSE	CHT	2009-07-20	19.69	19.72	19.49	19.59	421100	20.29
NYSE	CHT	2009-07-17	19.50	19.62	19.36	19.60	361200	20.30
NYSE	CHT	2009-07-16	19.15	19.45	19.05	19.37	519500	20.06
NYSE	CHT	2009-07-15	19.35	19.63	19.15	19.46	887600	20.15
NYSE	CHT	2009-07-14	19.16	19.31	18.88	19.03	1596300	19.71
NYSE	CHT	2009-07-13	19.30	19.33	18.98	19.23	601600	19.91
NYSE	CHT	2009-07-10	19.35	19.37	19.02	19.15	747400	19.83
NYSE	CHT	2009-07-09	19.41	19.43	19.28	19.37	777800	20.06
NYSE	CHT	2009-07-08	19.60	19.72	19.01	19.17	826900	19.85
NYSE	CHT	2009-07-07	19.31	19.58	18.81	19.35	762100	20.04
NYSE	CHT	2009-07-06	19.40	19.69	19.40	19.60	391900	20.30
NYSE	CHT	2009-07-02	19.65	19.95	19.58	19.77	482200	20.47
NYSE	CHT	2009-07-01	19.91	20.09	19.89	20.00	442100	20.71
NYSE	CHT	2009-06-30	19.82	19.92	19.64	19.83	727000	20.54
NYSE	CHT	2009-06-29	19.90	20.00	19.76	19.86	715500	20.57
NYSE	CHT	2009-06-26	19.95	20.00	19.76	19.92	486300	20.63
NYSE	CHT	2009-06-25	19.46	20.00	19.46	20.00	763300	20.71
NYSE	CHT	2009-06-24	19.87	19.92	19.58	19.83	1096300	20.54
NYSE	CHT	2009-06-23	19.50	19.82	19.50	19.74	584400	20.44
NYSE	CHT	2009-06-22	19.70	19.73	19.39	19.46	1361200	20.15
NYSE	CHT	2009-06-19	19.40	19.77	19.40	19.70	923800	20.40
NYSE	CHT	2009-06-18	19.25	19.42	19.24	19.37	950600	20.06
NYSE	CHT	2009-06-17	19.25	19.51	19.16	19.22	1559900	19.90
NYSE	CHT	2009-06-16	19.63	19.77	19.46	19.53	1542400	20.23
NYSE	CHT	2009-06-15	19.52	19.68	19.44	19.54	945900	20.24
NYSE	CHT	2009-06-12	19.39	19.60	19.34	19.60	1287800	20.30
NYSE	CHT	2009-06-11	19.31	19.44	19.23	19.34	591900	20.03
NYSE	CHT	2009-06-10	19.49	19.49	18.98	19.18	764400	19.86
NYSE	CHT	2009-06-09	19.25	19.36	19.16	19.30	458600	19.99
NYSE	CHT	2009-06-08	19.05	19.29	18.93	19.17	675600	19.85
NYSE	CHT	2009-06-05	19.63	19.65	19.33	19.51	924900	20.20
NYSE	CHT	2009-06-04	19.43	19.64	19.37	19.61	804800	20.31
NYSE	CHT	2009-06-03	19.32	19.32	19.04	19.21	1280900	19.89
NYSE	CHT	2009-06-02	19.59	19.61	19.34	19.45	575700	20.14
NYSE	CHT	2009-06-01	19.61	19.68	19.35	19.65	918400	20.35
NYSE	CHT	2009-05-29	18.75	19.07	18.66	19.01	1337500	19.69
NYSE	CHT	2009-05-28	18.66	18.87	18.56	18.81	937100	19.48
NYSE	CHT	2009-05-27	18.85	18.89	18.53	18.61	1250000	19.27
NYSE	CHT	2009-05-26	18.73	18.84	18.49	18.80	1823900	19.47
NYSE	CHT	2009-05-22	18.53	18.53	18.25	18.38	880400	19.03
NYSE	CHT	2009-05-21	18.41	18.41	18.03	18.28	1781300	18.93
NYSE	CHT	2009-05-20	18.50	18.56	18.36	18.46	1479600	19.12
NYSE	CHT	2009-05-19	18.30	18.52	18.24	18.37	1348700	19.02
NYSE	CHT	2009-05-18	18.27	18.35	18.04	18.24	1425800	18.89
NYSE	CHT	2009-05-15	18.09	18.35	18.03	18.18	1146600	18.83
NYSE	CHT	2009-05-14	18.10	18.38	18.09	18.33	1692700	18.98
NYSE	CHT	2009-05-13	18.24	18.30	18.14	18.25	2215000	18.90
NYSE	CHT	2009-05-12	18.26	18.46	18.18	18.29	2172200	18.94
NYSE	CHT	2009-05-11	17.89	18.31	17.88	18.24	2379600	18.89
NYSE	CHT	2009-05-08	18.40	18.66	18.35	18.48	1832200	19.14
NYSE	CHT	2009-05-07	18.75	18.90	18.20	18.44	2162100	19.10
NYSE	CHT	2009-05-06	18.51	19.24	18.50	18.93	1572900	19.60
NYSE	CHT	2009-05-05	18.46	18.99	18.24	18.33	1668400	18.98
NYSE	CHT	2009-05-04	19.34	19.36	19.08	19.19	1126800	19.87
NYSE	CHT	2009-05-01	19.54	19.54	18.92	19.41	1332400	20.10
NYSE	CHT	2009-04-30	18.84	19.24	18.72	18.90	1297500	19.57
NYSE	CHT	2009-04-29	18.15	19.29	18.15	19.23	3128600	19.91
NYSE	CHT	2009-04-28	17.20	17.39	17.13	17.33	487600	17.95
NYSE	CHT	2009-04-27	17.40	17.46	17.11	17.23	798300	17.84
NYSE	CHT	2009-04-24	17.74	17.74	17.40	17.53	783000	18.15
NYSE	CHT	2009-04-23	17.48	17.80	17.48	17.78	1227000	18.41
NYSE	CHT	2009-04-22	17.61	17.81	17.53	17.59	843700	18.22
NYSE	CHT	2009-04-21	17.72	17.92	17.66	17.90	1050600	18.54
NYSE	CHT	2009-04-20	17.76	17.98	17.67	17.76	776500	18.39
NYSE	CHT	2009-04-17	18.00	18.26	17.98	18.20	832800	18.85
NYSE	CHT	2009-04-16	18.21	18.48	18.12	18.43	634200	19.09
NYSE	CHT	2009-04-15	18.34	18.34	17.91	18.17	1116900	18.82
NYSE	CHT	2009-04-14	18.69	18.69	18.22	18.35	1084000	19.00
NYSE	CHT	2009-04-13	18.45	18.67	18.37	18.58	557100	19.24
NYSE	CHT	2009-04-09	18.77	18.77	18.21	18.27	1316500	18.92
NYSE	CHT	2009-04-08	18.24	18.45	17.99	18.29	1643600	18.94
NYSE	CHT	2009-04-07	18.62	18.62	18.37	18.43	979900	19.09
NYSE	CHT	2009-04-06	18.44	18.65	18.27	18.53	1324600	19.19
NYSE	CHT	2009-04-03	18.07	18.45	18.07	18.39	691200	19.04
NYSE	CHT	2009-04-02	17.94	18.20	17.91	18.10	2064500	18.74
NYSE	CHT	2009-04-01	17.72	18.06	17.70	17.99	727800	18.63
NYSE	CHT	2009-03-31	18.59	18.59	17.94	18.23	1171300	18.88
NYSE	CHT	2009-03-30	17.50	18.00	17.50	17.73	1128400	18.36
NYSE	CHT	2009-03-27	18.11	18.50	17.90	17.99	2069100	18.63
NYSE	CHT	2009-03-26	19.09	19.09	18.40	18.74	993200	19.41
NYSE	CHT	2009-03-25	19.00	19.25	18.86	18.98	1008600	19.66
NYSE	CHT	2009-03-24	19.22	19.25	18.81	19.00	674600	19.68
NYSE	CHT	2009-03-23	19.00	19.46	17.99	19.40	1276900	20.09
NYSE	CHT	2009-03-20	19.20	19.69	18.56	19.00	556700	19.68
NYSE	CHT	2009-03-19	20.40	20.42	19.94	20.22	716800	20.94
NYSE	CHT	2009-03-18	19.91	20.57	19.91	20.40	955700	21.13
NYSE	CHT	2009-03-17	19.65	20.40	19.62	20.05	257200	20.76
NYSE	CHT	2009-03-16	21.00	21.52	19.87	20.36	219800	21.09
NYSE	CHT	2009-03-13	20.75	21.05	20.17	20.80	280800	21.54
NYSE	CHT	2009-03-12	19.00	21.35	19.00	20.40	574100	21.13
NYSE	CHT	2009-03-11	18.99	19.00	18.31	18.89	482200	19.56
NYSE	CHT	2009-03-10	17.72	19.50	17.40	18.71	269200	19.38
NYSE	CHT	2009-03-09	17.35	18.40	17.35	17.72	178500	18.35
NYSE	CHT	2009-03-06	17.00	17.93	16.95	17.75	221700	18.38
NYSE	CHT	2009-03-05	18.05	18.05	17.16	17.35	48400	17.97
NYSE	CHT	2009-03-04	15.08	15.08	15.08	15.08	000	15.62
NYSE	CHT	2009-03-03	15.08	15.08	15.08	15.08	000	15.62
NYSE	CHT	2009-03-02	14.98	15.40	14.98	15.08	1518900	15.62
NYSE	CHT	2009-02-27	15.20	15.58	15.20	15.35	1115600	15.90
NYSE	CHT	2009-02-26	14.72	15.65	14.72	15.38	972500	15.93
NYSE	CHT	2009-02-25	15.22	15.55	14.98	15.25	1644700	15.79
NYSE	CHT	2009-02-24	14.82	15.29	14.82	15.22	1896700	15.76
NYSE	CHT	2009-02-23	14.77	14.98	14.69	14.75	1344800	15.28
NYSE	CHT	2009-02-20	14.57	14.86	14.57	14.76	926200	15.29
NYSE	CHT	2009-02-19	14.84	14.95	14.69	14.77	772500	15.30
NYSE	CHT	2009-02-18	14.58	14.86	14.58	14.78	1035700	15.31
NYSE	CHT	2009-02-17	14.75	14.89	14.48	14.51	1328700	15.03
NYSE	CHT	2009-02-13	14.88	14.96	14.81	14.86	1671900	15.39
NYSE	CHT	2009-02-12	14.55	14.94	14.55	14.94	927800	15.47
NYSE	CHT	2009-02-11	14.83	14.95	14.77	14.88	959100	15.41
NYSE	CHT	2009-02-10	15.04	15.12	14.66	14.72	1007000	15.24
NYSE	CHT	2009-02-09	15.20	15.30	15.02	15.09	1195300	15.63
NYSE	CHT	2009-02-06	15.23	15.44	15.10	15.15	818400	15.69
NYSE	CHT	2009-02-05	15.00	15.27	14.81	15.17	999200	15.71
NYSE	CHT	2009-02-04	15.25	15.25	15.01	15.09	986200	15.63
NYSE	CHT	2009-02-03	14.79	15.19	14.78	15.16	1307900	15.70
NYSE	CHT	2009-02-02	14.86	15.10	14.76	14.97	784000	15.50
NYSE	CHT	2009-01-30	15.03	15.31	14.86	15.04	1373800	15.58
NYSE	CHT	2009-01-29	14.91	15.76	14.91	15.20	1008100	15.74
NYSE	CHT	2009-01-28	15.15	15.73	15.15	15.66	1359800	16.22
NYSE	CHT	2009-01-27	14.87	15.15	14.83	15.08	521300	15.62
NYSE	CHT	2009-01-26	14.61	15.23	14.56	14.88	705700	15.41
NYSE	CHT	2009-01-23	14.63	14.95	14.38	14.80	1011100	15.33
NYSE	CHT	2009-01-22	14.94	14.95	14.37	14.84	992700	15.37
NYSE	CHT	2009-01-21	14.99	15.20	14.62	15.17	2693800	15.71
NYSE	CHT	2009-01-20	15.30	15.30	14.74	14.79	1672300	15.32
NYSE	CHT	2009-01-16	15.70	15.70	15.08	15.44	922800	15.99
NYSE	CHT	2009-01-15	15.08	15.51	14.84	15.32	1762700	15.87
NYSE	CHT	2009-01-14	15.45	15.45	14.84	15.05	1687600	15.59
NYSE	CHT	2009-01-13	15.57	15.72	15.38	15.50	936700	16.05
NYSE	CHT	2009-01-12	15.36	15.81	15.33	15.61	1890400	16.17
NYSE	CHT	2009-01-09	15.49	15.49	14.95	15.19	936300	15.73
NYSE	CHT	2009-01-08	15.03	15.33	14.89	15.26	1063600	15.80
NYSE	CHT	2009-01-07	15.05	15.05	14.75	15.01	1846600	15.54
NYSE	CHT	2009-01-06	15.35	15.38	15.12	15.20	1849100	15.74
NYSE	CHT	2009-01-05	15.86	15.86	15.31	15.44	1909800	15.99
NYSE	CHT	2009-01-02	15.80	16.09	15.67	15.99	2407400	16.56
NYSE	CAP	2009-12-31	9.12	9.34	9.02	9.03	14300	9.03
NYSE	CAP	2009-12-30	9.07	9.27	8.97	9.10	20100	9.10
NYSE	CAP	2009-12-29	9.02	9.15	8.81	9.09	16800	9.09
NYSE	CAP	2009-12-28	8.97	9.26	8.87	9.00	17000	9.00
NYSE	CAP	2009-12-24	9.12	9.12	8.95	9.04	7500	9.04
NYSE	CAP	2009-12-23	8.81	9.18	8.73	9.09	24000	9.09
NYSE	CAP	2009-12-22	9.17	9.22	8.63	8.81	52000	8.81
NYSE	CAP	2009-12-21	9.20	9.36	8.84	9.18	46100	9.18
NYSE	CAP	2009-12-18	8.72	9.45	8.48	9.13	114800	9.13
NYSE	CAP	2009-12-17	8.71	8.83	8.60	8.65	17600	8.65
NYSE	CAP	2009-12-16	8.96	9.11	8.74	8.74	53000	8.74
NYSE	CAP	2009-12-15	9.10	9.21	8.90	8.90	41300	8.90
NYSE	CAP	2009-12-14	8.93	9.16	8.83	9.11	18800	9.11
NYSE	CAP	2009-12-11	8.97	9.11	8.75	8.86	18100	8.86
NYSE	CAP	2009-12-10	9.40	9.54	8.90	8.90	34000	8.90
NYSE	CAP	2009-12-09	9.34	9.43	9.11	9.33	51200	9.33
NYSE	CAP	2009-12-08	9.10	9.42	9.10	9.31	43200	9.31
NYSE	CAP	2009-12-07	9.13	9.16	9.00	9.15	29300	9.15
NYSE	CAP	2009-12-04	9.11	9.20	8.75	9.12	17200	9.12
NYSE	CAP	2009-12-03	9.01	9.05	8.61	8.90	49000	8.90
NYSE	CAP	2009-12-02	8.97	9.05	8.56	8.93	38000	8.93
NYSE	CAP	2009-12-01	8.81	9.24	8.81	8.93	37900	8.93
NYSE	CAP	2009-11-30	8.01	8.75	8.00	8.74	36100	8.74
NYSE	CAP	2009-11-27	8.44	8.50	7.98	7.98	11800	7.98
NYSE	CAP	2009-11-25	9.09	9.11	8.73	8.76	34500	8.76
NYSE	CAP	2009-11-24	9.14	9.14	8.85	9.02	37600	9.02
NYSE	CAP	2009-11-23	8.75	9.29	8.75	9.13	81500	9.13
NYSE	CAP	2009-11-20	8.52	8.76	8.52	8.59	43700	8.59
NYSE	CAP	2009-11-19	8.51	8.75	8.43	8.55	94800	8.55
NYSE	CAP	2009-11-18	8.26	8.68	8.05	8.66	32800	8.66
NYSE	CAP	2009-11-17	7.77	8.24	7.77	8.24	28600	8.24
NYSE	CAP	2009-11-16	7.50	8.19	7.46	7.78	80400	7.78
NYSE	CAP	2009-11-13	7.21	7.48	7.13	7.42	14900	7.42
NYSE	CAP	2009-11-12	7.68	7.68	7.12	7.16	30100	7.16
NYSE	CAP	2009-11-11	7.76	7.81	7.48	7.67	13300	7.67
NYSE	CAP	2009-11-10	7.52	7.80	7.52	7.65	11500	7.65
NYSE	CAP	2009-11-09	7.71	7.76	7.34	7.58	22700	7.58
NYSE	CAP	2009-11-06	7.40	7.81	7.32	7.62	17200	7.62
NYSE	CAP	2009-11-05	6.98	7.47	6.95	7.47	22400	7.47
NYSE	CAP	2009-11-04	7.20	7.20	6.91	6.91	16200	6.91
NYSE	CAP	2009-11-03	7.07	7.44	6.94	7.14	27000	7.14
NYSE	CAP	2009-11-02	7.57	7.57	7.10	7.22	11400	7.22
NYSE	CAP	2009-10-30	7.55	7.80	7.44	7.50	54700	7.50
NYSE	CAP	2009-10-29	7.25	7.72	7.25	7.65	15200	7.65
NYSE	CAP	2009-10-28	7.00	7.50	6.95	7.20	60300	7.20
NYSE	CAP	2009-10-27	7.06	7.19	7.03	7.05	10600	7.05
NYSE	CAP	2009-10-26	7.07	7.37	7.00	7.06	30400	7.06
NYSE	CAP	2009-10-23	7.25	7.25	6.92	7.04	27600	7.04
NYSE	CAP	2009-10-22	7.00	7.73	7.00	7.25	23200	7.25
NYSE	CAP	2009-10-21	7.42	7.50	6.91	6.96	21800	6.96
NYSE	CAP	2009-10-20	7.59	7.59	7.32	7.43	17000	7.43
NYSE	CAP	2009-10-19	7.75	7.78	7.53	7.60	17700	7.60
NYSE	CAP	2009-10-16	7.71	7.80	7.56	7.68	14900	7.68
NYSE	CAP	2009-10-15	7.53	8.03	7.38	7.75	54400	7.75
NYSE	CAP	2009-10-14	7.47	7.62	7.40	7.57	17200	7.57
NYSE	CAP	2009-10-13	7.42	7.48	7.35	7.39	6200	7.39
NYSE	CAP	2009-10-12	7.75	7.75	7.43	7.43	16700	7.43
NYSE	CAP	2009-10-09	7.62	7.70	7.40	7.70	30400	7.70
NYSE	CAP	2009-10-08	7.52	7.74	7.48	7.64	31700	7.64
NYSE	CAP	2009-10-07	7.23	7.45	7.06	7.44	19000	7.44
NYSE	CAP	2009-10-06	7.13	7.30	7.08	7.20	11900	7.20
NYSE	CAP	2009-10-05	7.21	7.24	7.03	7.10	17800	7.10
NYSE	CAP	2009-10-02	7.31	7.44	6.95	7.19	36000	7.19
NYSE	CAP	2009-10-01	7.35	7.70	7.35	7.37	36500	7.37
NYSE	CAP	2009-09-30	7.81	7.88	7.37	7.37	39100	7.37
NYSE	CAP	2009-09-29	7.72	7.86	7.72	7.79	12600	7.79
NYSE	CAP	2009-09-28	7.37	7.70	7.27	7.69	23200	7.69
NYSE	CAP	2009-09-25	7.21	7.42	7.17	7.34	34100	7.34
NYSE	CAP	2009-09-24	7.30	7.37	7.15	7.21	14500	7.21
NYSE	CAP	2009-09-23	7.42	7.51	7.25	7.28	34800	7.28
NYSE	CAP	2009-09-22	7.53	7.62	7.42	7.42	20900	7.42
NYSE	CAP	2009-09-21	7.21	7.49	6.98	7.49	34400	7.49
NYSE	CAP	2009-09-18	7.27	7.40	7.26	7.27	55500	7.27
NYSE	CAP	2009-09-17	7.09	7.34	7.09	7.24	28900	7.24
NYSE	CAP	2009-09-16	6.85	7.04	6.62	7.03	36900	7.03
NYSE	CAP	2009-09-15	7.15	7.15	6.73	6.81	72700	6.81
NYSE	CAP	2009-09-14	7.11	7.34	7.11	7.20	62600	7.20
NYSE	CAP	2009-09-11	6.86	7.25	6.83	7.14	42700	7.14
NYSE	CAP	2009-09-10	6.80	6.90	6.78	6.87	29900	6.87
NYSE	CAP	2009-09-09	6.82	6.84	6.69	6.79	17000	6.79
NYSE	CAP	2009-09-08	6.85	6.91	6.70	6.80	31600	6.80
NYSE	CAP	2009-09-04	6.55	6.88	6.55	6.80	74700	6.80
NYSE	CAP	2009-09-03	6.50	6.59	6.43	6.55	32800	6.55
NYSE	CAP	2009-09-02	6.19	6.55	6.15	6.48	32400	6.48
NYSE	CAP	2009-09-01	6.26	6.44	6.00	6.19	52100	6.19
NYSE	CAP	2009-08-31	6.53	6.53	6.25	6.29	117800	6.29
NYSE	CAP	2009-08-28	6.79	6.81	6.62	6.62	24500	6.62
NYSE	CAP	2009-08-27	6.81	6.81	6.63	6.72	35700	6.72
NYSE	CAP	2009-08-26	6.70	6.79	6.66	6.74	21700	6.74
NYSE	CAP	2009-08-25	6.82	6.91	6.71	6.73	35500	6.73
NYSE	CAP	2009-08-24	6.86	6.87	6.77	6.80	26000	6.80
NYSE	CAP	2009-08-21	6.84	6.88	6.70	6.78	55700	6.78
NYSE	CAP	2009-08-20	6.69	6.79	6.60	6.75	40900	6.75
NYSE	CAP	2009-08-19	6.52	6.69	6.52	6.69	27300	6.69
NYSE	CAP	2009-08-18	6.55	6.68	6.47	6.62	48100	6.62
NYSE	CAP	2009-08-17	6.51	6.64	6.48	6.49	43000	6.49
NYSE	CAP	2009-08-14	6.97	6.97	6.48	6.65	39300	6.65
NYSE	CAP	2009-08-13	7.02	7.02	6.67	6.97	29500	6.97
NYSE	CAP	2009-08-12	6.57	6.95	6.57	6.93	86700	6.93
NYSE	CAP	2009-08-11	6.49	6.71	6.34	6.55	69100	6.55
NYSE	CAP	2009-08-10	6.35	6.63	6.32	6.50	90700	6.50
NYSE	CAP	2009-08-07	6.54	6.54	6.18	6.41	68500	6.41
NYSE	CAP	2009-08-06	6.37	6.66	6.21	6.42	151900	6.42
NYSE	CAP	2009-08-05	6.65	6.65	6.31	6.37	64500	6.37
NYSE	CAP	2009-08-04	6.33	6.69	6.24	6.46	41600	6.46
NYSE	CAP	2009-08-03	6.48	6.48	6.29	6.35	64800	6.35
NYSE	CAP	2009-07-31	6.82	6.87	6.52	6.54	35600	6.54
NYSE	CAP	2009-07-30	6.86	6.88	6.67	6.82	51400	6.82
NYSE	CAP	2009-07-29	6.80	6.81	6.46	6.74	54300	6.74
NYSE	CAP	2009-07-28	6.46	6.88	6.46	6.80	58300	6.80
NYSE	CAP	2009-07-27	6.59	6.60	6.35	6.49	47800	6.49
NYSE	CAP	2009-07-24	6.59	6.61	6.43	6.59	25500	6.59
NYSE	CAP	2009-07-23	6.20	6.56	6.15	6.55	59000	6.55
NYSE	CAP	2009-07-22	6.12	6.26	6.12	6.22	14400	6.22
NYSE	CAP	2009-07-21	6.15	6.26	6.06	6.13	37200	6.13
NYSE	CAP	2009-07-20	6.07	6.14	6.02	6.14	14700	6.14
NYSE	CAP	2009-07-17	6.04	6.10	5.94	6.03	51600	6.03
NYSE	CAP	2009-07-16	5.80	6.00	5.75	5.98	53100	5.98
NYSE	CAP	2009-07-15	5.66	6.06	5.59	5.85	49400	5.85
NYSE	CAP	2009-07-14	5.50	5.68	5.46	5.60	33700	5.60
NYSE	CAP	2009-07-13	5.36	5.50	5.31	5.48	31700	5.48
NYSE	CAP	2009-07-10	5.31	5.45	5.29	5.35	33300	5.35
NYSE	CAP	2009-07-09	5.39	5.70	5.31	5.31	55900	5.31
NYSE	CAP	2009-07-08	5.55	5.56	5.20	5.36	37700	5.36
NYSE	CAP	2009-07-07	5.26	5.94	5.24	5.51	135100	5.51
NYSE	CAP	2009-07-06	5.04	5.29	4.98	5.25	36100	5.25
NYSE	CAP	2009-07-02	5.14	5.34	5.07	5.13	86300	5.13
NYSE	CAP	2009-07-01	5.16	5.32	5.16	5.24	92200	5.24
NYSE	CAP	2009-06-30	5.17	5.22	5.10	5.10	32600	5.10
NYSE	CAP	2009-06-29	4.98	5.19	4.92	5.15	36400	5.15
NYSE	CAP	2009-06-26	4.80	5.32	4.77	4.99	436000	4.99
NYSE	CAP	2009-06-25	4.70	4.83	4.70	4.82	46900	4.82
NYSE	CAP	2009-06-24	4.73	5.11	4.48	4.72	94400	4.72
NYSE	CAP	2009-06-23	4.89	4.89	4.64	4.67	36400	4.67
NYSE	CAP	2009-06-22	5.12	5.17	4.83	4.83	55600	4.83
NYSE	CAP	2009-06-19	4.96	5.22	4.96	5.10	79600	5.10
NYSE	CAP	2009-06-18	5.41	5.41	5.03	5.09	104900	5.09
NYSE	CAP	2009-06-17	5.75	5.75	5.26	5.43	67800	5.43
NYSE	CAP	2009-06-16	6.40	6.45	5.70	5.75	67600	5.75
NYSE	CAP	2009-06-15	5.75	6.68	5.75	6.33	156400	6.33
NYSE	CAP	2009-06-12	5.55	5.80	5.54	5.70	104400	5.70
NYSE	CAP	2009-06-11	5.50	5.62	5.50	5.56	59700	5.56
NYSE	CAP	2009-06-10	5.52	5.60	5.50	5.52	98500	5.52
NYSE	CAP	2009-06-09	5.54	5.55	5.45	5.46	52500	5.46
NYSE	CAP	2009-06-08	5.51	5.64	5.50	5.53	30200	5.53
NYSE	CAP	2009-06-05	5.48	5.61	5.33	5.60	30100	5.60
NYSE	CAP	2009-06-04	5.29	5.48	5.17	5.40	51000	5.40
NYSE	CAP	2009-06-03	5.19	5.28	5.10	5.25	32800	5.25
NYSE	CAP	2009-06-02	5.34	5.54	5.23	5.23	79000	5.23
NYSE	CAP	2009-06-01	4.90	5.38	4.86	5.35	69100	5.35
NYSE	CAP	2009-05-29	4.81	4.90	4.70	4.90	45600	4.90
NYSE	CAP	2009-05-28	5.07	5.09	4.82	4.87	56600	4.87
NYSE	CAP	2009-05-27	4.90	5.14	4.90	5.05	19600	5.05
NYSE	CAP	2009-05-26	4.65	4.96	4.65	4.92	26200	4.92
NYSE	CAP	2009-05-22	4.89	4.90	4.60	4.76	55900	4.76
NYSE	CAP	2009-05-21	4.97	5.10	4.84	4.85	49900	4.85
NYSE	CAP	2009-05-20	4.86	5.28	4.86	5.00	49600	5.00
NYSE	CAP	2009-05-19	4.32	4.82	4.32	4.81	41300	4.81
NYSE	CAP	2009-05-18	4.17	4.36	4.17	4.32	11300	4.32
NYSE	CAP	2009-05-15	4.30	4.32	4.10	4.13	28000	4.13
NYSE	CAP	2009-05-14	4.14	4.37	4.01	4.34	31200	4.34
NYSE	CAP	2009-05-13	4.36	4.44	4.20	4.20	81600	4.20
NYSE	CAP	2009-05-12	4.57	4.68	4.31	4.45	43800	4.45
NYSE	CAP	2009-05-11	4.28	4.77	4.28	4.53	40700	4.53
NYSE	CAP	2009-05-08	3.50	4.77	3.50	4.61	118500	4.61
NYSE	CAP	2009-05-07	4.47	4.47	3.91	4.30	61500	4.30
NYSE	CAP	2009-05-06	4.27	4.55	4.27	4.35	55200	4.35
NYSE	CAP	2009-05-05	4.09	4.30	3.96	4.23	42800	4.23
NYSE	CAP	2009-05-04	3.83	4.10	3.83	4.10	61500	4.10
NYSE	CAP	2009-05-01	3.70	3.91	3.56	3.90	52500	3.90
NYSE	CAP	2009-04-30	3.32	3.75	3.28	3.66	76800	3.66
NYSE	CAP	2009-04-29	3.12	3.24	3.09	3.23	124200	3.23
NYSE	CAP	2009-04-28	3.25	3.32	3.00	3.19	202700	3.19
NYSE	CAP	2009-04-27	3.40	3.46	3.24	3.25	104300	3.25
NYSE	CAP	2009-04-24	3.36	3.47	3.26	3.32	110900	3.32
NYSE	CAP	2009-04-23	3.51	3.52	3.18	3.31	68400	3.31
NYSE	CAP	2009-04-22	3.20	3.65	3.20	3.46	124800	3.46
NYSE	CAP	2009-04-21	3.21	3.44	3.03	3.30	36000	3.30
NYSE	CAP	2009-04-20	3.73	3.73	3.30	3.33	24200	3.33
NYSE	CAP	2009-04-17	3.78	3.83	3.67	3.79	42900	3.79
NYSE	CAP	2009-04-16	3.75	3.80	3.65	3.77	13100	3.77
NYSE	CAP	2009-04-15	3.75	3.80	3.68	3.70	9800	3.70
NYSE	CAP	2009-04-14	3.71	3.80	3.66	3.69	23900	3.69
NYSE	CAP	2009-04-13	3.43	3.74	3.32	3.74	42900	3.74
NYSE	CAP	2009-04-09	3.15	3.42	3.06	3.41	72300	3.41
NYSE	CAP	2009-04-08	3.08	3.13	3.04	3.10	4300	3.10
NYSE	CAP	2009-04-07	3.14	3.19	2.99	3.06	25600	3.06
NYSE	CAP	2009-04-06	3.26	3.31	3.12	3.23	18100	3.23
NYSE	CAP	2009-04-03	3.26	3.41	3.18	3.30	18600	3.30
NYSE	CAP	2009-04-02	2.94	3.31	2.94	3.26	38500	3.26
NYSE	CAP	2009-04-01	2.77	2.92	2.77	2.87	50500	2.87
NYSE	CAP	2009-03-31	2.84	2.94	2.82	2.83	21200	2.83
NYSE	CAP	2009-03-30	3.00	3.02	2.80	2.88	43700	2.88
NYSE	CAP	2009-03-27	2.96	3.16	2.96	3.02	19000	3.02
NYSE	CAP	2009-03-26	3.11	3.16	3.00	3.11	47900	3.11
NYSE	CAP	2009-03-25	3.36	3.50	3.05	3.07	39900	3.07
NYSE	CAP	2009-03-24	3.29	3.42	3.29	3.30	13500	3.30
NYSE	CAP	2009-03-23	3.40	3.53	3.31	3.35	45900	3.35
NYSE	CAP	2009-03-20	3.28	3.40	3.18	3.39	77100	3.39
NYSE	CAP	2009-03-19	3.53	3.63	3.31	3.46	18900	3.46
NYSE	CAP	2009-03-18	3.59	3.64	3.42	3.47	39900	3.47
NYSE	CAP	2009-03-17	3.52	3.66	3.44	3.59	23800	3.59
NYSE	CAP	2009-03-16	3.66	3.75	3.41	3.44	34700	3.44
NYSE	CAP	2009-03-13	3.20	3.63	3.20	3.61	48600	3.61
NYSE	CAP	2009-03-12	3.16	3.18	2.96	3.17	52300	3.17
NYSE	CAP	2009-03-11	3.09	3.29	2.95	3.19	48400	3.19
NYSE	CAP	2009-03-10	2.63	2.82	2.50	2.79	54300	2.79
NYSE	CAP	2009-03-09	2.61	2.78	2.53	2.53	19600	2.53
NYSE	CAP	2009-03-06	2.57	2.68	2.57	2.63	33300	2.63
NYSE	CAP	2009-03-05	3.00	3.07	2.50	2.53	96400	2.53
NYSE	CAP	2009-03-04	2.94	3.19	2.91	3.14	50100	3.14
NYSE	CAP	2009-03-03	2.81	2.93	2.67	2.92	48300	2.92
NYSE	CAP	2009-03-02	2.71	2.94	2.65	2.79	80800	2.79
NYSE	CAP	2009-02-27	2.80	2.90	2.75	2.77	32500	2.77
NYSE	CAP	2009-02-26	3.01	3.15	2.86	2.86	19300	2.86
NYSE	CAP	2009-02-25	3.13	3.14	2.95	3.00	50300	3.00
NYSE	CAP	2009-02-24	2.90	3.18	2.85	3.15	48100	3.15
NYSE	CAP	2009-02-23	3.38	3.38	2.88	2.88	89100	2.88
NYSE	CAP	2009-02-20	3.38	3.44	3.10	3.28	124900	3.28
NYSE	CAP	2009-02-19	3.17	3.48	3.10	3.45	114200	3.45
NYSE	CAP	2009-02-18	2.96	3.18	2.91	3.14	60500	3.14
NYSE	CAP	2009-02-17	2.90	3.01	2.90	2.94	58900	2.94
NYSE	CAP	2009-02-13	2.97	3.00	2.92	2.95	25500	2.95
NYSE	CAP	2009-02-12	2.92	3.00	2.90	2.96	41600	2.96
NYSE	CAP	2009-02-11	3.10	3.19	2.92	2.96	75200	2.96
NYSE	CAP	2009-02-10	3.26	3.30	3.03	3.07	98000	3.07
NYSE	CAP	2009-02-09	3.25	3.39	3.20	3.27	108600	3.27
NYSE	CAP	2009-02-06	3.25	3.40	3.00	3.15	46700	3.15
NYSE	CAP	2009-02-05	2.90	3.25	2.90	3.24	89900	3.24
NYSE	CAP	2009-02-04	2.61	3.03	2.61	2.91	177400	2.91
NYSE	CAP	2009-02-03	2.35	2.64	2.35	2.61	85700	2.61
NYSE	CAP	2009-02-02	2.12	2.43	2.12	2.33	67600	2.33
NYSE	CAP	2009-01-30	2.33	2.38	2.25	2.25	62500	2.25
NYSE	CAP	2009-01-29	2.52	2.52	2.33	2.33	72800	2.33
NYSE	CAP	2009-01-28	2.27	2.47	2.27	2.47	51700	2.47
NYSE	CAP	2009-01-27	2.28	2.30	2.24	2.24	16200	2.24
NYSE	CAP	2009-01-26	2.15	2.34	2.15	2.28	33300	2.28
NYSE	CAP	2009-01-23	2.25	2.28	2.12	2.15	77700	2.15
NYSE	CAP	2009-01-22	2.32	2.39	2.19	2.28	41400	2.28
NYSE	CAP	2009-01-21	2.38	2.42	2.17	2.38	79500	2.38
NYSE	CAP	2009-01-20	2.70	2.71	2.40	2.40	34700	2.40
NYSE	CAP	2009-01-16	2.92	2.98	2.57	2.67	40500	2.67
NYSE	CAP	2009-01-15	2.94	2.94	2.71	2.87	39300	2.87
NYSE	CAP	2009-01-14	3.05	3.12	2.94	2.94	48500	2.94
NYSE	CAP	2009-01-13	3.15	3.24	3.05	3.11	71300	3.11
NYSE	CAP	2009-01-12	3.50	3.53	3.09	3.17	37000	3.17
NYSE	CAP	2009-01-09	3.75	3.79	3.35	3.46	33700	3.46
NYSE	CAP	2009-01-08	3.76	3.89	3.64	3.74	32100	3.74
NYSE	CAP	2009-01-07	3.88	3.95	3.68	3.72	124700	3.72
NYSE	CAP	2009-01-06	3.87	4.00	3.75	3.86	76200	3.86
NYSE	CAP	2009-01-05	3.37	3.95	3.37	3.76	129300	3.76
NYSE	CAP	2009-01-02	3.22	3.54	3.22	3.33	182400	3.33
NYSE	CMS	2009-12-31	16.04	16.13	15.65	15.66	2717700	15.51
NYSE	CMS	2009-12-30	15.97	16.06	15.87	16.04	3574800	15.88
NYSE	CMS	2009-12-29	15.92	15.99	15.85	15.94	3286500	15.78
NYSE	CMS	2009-12-28	15.93	15.98	15.82	15.94	1968600	15.78
NYSE	CMS	2009-12-24	15.65	15.93	15.65	15.89	1384900	15.73
NYSE	CMS	2009-12-23	15.70	15.75	15.50	15.69	1886600	15.54
NYSE	CMS	2009-12-22	15.75	15.90	15.55	15.63	3456400	15.48
NYSE	CMS	2009-12-21	15.69	15.93	15.67	15.74	4096300	15.59
NYSE	CMS	2009-12-18	15.47	15.68	15.45	15.67	3392200	15.52
NYSE	CMS	2009-12-17	15.29	15.51	15.24	15.37	3286300	15.22
NYSE	CMS	2009-12-16	15.43	15.53	15.24	15.30	4263400	15.15
NYSE	CMS	2009-12-15	15.60	15.66	15.37	15.46	6256500	15.31
NYSE	CMS	2009-12-14	15.56	15.66	15.36	15.60	3249500	15.45
NYSE	CMS	2009-12-11	15.20	15.46	15.12	15.46	2788000	15.31
NYSE	CMS	2009-12-10	15.18	15.29	15.04	15.13	2905600	14.98
NYSE	CMS	2009-12-09	15.22	15.42	14.91	15.07	4877900	14.92
NYSE	CMS	2009-12-08	15.02	15.20	14.86	15.06	2059300	14.91
NYSE	CMS	2009-12-07	14.89	15.27	14.77	15.12	3772000	14.97
NYSE	CMS	2009-12-04	14.91	15.03	14.63	14.86	2204800	14.71
NYSE	CMS	2009-12-03	14.86	14.95	14.73	14.80	2039100	14.66
NYSE	CMS	2009-12-02	14.59	14.93	14.56	14.87	3690400	14.72
NYSE	CMS	2009-12-01	14.37	14.57	14.30	14.54	3604700	14.40
NYSE	CMS	2009-11-30	14.18	14.34	14.12	14.24	2222400	14.10
NYSE	CMS	2009-11-27	14.04	14.28	14.00	14.14	937400	14.00
NYSE	CMS	2009-11-25	14.10	14.40	14.06	14.37	2433900	14.23
NYSE	CMS	2009-11-24	14.08	14.11	13.93	14.05	3043500	13.91
NYSE	CMS	2009-11-23	14.13	14.35	14.02	14.09	3536700	13.95
NYSE	CMS	2009-11-20	13.94	14.09	13.85	14.05	3407400	13.91
NYSE	CMS	2009-11-19	14.48	14.48	13.89	13.97	10806300	13.83
NYSE	CMS	2009-11-18	14.66	14.72	14.36	14.42	4525100	14.28
NYSE	CMS	2009-11-17	15.13	15.14	14.47	14.71	7550400	14.57
NYSE	CMS	2009-11-16	14.47	14.65	14.41	14.56	3175900	14.42
NYSE	CMS	2009-11-13	14.16	14.38	14.10	14.37	6343400	14.23
NYSE	CMS	2009-11-12	14.23	14.39	14.05	14.11	3758800	13.97
NYSE	CMS	2009-11-11	14.14	14.38	14.14	14.23	5854900	14.09
NYSE	CMS	2009-11-10	13.79	14.11	13.79	14.09	4510500	13.95
NYSE	CMS	2009-11-09	13.61	13.85	13.59	13.85	5477000	13.71
NYSE	CMS	2009-11-06	13.40	13.61	13.32	13.53	3845400	13.40
NYSE	CMS	2009-11-05	13.22	13.50	13.19	13.43	3703700	13.30
NYSE	CMS	2009-11-04	13.12	13.33	13.04	13.17	5175300	13.04
NYSE	CMS	2009-11-03	13.02	13.25	13.01	13.13	5838600	12.88
NYSE	CMS	2009-11-02	13.35	13.51	13.00	13.05	10399300	12.80
NYSE	CMS	2009-10-30	13.30	13.75	13.25	13.30	7015300	13.04
NYSE	CMS	2009-10-29	13.42	13.78	13.32	13.74	7638200	13.48
NYSE	CMS	2009-10-28	13.52	13.59	13.37	13.40	3925400	13.14
NYSE	CMS	2009-10-27	13.56	13.65	13.43	13.52	3288800	13.26
NYSE	CMS	2009-10-26	13.63	13.96	13.50	13.53	5070100	13.27
NYSE	CMS	2009-10-23	13.81	13.98	13.54	13.59	3580400	13.33
NYSE	CMS	2009-10-22	13.87	13.92	13.75	13.81	2302300	13.54
NYSE	CMS	2009-10-21	13.91	14.13	13.79	13.88	3825400	13.61
NYSE	CMS	2009-10-20	13.88	13.98	13.69	13.92	4245600	13.65
NYSE	CMS	2009-10-19	13.73	13.90	13.62	13.88	2510100	13.61
NYSE	CMS	2009-10-16	13.68	13.82	13.56	13.75	1480500	13.49
NYSE	CMS	2009-10-15	13.72	13.88	13.65	13.75	2878900	13.49
NYSE	CMS	2009-10-14	13.70	13.76	13.62	13.76	4758400	13.50
NYSE	CMS	2009-10-13	13.58	13.65	13.44	13.63	3816100	13.37
NYSE	CMS	2009-10-12	13.47	13.69	13.47	13.59	3121900	13.33
NYSE	CMS	2009-10-09	13.30	13.56	13.23	13.47	2325900	13.21
NYSE	CMS	2009-10-08	13.36	13.38	13.24	13.25	5165900	13.00
NYSE	CMS	2009-10-07	13.31	13.38	13.23	13.30	1948000	13.04
NYSE	CMS	2009-10-06	13.31	13.43	13.24	13.35	2227000	13.09
NYSE	CMS	2009-10-05	13.23	13.35	13.09	13.30	2203000	13.04
NYSE	CMS	2009-10-02	13.14	13.29	13.05	13.21	2695700	12.96
NYSE	CMS	2009-10-01	13.39	13.42	13.21	13.21	2937100	12.96
NYSE	CMS	2009-09-30	13.53	13.53	13.30	13.40	3044100	13.14
NYSE	CMS	2009-09-29	13.56	13.64	13.48	13.51	2381700	13.25
NYSE	CMS	2009-09-28	13.36	13.60	13.33	13.51	1220800	13.25
NYSE	CMS	2009-09-25	13.33	13.47	13.25	13.35	1790000	13.09
NYSE	CMS	2009-09-24	13.41	13.54	13.32	13.35	1947600	13.09
NYSE	CMS	2009-09-23	13.42	13.64	13.35	13.38	3456400	13.12
NYSE	CMS	2009-09-22	13.45	13.56	13.33	13.38	2154100	13.12
NYSE	CMS	2009-09-21	13.44	13.48	13.27	13.44	2828600	13.18
NYSE	CMS	2009-09-18	13.31	13.52	13.29	13.43	3982000	13.17
NYSE	CMS	2009-09-17	13.17	13.35	13.08	13.27	3632800	13.02
NYSE	CMS	2009-09-16	13.04	13.24	13.00	13.16	10001600	12.91
NYSE	CMS	2009-09-15	13.18	13.21	13.04	13.05	5754900	12.80
NYSE	CMS	2009-09-14	12.93	13.23	12.93	13.22	2201600	12.97
NYSE	CMS	2009-09-11	13.03	13.12	12.97	12.99	2664000	12.74
NYSE	CMS	2009-09-10	12.96	13.07	12.92	13.03	1819300	12.78
NYSE	CMS	2009-09-09	13.15	13.20	12.93	12.94	3287700	12.69
NYSE	CMS	2009-09-08	13.00	13.15	12.91	13.15	2947000	12.90
NYSE	CMS	2009-09-04	12.93	13.05	12.82	12.99	1802000	12.74
NYSE	CMS	2009-09-03	13.06	13.11	12.79	12.96	2854700	12.71
NYSE	CMS	2009-09-02	13.19	13.21	12.98	13.02	4984100	12.77
NYSE	CMS	2009-09-01	13.48	13.51	13.20	13.21	5947300	12.96
NYSE	CMS	2009-08-31	13.58	13.63	13.38	13.41	2904900	13.15
NYSE	CMS	2009-08-28	13.73	13.73	13.53	13.64	1841600	13.38
NYSE	CMS	2009-08-27	13.48	13.73	13.41	13.60	3101500	13.34
NYSE	CMS	2009-08-26	13.53	13.60	13.39	13.52	3430200	13.26
NYSE	CMS	2009-08-25	13.65	13.69	13.49	13.53	2816700	13.27
NYSE	CMS	2009-08-24	13.64	13.68	13.43	13.58	3946200	13.32
NYSE	CMS	2009-08-21	13.52	13.69	13.39	13.57	3273600	13.31
NYSE	CMS	2009-08-20	13.24	13.38	13.15	13.36	2249500	13.10
NYSE	CMS	2009-08-19	13.01	13.23	12.98	13.22	2210900	12.97
NYSE	CMS	2009-08-18	13.12	13.18	12.98	13.05	2999900	12.80
NYSE	CMS	2009-08-17	13.08	13.22	13.01	13.13	2170400	12.88
NYSE	CMS	2009-08-14	13.25	13.28	13.07	13.21	2290100	12.96
NYSE	CMS	2009-08-13	13.12	13.23	12.95	13.23	2119200	12.98
NYSE	CMS	2009-08-12	12.90	13.20	12.89	13.07	3144800	12.82
NYSE	CMS	2009-08-11	12.91	13.04	12.85	12.98	2123500	12.73
NYSE	CMS	2009-08-10	12.86	12.94	12.81	12.93	1523100	12.68
NYSE	CMS	2009-08-07	12.85	13.00	12.73	12.91	1524200	12.66
NYSE	CMS	2009-08-06	12.93	13.00	12.70	12.76	1968400	12.52
NYSE	CMS	2009-08-05	12.92	13.02	12.75	12.96	1970000	12.59
NYSE	CMS	2009-08-04	12.87	12.95	12.73	12.92	3382000	12.55
NYSE	CMS	2009-08-03	12.98	13.02	12.78	12.84	3804100	12.47
NYSE	CMS	2009-07-31	12.99	13.07	12.83	12.94	4313500	12.57
NYSE	CMS	2009-07-30	12.71	13.04	12.68	13.03	3545000	12.66
NYSE	CMS	2009-07-29	12.50	12.79	12.50	12.65	2701800	12.29
NYSE	CMS	2009-07-28	12.75	12.75	12.57	12.63	1421800	12.27
NYSE	CMS	2009-07-27	12.83	12.92	12.69	12.78	2675500	12.41
NYSE	CMS	2009-07-24	12.70	12.89	12.59	12.87	2107200	12.50
NYSE	CMS	2009-07-23	12.33	12.73	12.26	12.69	2209400	12.33
NYSE	CMS	2009-07-22	12.37	12.48	12.25	12.33	1967800	11.98
NYSE	CMS	2009-07-21	12.31	12.43	12.20	12.43	2106300	12.07
NYSE	CMS	2009-07-20	12.33	12.41	12.08	12.16	2776900	11.81
NYSE	CMS	2009-07-17	12.33	12.36	12.22	12.29	2049500	11.94
NYSE	CMS	2009-07-16	12.39	12.40	12.17	12.33	2838600	11.98
NYSE	CMS	2009-07-15	12.22	12.40	12.14	12.40	2787500	12.04
NYSE	CMS	2009-07-14	12.12	12.19	11.95	12.15	2683200	11.80
NYSE	CMS	2009-07-13	11.89	12.12	11.78	12.12	3552600	11.77
NYSE	CMS	2009-07-10	11.73	11.90	11.64	11.87	2731900	11.53
NYSE	CMS	2009-07-09	11.84	11.87	11.58	11.81	2488500	11.47
NYSE	CMS	2009-07-08	12.11	12.16	11.68	11.78	2359000	11.44
NYSE	CMS	2009-07-07	12.11	12.18	11.85	11.88	2604700	11.54
NYSE	CMS	2009-07-06	11.99	12.22	11.99	12.12	2159700	11.77
NYSE	CMS	2009-07-02	12.18	12.32	12.05	12.07	2953800	11.72
NYSE	CMS	2009-07-01	12.16	12.36	12.14	12.34	1526300	11.99
NYSE	CMS	2009-06-30	12.19	12.25	11.89	12.08	2643400	11.73
NYSE	CMS	2009-06-29	12.10	12.23	11.92	12.20	1666100	11.85
NYSE	CMS	2009-06-26	12.05	12.14	11.89	11.98	1545400	11.64
NYSE	CMS	2009-06-25	11.80	12.11	11.69	12.06	5832000	11.71
NYSE	CMS	2009-06-24	11.83	12.01	11.74	11.85	2838300	11.51
NYSE	CMS	2009-06-23	11.92	11.99	11.72	11.75	3587500	11.41
NYSE	CMS	2009-06-22	11.95	12.09	11.90	11.97	2602200	11.63
NYSE	CMS	2009-06-19	12.32	12.32	11.96	12.05	3310400	11.70
NYSE	CMS	2009-06-18	12.05	12.24	12.05	12.22	2399900	11.87
NYSE	CMS	2009-06-17	11.96	12.15	11.90	12.06	4199300	11.71
NYSE	CMS	2009-06-16	12.17	12.18	11.82	11.97	4422800	11.63
NYSE	CMS	2009-06-15	12.28	12.33	11.97	12.11	2807700	11.76
NYSE	CMS	2009-06-12	11.99	12.37	11.90	12.30	5085000	11.95
NYSE	CMS	2009-06-11	11.76	12.15	11.74	12.05	8869800	11.70
NYSE	CMS	2009-06-10	11.63	11.76	11.47	11.71	6442900	11.37
NYSE	CMS	2009-06-09	11.42	11.67	11.32	11.57	8309500	11.24
NYSE	CMS	2009-06-08	11.68	11.81	11.61	11.71	3421000	11.37
NYSE	CMS	2009-06-05	11.78	11.90	11.63	11.78	2368900	11.44
NYSE	CMS	2009-06-04	11.75	11.78	11.66	11.73	1889800	11.39
NYSE	CMS	2009-06-03	11.79	11.87	11.56	11.70	3030200	11.36
NYSE	CMS	2009-06-02	11.88	11.96	11.76	11.85	2486600	11.51
NYSE	CMS	2009-06-01	11.45	11.90	11.44	11.87	3688300	11.53
NYSE	CMS	2009-05-29	11.16	11.43	11.00	11.34	3599100	11.02
NYSE	CMS	2009-05-28	10.99	11.17	10.92	11.13	3615400	10.81
NYSE	CMS	2009-05-27	11.34	11.37	10.98	10.98	3608400	10.67
NYSE	CMS	2009-05-26	11.02	11.43	10.94	11.31	2681100	10.99
NYSE	CMS	2009-05-22	10.98	11.10	10.89	11.00	2254000	10.68
NYSE	CMS	2009-05-21	11.10	11.16	10.98	10.99	3039300	10.68
NYSE	CMS	2009-05-20	11.54	11.57	11.17	11.17	3065500	10.85
NYSE	CMS	2009-05-19	11.23	11.54	11.15	11.39	2193200	11.06
NYSE	CMS	2009-05-18	11.32	11.40	11.03	11.20	3222700	10.88
NYSE	CMS	2009-05-15	11.49	11.52	11.21	11.24	2395300	10.92
NYSE	CMS	2009-05-14	11.74	11.82	11.45	11.55	3861500	11.22
NYSE	CMS	2009-05-13	11.99	12.13	11.63	11.67	5457500	11.34
NYSE	CMS	2009-05-12	12.00	12.06	11.89	11.99	4242100	11.65
NYSE	CMS	2009-05-11	11.79	12.08	11.78	11.93	2887000	11.59
NYSE	CMS	2009-05-08	11.89	12.06	11.83	11.91	3996100	11.57
NYSE	CMS	2009-05-07	12.11	12.13	11.82	11.87	6055400	11.53
NYSE	CMS	2009-05-06	12.16	12.19	11.95	12.05	4501800	11.70
NYSE	CMS	2009-05-05	12.16	12.31	12.16	12.20	7262500	11.73
NYSE	CMS	2009-05-04	12.10	12.22	11.96	12.20	4713800	11.73
NYSE	CMS	2009-05-01	12.05	12.21	11.89	12.00	6005200	11.54
NYSE	CMS	2009-04-30	12.07	12.24	11.78	12.02	6135300	11.56
NYSE	CMS	2009-04-29	11.98	12.24	11.90	12.06	4393300	11.59
NYSE	CMS	2009-04-28	11.67	12.02	11.62	11.87	3937800	11.41
NYSE	CMS	2009-04-27	11.40	11.97	11.40	11.75	4713400	11.30
NYSE	CMS	2009-04-24	11.66	11.77	11.50	11.59	4258500	11.14
NYSE	CMS	2009-04-23	11.90	11.92	11.58	11.61	3679700	11.16
NYSE	CMS	2009-04-22	11.74	12.11	11.63	11.90	6770500	11.44
NYSE	CMS	2009-04-21	11.71	11.94	11.71	11.82	3502600	11.36
NYSE	CMS	2009-04-20	11.81	11.97	11.73	11.75	8323400	11.30
NYSE	CMS	2009-04-17	12.05	12.12	11.93	11.94	2205900	11.48
NYSE	CMS	2009-04-16	11.84	12.08	11.81	11.99	2844300	11.53
NYSE	CMS	2009-04-15	12.25	12.25	11.77	11.82	4468200	11.36
NYSE	CMS	2009-04-14	12.05	12.06	11.80	11.80	4031900	11.34
NYSE	CMS	2009-04-13	12.19	12.27	12.00	12.07	2869500	11.60
NYSE	CMS	2009-04-09	12.30	12.30	12.08	12.22	2486000	11.75
NYSE	CMS	2009-04-08	11.91	12.17	11.90	12.11	2163500	11.64
NYSE	CMS	2009-04-07	11.85	12.03	11.76	11.92	3176200	11.46
NYSE	CMS	2009-04-06	12.07	12.27	11.91	12.00	3296100	11.54
NYSE	CMS	2009-04-03	12.10	12.32	12.07	12.20	3704000	11.73
NYSE	CMS	2009-04-02	12.15	12.32	11.88	12.10	7093100	11.63
NYSE	CMS	2009-04-01	11.72	12.00	11.54	11.95	5137700	11.49
NYSE	CMS	2009-03-31	11.84	12.11	11.74	11.84	6714700	11.38
NYSE	CMS	2009-03-30	11.70	11.84	11.61	11.77	2609700	11.32
NYSE	CMS	2009-03-27	11.83	12.02	11.81	11.90	2681700	11.44
NYSE	CMS	2009-03-26	11.96	12.10	11.78	12.05	3880300	11.58
NYSE	CMS	2009-03-25	12.09	12.22	11.66	11.92	3878500	11.46
NYSE	CMS	2009-03-24	12.09	12.17	11.77	12.03	5743200	11.57
NYSE	CMS	2009-03-23	11.95	12.21	11.85	12.20	4298500	11.73
NYSE	CMS	2009-03-20	11.99	12.11	11.80	11.82	3240600	11.36
NYSE	CMS	2009-03-19	12.06	12.06	11.53	11.94	6456800	11.48
NYSE	CMS	2009-03-18	11.71	12.18	11.61	11.89	6545300	11.43
NYSE	CMS	2009-03-17	11.41	11.83	11.24	11.83	4136200	11.37
NYSE	CMS	2009-03-16	11.39	11.63	11.24	11.45	5347300	11.01
NYSE	CMS	2009-03-13	11.20	11.32	11.05	11.28	4673700	10.84
NYSE	CMS	2009-03-12	10.77	11.12	10.64	11.08	8253500	10.65
NYSE	CMS	2009-03-11	10.74	11.01	10.69	10.79	7040800	10.37
NYSE	CMS	2009-03-10	10.84	10.91	10.62	10.69	6345800	10.28
NYSE	CMS	2009-03-09	10.74	11.03	10.58	10.67	5374500	10.26
NYSE	CMS	2009-03-06	10.65	11.01	10.56	10.87	5385300	10.45
NYSE	CMS	2009-03-05	10.61	10.71	10.40	10.57	4849900	10.16
NYSE	CMS	2009-03-04	10.78	11.07	10.75	10.88	4400400	10.46
NYSE	CMS	2009-03-03	11.20	11.21	10.61	10.73	4991100	10.32
NYSE	CMS	2009-03-02	10.84	11.36	10.82	10.99	5624700	10.57
NYSE	CMS	2009-02-27	10.90	11.35	10.76	11.06	6348700	10.63
NYSE	CMS	2009-02-26	10.84	11.14	10.81	11.00	5508900	10.58
NYSE	CMS	2009-02-25	11.36	11.36	9.98	10.75	11978700	10.33
NYSE	CMS	2009-02-24	10.10	10.74	10.10	10.63	6826200	10.22
NYSE	CMS	2009-02-23	10.50	10.64	10.02	10.09	3782800	9.70
NYSE	CMS	2009-02-20	10.36	10.50	10.08	10.41	4363600	10.01
NYSE	CMS	2009-02-19	10.70	10.86	10.47	10.53	3122400	10.12
NYSE	CMS	2009-02-18	10.84	10.87	10.64	10.69	4224500	10.28
NYSE	CMS	2009-02-17	11.24	11.31	10.81	10.81	5553000	10.39
NYSE	CMS	2009-02-13	11.51	11.60	11.36	11.46	2332600	11.02
NYSE	CMS	2009-02-12	11.20	11.60	11.17	11.57	3866500	11.12
NYSE	CMS	2009-02-11	11.58	11.63	11.28	11.42	2721000	10.98
NYSE	CMS	2009-02-10	13.05	13.05	11.49	11.55	3839500	11.10
NYSE	CMS	2009-02-09	12.15	12.15	11.82	11.97	1948400	11.51
NYSE	CMS	2009-02-06	11.88	12.13	11.77	12.09	3922000	11.62
NYSE	CMS	2009-02-05	11.50	11.92	11.43	11.87	3583200	11.41
NYSE	CMS	2009-02-04	11.79	11.80	11.43	11.58	4198300	11.13
NYSE	CMS	2009-02-03	11.90	12.00	11.71	11.81	3420100	11.23
NYSE	CMS	2009-02-02	11.76	12.02	11.65	11.96	2760900	11.38
NYSE	CMS	2009-01-30	11.75	12.10	11.68	11.75	4584000	11.18
NYSE	CMS	2009-01-29	11.90	12.11	11.73	11.81	2677100	11.23
NYSE	CMS	2009-01-28	12.04	12.04	11.69	11.96	3837200	11.38
NYSE	CMS	2009-01-27	12.17	12.20	11.66	11.88	4754600	11.30
NYSE	CMS	2009-01-26	12.10	12.26	12.00	12.12	5615000	11.53
NYSE	CMS	2009-01-23	11.40	12.07	11.33	12.02	6362600	11.43
NYSE	CMS	2009-01-22	11.50	11.79	11.43	11.66	3687000	11.09
NYSE	CMS	2009-01-21	11.54	11.68	11.31	11.63	5429700	11.06
NYSE	CMS	2009-01-20	11.26	11.68	11.17	11.32	6829600	10.77
NYSE	CMS	2009-01-16	11.27	11.36	11.03	11.26	4408200	10.71
NYSE	CMS	2009-01-15	10.89	11.22	10.73	11.15	6025400	10.61
NYSE	CMS	2009-01-14	10.57	10.89	10.40	10.85	6858200	10.32
NYSE	CMS	2009-01-13	11.00	11.10	10.66	10.75	7856200	10.23
NYSE	CMS	2009-01-12	10.79	11.24	10.76	10.99	3880600	10.45
NYSE	CMS	2009-01-09	11.20	11.37	10.99	11.18	4087500	10.63
NYSE	CMS	2009-01-08	10.88	11.29	10.78	11.18	5293800	10.63
NYSE	CMS	2009-01-07	10.88	11.19	10.84	10.87	4517700	10.34
NYSE	CMS	2009-01-06	10.79	11.19	10.73	11.05	4885800	10.51
NYSE	CMS	2009-01-05	10.43	10.78	10.38	10.71	2918300	10.19
NYSE	CMS	2009-01-02	10.18	10.51	10.12	10.45	2204200	9.94
NYSE	CMS	2004-10-26	9.12	9.48	9.08	9.47	2009500	8.67
NYSE	CMS	1998-07-30	42.56	43.25	42.56	43.13	200900	30.56
NYSE	CMS	1987-05-14	19.00	19.00	18.75	18.75	200900	10.43
NYSE	CUZ	2009-12-31	7.55	7.80	7.55	7.63	946500	7.60
NYSE	CUZ	2009-12-30	7.59	7.70	7.51	7.55	700300	7.52
NYSE	CUZ	2009-12-29	7.82	7.93	7.59	7.67	628400	7.64
NYSE	CUZ	2009-12-28	7.86	8.05	7.72	7.82	655600	7.79
NYSE	CUZ	2009-12-24	7.78	7.87	7.70	7.86	198700	7.83
NYSE	CUZ	2009-12-23	7.70	7.84	7.68	7.73	578400	7.70
NYSE	CUZ	2009-12-22	7.75	7.92	7.65	7.68	511600	7.65
NYSE	CUZ	2009-12-21	7.62	7.81	7.62	7.77	810700	7.74
NYSE	CUZ	2009-12-18	7.67	7.73	7.59	7.62	1505400	7.59
NYSE	CUZ	2009-12-17	7.51	7.61	7.43	7.61	897500	7.58
NYSE	CUZ	2009-12-16	7.74	7.83	7.54	7.62	816300	7.59
NYSE	CUZ	2009-12-15	7.69	7.85	7.62	7.70	619500	7.67
NYSE	CUZ	2009-12-14	7.50	7.79	7.34	7.78	738300	7.75
NYSE	CUZ	2009-12-11	7.47	7.51	7.36	7.48	581500	7.45
NYSE	CUZ	2009-12-10	7.44	7.48	7.25	7.38	610800	7.35
NYSE	CUZ	2009-12-09	7.46	7.53	7.33	7.35	523300	7.32
NYSE	CUZ	2009-12-08	7.48	7.61	7.41	7.50	645700	7.47
NYSE	CUZ	2009-12-07	7.62	7.69	7.45	7.57	568500	7.54
NYSE	CUZ	2009-12-04	7.36	7.66	7.36	7.60	993700	7.57
NYSE	CUZ	2009-12-03	7.35	7.51	7.27	7.28	720600	7.25
NYSE	CUZ	2009-12-02	7.21	7.38	7.17	7.33	784300	7.30
NYSE	CUZ	2009-12-01	7.28	7.36	7.15	7.21	573800	7.18
NYSE	CUZ	2009-11-30	6.94	7.23	6.82	7.20	1070800	7.17
NYSE	CUZ	2009-11-27	6.82	7.02	6.81	6.92	495800	6.89
NYSE	CUZ	2009-11-25	7.16	7.20	7.07	7.10	938000	7.07
NYSE	CUZ	2009-11-24	7.12	7.15	6.98	7.06	627100	7.03
NYSE	CUZ	2009-11-23	7.20	7.35	7.09	7.14	1004100	7.11
NYSE	CUZ	2009-11-20	6.90	7.12	6.86	7.10	825000	7.07
NYSE	CUZ	2009-11-19	7.15	7.22	6.85	6.95	879200	6.92
NYSE	CUZ	2009-11-18	7.11	7.25	7.00	7.24	488100	7.21
NYSE	CUZ	2009-11-17	7.20	7.28	6.93	7.08	1326600	7.05
NYSE	CUZ	2009-11-16	7.27	7.40	7.19	7.25	909200	7.22
NYSE	CUZ	2009-11-13	7.25	7.32	7.13	7.21	380300	7.18
NYSE	CUZ	2009-11-12	7.33	7.40	7.19	7.20	514400	7.17
NYSE	CUZ	2009-11-11	7.33	7.41	7.18	7.33	688400	7.30
NYSE	CUZ	2009-11-10	7.36	7.44	7.11	7.23	637500	7.20
NYSE	CUZ	2009-11-09	7.33	7.45	7.28	7.42	792900	7.39
NYSE	CUZ	2009-11-06	7.25	7.41	7.11	7.23	675800	7.20
NYSE	CUZ	2009-11-05	7.30	7.42	7.11	7.36	782100	7.33
NYSE	CUZ	2009-11-04	7.33	7.56	7.12	7.13	1175100	7.10
NYSE	CUZ	2009-11-03	7.08	7.28	6.91	7.26	1413400	7.23
NYSE	CUZ	2009-11-02	7.36	7.50	6.95	7.14	1167000	7.11
NYSE	CUZ	2009-10-30	7.33	7.40	7.17	7.32	1160400	7.29
NYSE	CUZ	2009-10-29	7.33	7.47	7.25	7.41	1045800	7.38
NYSE	CUZ	2009-10-28	7.46	7.59	7.25	7.26	1394100	7.23
NYSE	CUZ	2009-10-27	7.56	7.67	7.45	7.49	741700	7.46
NYSE	CUZ	2009-10-26	7.59	7.76	7.40	7.50	1120700	7.47
NYSE	CUZ	2009-10-23	7.79	7.85	7.45	7.50	1014700	7.47
NYSE	CUZ	2009-10-22	7.49	7.64	7.27	7.62	968200	7.59
NYSE	CUZ	2009-10-21	7.52	7.65	7.48	7.52	2040300	7.46
NYSE	CUZ	2009-10-20	7.78	7.78	7.45	7.56	1182900	7.50
NYSE	CUZ	2009-10-19	7.82	7.88	7.70	7.78	1585000	7.72
NYSE	CUZ	2009-10-16	7.91	8.10	7.80	7.81	1444300	7.75
NYSE	CUZ	2009-10-15	8.01	8.04	7.91	7.99	1184300	7.93
NYSE	CUZ	2009-10-14	8.25	8.29	7.98	8.07	1659900	8.01
NYSE	CUZ	2009-10-13	8.20	8.30	7.90	8.09	751300	8.03
NYSE	CUZ	2009-10-12	8.25	8.37	8.16	8.20	559500	8.14
NYSE	CUZ	2009-10-09	8.09	8.35	8.06	8.29	620800	8.23
NYSE	CUZ	2009-10-08	8.06	8.20	8.00	8.14	1018400	8.08
NYSE	CUZ	2009-10-07	8.06	8.15	7.84	7.96	1087600	7.90
NYSE	CUZ	2009-10-06	8.30	8.58	8.09	8.23	1435300	8.17
NYSE	CUZ	2009-10-05	7.95	8.34	7.81	8.27	1625500	8.21
NYSE	CUZ	2009-10-02	7.85	8.24	7.72	7.94	3103400	7.88
NYSE	CUZ	2009-10-01	8.18	8.33	7.60	7.96	3693500	7.90
NYSE	CUZ	2009-09-30	8.77	8.77	8.17	8.28	5553600	8.22
NYSE	CUZ	2009-09-29	8.56	9.17	8.51	8.73	3298300	8.66
NYSE	CUZ	2009-09-28	8.23	8.59	8.16	8.57	2392400	8.50
NYSE	CUZ	2009-09-25	7.96	8.17	7.89	8.14	4158200	8.08
NYSE	CUZ	2009-09-24	8.25	8.39	7.83	8.05	2924900	7.99
NYSE	CUZ	2009-09-23	8.30	8.50	8.07	8.24	3951500	8.18
NYSE	CUZ	2009-09-22	7.94	8.26	7.79	8.24	2627000	8.18
NYSE	CUZ	2009-09-21	8.04	8.05	7.76	7.88	2643500	7.82
NYSE	CUZ	2009-09-18	7.63	8.10	7.52	8.09	7195800	8.03
NYSE	CUZ	2009-09-17	7.66	7.79	7.48	7.57	4146300	7.51
NYSE	CUZ	2009-09-16	7.51	7.94	7.45	7.69	17897100	7.63
NYSE	CUZ	2009-09-15	7.70	8.09	7.50	7.74	2685000	7.68
NYSE	CUZ	2009-09-14	7.76	8.13	7.66	8.12	375500	8.06
NYSE	CUZ	2009-09-11	7.98	8.08	7.69	7.83	342600	7.77
NYSE	CUZ	2009-09-10	8.03	8.10	7.78	7.94	423300	7.88
NYSE	CUZ	2009-09-09	7.94	8.22	7.87	8.02	522800	7.96
NYSE	CUZ	2009-09-08	7.74	7.94	7.67	7.93	506300	7.87
NYSE	CUZ	2009-09-04	7.61	7.67	7.42	7.65	435700	7.59
NYSE	CUZ	2009-09-03	7.77	7.77	7.44	7.61	384300	7.55
NYSE	CUZ	2009-09-02	7.81	7.84	7.57	7.65	777100	7.59
NYSE	CUZ	2009-09-01	8.23	8.48	7.76	7.86	836300	7.80
NYSE	CUZ	2009-08-31	8.25	8.54	8.13	8.29	766700	8.23
NYSE	CUZ	2009-08-28	8.67	8.83	8.37	8.44	365400	8.37
NYSE	CUZ	2009-08-27	8.50	8.58	8.25	8.57	428300	8.50
NYSE	CUZ	2009-08-26	7.98	8.57	7.92	8.55	1154300	8.48
NYSE	CUZ	2009-08-25	7.65	8.00	7.61	7.96	714100	7.90
NYSE	CUZ	2009-08-24	7.76	7.93	7.57	7.69	669600	7.63
NYSE	CUZ	2009-08-21	7.77	8.03	7.47	7.67	2771700	7.61
NYSE	CUZ	2009-08-20	7.86	8.27	7.69	7.75	1365400	7.69
NYSE	CUZ	2009-08-19	8.52	8.54	8.28	8.35	551400	8.29
NYSE	CUZ	2009-08-18	8.72	8.89	8.61	8.70	610700	8.63
NYSE	CUZ	2009-08-17	9.00	9.00	8.64	8.67	534200	8.60
NYSE	CUZ	2009-08-14	9.74	9.74	9.15	9.26	556700	9.19
NYSE	CUZ	2009-08-13	9.82	10.04	9.68	9.71	428800	9.63
NYSE	CUZ	2009-08-12	10.00	10.27	9.70	9.75	560100	9.67
NYSE	CUZ	2009-08-11	10.30	10.45	9.76	9.89	484400	9.81
NYSE	CUZ	2009-08-10	10.59	10.67	10.11	10.33	437500	10.25
NYSE	CUZ	2009-08-07	10.32	10.95	10.28	10.67	728100	10.59
NYSE	CUZ	2009-08-06	9.91	10.38	9.87	10.07	682900	9.99
NYSE	CUZ	2009-08-05	9.20	9.93	9.20	9.85	904700	9.77
NYSE	CUZ	2009-08-04	8.78	9.55	8.75	9.28	763300	9.21
NYSE	CUZ	2009-08-03	8.79	8.94	8.63	8.93	432100	8.86
NYSE	CUZ	2009-07-31	8.52	8.74	8.47	8.62	502000	8.55
NYSE	CUZ	2009-07-30	8.34	8.75	8.27	8.65	659600	8.58
NYSE	CUZ	2009-07-29	8.28	8.38	8.10	8.28	528500	8.07
NYSE	CUZ	2009-07-28	8.36	8.53	8.26	8.38	467100	8.16
NYSE	CUZ	2009-07-27	8.26	8.42	8.08	8.41	995300	8.19
NYSE	CUZ	2009-07-24	8.27	8.43	8.09	8.23	508600	8.02
NYSE	CUZ	2009-07-23	8.05	8.36	8.05	8.28	566400	8.07
NYSE	CUZ	2009-07-22	7.95	8.26	7.87	8.06	273600	7.85
NYSE	CUZ	2009-07-21	8.03	8.18	7.97	8.04	444500	7.83
NYSE	CUZ	2009-07-20	7.75	8.11	7.75	8.00	546100	7.79
NYSE	CUZ	2009-07-17	8.08	8.15	7.72	7.75	542300	7.55
NYSE	CUZ	2009-07-16	8.30	8.35	7.90	8.06	575600	7.85
NYSE	CUZ	2009-07-15	7.87	8.48	7.76	8.46	710600	8.24
NYSE	CUZ	2009-07-14	7.78	7.82	7.50	7.82	297800	7.62
NYSE	CUZ	2009-07-13	7.59	7.84	7.42	7.82	814400	7.62
NYSE	CUZ	2009-07-10	7.62	7.65	7.30	7.57	267100	7.38
NYSE	CUZ	2009-07-09	7.76	7.90	7.57	7.66	465500	7.46
NYSE	CUZ	2009-07-08	8.00	8.14	7.55	7.79	573700	7.59
NYSE	CUZ	2009-07-07	8.39	8.61	7.83	7.87	779400	7.67
NYSE	CUZ	2009-07-06	7.85	8.40	7.75	8.38	909600	8.16
NYSE	CUZ	2009-07-02	8.53	8.59	7.85	7.85	746900	7.65
NYSE	CUZ	2009-07-01	8.54	8.84	8.54	8.64	552600	8.42
NYSE	CUZ	2009-06-30	8.29	8.57	8.20	8.50	632800	8.28
NYSE	CUZ	2009-06-29	8.14	8.34	7.99	8.27	956200	8.06
NYSE	CUZ	2009-06-26	8.28	8.52	8.02	8.12	2449900	7.91
NYSE	CUZ	2009-06-25	8.38	8.54	8.22	8.40	611800	8.18
NYSE	CUZ	2009-06-24	8.53	8.78	8.33	8.43	721200	8.21
NYSE	CUZ	2009-06-23	8.58	8.81	8.46	8.49	413900	8.27
NYSE	CUZ	2009-06-22	8.98	9.08	8.55	8.56	613600	8.34
NYSE	CUZ	2009-06-19	9.23	9.46	9.00	9.13	680200	8.90
NYSE	CUZ	2009-06-18	9.23	9.31	9.04	9.10	586400	8.87
NYSE	CUZ	2009-06-17	9.67	9.77	9.09	9.19	703100	8.95
NYSE	CUZ	2009-06-16	9.90	10.16	9.35	9.73	574400	9.48
NYSE	CUZ	2009-06-15	10.35	10.35	9.70	9.85	966400	9.60
NYSE	CUZ	2009-06-12	10.04	10.44	9.96	10.43	510800	10.16
NYSE	CUZ	2009-06-11	10.09	10.57	9.98	10.04	831800	9.78
NYSE	CUZ	2009-06-10	10.06	10.25	9.55	10.05	811500	9.79
NYSE	CUZ	2009-06-09	10.06	10.21	9.89	9.97	770100	9.71
NYSE	CUZ	2009-06-08	10.01	10.44	9.92	10.01	651400	9.75
NYSE	CUZ	2009-06-05	10.59	10.79	10.24	10.30	707000	10.04
NYSE	CUZ	2009-06-04	9.96	10.59	9.80	10.38	779800	10.11
NYSE	CUZ	2009-06-03	9.59	9.94	9.49	9.90	700100	9.65
NYSE	CUZ	2009-06-02	9.64	9.90	9.52	9.70	536600	9.45
NYSE	CUZ	2009-06-01	9.23	10.01	9.15	9.70	738300	9.45
NYSE	CUZ	2009-05-29	9.02	9.02	8.71	9.00	647000	8.77
NYSE	CUZ	2009-05-28	9.00	9.00	8.61	8.94	507300	8.71
NYSE	CUZ	2009-05-27	9.15	9.19	8.73	8.92	1030300	8.69
NYSE	CUZ	2009-05-26	8.54	9.31	8.43	9.22	964900	8.98
NYSE	CUZ	2009-05-22	8.72	8.95	8.43	8.64	557700	8.42
NYSE	CUZ	2009-05-21	8.27	8.88	8.27	8.67	605100	8.45
NYSE	CUZ	2009-05-20	8.13	9.06	7.97	8.56	1395300	8.34
NYSE	CUZ	2009-05-19	8.06	8.28	7.71	8.07	800100	7.86
NYSE	CUZ	2009-05-18	7.56	8.08	7.39	8.02	1117700	7.81
NYSE	CUZ	2009-05-15	7.86	7.86	7.35	7.46	1185100	7.27
NYSE	CUZ	2009-05-14	7.60	8.02	7.32	7.84	896500	7.64
NYSE	CUZ	2009-05-13	8.20	8.23	7.50	7.53	983700	7.34
NYSE	CUZ	2009-05-12	8.45	9.13	8.05	8.32	979900	8.11
NYSE	CUZ	2009-05-11	8.50	8.62	8.15	8.20	1099400	7.99
NYSE	CUZ	2009-05-08	7.62	8.67	7.62	8.67	1452900	8.45
NYSE	CUZ	2009-05-07	8.00	8.01	7.37	7.53	1267500	7.34
NYSE	CUZ	2009-05-06	8.19	8.57	7.41	7.95	1421400	7.75
NYSE	CUZ	2009-05-05	8.45	8.52	8.00	8.12	1093000	7.91
NYSE	CUZ	2009-05-04	8.31	8.76	8.06	8.71	1150400	8.49
NYSE	CUZ	2009-05-01	8.35	8.50	7.92	8.00	786000	7.79
NYSE	CUZ	2009-04-30	8.76	8.87	8.33	8.45	599000	8.23
NYSE	CUZ	2009-04-29	8.44	8.79	8.29	8.53	852000	8.31
NYSE	CUZ	2009-04-28	8.15	8.99	8.15	8.42	761800	7.96
NYSE	CUZ	2009-04-27	8.84	8.92	8.26	8.32	846100	7.87
NYSE	CUZ	2009-04-24	9.20	9.27	8.56	9.04	1171400	8.55
NYSE	CUZ	2009-04-23	8.90	9.08	8.34	8.96	681000	8.47
NYSE	CUZ	2009-04-22	8.62	9.21	8.46	8.66	1179100	8.19
NYSE	CUZ	2009-04-21	8.10	9.25	8.01	8.94	1533800	8.45
NYSE	CUZ	2009-04-20	9.05	9.19	8.07	8.13	1110700	7.69
NYSE	CUZ	2009-04-17	9.25	9.81	9.08	9.45	1123900	8.93
NYSE	CUZ	2009-04-16	9.15	9.72	8.43	9.48	1251600	8.96
NYSE	CUZ	2009-04-15	7.67	9.13	7.59	9.13	1620500	8.63
NYSE	CUZ	2009-04-14	8.40	8.55	7.51	7.58	1232400	7.17
NYSE	CUZ	2009-04-13	8.32	8.70	7.81	8.54	893700	8.07
NYSE	CUZ	2009-04-09	7.55	8.33	7.52	8.30	1364300	7.85
NYSE	CUZ	2009-04-08	7.20	7.68	7.08	7.32	792600	6.92
NYSE	CUZ	2009-04-07	7.88	8.12	7.17	7.19	1125100	6.80
NYSE	CUZ	2009-04-06	7.68	8.21	7.51	8.11	1102800	7.67
NYSE	CUZ	2009-04-03	7.08	8.11	6.93	8.00	1273000	7.56
NYSE	CUZ	2009-04-02	6.48	7.15	6.37	7.08	1274900	6.69
NYSE	CUZ	2009-04-01	6.29	6.65	6.11	6.33	1091300	5.98
NYSE	CUZ	2009-03-31	6.55	6.55	5.97	6.44	1168500	6.09
NYSE	CUZ	2009-03-30	6.22	6.31	6.00	6.00	727300	5.67
NYSE	CUZ	2009-03-27	6.85	7.06	6.49	6.57	1035200	6.21
NYSE	CUZ	2009-03-26	6.85	7.03	6.60	6.99	1051300	6.61
NYSE	CUZ	2009-03-25	6.68	7.15	6.37	6.70	1458700	6.33
NYSE	CUZ	2009-03-24	7.68	7.68	6.70	6.70	1230600	6.33
NYSE	CUZ	2009-03-23	6.67	7.54	6.56	7.50	2129200	7.09
NYSE	CUZ	2009-03-20	7.46	7.46	6.33	6.33	1943500	5.98
NYSE	CUZ	2009-03-19	8.08	8.56	7.40	7.42	985000	7.01
NYSE	CUZ	2009-03-18	7.06	7.88	6.88	7.86	996500	7.43
NYSE	CUZ	2009-03-17	6.79	7.28	6.42	7.28	885300	6.88
NYSE	CUZ	2009-03-16	7.36	7.53	6.57	6.63	941900	6.27
NYSE	CUZ	2009-03-13	7.74	7.75	7.00	7.23	762900	6.84
NYSE	CUZ	2009-03-12	7.01	7.78	6.82	7.65	1033400	7.23
NYSE	CUZ	2009-03-11	7.48	7.59	6.91	7.07	1035200	6.68
NYSE	CUZ	2009-03-10	6.71	7.40	6.53	7.38	1610700	6.98
NYSE	CUZ	2009-03-09	6.26	6.87	6.07	6.44	1142000	6.09
NYSE	CUZ	2009-03-06	6.52	6.71	5.85	6.25	1286300	5.91
NYSE	CUZ	2009-03-05	6.50	6.79	6.15	6.43	1616900	6.08
NYSE	CUZ	2009-03-04	6.63	7.00	6.32	6.87	855900	6.49
NYSE	CUZ	2009-03-03	6.90	7.29	6.24	6.47	1382600	6.12
NYSE	CUZ	2009-03-02	7.01	7.14	6.21	6.50	1604800	6.14
NYSE	CUZ	2009-02-27	7.04	7.46	6.75	7.11	894800	6.72
NYSE	CUZ	2009-02-26	7.78	7.82	7.21	7.32	1127200	6.92
NYSE	CUZ	2009-02-25	8.15	8.21	7.53	7.69	1167800	7.27
NYSE	CUZ	2009-02-24	7.58	8.32	7.14	8.26	1413000	7.81
NYSE	CUZ	2009-02-23	8.44	8.87	7.32	7.42	1328900	7.01
NYSE	CUZ	2009-02-20	7.49	8.51	7.37	8.47	1272300	8.01
NYSE	CUZ	2009-02-19	7.93	8.26	7.67	7.73	874600	7.31
NYSE	CUZ	2009-02-18	7.66	8.04	7.52	7.95	789300	7.52
NYSE	CUZ	2009-02-17	8.07	8.25	7.51	7.54	1045500	7.13
NYSE	CUZ	2009-02-13	8.78	8.96	8.35	8.35	1266900	7.89
NYSE	CUZ	2009-02-12	8.59	9.21	8.38	8.98	1084400	8.49
NYSE	CUZ	2009-02-11	8.97	9.22	8.36	9.02	1486800	8.53
NYSE	CUZ	2009-02-10	9.10	9.32	8.19	8.30	1189600	7.85
NYSE	CUZ	2009-02-09	8.88	9.14	8.70	9.06	906000	8.57
NYSE	CUZ	2009-02-06	8.48	9.10	8.20	9.03	1075200	8.54
NYSE	CUZ	2009-02-05	8.39	8.70	8.01	8.30	887200	7.85
NYSE	CUZ	2009-02-04	8.91	9.03	8.61	8.65	857700	7.94
NYSE	CUZ	2009-02-03	9.60	9.82	8.80	8.85	1124800	8.12
NYSE	CUZ	2009-02-02	9.59	9.64	9.00	9.51	906100	8.73
NYSE	CUZ	2009-01-30	10.60	10.69	9.39	9.61	1190100	8.82
NYSE	CUZ	2009-01-29	11.34	11.45	10.21	10.29	1088300	9.45
NYSE	CUZ	2009-01-28	11.09	11.66	10.72	11.55	982000	10.60
NYSE	CUZ	2009-01-27	10.76	11.16	10.44	10.71	548400	9.83
NYSE	CUZ	2009-01-26	10.57	11.39	10.25	10.53	637000	9.67
NYSE	CUZ	2009-01-23	10.18	10.91	9.99	10.64	762300	9.77
NYSE	CUZ	2009-01-22	11.32	11.39	10.52	10.63	1238800	9.76
NYSE	CUZ	2009-01-21	10.19	11.49	9.50	11.49	1270300	10.55
NYSE	CUZ	2009-01-20	11.31	11.50	10.07	10.14	1179800	9.31
NYSE	CUZ	2009-01-16	11.77	11.97	10.86	11.80	1024500	10.83
NYSE	CUZ	2009-01-15	11.00	11.99	10.58	11.43	855700	10.49
NYSE	CUZ	2009-01-14	11.51	11.89	11.06	11.34	819300	10.41
NYSE	CUZ	2009-01-13	12.00	12.34	11.57	11.95	822100	10.97
NYSE	CUZ	2009-01-12	12.48	12.81	11.80	11.91	965400	10.93
NYSE	CUZ	2009-01-09	12.89	13.25	12.44	12.59	1086600	11.56
NYSE	CUZ	2009-01-08	12.86	13.55	12.80	12.84	1836500	11.79
NYSE	CUZ	2009-01-07	12.17	13.25	12.01	12.98	1101300	11.92
NYSE	CUZ	2009-01-06	12.35	12.61	11.58	12.44	1025300	11.42
NYSE	CUZ	2009-01-05	13.12	13.22	12.24	12.39	759800	11.37
NYSE	CUZ	2009-01-02	13.89	14.10	13.10	13.10	678200	12.03
NYSE	CUZ	1998-05-15	27.84	28.07	27.72	27.84	2009800	6.78
NYSE	CYT	2009-12-31	36.90	37.06	36.33	36.42	220300	36.41
NYSE	CYT	2009-12-30	36.65	37.04	36.41	36.81	101500	36.80
NYSE	CYT	2009-12-29	36.61	36.88	36.54	36.76	232800	36.75
NYSE	CYT	2009-12-28	37.11	37.11	36.21	36.49	226300	36.48
NYSE	CYT	2009-12-24	36.37	36.94	36.21	36.83	133200	36.82
NYSE	CYT	2009-12-23	35.88	36.27	35.38	36.07	238500	36.06
NYSE	CYT	2009-12-22	35.96	36.37	35.27	35.75	462500	35.74
NYSE	CYT	2009-12-21	35.58	36.36	35.58	35.76	445400	35.75
NYSE	CYT	2009-12-18	36.36	36.36	35.04	35.36	608100	35.35
NYSE	CYT	2009-12-17	37.37	37.37	36.02	36.10	507100	36.09
NYSE	CYT	2009-12-16	37.48	37.99	36.91	37.67	411900	37.66
NYSE	CYT	2009-12-15	36.87	37.70	36.80	37.33	539900	37.32
NYSE	CYT	2009-12-14	37.03	37.29	36.59	37.05	370300	37.04
NYSE	CYT	2009-12-11	36.64	37.02	36.19	36.52	275700	36.51
NYSE	CYT	2009-12-10	36.74	37.16	36.31	36.47	233900	36.46
NYSE	CYT	2009-12-09	36.37	36.62	35.79	36.49	324600	36.48
NYSE	CYT	2009-12-08	36.07	36.73	35.58	36.32	382400	36.31
NYSE	CYT	2009-12-07	36.48	36.75	36.20	36.52	348100	36.51
NYSE	CYT	2009-12-04	36.66	37.40	36.11	36.49	533500	36.48
NYSE	CYT	2009-12-03	35.62	36.29	35.36	35.70	481100	35.69
NYSE	CYT	2009-12-02	34.63	36.33	34.41	35.63	541600	35.62
NYSE	CYT	2009-12-01	34.41	35.06	34.33	34.73	383200	34.72
NYSE	CYT	2009-11-30	33.71	34.09	33.24	33.98	360100	33.97
NYSE	CYT	2009-11-27	33.49	34.55	32.82	33.72	180000	33.71
NYSE	CYT	2009-11-25	34.59	35.32	34.06	34.68	298500	34.67
NYSE	CYT	2009-11-24	35.00	35.00	33.99	34.60	208100	34.59
NYSE	CYT	2009-11-23	35.67	36.27	34.70	35.03	284500	35.02
NYSE	CYT	2009-11-20	34.55	34.88	34.21	34.75	296500	34.74
NYSE	CYT	2009-11-19	35.72	35.98	34.58	34.86	347500	34.85
NYSE	CYT	2009-11-18	36.56	36.56	35.68	36.02	324200	36.01
NYSE	CYT	2009-11-17	36.18	36.54	35.83	36.47	364300	36.46
NYSE	CYT	2009-11-16	35.50	36.45	35.50	36.29	355400	36.28
NYSE	CYT	2009-11-13	35.24	35.52	34.68	35.02	422000	35.01
NYSE	CYT	2009-11-12	35.50	35.73	34.84	35.06	412400	35.05
NYSE	CYT	2009-11-11	35.90	35.95	34.25	35.52	1108000	35.51
NYSE	CYT	2009-11-10	36.32	37.08	35.85	36.81	563400	36.80
NYSE	CYT	2009-11-09	35.99	36.82	35.77	36.64	470700	36.63
NYSE	CYT	2009-11-06	34.45	35.86	34.33	35.45	478000	35.44
NYSE	CYT	2009-11-05	33.49	35.32	33.08	34.93	713300	34.90
NYSE	CYT	2009-11-04	33.92	34.01	33.02	33.08	691100	33.06
NYSE	CYT	2009-11-03	32.42	33.67	32.00	33.50	742700	33.48
NYSE	CYT	2009-11-02	33.48	33.76	31.78	32.80	1391800	32.78
NYSE	CYT	2009-10-30	34.91	35.10	32.89	33.17	840500	33.15
NYSE	CYT	2009-10-29	34.36	35.71	33.77	35.21	805400	35.18
NYSE	CYT	2009-10-28	36.46	36.54	33.84	33.98	884200	33.96
NYSE	CYT	2009-10-27	36.50	37.81	35.94	36.43	1116000	36.40
NYSE	CYT	2009-10-26	36.57	38.39	36.05	36.25	1018500	36.22
NYSE	CYT	2009-10-23	38.41	38.63	36.52	36.62	505500	36.59
NYSE	CYT	2009-10-22	37.17	38.34	36.22	38.12	493600	38.09
NYSE	CYT	2009-10-21	37.63	38.57	37.13	37.40	646700	37.37
NYSE	CYT	2009-10-20	38.97	39.38	36.86	37.92	1402500	37.89
NYSE	CYT	2009-10-19	37.75	39.57	36.85	39.20	1384300	39.17
NYSE	CYT	2009-10-16	36.35	38.56	33.80	38.11	3253200	38.08
NYSE	CYT	2009-10-15	34.79	34.95	33.57	34.56	971100	34.54
NYSE	CYT	2009-10-14	34.73	35.53	34.73	35.15	990000	35.12
NYSE	CYT	2009-10-13	33.70	34.75	33.47	34.56	399200	34.54
NYSE	CYT	2009-10-12	33.73	34.63	33.43	33.93	383800	33.91
NYSE	CYT	2009-10-09	33.07	33.67	32.85	33.58	228500	33.56
NYSE	CYT	2009-10-08	32.24	33.36	32.03	33.26	415600	33.24
NYSE	CYT	2009-10-07	32.11	32.69	31.75	31.94	309000	31.92
NYSE	CYT	2009-10-06	32.25	33.29	31.75	32.47	389400	32.45
NYSE	CYT	2009-10-05	30.76	32.33	30.65	31.83	627200	31.81
NYSE	CYT	2009-10-02	30.32	30.87	29.90	30.52	448600	30.50
NYSE	CYT	2009-10-01	32.43	32.43	30.75	30.76	519900	30.74
NYSE	CYT	2009-09-30	33.63	33.64	31.94	32.47	405800	32.45
NYSE	CYT	2009-09-29	33.33	34.17	33.26	33.48	337000	33.46
NYSE	CYT	2009-09-28	32.57	33.46	32.23	33.17	419700	33.15
NYSE	CYT	2009-09-25	33.52	33.61	32.11	32.29	404300	32.27
NYSE	CYT	2009-09-24	34.34	34.46	33.04	33.68	360000	33.66
NYSE	CYT	2009-09-23	34.73	35.27	34.10	34.15	370700	34.13
NYSE	CYT	2009-09-22	34.04	34.98	33.69	34.84	455500	34.81
NYSE	CYT	2009-09-21	34.48	34.68	33.00	33.68	629100	33.66
NYSE	CYT	2009-09-18	33.22	33.59	32.50	33.12	515000	33.10
NYSE	CYT	2009-09-17	33.19	33.57	32.65	32.82	536000	32.80
NYSE	CYT	2009-09-16	31.39	33.00	30.80	32.98	723000	32.96
NYSE	CYT	2009-09-15	29.76	31.41	29.74	31.13	654700	31.11
NYSE	CYT	2009-09-14	29.51	29.68	29.01	29.52	553300	29.50
NYSE	CYT	2009-09-11	30.12	30.45	29.55	29.80	310200	29.78
NYSE	CYT	2009-09-10	29.67	30.21	29.14	30.05	329800	30.03
NYSE	CYT	2009-09-09	29.16	29.97	28.90	29.76	409800	29.74
NYSE	CYT	2009-09-08	28.73	29.32	28.65	29.28	308900	29.26
NYSE	CYT	2009-09-04	28.07	28.71	27.79	28.41	235300	28.39
NYSE	CYT	2009-09-03	27.53	28.02	26.86	28.02	336400	28.00
NYSE	CYT	2009-09-02	27.37	27.52	26.77	27.24	305000	27.22
NYSE	CYT	2009-09-01	28.62	29.21	27.15	27.52	692700	27.50
NYSE	CYT	2009-08-31	29.15	29.22	28.63	28.89	373800	28.87
NYSE	CYT	2009-08-28	28.99	30.36	28.77	29.40	648400	29.38
NYSE	CYT	2009-08-27	27.94	29.00	27.64	28.72	437700	28.70
NYSE	CYT	2009-08-26	28.15	28.65	27.43	27.85	294900	27.83
NYSE	CYT	2009-08-25	27.92	28.74	27.64	28.13	358400	28.11
NYSE	CYT	2009-08-24	28.24	28.85	27.54	27.69	319700	27.67
NYSE	CYT	2009-08-21	27.01	28.24	27.01	28.07	358600	28.05
NYSE	CYT	2009-08-20	26.28	26.88	26.19	26.80	413100	26.78
NYSE	CYT	2009-08-19	25.43	26.45	25.43	26.26	311600	26.24
NYSE	CYT	2009-08-18	25.23	26.18	25.15	26.06	366400	26.04
NYSE	CYT	2009-08-17	25.72	26.13	24.92	24.97	342700	24.95
NYSE	CYT	2009-08-14	27.48	27.54	26.16	26.59	382400	26.57
NYSE	CYT	2009-08-13	26.90	27.75	26.74	27.59	364500	27.57
NYSE	CYT	2009-08-12	26.01	27.04	26.01	26.87	405800	26.85
NYSE	CYT	2009-08-11	25.77	25.91	25.37	25.87	335400	25.85
NYSE	CYT	2009-08-10	25.87	26.25	25.57	25.91	291000	25.89
NYSE	CYT	2009-08-07	26.18	26.34	25.55	25.99	324700	25.97
NYSE	CYT	2009-08-06	26.06	26.19	25.37	25.77	363100	25.75
NYSE	CYT	2009-08-05	26.19	26.56	25.56	25.81	298300	25.78
NYSE	CYT	2009-08-04	25.79	26.43	25.44	26.21	294800	26.18
NYSE	CYT	2009-08-03	25.56	26.21	25.55	26.05	386500	26.02
NYSE	CYT	2009-07-31	25.17	25.57	24.51	25.10	557000	25.07
NYSE	CYT	2009-07-30	24.35	25.70	24.35	25.17	429200	25.14
NYSE	CYT	2009-07-29	24.39	24.90	23.90	24.10	419000	24.07
NYSE	CYT	2009-07-28	25.07	25.45	24.59	24.73	473800	24.70
NYSE	CYT	2009-07-27	25.04	25.75	25.04	25.31	657800	25.28
NYSE	CYT	2009-07-24	24.98	25.36	24.45	25.12	442100	25.09
NYSE	CYT	2009-07-23	24.44	25.26	24.20	25.14	489900	25.11
NYSE	CYT	2009-07-22	23.43	24.46	23.04	24.31	479100	24.28
NYSE	CYT	2009-07-21	23.23	23.63	22.84	23.45	426800	23.42
NYSE	CYT	2009-07-20	22.69	23.38	22.44	23.00	601200	22.97
NYSE	CYT	2009-07-17	20.58	23.02	20.26	22.55	1348500	22.52
NYSE	CYT	2009-07-16	19.83	20.56	19.75	20.45	570100	20.42
NYSE	CYT	2009-07-15	19.38	20.27	19.27	20.05	616000	20.03
NYSE	CYT	2009-07-14	18.88	19.10	18.61	18.98	357100	18.96
NYSE	CYT	2009-07-13	18.31	18.90	17.73	18.88	492500	18.86
NYSE	CYT	2009-07-10	18.17	18.68	18.02	18.59	371200	18.57
NYSE	CYT	2009-07-09	17.79	18.60	17.53	18.28	450100	18.26
NYSE	CYT	2009-07-08	18.33	18.54	17.28	17.60	654800	17.58
NYSE	CYT	2009-07-07	18.46	18.64	18.22	18.23	476000	18.21
NYSE	CYT	2009-07-06	18.36	18.52	17.85	18.49	582000	18.47
NYSE	CYT	2009-07-02	18.68	18.86	18.25	18.50	390300	18.48
NYSE	CYT	2009-07-01	18.76	19.44	18.61	19.11	706000	19.09
NYSE	CYT	2009-06-30	18.08	18.77	17.35	18.62	739700	18.60
NYSE	CYT	2009-06-29	18.18	18.32	17.76	18.08	403700	18.06
NYSE	CYT	2009-06-26	17.68	18.09	17.37	18.02	666700	18.00
NYSE	CYT	2009-06-25	17.12	17.69	16.97	17.69	589500	17.67
NYSE	CYT	2009-06-24	16.63	17.53	16.58	17.23	1192600	17.21
NYSE	CYT	2009-06-23	15.26	16.63	14.67	16.48	3363300	16.46
NYSE	CYT	2009-06-22	19.03	19.07	18.10	18.10	376900	18.08
NYSE	CYT	2009-06-19	19.96	20.06	19.12	19.38	398200	19.36
NYSE	CYT	2009-06-18	19.76	20.09	19.32	19.80	228400	19.78
NYSE	CYT	2009-06-17	20.25	20.49	19.38	19.79	458100	19.77
NYSE	CYT	2009-06-16	21.06	21.35	20.32	20.36	367200	20.34
NYSE	CYT	2009-06-15	21.56	22.48	20.50	20.78	663700	20.75
NYSE	CYT	2009-06-12	21.65	21.82	21.10	21.44	366000	21.41
NYSE	CYT	2009-06-11	22.50	22.86	21.79	21.95	638600	21.92
NYSE	CYT	2009-06-10	22.63	22.75	22.00	22.40	645200	22.37
NYSE	CYT	2009-06-09	21.63	22.42	21.40	22.37	542200	22.34
NYSE	CYT	2009-06-08	21.97	22.07	21.00	21.57	601500	21.54
NYSE	CYT	2009-06-05	22.21	22.66	21.91	22.42	723300	22.39
NYSE	CYT	2009-06-04	22.02	22.33	21.21	21.90	992200	21.87
NYSE	CYT	2009-06-03	22.26	22.39	21.61	21.89	520000	21.86
NYSE	CYT	2009-06-02	22.99	22.99	22.15	22.52	776100	22.49
NYSE	CYT	2009-06-01	21.86	23.00	21.83	22.91	551500	22.88
NYSE	CYT	2009-05-29	21.34	21.71	21.13	21.48	693300	21.45
NYSE	CYT	2009-05-28	21.71	21.99	20.38	21.19	816500	21.16
NYSE	CYT	2009-05-27	21.59	22.26	21.26	21.65	1062800	21.62
NYSE	CYT	2009-05-26	21.17	21.93	20.73	21.60	754200	21.57
NYSE	CYT	2009-05-22	21.57	21.84	21.09	21.41	776600	21.38
NYSE	CYT	2009-05-21	21.71	21.78	20.86	21.39	540800	21.36
NYSE	CYT	2009-05-20	22.56	23.65	22.12	22.21	484100	22.18
NYSE	CYT	2009-05-19	22.53	23.06	22.16	22.37	569700	22.34
NYSE	CYT	2009-05-18	21.42	22.65	21.13	22.61	732100	22.58
NYSE	CYT	2009-05-15	21.13	21.69	20.58	21.16	999900	21.13
NYSE	CYT	2009-05-14	21.29	21.89	20.66	21.65	1262500	21.62
NYSE	CYT	2009-05-13	22.81	22.87	20.94	21.11	1172500	21.08
NYSE	CYT	2009-05-12	24.07	24.24	22.31	23.18	1178200	23.15
NYSE	CYT	2009-05-11	24.16	24.42	23.28	23.87	847700	23.84
NYSE	CYT	2009-05-08	23.64	24.94	23.41	24.67	578700	24.64
NYSE	CYT	2009-05-07	25.36	25.43	23.06	23.35	813700	23.32
NYSE	CYT	2009-05-06	23.72	25.05	23.49	24.59	954400	24.55
NYSE	CYT	2009-05-05	23.42	24.38	22.60	23.29	1176100	23.25
NYSE	CYT	2009-05-04	21.37	23.79	21.37	23.50	1284500	23.46
NYSE	CYT	2009-05-01	19.79	20.13	19.13	19.81	431600	19.78
NYSE	CYT	2009-04-30	19.92	20.80	19.72	19.86	730600	19.83
NYSE	CYT	2009-04-29	18.89	20.06	18.51	19.59	542700	19.56
NYSE	CYT	2009-04-28	17.78	19.32	17.78	18.64	1038400	18.61
NYSE	CYT	2009-04-27	18.13	18.36	17.70	18.11	761400	18.08
NYSE	CYT	2009-04-24	16.98	18.61	16.98	18.33	1047800	18.30
NYSE	CYT	2009-04-23	17.33	17.33	16.32	16.91	1029500	16.88
NYSE	CYT	2009-04-22	16.13	17.61	15.75	16.99	1000800	16.96
NYSE	CYT	2009-04-21	13.81	16.42	13.81	16.31	1485200	16.28
NYSE	CYT	2009-04-20	14.80	15.21	13.70	13.96	2011200	13.94
NYSE	CYT	2009-04-17	13.93	15.70	13.00	15.49	5563600	15.46
NYSE	CYT	2009-04-16	18.64	18.72	17.86	18.24	713700	18.21
NYSE	CYT	2009-04-15	17.52	18.38	17.51	18.34	397100	18.31
NYSE	CYT	2009-04-14	18.70	19.04	17.66	17.66	544900	17.63
NYSE	CYT	2009-04-13	18.76	19.18	18.45	19.02	238900	18.99
NYSE	CYT	2009-04-09	17.88	19.02	17.85	19.02	412300	18.99
NYSE	CYT	2009-04-08	17.01	17.57	16.94	17.35	350700	17.32
NYSE	CYT	2009-04-07	17.20	17.20	16.78	16.83	458100	16.80
NYSE	CYT	2009-04-06	17.44	17.65	17.14	17.59	558600	17.56
NYSE	CYT	2009-04-03	17.29	17.69	17.08	17.69	695400	17.66
NYSE	CYT	2009-04-02	15.81	17.40	15.81	17.17	714300	17.14
NYSE	CYT	2009-04-01	14.62	15.55	14.53	15.50	649500	15.47
NYSE	CYT	2009-03-31	14.64	15.36	14.64	15.02	796500	14.99
NYSE	CYT	2009-03-30	15.30	15.30	14.16	14.44	379500	14.41
NYSE	CYT	2009-03-27	15.55	15.80	15.31	15.37	468200	15.34
NYSE	CYT	2009-03-26	15.01	15.99	14.85	15.78	809100	15.75
NYSE	CYT	2009-03-25	14.65	15.53	14.36	14.73	774500	14.70
NYSE	CYT	2009-03-24	14.50	14.95	14.29	14.65	845700	14.62
NYSE	CYT	2009-03-23	14.24	14.78	14.11	14.70	785300	14.67
NYSE	CYT	2009-03-20	14.61	14.61	13.32	13.73	634000	13.71
NYSE	CYT	2009-03-19	14.64	15.04	14.40	14.60	645100	14.57
NYSE	CYT	2009-03-18	13.70	14.53	13.53	14.46	428700	14.43
NYSE	CYT	2009-03-17	13.34	13.70	13.14	13.70	489800	13.68
NYSE	CYT	2009-03-16	13.44	14.06	13.29	13.34	608500	13.32
NYSE	CYT	2009-03-13	13.38	13.77	13.23	13.33	665000	13.31
NYSE	CYT	2009-03-12	12.34	13.36	12.09	13.34	852200	13.32
NYSE	CYT	2009-03-11	11.38	12.82	11.03	12.54	1341000	12.52
NYSE	CYT	2009-03-10	10.92	11.19	10.81	11.11	1554300	11.09
NYSE	CYT	2009-03-09	10.82	11.20	10.50	10.58	1091900	10.56
NYSE	CYT	2009-03-06	11.58	11.91	10.90	10.99	1012600	10.97
NYSE	CYT	2009-03-05	12.50	12.65	11.31	11.48	789700	11.46
NYSE	CYT	2009-03-04	13.51	13.51	12.48	12.61	897800	12.59
NYSE	CYT	2009-03-03	13.92	14.08	13.09	13.14	689400	13.12
NYSE	CYT	2009-03-02	14.98	15.03	13.80	13.86	508800	13.84
NYSE	CYT	2009-02-27	15.53	16.03	15.00	15.40	474300	15.37
NYSE	CYT	2009-02-26	16.24	16.96	15.69	15.75	516500	15.72
NYSE	CYT	2009-02-25	16.64	16.85	15.89	16.19	521200	16.16
NYSE	CYT	2009-02-24	15.63	16.80	15.26	16.73	773900	16.70
NYSE	CYT	2009-02-23	16.90	16.94	15.45	15.50	576200	15.47
NYSE	CYT	2009-02-20	17.12	17.29	16.20	16.81	563700	16.78
NYSE	CYT	2009-02-19	17.45	18.15	17.41	17.46	608400	17.43
NYSE	CYT	2009-02-18	17.87	18.00	17.13	17.52	553300	17.49
NYSE	CYT	2009-02-17	18.25	18.40	17.64	17.74	567200	17.71
NYSE	CYT	2009-02-13	19.16	19.34	18.67	18.90	357400	18.87
NYSE	CYT	2009-02-12	18.57	19.23	18.40	19.18	530800	19.15
NYSE	CYT	2009-02-11	18.84	19.61	18.64	19.25	622100	19.22
NYSE	CYT	2009-02-10	19.73	19.97	18.36	18.58	740800	18.55
NYSE	CYT	2009-02-09	19.57	20.44	19.38	19.90	531800	19.87
NYSE	CYT	2009-02-06	18.64	19.72	18.59	19.63	658600	19.60
NYSE	CYT	2009-02-05	18.28	18.91	17.73	18.67	660800	18.51
NYSE	CYT	2009-02-04	17.58	18.87	17.46	18.42	969600	18.26
NYSE	CYT	2009-02-03	19.06	19.18	16.94	17.58	2308700	17.43
NYSE	CYT	2009-02-02	20.14	20.18	19.07	19.14	1006200	18.98
NYSE	CYT	2009-01-30	22.00	22.02	20.28	20.44	981300	20.27
NYSE	CYT	2009-01-29	22.16	22.33	21.77	21.93	678700	21.74
NYSE	CYT	2009-01-28	21.77	22.62	21.46	22.45	575400	22.26
NYSE	CYT	2009-01-27	21.32	21.80	20.96	21.31	571400	21.13
NYSE	CYT	2009-01-26	20.97	21.98	20.92	21.41	470200	21.23
NYSE	CYT	2009-01-23	20.19	21.28	20.04	21.01	752700	20.83
NYSE	CYT	2009-01-22	21.08	21.42	20.50	20.89	490300	20.71
NYSE	CYT	2009-01-21	20.87	21.46	20.30	21.46	406000	21.28
NYSE	CYT	2009-01-20	21.91	21.91	20.09	20.22	434900	20.05
NYSE	CYT	2009-01-16	21.68	22.24	21.18	21.83	545600	21.65
NYSE	CYT	2009-01-15	20.06	21.44	19.97	21.18	574500	21.00
NYSE	CYT	2009-01-14	20.85	21.51	20.32	20.44	464500	20.27
NYSE	CYT	2009-01-13	21.53	21.91	21.05	21.72	531800	21.54
NYSE	CYT	2009-01-12	22.44	22.63	21.13	21.55	413300	21.37
NYSE	CYT	2009-01-09	23.90	23.90	22.35	22.57	706900	22.38
NYSE	CYT	2009-01-08	22.71	23.98	22.47	23.94	366100	23.74
NYSE	CYT	2009-01-07	23.82	24.00	23.41	23.51	565500	23.31
NYSE	CYT	2009-01-06	22.49	24.24	22.45	24.03	735300	23.83
NYSE	CYT	2009-01-05	21.94	22.46	21.42	22.16	442100	21.97
NYSE	CYT	2009-01-02	21.20	22.50	21.02	22.43	297900	22.24
NYSE	CHU	2009-12-31	13.20	13.31	13.09	13.11	1011800	13.11
NYSE	CHU	2009-12-30	12.92	13.05	12.92	13.05	1304500	13.05
NYSE	CHU	2009-12-29	12.92	12.95	12.77	12.94	1531600	12.94
NYSE	CHU	2009-12-28	12.78	12.93	12.78	12.90	1570900	12.90
NYSE	CHU	2009-12-24	12.49	12.53	12.43	12.51	643200	12.51
NYSE	CHU	2009-12-23	12.63	12.63	12.47	12.53	2543400	12.53
NYSE	CHU	2009-12-22	12.48	12.60	12.40	12.46	2699800	12.46
NYSE	CHU	2009-12-21	12.57	12.69	12.56	12.65	2622600	12.65
NYSE	CHU	2009-12-18	12.74	12.76	12.62	12.67	1748200	12.67
NYSE	CHU	2009-12-17	12.90	12.92	12.73	12.74	2284400	12.74
NYSE	CHU	2009-12-16	13.12	13.21	13.07	13.08	855900	13.08
NYSE	CHU	2009-12-15	13.15	13.20	13.06	13.14	984400	13.14
NYSE	CHU	2009-12-14	13.15	13.21	13.13	13.14	773900	13.14
NYSE	CHU	2009-12-11	13.17	13.19	13.03	13.13	1194900	13.13
NYSE	CHU	2009-12-10	13.30	13.35	13.15	13.22	2971600	13.22
NYSE	CHU	2009-12-09	13.01	13.22	13.00	13.20	989600	13.20
NYSE	CHU	2009-12-08	13.01	13.15	12.90	12.97	2187100	12.97
NYSE	CHU	2009-12-07	13.14	13.19	13.03	13.15	1415700	13.15
NYSE	CHU	2009-12-04	13.21	13.38	13.02	13.09	2561300	13.09
NYSE	CHU	2009-12-03	13.50	13.50	13.22	13.24	1474000	13.24
NYSE	CHU	2009-12-02	13.52	13.66	13.50	13.59	914800	13.59
NYSE	CHU	2009-12-01	13.52	13.66	13.52	13.61	1223700	13.61
NYSE	CHU	2009-11-30	13.47	13.52	13.28	13.45	1821100	13.45
NYSE	CHU	2009-11-27	13.46	13.54	13.34	13.35	2816800	13.35
NYSE	CHU	2009-11-25	13.83	13.88	13.81	13.83	996700	13.83
NYSE	CHU	2009-11-24	13.74	13.75	13.53	13.66	1372300	13.66
NYSE	CHU	2009-11-23	13.81	13.92	13.76	13.90	1708200	13.90
NYSE	CHU	2009-11-20	13.48	13.62	13.43	13.57	872900	13.57
NYSE	CHU	2009-11-19	13.60	13.60	13.31	13.45	2213200	13.45
NYSE	CHU	2009-11-18	13.91	13.95	13.65	13.68	2110300	13.68
NYSE	CHU	2009-11-17	13.67	13.75	13.50	13.73	2986300	13.73
NYSE	CHU	2009-11-16	13.81	14.00	13.80	13.93	1721600	13.93
NYSE	CHU	2009-11-13	13.82	13.89	13.74	13.83	1558400	13.83
NYSE	CHU	2009-11-12	14.04	14.04	13.76	13.79	2071400	13.79
NYSE	CHU	2009-11-11	14.17	14.34	14.11	14.18	2605900	14.18
NYSE	CHU	2009-11-10	14.35	14.43	14.24	14.39	2308600	14.39
NYSE	CHU	2009-11-09	14.05	14.40	14.03	14.33	3002200	14.33
NYSE	CHU	2009-11-06	13.76	14.03	13.73	13.93	2520100	13.93
NYSE	CHU	2009-11-05	13.55	13.81	13.51	13.81	3214000	13.81
NYSE	CHU	2009-11-04	12.92	13.42	12.92	13.25	4630700	13.25
NYSE	CHU	2009-11-03	12.60	12.74	12.39	12.68	2879700	12.68
NYSE	CHU	2009-11-02	12.85	13.13	12.80	12.96	2942500	12.96
NYSE	CHU	2009-10-30	13.16	13.17	12.60	12.65	4867700	12.65
NYSE	CHU	2009-10-29	13.00	13.26	12.99	13.18	1869100	13.18
NYSE	CHU	2009-10-28	13.27	13.30	12.95	12.95	3084300	12.95
NYSE	CHU	2009-10-27	13.44	13.44	13.18	13.27	2055700	13.27
NYSE	CHU	2009-10-26	13.59	13.75	13.38	13.38	2087600	13.38
NYSE	CHU	2009-10-23	13.82	13.82	13.47	13.49	3771600	13.49
NYSE	CHU	2009-10-22	13.84	13.89	13.70	13.84	3029000	13.84
NYSE	CHU	2009-10-21	14.16	14.37	14.00	14.05	2742400	14.05
NYSE	CHU	2009-10-20	14.44	14.50	14.15	14.31	2146100	14.31
NYSE	CHU	2009-10-19	14.35	14.53	14.26	14.47	2090400	14.47
NYSE	CHU	2009-10-16	13.95	14.11	13.95	14.06	1506800	14.06
NYSE	CHU	2009-10-15	14.04	14.15	14.00	14.10	1875300	14.10
NYSE	CHU	2009-10-14	14.25	14.37	14.19	14.36	1906200	14.36
NYSE	CHU	2009-10-13	14.00	14.08	13.93	14.05	1569100	14.05
NYSE	CHU	2009-10-12	14.18	14.20	14.10	14.12	1368400	14.12
NYSE	CHU	2009-10-09	14.40	14.43	14.15	14.27	2292800	14.27
NYSE	CHU	2009-10-08	14.44	14.53	14.35	14.46	1824200	14.46
NYSE	CHU	2009-10-07	14.32	14.38	14.15	14.25	2876000	14.25
NYSE	CHU	2009-10-06	14.28	14.39	14.15	14.28	2015400	14.28
NYSE	CHU	2009-10-05	14.11	14.34	14.05	14.25	1938800	14.25
NYSE	CHU	2009-10-02	13.94	14.09	13.85	13.98	2225300	13.98
NYSE	CHU	2009-10-01	14.26	14.30	14.02	14.05	3645600	14.05
NYSE	CHU	2009-09-30	14.31	14.35	14.01	14.24	2358300	14.24
NYSE	CHU	2009-09-29	14.30	14.42	14.22	14.38	3086800	14.38
NYSE	CHU	2009-09-28	14.04	14.22	13.85	14.05	3090900	14.05
NYSE	CHU	2009-09-25	14.37	14.55	14.27	14.35	2570100	14.35
NYSE	CHU	2009-09-24	14.40	14.46	14.05	14.18	2406500	14.18
NYSE	CHU	2009-09-23	14.50	14.63	14.43	14.44	1981600	14.44
NYSE	CHU	2009-09-22	14.30	14.42	14.20	14.35	2938400	14.35
NYSE	CHU	2009-09-21	14.35	14.44	14.24	14.35	2250100	14.35
NYSE	CHU	2009-09-18	14.74	14.81	14.60	14.70	2002800	14.70
NYSE	CHU	2009-09-17	15.26	15.40	15.05	15.10	2898100	15.10
NYSE	CHU	2009-09-16	14.93	15.15	14.88	15.15	2779300	15.15
NYSE	CHU	2009-09-15	14.88	14.90	14.76	14.88	2464300	14.88
NYSE	CHU	2009-09-14	14.72	14.94	14.70	14.93	2964000	14.93
NYSE	CHU	2009-09-11	14.74	14.76	14.57	14.67	2774800	14.67
NYSE	CHU	2009-09-10	14.20	14.40	14.14	14.39	3463800	14.39
NYSE	CHU	2009-09-09	13.90	14.03	13.72	13.99	2328800	13.99
NYSE	CHU	2009-09-08	14.26	14.28	13.99	14.07	3321000	14.07
NYSE	CHU	2009-09-04	13.75	13.98	13.68	13.89	1872600	13.89
NYSE	CHU	2009-09-03	13.61	13.61	13.35	13.52	1593700	13.52
NYSE	CHU	2009-09-02	13.45	13.50	13.33	13.41	2360500	13.41
NYSE	CHU	2009-09-01	13.92	14.00	13.54	13.61	3068300	13.61
NYSE	CHU	2009-08-31	14.00	14.03	13.85	14.00	4170400	14.00
NYSE	CHU	2009-08-28	14.86	14.92	14.26	14.43	7471900	14.43
NYSE	CHU	2009-08-27	13.93	14.18	13.86	14.08	6106200	14.08
NYSE	CHU	2009-08-26	13.93	13.93	13.72	13.76	2548000	13.76
NYSE	CHU	2009-08-25	14.26	14.31	14.05	14.12	2104500	14.12
NYSE	CHU	2009-08-24	14.27	14.46	14.20	14.25	1905900	14.25
NYSE	CHU	2009-08-21	14.28	14.30	14.07	14.18	3388700	14.18
NYSE	CHU	2009-08-20	14.17	14.42	14.05	14.32	2931400	14.32
NYSE	CHU	2009-08-19	13.69	13.96	13.51	13.86	2950100	13.86
NYSE	CHU	2009-08-18	13.79	14.06	13.78	13.94	2491000	13.94
NYSE	CHU	2009-08-17	13.77	13.84	13.51	13.65	3231400	13.65
NYSE	CHU	2009-08-14	14.50	14.60	14.13	14.28	2795000	14.28
NYSE	CHU	2009-08-13	14.89	14.89	14.51	14.54	3486800	14.54
NYSE	CHU	2009-08-12	14.51	14.89	14.38	14.69	3335400	14.69
NYSE	CHU	2009-08-11	14.93	15.00	14.52	14.66	2138100	14.66
NYSE	CHU	2009-08-10	15.26	15.44	15.09	15.29	2171200	15.29
NYSE	CHU	2009-08-07	15.39	15.41	15.07	15.24	3120100	15.24
NYSE	CHU	2009-08-06	15.80	15.95	15.47	15.75	6578000	15.75
NYSE	CHU	2009-08-05	14.86	14.94	14.65	14.81	1764500	14.81
NYSE	CHU	2009-08-04	14.73	14.86	14.54	14.78	4374500	14.78
NYSE	CHU	2009-08-03	14.68	14.85	14.50	14.85	1988100	14.85
NYSE	CHU	2009-07-31	14.47	14.48	14.21	14.38	948700	14.38
NYSE	CHU	2009-07-30	14.47	14.63	14.40	14.45	1552100	14.45
NYSE	CHU	2009-07-29	14.32	14.38	13.98	14.06	2737800	14.06
NYSE	CHU	2009-07-28	14.83	14.90	14.60	14.81	2120800	14.81
NYSE	CHU	2009-07-27	14.82	14.89	14.61	14.75	1751300	14.75
NYSE	CHU	2009-07-24	14.58	14.76	14.46	14.72	2128900	14.72
NYSE	CHU	2009-07-23	14.56	14.88	14.46	14.77	2407100	14.77
NYSE	CHU	2009-07-22	14.28	14.50	14.20	14.34	2082300	14.34
NYSE	CHU	2009-07-21	15.17	15.17	14.45	14.74	3336100	14.74
NYSE	CHU	2009-07-20	14.83	15.05	14.80	14.97	2490600	14.97
NYSE	CHU	2009-07-17	14.25	14.46	14.24	14.34	1948100	14.34
NYSE	CHU	2009-07-16	13.89	13.90	13.00	13.85	1899900	13.85
NYSE	CHU	2009-07-15	13.83	14.10	13.71	14.09	3110100	14.09
NYSE	CHU	2009-07-14	13.58	13.63	13.24	13.33	3841600	13.33
NYSE	CHU	2009-07-13	13.28	13.31	12.83	13.29	4893400	13.29
NYSE	CHU	2009-07-10	13.98	13.98	13.48	13.70	3603300	13.70
NYSE	CHU	2009-07-09	14.10	14.17	13.89	14.00	2894100	14.00
NYSE	CHU	2009-07-08	13.67	13.85	13.34	13.67	3386500	13.67
NYSE	CHU	2009-07-07	13.25	13.26	13.05	13.10	1951900	13.10
NYSE	CHU	2009-07-06	12.71	13.20	12.71	13.16	1673800	13.16
NYSE	CHU	2009-07-02	12.95	12.95	12.60	12.61	2172700	12.61
NYSE	CHU	2009-07-01	13.51	13.66	13.48	13.52	1825900	13.52
NYSE	CHU	2009-06-30	13.49	13.49	13.21	13.34	1822700	13.34
NYSE	CHU	2009-06-29	13.77	13.78	13.39	13.71	2499500	13.71
NYSE	CHU	2009-06-26	13.67	13.98	13.66	13.97	1693900	13.97
NYSE	CHU	2009-06-25	13.31	13.60	13.12	13.59	2319900	13.59
NYSE	CHU	2009-06-24	13.34	13.52	13.14	13.25	2783700	13.25
NYSE	CHU	2009-06-23	13.19	13.24	12.87	13.03	2520200	13.03
NYSE	CHU	2009-06-22	13.69	13.69	13.08	13.19	2665000	13.19
NYSE	CHU	2009-06-19	13.91	14.17	13.80	13.82	3809600	13.82
NYSE	CHU	2009-06-18	13.63	13.97	13.41	13.72	3429400	13.72
NYSE	CHU	2009-06-17	13.67	13.80	13.40	13.72	3392000	13.72
NYSE	CHU	2009-06-16	13.85	13.99	13.71	13.73	4819400	13.73
NYSE	CHU	2009-06-15	14.66	14.78	14.34	14.49	2364000	14.49
NYSE	CHU	2009-06-12	15.18	15.28	15.04	15.23	2541300	15.23
NYSE	CHU	2009-06-11	15.28	15.75	15.27	15.50	2846500	15.50
NYSE	CHU	2009-06-10	15.41	15.41	14.90	14.98	4158400	14.98
NYSE	CHU	2009-06-09	14.59	14.64	14.46	14.48	2703700	14.48
NYSE	CHU	2009-06-08	14.38	14.53	14.20	14.46	3661700	14.46
NYSE	CHU	2009-06-05	15.00	15.27	14.89	15.02	2375600	15.02
NYSE	CHU	2009-06-04	14.62	14.79	14.50	14.66	3099900	14.66
NYSE	CHU	2009-06-03	14.37	14.58	14.10	14.35	10530400	14.35
NYSE	CHU	2009-06-02	14.67	15.47	14.50	15.01	9641100	14.72
NYSE	CHU	2009-06-01	13.13	14.03	13.05	13.82	4854800	13.55
NYSE	CHU	2009-05-29	12.36	12.46	12.19	12.35	1068000	12.11
NYSE	CHU	2009-05-28	12.15	12.43	12.06	12.36	791500	12.12
NYSE	CHU	2009-05-27	12.07	12.44	12.07	12.14	1429800	11.90
NYSE	CHU	2009-05-26	11.62	12.09	11.58	12.02	1405500	11.79
NYSE	CHU	2009-05-22	12.19	12.39	12.15	12.16	701700	11.92
NYSE	CHU	2009-05-21	12.24	12.39	12.16	12.26	3104000	12.02
NYSE	CHU	2009-05-20	12.46	12.64	12.44	12.49	6111100	12.25
NYSE	CHU	2009-05-19	12.28	12.40	12.12	12.27	587400	12.03
NYSE	CHU	2009-05-18	11.81	12.29	11.81	12.27	1564500	12.03
NYSE	CHU	2009-05-15	11.55	11.70	11.42	11.50	725500	11.28
NYSE	CHU	2009-05-14	11.29	11.65	11.29	11.59	1020600	11.36
NYSE	CHU	2009-05-13	11.35	11.35	10.94	11.07	1582100	10.85
NYSE	CHU	2009-05-12	12.04	12.04	11.58	11.72	1208600	11.49
NYSE	CHU	2009-05-11	12.13	12.13	11.82	11.85	1370200	11.62
NYSE	CHU	2009-05-08	11.88	12.14	11.76	12.14	1636100	11.90
NYSE	CHU	2009-05-07	12.17	12.19	11.71	11.77	1919000	11.54
NYSE	CHU	2009-05-06	12.63	12.89	12.59	12.82	1378500	12.57
NYSE	CHU	2009-05-05	11.98	12.47	11.98	12.39	4213600	12.15
NYSE	CHU	2009-05-04	12.00	12.61	12.00	12.59	1749500	12.34
NYSE	CHU	2009-05-01	11.57	11.64	11.41	11.63	1282600	11.40
NYSE	CHU	2009-04-30	11.41	11.63	11.37	11.57	4094200	11.34
NYSE	CHU	2009-04-29	10.99	11.46	10.92	11.32	1708100	11.10
NYSE	CHU	2009-04-28	10.74	10.78	10.55	10.67	1363800	10.46
NYSE	CHU	2009-04-27	10.52	10.73	10.51	10.55	1377900	10.34
NYSE	CHU	2009-04-24	10.66	10.88	10.63	10.78	1541500	10.57
NYSE	CHU	2009-04-23	10.72	10.78	10.53	10.75	1108300	10.54
NYSE	CHU	2009-04-22	10.38	10.77	10.38	10.57	1411300	10.36
NYSE	CHU	2009-04-21	10.62	10.97	10.62	10.97	1581700	10.76
NYSE	CHU	2009-04-20	10.67	10.74	10.42	10.47	1282300	10.27
NYSE	CHU	2009-04-17	10.97	11.12	10.91	11.02	1091900	10.80
NYSE	CHU	2009-04-16	11.00	11.13	10.87	11.04	1297100	10.82
NYSE	CHU	2009-04-15	10.65	10.99	10.65	10.97	1342500	10.76
NYSE	CHU	2009-04-14	10.35	10.35	10.04	10.15	2985900	9.95
NYSE	CHU	2009-04-13	10.22	10.66	10.22	10.57	1252200	10.36
NYSE	CHU	2009-04-09	10.45	10.49	10.25	10.47	976800	10.27
NYSE	CHU	2009-04-08	9.97	10.25	9.97	10.16	1167000	9.96
NYSE	CHU	2009-04-07	9.94	10.08	9.85	9.94	1292600	9.75
NYSE	CHU	2009-04-06	9.70	10.01	9.70	9.95	2105200	9.76
NYSE	CHU	2009-04-03	9.79	9.95	9.58	9.86	4004500	9.67
NYSE	CHU	2009-04-02	10.05	10.36	9.89	10.13	5408700	9.93
NYSE	CHU	2009-04-01	9.65	10.33	9.65	10.25	5112300	10.05
NYSE	CHU	2009-03-31	10.67	10.75	10.31	10.41	3387100	10.21
NYSE	CHU	2009-03-30	10.67	10.94	10.67	10.89	2497800	10.68
NYSE	CHU	2009-03-27	11.08	11.40	10.96	11.23	2410500	11.01
NYSE	CHU	2009-03-26	10.83	10.92	10.69	10.82	2796800	10.61
NYSE	CHU	2009-03-25	10.72	10.94	10.50	10.84	4690300	10.63
NYSE	CHU	2009-03-24	10.89	11.18	10.87	10.95	1356200	10.74
NYSE	CHU	2009-03-23	10.67	11.30	10.58	11.22	1519900	11.00
NYSE	CHU	2009-03-20	10.32	10.56	10.32	10.42	2412900	10.22
NYSE	CHU	2009-03-19	10.47	10.48	10.15	10.30	2039600	10.10
NYSE	CHU	2009-03-18	9.97	10.33	9.70	10.17	2677700	9.97
NYSE	CHU	2009-03-17	10.05	10.28	9.83	10.24	2874400	10.04
NYSE	CHU	2009-03-16	10.90	10.90	10.41	10.45	1784800	10.25
NYSE	CHU	2009-03-13	10.20	10.60	10.20	10.44	4462800	10.24
NYSE	CHU	2009-03-12	9.65	10.28	9.65	10.22	2936500	10.02
NYSE	CHU	2009-03-11	9.54	9.83	9.46	9.55	1013900	9.36
NYSE	CHU	2009-03-10	9.30	9.71	9.30	9.61	1449900	9.42
NYSE	CHU	2009-03-09	9.26	9.43	9.10	9.14	808000	8.96
NYSE	CHU	2009-03-06	9.66	9.66	9.08	9.43	1836900	9.25
NYSE	CHU	2009-03-05	9.54	9.83	9.52	9.62	1923600	9.43
NYSE	CHU	2009-03-04	9.89	10.13	9.61	9.96	1778800	9.77
NYSE	CHU	2009-03-03	9.31	9.31	8.98	9.10	2207700	8.92
NYSE	CHU	2009-03-02	8.93	9.13	8.74	8.77	3352900	8.60
NYSE	CHU	2009-02-27	8.96	9.11	8.81	8.87	2197500	8.70
NYSE	CHU	2009-02-26	9.26	9.51	9.15	9.19	1146700	9.01
NYSE	CHU	2009-02-25	9.42	9.64	9.25	9.41	1482000	9.23
NYSE	CHU	2009-02-24	9.21	9.62	9.12	9.57	1448800	9.38
NYSE	CHU	2009-02-23	9.32	9.55	9.00	9.07	1675100	8.89
NYSE	CHU	2009-02-20	9.06	9.19	8.77	9.00	1326900	8.82
NYSE	CHU	2009-02-19	9.24	9.44	9.09	9.14	1343700	8.96
NYSE	CHU	2009-02-18	8.89	9.13	8.65	9.13	2232000	8.95
NYSE	CHU	2009-02-17	9.01	9.01	8.69	8.72	1802300	8.55
NYSE	CHU	2009-02-13	9.54	9.62	9.37	9.51	1743200	9.32
NYSE	CHU	2009-02-12	9.39	9.55	9.21	9.54	2746300	9.35
NYSE	CHU	2009-02-11	9.89	9.93	9.58	9.74	834200	9.55
NYSE	CHU	2009-02-10	9.98	10.28	9.64	9.72	1266900	9.53
NYSE	CHU	2009-02-09	10.00	10.18	9.97	10.12	1121000	9.92
NYSE	CHU	2009-02-06	9.41	9.86	9.41	9.83	1461700	9.64
NYSE	CHU	2009-02-05	8.86	9.20	8.79	9.08	1767400	8.90
NYSE	CHU	2009-02-04	9.12	9.26	8.98	9.07	1426600	8.89
NYSE	CHU	2009-02-03	8.91	9.21	8.91	9.15	802200	8.97
NYSE	CHU	2009-02-02	8.92	9.18	8.92	9.05	800200	8.87
NYSE	CHU	2009-01-30	9.26	9.47	9.14	9.19	1367000	9.01
NYSE	CHU	2009-01-29	9.42	9.42	9.04	9.11	1336300	8.93
NYSE	CHU	2009-01-28	9.49	9.64	9.37	9.51	3077500	9.32
NYSE	CHU	2009-01-27	9.11	9.35	9.06	9.26	1133500	9.08
NYSE	CHU	2009-01-26	9.02	9.23	8.91	9.12	1571400	8.94
NYSE	CHU	2009-01-23	8.96	9.08	8.56	9.02	1487300	8.84
NYSE	CHU	2009-01-22	9.14	9.14	8.61	8.79	2434200	8.62
NYSE	CHU	2009-01-21	9.42	9.47	8.89	9.44	2436900	9.26
NYSE	CHU	2009-01-20	9.77	9.77	9.18	9.19	3080500	9.01
NYSE	CHU	2009-01-16	10.63	10.63	10.17	10.50	1674300	10.30
NYSE	CHU	2009-01-15	10.09	10.33	9.71	10.21	2664700	10.01
NYSE	CHU	2009-01-14	10.31	10.41	10.00	10.20	2496300	10.00
NYSE	CHU	2009-01-13	10.77	10.98	10.67	10.94	1373700	10.73
NYSE	CHU	2009-01-12	10.92	11.12	10.69	10.79	2161300	10.58
NYSE	CHU	2009-01-09	11.72	11.72	11.26	11.36	2554900	11.14
NYSE	CHU	2009-01-08	11.00	11.25	10.90	11.19	3225300	10.97
NYSE	CHU	2009-01-07	11.92	11.93	11.39	11.60	4449900	11.37
NYSE	CHU	2009-01-06	13.38	13.55	13.23	13.35	1852100	13.09
NYSE	CHU	2009-01-05	13.90	14.18	13.82	14.06	1351900	13.79
NYSE	CHU	2009-01-02	12.98	13.67	12.85	13.52	1948300	13.26
NYSE	CHU	2001-10-09	11.31	11.49	11.20	11.42	200900	10.15
NYSE	CRP	2009-12-31	25.62	25.84	25.46	25.68	38800	25.68
NYSE	CRP	2009-12-30	25.69	25.80	25.65	25.69	72400	25.69
NYSE	CRP	2009-12-29	25.64	25.74	25.63	25.65	53600	25.65
NYSE	CRP	2009-12-28	25.71	25.77	25.50	25.77	114100	25.77
NYSE	CRP	2009-12-24	25.59	25.80	25.59	25.78	51800	25.78
NYSE	CRP	2009-12-23	25.50	25.60	25.50	25.60	93800	25.60
NYSE	CRP	2009-12-22	25.50	25.60	25.50	25.50	142000	25.50
NYSE	CRP	2009-12-21	25.36	25.55	25.36	25.52	88100	25.52
NYSE	CRP	2009-12-18	25.33	25.58	25.32	25.50	97600	25.50
NYSE	CRP	2009-12-17	25.21	25.39	25.20	25.38	118200	25.38
NYSE	CRP	2009-12-16	25.29	25.35	25.22	25.24	118500	25.24
NYSE	CRP	2009-12-15	25.32	25.35	25.20	25.30	117100	25.30
NYSE	CRP	2009-12-14	25.23	25.29	25.15	25.17	66900	25.17
NYSE	CRP	2009-12-11	25.27	25.34	25.10	25.13	207400	25.13
NYSE	CRP	2009-12-10	25.19	25.29	25.13	25.28	90400	25.28
NYSE	CRP	2009-12-09	25.21	25.27	25.10	25.17	79700	25.17
NYSE	CRP	2009-12-08	25.16	25.25	25.00	25.24	110600	25.24
NYSE	CRP	2009-12-07	25.47	25.50	25.30	25.50	276500	25.01
NYSE	CRP	2009-12-04	25.41	25.50	25.32	25.43	98700	24.94
NYSE	CRP	2009-12-03	25.24	25.46	25.17	25.45	395700	24.96
NYSE	CRP	2009-12-02	25.25	25.29	25.15	25.25	320200	24.76
NYSE	CRP	2009-12-01	25.13	25.27	25.12	25.23	149600	24.74
NYSE	CRP	2009-11-30	25.19	25.24	25.07	25.20	77300	24.71
NYSE	CRP	2009-11-27	25.09	25.24	25.00	25.11	76200	24.62
NYSE	CRP	2009-11-25	25.17	25.25	25.17	25.23	87700	24.74
NYSE	CRP	2009-11-24	25.17	25.23	25.15	25.23	92200	24.74
NYSE	CRP	2009-11-23	25.16	25.23	25.15	25.16	91200	24.67
NYSE	CRP	2009-11-20	25.20	25.22	25.12	25.19	86500	24.70
NYSE	CRP	2009-11-19	25.11	25.24	25.08	25.24	92400	24.75
NYSE	CRP	2009-11-18	25.08	25.23	25.08	25.20	70300	24.71
NYSE	CRP	2009-11-17	25.28	25.28	25.05	25.15	115100	24.66
NYSE	CRP	2009-11-16	25.24	25.34	25.11	25.29	161400	24.80
NYSE	CRP	2009-11-13	25.06	25.25	25.06	25.25	93900	24.76
NYSE	CRP	2009-11-12	25.04	25.18	25.04	25.08	79500	24.59
NYSE	CRP	2009-11-11	25.20	25.20	25.07	25.10	81100	24.61
NYSE	CRP	2009-11-10	25.08	25.20	25.05	25.14	100500	24.65
NYSE	CRP	2009-11-09	25.23	25.29	25.06	25.07	154300	24.58
NYSE	CRP	2009-11-06	25.10	25.26	25.10	25.22	92700	24.73
NYSE	CRP	2009-11-05	24.97	25.28	24.97	25.21	272400	24.72
NYSE	CRP	2009-11-04	24.95	25.10	24.77	25.04	376800	24.55
NYSE	CRP	2009-11-03	24.73	24.93	24.42	24.74	269500	24.26
NYSE	CRP	2009-11-02	24.75	24.87	24.65	24.80	439200	24.32
NYSE	CRP	2009-10-30	24.95	24.95	24.61	24.75	253500	24.27
NYSE	CRP	2009-10-29	25.00	25.05	24.72	24.90	264800	24.42
NYSE	CRP	2009-10-28	25.11	25.13	24.95	24.98	154000	24.50
NYSE	CRP	2009-10-27	25.03	25.17	25.03	25.11	94600	24.62
NYSE	CRP	2009-10-26	25.22	25.25	25.00	25.08	195900	24.59
NYSE	CRP	2009-10-23	25.23	25.35	25.17	25.24	114600	24.75
NYSE	CRP	2009-10-22	25.22	25.25	25.13	25.25	132600	24.76
NYSE	CRP	2009-10-21	25.15	25.25	25.12	25.24	131500	24.75
NYSE	CRP	2009-10-20	25.11	25.25	25.11	25.25	80900	24.76
NYSE	CRP	2009-10-19	25.09	25.25	25.09	25.22	77100	24.73
NYSE	CRP	2009-10-16	25.15	25.20	25.05	25.10	246200	24.61
NYSE	CRP	2009-10-15	25.20	25.25	25.05	25.12	194100	24.63
NYSE	CRP	2009-10-14	25.24	25.25	25.20	25.23	128200	24.74
NYSE	CRP	2009-10-13	25.15	25.25	25.10	25.24	132200	24.75
NYSE	CRP	2009-10-12	25.22	25.25	25.16	25.22	73800	24.73
NYSE	CRP	2009-10-09	25.11	25.25	25.10	25.24	116700	24.75
NYSE	CRP	2009-10-08	24.95	25.15	24.95	25.15	117000	24.66
NYSE	CRP	2009-10-07	25.11	25.23	25.02	25.03	387900	24.55
NYSE	CRP	2009-10-06	25.14	25.25	25.14	25.24	223200	24.75
NYSE	CRP	2009-10-05	25.01	25.23	25.01	25.17	183200	24.68
NYSE	CRP	2009-10-02	25.05	25.10	25.00	25.04	128000	24.55
NYSE	CRP	2009-10-01	25.01	25.10	25.01	25.10	84100	24.61
NYSE	CRP	2009-09-30	25.03	25.09	25.00	25.05	172200	24.56
NYSE	CRP	2009-09-29	25.01	25.09	25.01	25.08	114000	24.59
NYSE	CRP	2009-09-28	25.00	25.08	24.96	25.08	713300	24.59
NYSE	CRP	2009-09-25	24.99	25.08	24.96	25.01	153800	24.53
NYSE	CRP	2009-09-24	24.97	25.10	24.95	24.99	207600	24.51
NYSE	CRP	2009-09-23	24.95	25.08	24.90	24.97	399500	24.49
NYSE	CRP	2009-09-22	24.96	25.00	24.83	24.86	244600	24.38
NYSE	CRP	2009-09-21	24.91	25.00	24.90	24.95	129300	24.47
NYSE	CRP	2009-09-18	25.00	25.04	24.82	24.98	736100	24.50
NYSE	CRP	2009-09-17	24.97	25.06	24.96	25.04	159000	24.55
NYSE	CRP	2009-09-16	24.97	25.08	24.94	25.01	304900	24.53
NYSE	CRP	2009-09-15	24.99	25.05	24.95	25.02	198000	24.54
NYSE	CRP	2009-09-14	24.92	24.98	24.85	24.91	3221900	24.43
NYSE	CRP	2009-09-11	24.94	25.09	24.91	25.02	224100	24.54
NYSE	CRP	2009-09-10	24.95	24.99	24.90	24.95	227100	24.47
NYSE	CRP	2009-09-09	24.90	24.99	24.86	24.95	137200	24.47
NYSE	CRP	2009-09-08	24.95	25.00	24.60	24.87	206800	24.39
NYSE	CRP	2009-09-04	25.01	25.12	24.93	25.12	135000	24.15
NYSE	CRP	2009-09-03	24.73	25.05	24.64	25.00	274500	24.03
NYSE	CRP	2009-09-02	24.75	24.95	24.75	24.80	473200	23.84
NYSE	CRP	2009-09-01	24.67	24.92	24.63	24.85	245800	23.89
NYSE	CRP	2009-08-31	24.64	24.78	24.63	24.78	91900	23.82
NYSE	CRP	2009-08-28	24.63	24.80	24.37	24.80	101000	23.84
NYSE	CRP	2009-08-27	24.52	24.75	24.38	24.72	1108100	23.76
NYSE	CRP	2009-08-26	24.75	24.77	24.51	24.52	426900	23.57
NYSE	CRP	2009-08-25	24.77	24.80	24.65	24.80	115100	23.84
NYSE	CRP	2009-08-24	24.74	24.79	24.60	24.77	294100	23.81
NYSE	CRP	2009-08-21	24.70	24.80	24.55	24.80	305000	23.84
NYSE	CRP	2009-08-20	24.76	24.79	24.40	24.65	416900	23.70
NYSE	CRP	2009-08-19	24.69	24.80	24.58	24.80	184200	23.84
NYSE	CRP	2009-08-18	24.33	24.70	24.33	24.70	195200	23.75
NYSE	CRP	2009-08-17	24.61	24.69	24.43	24.58	102000	23.63
NYSE	CRP	2009-08-14	24.89	24.94	24.80	24.86	157200	23.90
NYSE	CRP	2009-08-13	24.91	25.00	24.80	24.95	201400	23.99
NYSE	CRP	2009-08-12	24.77	24.95	24.69	24.95	185300	23.99
NYSE	CRP	2009-08-11	24.80	24.95	24.43	24.82	178300	23.86
NYSE	CRP	2009-08-10	24.90	24.95	24.82	24.90	158800	23.94
NYSE	CRP	2009-08-07	24.99	25.00	24.76	24.86	158700	23.90
NYSE	CRP	2009-08-06	24.94	25.00	24.80	24.98	190400	24.01
NYSE	CRP	2009-08-05	24.76	24.97	24.47	24.97	190500	24.00
NYSE	CRP	2009-08-04	24.71	24.98	24.61	24.80	179400	23.84
NYSE	CRP	2009-08-03	24.98	24.98	24.52	24.76	125000	23.80
NYSE	CRP	2009-07-31	24.65	25.00	24.21	25.00	168900	24.03
NYSE	CRP	2009-07-30	24.73	24.86	24.52	24.63	255300	23.68
NYSE	CRP	2009-07-29	24.39	24.78	24.33	24.78	234100	23.82
NYSE	CRP	2009-07-28	24.25	24.40	23.94	24.40	174000	23.46
NYSE	CRP	2009-07-27	24.10	24.49	23.54	24.45	194500	23.50
NYSE	CRP	2009-07-24	24.11	24.25	23.86	24.02	96500	23.09
NYSE	CRP	2009-07-23	23.89	24.25	23.89	24.00	173000	23.07
NYSE	CRP	2009-07-22	23.98	24.06	23.60	24.02	168800	23.09
NYSE	CRP	2009-07-21	23.94	24.00	23.56	24.00	143600	23.07
NYSE	CRP	2009-07-20	23.98	24.00	23.80	23.92	155400	23.00
NYSE	CRP	2009-07-17	23.44	23.95	23.20	23.86	154300	22.94
NYSE	CRP	2009-07-16	23.27	23.50	23.21	23.45	127700	22.54
NYSE	CRP	2009-07-15	23.08	23.49	22.89	23.42	118800	22.51
NYSE	CRP	2009-07-14	22.98	22.99	22.75	22.94	91200	22.05
NYSE	CRP	2009-07-13	22.80	23.02	22.70	22.94	109100	22.05
NYSE	CRP	2009-07-10	22.81	22.87	22.53	22.72	91500	21.84
NYSE	CRP	2009-07-09	22.85	23.09	22.69	22.79	126800	21.91
NYSE	CRP	2009-07-08	23.00	23.00	22.57	22.85	155400	21.97
NYSE	CRP	2009-07-07	22.96	23.22	22.82	23.01	109100	22.12
NYSE	CRP	2009-07-06	22.92	23.18	22.75	23.00	147800	22.11
NYSE	CRP	2009-07-02	22.62	23.00	22.57	22.84	66900	21.96
NYSE	CRP	2009-07-01	22.52	23.00	22.35	22.95	123100	22.06
NYSE	CRP	2009-06-30	22.41	22.69	22.15	22.44	123700	21.57
NYSE	CRP	2009-06-29	22.52	22.53	22.18	22.50	110100	21.63
NYSE	CRP	2009-06-26	22.15	22.68	22.15	22.42	93800	21.55
NYSE	CRP	2009-06-25	21.95	22.11	21.78	21.97	143700	21.12
NYSE	CRP	2009-06-24	21.87	22.38	21.86	22.00	100000	21.15
NYSE	CRP	2009-06-23	22.00	22.19	21.78	21.80	250700	20.96
NYSE	CRP	2009-06-22	22.27	22.37	21.70	22.14	118300	21.28
NYSE	CRP	2009-06-19	22.34	22.62	22.28	22.50	111400	21.63
NYSE	CRP	2009-06-18	22.20	22.39	21.80	22.10	150300	21.25
NYSE	CRP	2009-06-17	22.59	22.59	21.47	22.30	178100	21.44
NYSE	CRP	2009-06-16	22.72	23.13	22.41	22.61	113200	21.74
NYSE	CRP	2009-06-15	22.84	22.86	22.63	22.76	86500	21.88
NYSE	CRP	2009-06-12	22.77	22.85	22.37	22.80	100900	21.92
NYSE	CRP	2009-06-11	23.08	23.29	22.71	22.88	128000	22.00
NYSE	CRP	2009-06-10	23.10	23.30	22.75	23.16	150200	22.26
NYSE	CRP	2009-06-09	22.50	23.20	22.28	23.10	164100	22.21
NYSE	CRP	2009-06-08	23.03	23.09	22.11	22.17	139600	21.31
NYSE	CRP	2009-06-05	23.41	23.44	23.17	23.41	84100	22.03
NYSE	CRP	2009-06-04	23.13	23.45	23.09	23.45	121600	22.07
NYSE	CRP	2009-06-03	22.99	23.25	22.75	23.11	193700	21.75
NYSE	CRP	2009-06-02	23.18	23.42	22.80	22.80	179000	21.46
NYSE	CRP	2009-06-01	23.00	23.40	23.00	23.34	113000	21.96
NYSE	CRP	2009-05-29	22.58	23.00	22.58	23.00	99700	21.64
NYSE	CRP	2009-05-28	22.25	22.69	22.13	22.55	93600	21.22
NYSE	CRP	2009-05-27	22.43	22.49	22.28	22.32	111200	21.00
NYSE	CRP	2009-05-26	22.38	22.49	22.25	22.29	85900	20.98
NYSE	CRP	2009-05-22	22.36	22.60	22.12	22.35	97000	21.03
NYSE	CRP	2009-05-21	22.52	22.73	22.27	22.50	164400	21.17
NYSE	CRP	2009-05-20	22.47	22.99	22.31	22.90	188800	21.55
NYSE	CRP	2009-05-19	21.54	22.49	21.12	22.49	215800	21.16
NYSE	CRP	2009-05-18	21.93	22.20	21.79	21.80	108700	20.52
NYSE	CRP	2009-05-15	21.68	21.95	21.64	21.90	101400	20.61
NYSE	CRP	2009-05-14	20.79	22.01	20.79	22.01	121200	20.71
NYSE	CRP	2009-05-13	20.85	21.16	20.52	21.01	151800	19.77
NYSE	CRP	2009-05-12	21.54	21.94	20.97	21.00	193300	19.76
NYSE	CRP	2009-05-11	21.81	22.00	21.03	22.00	160500	20.70
NYSE	CRP	2009-05-08	21.34	22.00	21.33	21.98	197600	20.68
NYSE	CRP	2009-05-07	20.13	21.47	20.11	21.00	168700	19.76
NYSE	CRP	2009-05-06	20.78	21.00	20.24	20.70	139800	19.48
NYSE	CRP	2009-05-05	20.80	20.96	20.08	20.66	159100	19.44
NYSE	CRP	2009-05-04	20.12	20.93	20.09	20.80	132300	19.57
NYSE	CRP	2009-05-01	19.86	20.37	19.75	20.23	177600	19.04
NYSE	CRP	2009-04-30	19.87	20.00	19.73	20.00	136100	18.82
NYSE	CRP	2009-04-29	19.45	19.76	19.39	19.70	108000	18.54
NYSE	CRP	2009-04-28	19.03	19.46	18.99	19.42	92900	18.28
NYSE	CRP	2009-04-27	19.10	19.50	19.02	19.16	106800	18.03
NYSE	CRP	2009-04-24	19.45	19.82	19.02	19.25	181800	18.12
NYSE	CRP	2009-04-23	19.27	19.59	18.95	19.30	206700	18.16
NYSE	CRP	2009-04-22	18.60	19.60	18.51	18.70	101100	17.60
NYSE	CRP	2009-04-21	18.58	18.90	18.03	18.70	136100	17.60
NYSE	CRP	2009-04-20	19.10	19.10	18.60	18.65	122200	17.55
NYSE	CRP	2009-04-17	18.63	19.74	18.60	19.56	122200	18.41
NYSE	CRP	2009-04-16	18.75	19.38	18.28	18.50	171500	17.41
NYSE	CRP	2009-04-15	18.73	18.89	18.44	18.47	115500	17.38
NYSE	CRP	2009-04-14	19.10	19.13	18.28	18.53	207200	17.44
NYSE	CRP	2009-04-13	18.84	19.48	18.12	18.97	186900	17.85
NYSE	CRP	2009-04-09	18.49	18.88	18.49	18.69	136400	17.59
NYSE	CRP	2009-04-08	18.23	18.64	17.96	18.25	154800	17.17
NYSE	CRP	2009-04-07	18.02	18.88	17.84	18.03	232800	16.97
NYSE	CRP	2009-04-06	18.42	18.42	17.91	18.11	118600	17.04
NYSE	CRP	2009-04-03	17.70	19.18	17.65	18.90	80500	17.79
NYSE	CRP	2009-04-02	17.75	18.49	17.63	17.98	186800	16.92
NYSE	CRP	2009-04-01	17.12	17.50	17.00	17.40	78900	16.37
NYSE	CRP	2009-03-31	17.22	17.50	17.02	17.02	130100	16.02
NYSE	CRP	2009-03-30	16.87	17.65	16.48	16.90	197200	15.90
NYSE	CRP	2009-03-27	16.73	17.30	16.60	17.30	96500	16.28
NYSE	CRP	2009-03-26	17.23	17.48	16.61	17.10	126500	16.09
NYSE	CRP	2009-03-25	17.12	17.31	16.75	17.25	227600	16.23
NYSE	CRP	2009-03-24	16.33	17.56	16.33	17.06	225700	16.05
NYSE	CRP	2009-03-23	16.99	17.38	16.73	17.10	200500	16.09
NYSE	CRP	2009-03-20	17.01	17.21	16.00	16.30	159100	15.34
NYSE	CRP	2009-03-19	17.68	17.79	16.83	17.00	192300	16.00
NYSE	CRP	2009-03-18	15.21	17.70	15.21	17.35	328800	16.33
NYSE	CRP	2009-03-17	16.09	16.09	15.43	15.94	158700	15.00
NYSE	CRP	2009-03-16	15.50	16.79	15.50	15.70	262600	14.77
NYSE	CRP	2009-03-13	14.31	15.08	14.08	14.70	176900	13.83
NYSE	CRP	2009-03-12	12.96	14.59	12.71	14.30	173500	13.46
NYSE	CRP	2009-03-11	12.50	13.40	12.45	13.00	175800	12.23
NYSE	CRP	2009-03-10	11.05	12.35	11.00	12.35	230200	11.62
NYSE	CRP	2009-03-09	9.53	10.80	8.16	9.99	379500	9.40
NYSE	CRP	2009-03-06	11.64	11.95	10.20	10.27	272800	9.20
NYSE	CRP	2009-03-05	12.17	12.52	11.70	11.95	181200	10.70
NYSE	CRP	2009-03-04	13.51	13.86	12.99	13.60	228400	12.18
NYSE	CRP	2009-03-03	12.67	13.18	12.13	13.18	251100	11.81
NYSE	CRP	2009-03-02	14.23	14.23	12.76	13.63	238200	12.21
NYSE	CRP	2009-02-27	14.63	15.40	13.63	14.47	158300	12.96
NYSE	CRP	2009-02-26	15.51	16.47	15.25	15.70	177200	14.06
NYSE	CRP	2009-02-25	15.42	15.42	14.37	15.19	168100	13.61
NYSE	CRP	2009-02-24	12.53	16.30	12.26	15.00	457800	13.44
NYSE	CRP	2009-02-23	13.06	14.23	12.28	12.99	252100	11.64
NYSE	CRP	2009-02-20	14.50	14.50	11.25	14.20	450700	12.72
NYSE	CRP	2009-02-19	15.78	15.96	14.61	14.65	203400	13.12
NYSE	CRP	2009-02-18	16.06	16.91	15.50	15.58	305000	13.96
NYSE	CRP	2009-02-17	17.62	17.62	16.40	16.64	170500	14.91
NYSE	CRP	2009-02-13	17.72	17.72	17.20	17.60	99300	15.77
NYSE	CRP	2009-02-12	17.94	17.94	17.08	17.55	125300	15.72
NYSE	CRP	2009-02-11	18.23	18.60	17.74	17.79	139200	15.94
NYSE	CRP	2009-02-10	17.55	18.19	17.55	17.87	88500	16.01
NYSE	CRP	2009-02-09	18.39	18.39	17.63	18.18	175500	16.29
NYSE	CRP	2009-02-06	17.68	18.79	17.30	18.03	214300	16.15
NYSE	CRP	2009-02-05	17.20	17.38	16.43	17.01	225900	15.24
NYSE	CRP	2009-02-04	18.26	18.50	16.69	17.03	195800	15.26
NYSE	CRP	2009-02-03	17.88	18.15	16.84	17.69	295800	15.85
NYSE	CRP	2009-02-02	18.48	18.50	17.88	18.01	87300	16.13
NYSE	CRP	2009-01-30	18.94	19.20	18.19	18.52	86200	16.59
NYSE	CRP	2009-01-29	19.75	19.75	18.45	19.20	142600	17.20
NYSE	CRP	2009-01-28	18.35	20.25	17.30	20.25	231600	18.14
NYSE	CRP	2009-01-27	17.46	17.75	17.11	17.59	154400	15.76
NYSE	CRP	2009-01-26	15.21	17.93	15.21	16.90	265600	15.14
NYSE	CRP	2009-01-23	16.23	16.55	15.70	16.12	276700	14.44
NYSE	CRP	2009-01-22	16.88	17.11	16.00	16.25	366100	14.56
NYSE	CRP	2009-01-21	17.64	18.00	16.21	16.90	362900	15.14
NYSE	CRP	2009-01-20	19.35	19.35	17.48	17.50	540700	15.68
NYSE	CRP	2009-01-16	19.80	20.46	19.80	19.90	209700	17.83
NYSE	CRP	2009-01-15	21.28	21.40	19.13	19.75	502300	17.69
NYSE	CRP	2009-01-14	21.58	21.76	21.11	21.55	229800	19.30
NYSE	CRP	2009-01-13	21.74	22.33	21.40	22.33	255400	20.00
NYSE	CRP	2009-01-12	22.26	22.35	21.83	22.10	295800	19.80
NYSE	CRP	2009-01-09	21.95	22.40	21.44	22.30	131600	19.98
NYSE	CRP	2009-01-08	22.27	22.27	21.61	21.70	158900	19.44
NYSE	CRP	2009-01-07	22.25	22.45	20.55	22.43	276800	20.09
NYSE	CRP	2009-01-06	22.13	22.45	22.13	22.45	149200	20.11
NYSE	CRP	2009-01-05	22.30	22.30	21.63	22.11	199700	19.81
NYSE	CRP	2009-01-02	20.47	22.30	20.08	22.30	154600	19.98
NYSE	CVS	2009-12-31	32.61	32.76	32.19	32.21	4962600	32.13
NYSE	CVS	2009-12-30	32.56	32.80	32.45	32.71	5340000	32.63
NYSE	CVS	2009-12-29	32.54	32.72	32.38	32.65	6313900	32.57
NYSE	CVS	2009-12-28	32.25	32.55	32.16	32.39	5454400	32.31
NYSE	CVS	2009-12-24	32.06	32.24	32.05	32.14	2184900	32.06
NYSE	CVS	2009-12-23	32.35	32.45	31.99	32.09	5900700	32.01
NYSE	CVS	2009-12-22	32.37	32.58	32.22	32.31	7086300	32.23
NYSE	CVS	2009-12-21	31.84	32.78	31.76	32.30	21198400	32.22
NYSE	CVS	2009-12-18	31.27	31.29	30.74	31.18	20372600	31.10
NYSE	CVS	2009-12-17	30.85	31.36	30.40	31.20	21801600	31.12
NYSE	CVS	2009-12-16	31.85	31.85	30.86	30.93	37292600	30.85
NYSE	CVS	2009-12-15	32.24	32.28	31.69	31.76	16689300	31.68
NYSE	CVS	2009-12-14	32.37	32.45	32.16	32.36	10937100	32.28
NYSE	CVS	2009-12-11	31.80	32.43	31.80	32.22	16492500	32.14
NYSE	CVS	2009-12-10	31.29	31.60	31.17	31.50	9689500	31.42
NYSE	CVS	2009-12-09	30.56	31.09	30.49	31.03	14589100	30.95
NYSE	CVS	2009-12-08	30.95	30.96	30.37	30.56	16128700	30.48
NYSE	CVS	2009-12-07	30.79	31.00	30.71	30.85	10526400	30.77
NYSE	CVS	2009-12-04	30.97	31.31	30.58	30.76	12910600	30.68
NYSE	CVS	2009-12-03	31.11	31.23	30.71	30.80	12615300	30.72
NYSE	CVS	2009-12-02	30.73	31.24	30.54	31.11	14261600	31.03
NYSE	CVS	2009-12-01	31.19	31.60	31.01	31.18	10674700	31.10
NYSE	CVS	2009-11-30	31.11	31.21	30.91	31.01	10831700	30.93
NYSE	CVS	2009-11-27	30.72	31.38	30.68	31.20	5377900	31.12
NYSE	CVS	2009-11-25	31.80	31.92	31.38	31.53	12348800	31.45
NYSE	CVS	2009-11-24	31.76	32.08	31.57	31.60	14163700	31.52
NYSE	CVS	2009-11-23	31.91	32.27	31.81	31.89	19636400	31.81
NYSE	CVS	2009-11-20	31.14	31.71	31.10	31.64	27276000	31.56
NYSE	CVS	2009-11-19	30.50	31.40	30.44	31.08	25046300	31.00
NYSE	CVS	2009-11-18	30.39	30.75	30.21	30.69	16219200	30.61
NYSE	CVS	2009-11-17	30.16	30.50	30.00	30.44	13330700	30.36
NYSE	CVS	2009-11-16	30.53	30.70	30.08	30.19	17578900	30.11
NYSE	CVS	2009-11-13	29.86	30.38	29.82	30.25	18320800	30.17
NYSE	CVS	2009-11-12	29.83	30.16	29.42	29.67	26379700	29.59
NYSE	CVS	2009-11-11	30.15	30.63	29.80	30.00	30179200	29.92
NYSE	CVS	2009-11-10	30.54	30.76	29.71	29.86	30357200	29.78
NYSE	CVS	2009-11-09	29.99	30.98	29.94	30.90	33645600	30.82
NYSE	CVS	2009-11-06	29.02	30.03	28.87	29.79	48999400	29.71
NYSE	CVS	2009-11-05	28.45	29.64	27.38	28.87	185123500	28.80
NYSE	CVS	2009-11-04	35.81	36.66	35.71	36.15	12665700	36.06
NYSE	CVS	2009-11-03	35.70	36.13	35.21	35.43	7931000	35.34
NYSE	CVS	2009-11-02	35.55	36.04	35.30	35.75	7630300	35.66
NYSE	CVS	2009-10-30	36.35	36.55	35.25	35.30	10728600	35.21
NYSE	CVS	2009-10-29	36.03	36.49	35.54	36.41	7572800	36.32
NYSE	CVS	2009-10-28	35.89	36.21	35.56	35.61	7968100	35.52
NYSE	CVS	2009-10-27	36.50	36.84	35.84	36.03	12920800	35.94
NYSE	CVS	2009-10-26	37.23	37.33	36.42	36.50	8975200	36.41
NYSE	CVS	2009-10-23	37.77	37.84	36.93	37.16	7073900	37.06
NYSE	CVS	2009-10-22	37.21	37.92	37.10	37.74	6802400	37.64
NYSE	CVS	2009-10-21	37.75	38.27	37.21	37.24	7963800	37.14
NYSE	CVS	2009-10-20	38.09	38.13	37.55	37.81	8566600	37.71
NYSE	CVS	2009-10-19	37.73	38.15	37.54	37.96	6722000	37.79
NYSE	CVS	2009-10-16	37.91	37.92	37.29	37.70	9145900	37.53
NYSE	CVS	2009-10-15	37.26	38.09	37.13	38.01	9605300	37.84
NYSE	CVS	2009-10-14	36.96	37.50	36.92	37.41	9266700	37.24
NYSE	CVS	2009-10-13	36.73	37.09	36.48	36.72	9967400	36.55
NYSE	CVS	2009-10-12	36.54	36.54	36.25	36.40	4722900	36.23
NYSE	CVS	2009-10-09	36.25	36.49	36.04	36.48	6744700	36.31
NYSE	CVS	2009-10-08	35.85	36.59	35.78	36.19	11427700	36.02
NYSE	CVS	2009-10-07	34.67	35.78	34.53	35.63	14572400	35.47
NYSE	CVS	2009-10-06	34.91	35.08	33.92	34.65	22072300	34.49
NYSE	CVS	2009-10-05	35.20	35.37	34.62	34.78	14991100	34.62
NYSE	CVS	2009-10-02	35.72	36.09	35.26	35.32	18267900	35.16
NYSE	CVS	2009-10-01	35.61	36.11	35.34	35.87	13126900	35.71
NYSE	CVS	2009-09-30	35.96	36.05	35.49	35.74	12945000	35.58
NYSE	CVS	2009-09-29	36.37	36.47	35.56	36.07	22020400	35.90
NYSE	CVS	2009-09-28	35.34	35.47	34.81	34.88	14731500	34.72
NYSE	CVS	2009-09-25	35.20	35.69	34.96	35.20	9724800	35.04
NYSE	CVS	2009-09-24	35.87	35.98	34.45	35.20	15280800	35.04
NYSE	CVS	2009-09-23	35.99	36.50	35.84	36.09	14269400	35.92
NYSE	CVS	2009-09-22	36.17	36.27	35.78	36.09	9753700	35.92
NYSE	CVS	2009-09-21	35.75	36.30	35.67	36.18	12523200	36.01
NYSE	CVS	2009-09-18	36.55	36.56	35.94	35.98	17045600	35.81
NYSE	CVS	2009-09-17	36.90	37.00	36.31	36.39	12759500	36.22
NYSE	CVS	2009-09-16	36.47	36.96	36.40	36.96	8536400	36.79
NYSE	CVS	2009-09-15	36.61	36.72	36.20	36.44	8321000	36.27
NYSE	CVS	2009-09-14	36.24	36.63	36.23	36.53	6986300	36.36
NYSE	CVS	2009-09-11	36.80	37.00	36.43	36.53	7539500	36.36
NYSE	CVS	2009-09-10	36.64	36.77	36.45	36.67	8918400	36.50
NYSE	CVS	2009-09-09	36.64	36.78	36.18	36.64	9056600	36.47
NYSE	CVS	2009-09-08	37.32	37.32	36.41	36.70	8715700	36.53
NYSE	CVS	2009-09-04	36.72	37.21	36.48	37.20	5866900	37.03
NYSE	CVS	2009-09-03	36.34	36.68	36.01	36.63	9227700	36.46
NYSE	CVS	2009-09-02	36.84	36.84	36.27	36.42	10429500	36.25
NYSE	CVS	2009-09-01	37.43	37.75	36.82	36.96	11886800	36.79
NYSE	CVS	2009-08-31	36.67	37.59	36.60	37.52	12269100	37.35
NYSE	CVS	2009-08-28	37.05	37.08	36.41	36.77	8159100	36.60
NYSE	CVS	2009-08-27	37.07	37.19	36.60	36.84	7485900	36.67
NYSE	CVS	2009-08-26	36.90	37.15	36.49	36.98	12984100	36.81
NYSE	CVS	2009-08-25	36.01	37.13	35.79	36.89	15126000	36.72
NYSE	CVS	2009-08-24	36.01	36.05	35.75	35.94	7971300	35.78
NYSE	CVS	2009-08-21	35.16	35.84	35.00	35.72	10101500	35.56
NYSE	CVS	2009-08-20	34.49	35.10	34.25	35.02	8074200	34.86
NYSE	CVS	2009-08-19	34.19	34.54	33.86	34.42	8007700	34.26
NYSE	CVS	2009-08-18	34.30	34.51	34.09	34.49	7359700	34.33
NYSE	CVS	2009-08-17	34.08	34.38	33.75	34.18	8047800	34.02
NYSE	CVS	2009-08-14	35.03	35.13	34.20	34.75	7824300	34.59
NYSE	CVS	2009-08-13	34.76	35.09	34.33	35.06	9321000	34.90
NYSE	CVS	2009-08-12	34.11	35.18	34.07	34.72	9421500	34.56
NYSE	CVS	2009-08-11	34.75	34.85	34.41	34.64	8511600	34.48
NYSE	CVS	2009-08-10	34.44	34.80	34.28	34.75	7480300	34.59
NYSE	CVS	2009-08-07	34.01	34.74	34.00	34.47	9198700	34.31
NYSE	CVS	2009-08-06	34.45	34.60	33.95	34.12	7576300	33.96
NYSE	CVS	2009-08-05	34.37	34.76	34.13	34.39	11933200	34.23
NYSE	CVS	2009-08-04	35.01	35.50	33.39	33.98	19971900	33.82
NYSE	CVS	2009-08-03	33.79	34.16	33.03	34.00	11003900	33.84
NYSE	CVS	2009-07-31	33.62	33.90	33.21	33.48	10734300	33.33
NYSE	CVS	2009-07-30	34.13	34.59	33.54	33.59	12130100	33.44
NYSE	CVS	2009-07-29	33.98	34.35	33.66	33.92	9779100	33.76
NYSE	CVS	2009-07-28	33.94	34.23	33.49	34.08	7269600	33.92
NYSE	CVS	2009-07-27	34.33	34.48	33.40	34.05	8343600	33.89
NYSE	CVS	2009-07-24	33.31	34.46	33.31	34.38	9887700	34.22
NYSE	CVS	2009-07-23	33.18	33.84	32.77	33.50	9648600	33.35
NYSE	CVS	2009-07-22	33.27	33.39	32.84	33.10	8394600	32.95
NYSE	CVS	2009-07-21	33.29	33.40	32.48	32.85	9170300	32.70
NYSE	CVS	2009-07-20	32.82	33.25	32.56	32.94	9655500	32.71
NYSE	CVS	2009-07-17	32.07	32.83	32.07	32.74	9432000	32.51
NYSE	CVS	2009-07-16	31.69	32.25	31.68	32.07	10184000	31.85
NYSE	CVS	2009-07-15	31.59	31.96	31.36	31.75	9846100	31.53
NYSE	CVS	2009-07-14	31.58	31.70	31.09	31.37	8936700	31.15
NYSE	CVS	2009-07-13	30.99	31.72	30.78	31.68	9625700	31.46
NYSE	CVS	2009-07-10	30.87	31.17	30.65	30.90	8633800	30.69
NYSE	CVS	2009-07-09	31.18	31.30	30.61	31.06	7447400	30.85
NYSE	CVS	2009-07-08	30.73	31.34	30.72	31.15	12330500	30.94
NYSE	CVS	2009-07-07	31.25	31.25	30.58	30.68	10721500	30.47
NYSE	CVS	2009-07-06	30.86	31.45	30.77	31.25	9988100	31.03
NYSE	CVS	2009-07-02	31.46	31.75	31.02	31.07	9348900	30.86
NYSE	CVS	2009-07-01	31.94	32.01	31.52	31.75	10210300	31.53
NYSE	CVS	2009-06-30	32.19	32.45	31.67	31.87	11943500	31.65
NYSE	CVS	2009-06-29	31.37	32.45	31.23	32.13	10084600	31.91
NYSE	CVS	2009-06-26	31.19	31.59	30.99	31.36	16267700	31.14
NYSE	CVS	2009-06-25	30.74	31.43	30.67	31.20	8617800	30.99
NYSE	CVS	2009-06-24	30.75	31.32	30.70	31.07	8339900	30.86
NYSE	CVS	2009-06-23	31.15	31.30	30.60	30.91	8140600	30.70
NYSE	CVS	2009-06-22	31.24	31.62	30.96	31.13	9556200	30.92
NYSE	CVS	2009-06-19	31.20	32.00	31.20	31.77	14958300	31.55
NYSE	CVS	2009-06-18	30.85	31.25	30.65	31.05	7052400	30.84
NYSE	CVS	2009-06-17	30.06	31.23	30.06	30.86	12841900	30.65
NYSE	CVS	2009-06-16	30.12	30.20	29.81	30.02	11879600	29.81
NYSE	CVS	2009-06-15	30.18	30.20	29.70	29.98	8276000	29.77
NYSE	CVS	2009-06-12	30.08	30.36	29.90	30.35	7274400	30.14
NYSE	CVS	2009-06-11	30.42	30.75	30.00	30.27	10222500	30.06
NYSE	CVS	2009-06-10	30.85	31.09	30.16	30.48	7055400	30.27
NYSE	CVS	2009-06-09	30.92	30.92	30.53	30.82	5349900	30.61
NYSE	CVS	2009-06-08	30.10	31.04	30.00	30.78	8728000	30.57
NYSE	CVS	2009-06-05	31.02	31.16	30.03	30.19	11902900	29.98
NYSE	CVS	2009-06-04	30.17	30.85	29.80	30.35	8074700	30.14
NYSE	CVS	2009-06-03	31.04	31.19	30.21	30.61	10661400	30.40
NYSE	CVS	2009-06-02	30.69	31.74	30.36	31.34	10557300	31.12
NYSE	CVS	2009-06-01	29.85	30.77	29.85	30.60	12633500	30.39
NYSE	CVS	2009-05-29	29.70	29.88	29.36	29.80	9455200	29.59
NYSE	CVS	2009-05-28	29.12	29.74	29.00	29.64	13373700	29.44
NYSE	CVS	2009-05-27	29.94	30.00	28.96	28.99	13756000	28.79
NYSE	CVS	2009-05-26	29.36	30.40	29.34	29.87	12320000	29.66
NYSE	CVS	2009-05-22	29.75	30.04	29.34	29.53	5406900	29.33
NYSE	CVS	2009-05-21	29.54	29.97	29.28	29.64	10285700	29.44
NYSE	CVS	2009-05-20	31.09	31.12	29.76	29.84	16910100	29.63
NYSE	CVS	2009-05-19	31.49	31.59	30.91	30.94	8798700	30.73
NYSE	CVS	2009-05-18	30.99	31.43	30.35	31.34	12310700	31.12
NYSE	CVS	2009-05-15	31.67	32.17	30.22	30.80	17666200	30.59
NYSE	CVS	2009-05-14	31.93	32.38	31.55	31.94	11652300	31.72
NYSE	CVS	2009-05-13	32.87	32.94	31.46	31.95	12371300	31.73
NYSE	CVS	2009-05-12	32.77	33.17	32.35	32.98	11065600	32.75
NYSE	CVS	2009-05-11	31.74	32.96	31.56	32.60	11365000	32.38
NYSE	CVS	2009-05-08	32.13	32.47	31.60	32.12	10539700	31.90
NYSE	CVS	2009-05-07	31.92	32.24	31.44	31.79	12319100	31.57
NYSE	CVS	2009-05-06	32.12	32.72	31.59	31.96	10100900	31.74
NYSE	CVS	2009-05-05	33.53	34.22	31.11	31.80	24047500	31.58
NYSE	CVS	2009-05-04	32.27	32.27	31.51	32.03	13664800	31.81
NYSE	CVS	2009-05-01	31.83	32.27	31.36	32.26	8564800	32.04
NYSE	CVS	2009-04-30	31.08	31.89	31.00	31.78	13293600	31.56
NYSE	CVS	2009-04-29	30.80	31.55	30.45	30.80	10273100	30.59
NYSE	CVS	2009-04-28	30.26	31.42	30.02	30.79	14755900	30.58
NYSE	CVS	2009-04-27	30.23	30.34	29.72	29.92	8162000	29.71
NYSE	CVS	2009-04-24	29.78	30.05	29.43	29.73	9806300	29.53
NYSE	CVS	2009-04-23	30.22	30.27	29.01	29.57	12072100	29.37
NYSE	CVS	2009-04-22	29.92	30.75	29.72	30.28	10947200	30.07
NYSE	CVS	2009-04-21	29.06	30.63	29.06	30.21	11963900	30.00
NYSE	CVS	2009-04-20	29.92	30.12	28.90	29.13	11839000	28.93
NYSE	CVS	2009-04-17	30.47	30.77	30.09	30.14	9331600	29.86
NYSE	CVS	2009-04-16	29.44	30.70	29.20	30.45	11743800	30.16
NYSE	CVS	2009-04-15	29.52	29.63	28.94	29.24	9457200	28.97
NYSE	CVS	2009-04-14	29.57	29.81	29.11	29.48	8749500	29.20
NYSE	CVS	2009-04-13	29.96	30.39	29.48	29.90	7108900	29.62
NYSE	CVS	2009-04-09	29.39	30.24	29.02	30.09	8547700	29.81
NYSE	CVS	2009-04-08	28.72	29.50	28.63	29.50	9118700	29.22
NYSE	CVS	2009-04-07	28.66	28.81	28.38	28.57	5827200	28.30
NYSE	CVS	2009-04-06	28.53	29.02	27.75	28.99	10037000	28.72
NYSE	CVS	2009-04-03	29.35	29.55	28.15	28.45	11747200	28.18
NYSE	CVS	2009-04-02	28.56	29.59	28.47	29.39	12127600	29.11
NYSE	CVS	2009-04-01	27.25	28.31	27.08	28.10	11651900	27.84
NYSE	CVS	2009-03-31	27.44	27.98	27.05	27.49	9197700	27.23
NYSE	CVS	2009-03-30	27.60	27.85	26.85	27.30	8313200	27.04
NYSE	CVS	2009-03-27	28.36	28.73	28.08	28.26	8051200	27.99
NYSE	CVS	2009-03-26	28.97	29.00	27.95	28.60	16145900	28.33
NYSE	CVS	2009-03-25	28.55	29.74	28.34	29.22	10360600	28.95
NYSE	CVS	2009-03-24	28.04	29.08	27.76	28.54	12301700	28.27
NYSE	CVS	2009-03-23	27.15	28.39	27.05	28.36	11327600	28.09
NYSE	CVS	2009-03-20	26.69	27.23	26.48	26.69	12444700	26.44
NYSE	CVS	2009-03-19	27.65	27.65	26.35	26.65	9814000	26.40
NYSE	CVS	2009-03-18	27.56	28.34	27.16	27.46	13956600	27.20
NYSE	CVS	2009-03-17	26.84	27.66	26.72	27.66	7499400	27.40
NYSE	CVS	2009-03-16	26.77	27.50	26.56	26.86	8640800	26.61
NYSE	CVS	2009-03-13	26.24	27.25	25.85	26.53	10884700	26.28
NYSE	CVS	2009-03-12	25.23	26.20	25.00	26.12	9052400	25.87
NYSE	CVS	2009-03-11	25.02	25.76	24.98	25.22	11612800	24.98
NYSE	CVS	2009-03-10	24.29	25.05	23.98	24.92	15470500	24.69
NYSE	CVS	2009-03-09	24.20	24.59	23.74	23.98	9123000	23.75
NYSE	CVS	2009-03-06	24.83	25.09	23.77	24.46	11878800	24.23
NYSE	CVS	2009-03-05	25.19	25.43	24.46	24.69	13798700	24.46
NYSE	CVS	2009-03-04	24.86	26.10	24.45	25.58	16266800	25.34
NYSE	CVS	2009-03-03	25.58	25.70	24.58	24.60	15893300	24.37
NYSE	CVS	2009-03-02	25.56	25.65	24.60	25.36	16766900	25.12
NYSE	CVS	2009-02-27	25.74	26.17	25.57	25.74	12769400	25.50
NYSE	CVS	2009-02-26	26.62	26.92	25.52	25.87	14398600	25.63
NYSE	CVS	2009-02-25	26.89	27.05	26.07	26.45	12001900	26.20
NYSE	CVS	2009-02-24	26.96	27.32	26.53	26.96	13211100	26.71
NYSE	CVS	2009-02-23	28.11	28.52	26.84	26.95	10928400	26.70
NYSE	CVS	2009-02-20	28.45	29.05	27.64	27.82	16169900	27.56
NYSE	CVS	2009-02-19	28.65	29.61	28.46	28.71	18128100	28.44
NYSE	CVS	2009-02-18	27.43	27.49	26.92	26.99	11241200	26.74
NYSE	CVS	2009-02-17	27.00	27.56	26.60	27.30	11405700	27.04
NYSE	CVS	2009-02-13	28.04	28.10	27.31	27.47	7813200	27.21
NYSE	CVS	2009-02-12	27.33	28.15	26.95	28.07	8108100	27.81
NYSE	CVS	2009-02-11	27.98	28.13	27.04	27.65	9761200	27.39
NYSE	CVS	2009-02-10	28.60	28.68	27.57	27.80	10172500	27.54
NYSE	CVS	2009-02-09	28.97	28.97	27.96	28.68	8463800	28.41
NYSE	CVS	2009-02-06	28.50	29.14	28.25	29.04	9747200	28.77
NYSE	CVS	2009-02-05	27.23	28.70	27.17	28.56	10502000	28.29
NYSE	CVS	2009-02-04	27.44	28.20	27.08	27.48	8743200	27.22
NYSE	CVS	2009-02-03	26.95	27.48	26.49	27.41	11340000	27.15
NYSE	CVS	2009-02-02	26.56	27.13	26.40	26.79	7683000	26.54
NYSE	CVS	2009-01-30	27.53	27.53	26.62	26.88	11672300	26.63
NYSE	CVS	2009-01-29	27.93	28.12	27.29	27.37	9216700	27.11
NYSE	CVS	2009-01-28	27.95	28.48	27.85	28.09	10437600	27.83
NYSE	CVS	2009-01-27	28.05	28.27	27.39	27.59	12131200	27.33
NYSE	CVS	2009-01-26	28.18	28.55	27.42	27.93	10415600	27.67
NYSE	CVS	2009-01-23	26.86	28.24	26.60	27.73	16093900	27.47
NYSE	CVS	2009-01-22	25.77	27.70	25.75	27.34	17449300	27.08
NYSE	CVS	2009-01-21	26.50	26.58	25.84	26.35	13800600	26.10
NYSE	CVS	2009-01-20	26.80	26.84	26.03	26.19	13949700	25.87
NYSE	CVS	2009-01-16	26.41	26.99	26.18	26.83	13394500	26.50
NYSE	CVS	2009-01-15	25.85	26.41	25.55	26.16	13804700	25.84
NYSE	CVS	2009-01-14	26.13	26.69	25.80	25.90	22730600	25.58
NYSE	CVS	2009-01-13	24.96	26.84	24.16	26.69	32529300	26.36
NYSE	CVS	2009-01-12	25.99	25.99	24.60	24.93	21745300	24.62
NYSE	CVS	2009-01-09	27.00	27.09	25.50	25.69	47044900	25.37
NYSE	CVS	2009-01-08	28.43	29.39	27.95	29.34	8779900	28.98
NYSE	CVS	2009-01-07	29.01	29.58	28.75	29.39	6758100	29.03
NYSE	CVS	2009-01-06	30.00	30.47	29.09	29.35	8914400	28.99
NYSE	CVS	2009-01-05	29.37	30.05	29.37	29.80	8583800	29.43
NYSE	CVS	2009-01-02	28.81	29.55	28.56	29.38	6352800	29.02
NYSE	CJS	2009-12-31	83.25	83.75	83.25	83.75	600	83.75
NYSE	CJS	2009-12-30	83.13	83.46	82.87	82.87	400	82.87
NYSE	CJS	2009-12-29	83.85	83.85	83.36	83.36	200	83.36
NYSE	CJS	2009-12-28	84.34	84.34	84.34	84.34	7600	84.34
NYSE	CJS	2009-12-24	83.19	83.19	83.19	83.19	200	83.19
NYSE	CJS	2009-12-23	82.87	82.87	82.47	82.47	200	82.47
NYSE	CJS	2009-12-22	80.17	81.14	80.00	81.14	500	81.14
NYSE	CJS	2009-12-21	80.72	81.00	80.72	80.88	400	80.88
NYSE	CJS	2009-12-18	80.58	80.60	79.70	80.60	59100	80.60
NYSE	CJS	2009-12-17	82.15	82.15	80.65	80.65	300	80.65
NYSE	CJS	2009-12-16	83.85	84.67	83.85	84.67	500	84.67
NYSE	CJS	2009-12-15	83.89	83.89	83.89	83.89	200	83.89
NYSE	CJS	2009-12-14	83.47	83.67	83.47	83.60	82400	83.60
NYSE	CJS	2009-12-11	82.12	82.59	82.02	82.59	400	82.59
NYSE	CJS	2009-12-10	82.30	82.30	81.91	81.91	900	81.91
NYSE	CJS	2009-12-09	79.95	80.77	79.95	80.52	4600	80.52
NYSE	CJS	2009-12-08	80.38	80.38	79.80	79.80	900	79.80
NYSE	CJS	2009-12-07	80.94	82.02	80.94	82.02	400	82.02
NYSE	CJS	2009-12-04	85.05	85.05	81.82	81.82	600	81.82
NYSE	CJS	2009-12-03	85.16	85.67	83.53	83.53	2400	83.53
NYSE	CJS	2009-12-02	85.69	85.69	84.81	84.87	25500	84.87
NYSE	CJS	2009-12-01	85.40	85.87	85.40	85.87	81900	85.87
NYSE	CJS	2009-11-30	83.66	83.66	82.16	82.63	600	82.63
NYSE	CJS	2009-11-27	83.55	83.55	83.55	83.55	38400	83.55
NYSE	CJS	2009-11-25	83.70	85.20	83.70	85.20	300	85.20
NYSE	CJS	2009-11-24	82.95	83.43	82.95	83.43	21000	82.59
NYSE	CJS	2009-11-23	84.00	84.42	83.38	83.38	21900	82.54
NYSE	CJS	2009-11-20	82.31	82.35	82.31	82.35	3600	81.52
NYSE	CJS	2009-11-19	82.43	83.04	82.17	83.04	1700	82.20
NYSE	CJS	2009-11-18	84.75	84.75	83.36	83.50	50800	82.66
NYSE	CJS	2009-11-17	83.15	84.25	83.15	84.16	316100	83.31
NYSE	CJS	2009-11-16	82.11	84.42	82.11	83.89	582700	83.04
NYSE	CJS	2009-11-13	79.20	81.20	79.20	81.20	4400	80.38
NYSE	CJS	2009-11-12	81.78	81.78	78.67	79.48	51800	78.68
NYSE	CJS	2009-11-11	83.56	83.56	83.56	83.56	100	82.71
NYSE	CJS	2009-11-10	82.73	83.44	81.51	83.24	41700	82.40
NYSE	CJS	2009-11-09	81.51	84.11	81.51	84.11	43500	83.26
NYSE	CJS	2009-11-06	80.42	80.68	80.36	80.68	1800	79.86
NYSE	CJS	2009-11-05	79.63	80.74	79.63	80.52	80100	79.71
NYSE	CJS	2009-11-04	79.96	80.25	79.01	79.19	117100	78.39
NYSE	CJS	2009-11-03	75.05	78.20	75.05	78.20	17400	77.41
NYSE	CJS	2009-11-02	75.85	78.00	75.85	77.04	14300	76.26
NYSE	CJS	2009-10-30	78.75	78.75	75.04	75.10	54600	74.34
NYSE	CJS	2009-10-29	74.62	79.10	74.62	78.80	12900	78.00
NYSE	CJS	2009-10-28	76.11	76.11	72.60	72.60	2200	71.87
NYSE	CJS	2009-10-27	77.91	78.63	76.94	77.39	101400	76.61
NYSE	CJS	2009-10-26	80.44	80.44	78.31	78.63	500000	77.83
NYSE	CJS	2009-10-23	80.97	80.97	79.47	79.47	15400	78.67
NYSE	CJS	2009-10-22	80.23	80.23	78.96	79.60	3200	78.79
NYSE	CJS	2009-10-21	79.07	80.28	79.07	80.28	28900	79.47
NYSE	CJS	2009-10-20	76.78	76.96	75.92	76.96	300	76.18
NYSE	CJS	2009-10-19	79.10	79.10	79.10	79.10	15000	78.30
NYSE	CJS	2009-10-16	77.60	77.60	77.00	77.00	200	76.22
NYSE	CJS	2009-10-15	78.59	79.35	78.31	79.22	300800	77.70
NYSE	CJS	2009-10-14	75.88	79.39	75.88	78.60	142700	77.09
NYSE	CJS	2009-10-13	74.63	74.63	74.25	74.25	15100	72.83
NYSE	CJS	2009-10-12	74.89	76.39	74.89	75.15	11200	73.71
NYSE	CJS	2009-10-09	74.00	74.96	73.90	74.14	129700	72.72
NYSE	CJS	2009-10-08	73.98	74.62	73.41	74.00	74900	72.58
NYSE	CJS	2009-10-07	70.93	72.30	70.93	72.30	400	70.92
NYSE	CJS	2009-10-06	72.08	72.08	70.57	70.57	462600	69.22
NYSE	CJS	2009-10-05	69.42	70.61	69.29	70.61	19300	69.26
NYSE	CJS	2009-10-02	65.92	68.75	65.92	68.75	39000	67.43
NYSE	CJS	2009-10-01	69.81	69.81	67.07	67.07	165800	65.79
NYSE	CJS	2009-09-30	69.37	69.50	68.95	68.95	20100	67.63
NYSE	CJS	2009-09-29	68.78	68.78	68.18	68.18	400	66.87
NYSE	CJS	2009-09-28	68.44	68.44	68.44	68.44	200	67.13
NYSE	CJS	2009-09-25	67.18	68.00	67.18	68.00	81400	66.70
NYSE	CJS	2009-09-24	68.59	68.59	67.48	67.55	7800	66.26
NYSE	CJS	2009-09-23	69.56	70.20	69.00	69.00	248800	67.68
NYSE	CJS	2009-09-22	68.15	69.99	68.15	69.99	64900	68.65
NYSE	CJS	2009-09-21	67.25	67.25	67.17	67.20	500	65.91
NYSE	CJS	2009-09-18	66.35	66.35	66.20	66.20	595000	64.93
NYSE	CJS	2009-09-17	66.00	67.53	66.00	66.50	195300	65.23
NYSE	CJS	2009-09-16	66.70	67.00	66.70	66.77	13900	65.49
NYSE	CJS	2009-09-15	64.45	66.33	64.45	66.33	2600	65.06
NYSE	CJS	2009-09-14	64.92	64.95	64.92	64.95	400	63.71
NYSE	CJS	2009-09-11	64.20	64.75	64.20	64.38	7800	63.15
NYSE	CJS	2009-09-10	63.00	64.05	63.00	64.05	900	62.82
NYSE	CJS	2009-09-09	62.98	63.44	62.98	63.44	1100	62.23
NYSE	CJS	2009-09-08	63.25	63.50	63.07	63.50	22600	62.28
NYSE	CJS	2009-09-04	59.50	61.00	59.50	60.96	130400	59.79
NYSE	CJS	2009-09-03	59.31	59.64	59.31	59.64	70100	58.50
NYSE	CJS	2009-09-02	59.13	59.30	58.85	59.30	400	58.16
NYSE	CJS	2009-09-01	59.44	59.44	58.91	58.91	6300	57.78
NYSE	CJS	2009-08-31	59.99	59.99	59.05	59.05	3000	57.92
NYSE	CJS	2009-08-28	61.50	61.50	61.35	61.35	19100	60.18
NYSE	CJS	2009-08-27	60.00	60.56	59.53	60.56	76600	59.40
NYSE	CJS	2009-08-26	62.00	62.00	61.50	61.50	2500	59.75
NYSE	CJS	2009-08-25	63.27	63.43	62.50	62.50	580400	60.72
NYSE	CJS	2009-08-24	63.43	63.45	62.75	63.00	1400	61.21
NYSE	CJS	2009-08-21	63.39	63.39	62.03	62.03	4600	60.27
NYSE	CJS	2009-08-20	61.50	61.50	61.04	61.04	900	59.31
NYSE	CJS	2009-08-19	61.35	61.35	61.05	61.05	100000	59.32
NYSE	CJS	2009-08-18	61.40	61.40	60.95	61.25	70400	59.51
NYSE	CJS	2009-08-17	61.13	61.13	61.13	61.13	700	59.39
NYSE	CJS	2009-08-14	61.98	62.65	61.98	62.65	5900	60.87
NYSE	CJS	2009-08-13	61.00	62.97	61.00	62.97	500	61.18
NYSE	CJS	2009-08-12	61.00	62.48	61.00	62.48	7500	60.70
NYSE	CJS	2009-08-11	61.50	61.53	60.73	60.73	3800	59.00
NYSE	CJS	2009-08-10	62.04	62.25	61.59	62.08	52500	60.32
NYSE	CJS	2009-08-07	61.50	63.49	61.50	63.07	11000	61.28
NYSE	CJS	2009-08-06	64.00	64.00	62.70	62.70	34900	60.92
NYSE	CJS	2009-08-05	63.50	63.70	62.09	63.59	6700	61.78
NYSE	CJS	2009-08-04	62.67	64.15	62.65	63.78	35100	61.97
NYSE	CJS	2009-08-03	62.20	63.47	62.20	63.02	41500	61.23
NYSE	CJS	2009-07-31	59.97	61.20	59.97	60.82	3800	59.09
NYSE	CJS	2009-07-30	60.03	60.60	59.15	60.08	42900	58.37
NYSE	CJS	2009-07-29	59.50	59.50	58.00	59.03	113600	57.35
NYSE	CJS	2009-07-28	59.71	59.91	59.50	59.64	82800	57.95
NYSE	CJS	2009-07-27	60.00	60.64	59.73	60.00	56000	58.30
NYSE	CJS	2009-07-24	59.51	59.95	59.51	59.80	59100	58.10
NYSE	CJS	2009-07-23	58.61	60.05	58.61	59.94	37300	58.24
NYSE	CJS	2009-07-22	59.00	59.75	58.66	59.48	34700	57.79
NYSE	CJS	2009-07-21	59.00	59.67	56.00	58.53	130800	56.87
NYSE	CJS	2009-07-20	57.59	59.00	57.59	59.00	000	57.32
NYSE	CVX	2009-12-31	77.72	77.78	76.93	76.99	4246600	76.26
NYSE	CVX	2009-12-30	77.10	77.67	77.00	77.65	4300800	76.91
NYSE	CVX	2009-12-29	77.81	77.94	77.19	77.21	4810600	76.48
NYSE	CVX	2009-12-28	77.78	77.90	77.31	77.77	4192800	77.03
NYSE	CVX	2009-12-24	77.02	77.50	77.02	77.43	2565500	76.70
NYSE	CVX	2009-12-23	77.87	77.93	77.02	77.04	7342600	76.31
NYSE	CVX	2009-12-22	77.83	78.04	77.29	77.49	6770300	76.76
NYSE	CVX	2009-12-21	77.60	78.00	77.27	77.50	6742500	76.77
NYSE	CVX	2009-12-18	77.42	77.67	76.56	76.90	16605200	76.17
NYSE	CVX	2009-12-17	77.49	77.55	76.71	76.78	8997500	76.05
NYSE	CVX	2009-12-16	77.90	78.69	77.55	77.89	12169800	77.15
NYSE	CVX	2009-12-15	77.02	77.97	77.01	77.37	10296900	76.64
NYSE	CVX	2009-12-14	78.45	78.71	77.07	77.26	8525900	76.53
NYSE	CVX	2009-12-11	77.67	78.17	77.29	77.76	6707000	77.02
NYSE	CVX	2009-12-10	77.66	78.34	77.30	77.42	10864100	76.69
NYSE	CVX	2009-12-09	76.91	77.31	76.19	77.06	7164500	76.33
NYSE	CVX	2009-12-08	77.89	77.98	76.45	76.76	9061700	76.03
NYSE	CVX	2009-12-07	77.92	78.92	77.70	78.17	7518800	77.43
NYSE	CVX	2009-12-04	78.74	79.25	77.52	78.07	9971300	77.33
NYSE	CVX	2009-12-03	78.61	78.82	77.73	77.96	7624200	77.22
NYSE	CVX	2009-12-02	78.99	79.01	78.12	78.73	6316200	77.98
NYSE	CVX	2009-12-01	79.10	79.42	78.83	79.06	7209500	78.31
NYSE	CVX	2009-11-30	77.85	78.67	77.54	78.04	9299800	77.30
NYSE	CVX	2009-11-27	77.63	78.73	77.26	78.17	5649700	77.43
NYSE	CVX	2009-11-25	79.11	79.82	78.65	79.64	7543700	78.89
NYSE	CVX	2009-11-24	78.73	79.23	77.93	79.03	8528300	78.28
NYSE	CVX	2009-11-23	78.31	79.24	78.15	78.74	8986100	77.99
NYSE	CVX	2009-11-20	76.85	77.23	76.40	76.77	10630700	76.04
NYSE	CVX	2009-11-19	78.52	78.68	76.94	77.34	8863500	76.61
NYSE	CVX	2009-11-18	78.82	78.99	78.10	78.92	7309200	78.17
NYSE	CVX	2009-11-17	78.45	79.04	78.21	78.81	6740900	78.06
NYSE	CVX	2009-11-16	78.11	78.86	77.98	78.61	8952600	77.86
NYSE	CVX	2009-11-13	77.30	78.51	77.25	77.94	7898700	76.53
NYSE	CVX	2009-11-12	78.32	78.60	77.07	77.42	8604200	76.02
NYSE	CVX	2009-11-11	78.87	79.14	78.00	78.51	7912700	77.09
NYSE	CVX	2009-11-10	77.41	78.44	77.35	78.34	10638200	76.92
NYSE	CVX	2009-11-09	78.29	78.38	77.50	77.66	13749300	76.25
NYSE	CVX	2009-11-06	76.57	77.58	76.18	77.53	7746600	76.13
NYSE	CVX	2009-11-05	76.62	77.75	76.55	77.24	9346100	75.84
NYSE	CVX	2009-11-04	77.10	77.50	76.00	76.28	10695700	74.90
NYSE	CVX	2009-11-03	75.81	77.33	75.56	76.70	8714500	75.31
NYSE	CVX	2009-11-02	76.86	77.60	75.73	76.64	11207900	75.25
NYSE	CVX	2009-10-30	78.25	78.50	75.57	76.54	19335400	75.15
NYSE	CVX	2009-10-29	76.16	78.22	75.68	77.95	14869300	76.54
NYSE	CVX	2009-10-28	76.39	77.04	75.63	75.89	11992600	74.51
NYSE	CVX	2009-10-27	75.82	77.25	75.48	76.59	9573800	75.20
NYSE	CVX	2009-10-26	76.96	78.44	75.34	75.45	11143100	74.08
NYSE	CVX	2009-10-23	77.14	77.38	76.20	76.68	8329200	75.29
NYSE	CVX	2009-10-22	76.61	77.73	76.00	77.29	12671400	75.89
NYSE	CVX	2009-10-21	76.60	78.36	75.72	76.97	8670700	75.58
NYSE	CVX	2009-10-20	77.71	77.71	76.32	77.03	8161100	75.63
NYSE	CVX	2009-10-19	76.94	78.05	76.54	77.66	8213600	76.25
NYSE	CVX	2009-10-16	76.37	76.99	75.98	76.81	9872000	75.42
NYSE	CVX	2009-10-15	75.19	76.86	75.02	76.69	10286700	75.30
NYSE	CVX	2009-10-14	74.88	75.74	74.55	75.46	9284200	74.09
NYSE	CVX	2009-10-13	73.73	74.41	73.23	74.07	9040600	72.73
NYSE	CVX	2009-10-12	73.19	74.10	73.14	73.67	6790200	72.33
NYSE	CVX	2009-10-09	71.94	72.94	71.45	72.76	8812300	71.44
NYSE	CVX	2009-10-08	70.89	71.82	70.70	71.45	10122200	70.16
NYSE	CVX	2009-10-07	70.31	70.69	69.49	70.51	6933700	69.23
NYSE	CVX	2009-10-06	70.14	70.85	69.53	70.56	8461400	69.28
NYSE	CVX	2009-10-05	68.27	69.80	67.87	69.39	9777800	68.13
NYSE	CVX	2009-10-02	68.22	68.79	68.03	68.14	8963500	66.91
NYSE	CVX	2009-10-01	70.40	70.40	68.70	68.81	9249900	67.56
NYSE	CVX	2009-09-30	71.12	71.14	69.77	70.43	13851300	69.15
NYSE	CVX	2009-09-29	71.50	71.80	70.79	70.91	7859100	69.62
NYSE	CVX	2009-09-28	70.79	71.97	70.55	71.70	6022900	70.40
NYSE	CVX	2009-09-25	70.58	71.39	70.36	70.66	7253000	69.38
NYSE	CVX	2009-09-24	71.30	71.60	70.16	70.71	10006100	69.43
NYSE	CVX	2009-09-23	72.50	72.88	71.25	71.37	9853100	70.08
NYSE	CVX	2009-09-22	72.72	72.97	72.15	72.63	7084700	71.31
NYSE	CVX	2009-09-21	71.59	72.39	71.47	72.05	9375200	70.74
NYSE	CVX	2009-09-18	72.83	73.37	72.50	72.64	16088900	71.32
NYSE	CVX	2009-09-17	72.18	72.75	71.81	71.97	8641400	70.67
NYSE	CVX	2009-09-16	71.86	72.60	71.54	72.45	11082100	71.14
NYSE	CVX	2009-09-15	71.33	71.70	70.37	71.63	10419000	70.33
NYSE	CVX	2009-09-14	69.94	71.13	69.82	71.04	7194400	69.75
NYSE	CVX	2009-09-11	71.79	71.96	70.38	70.75	9905800	69.47
NYSE	CVX	2009-09-10	70.89	71.74	70.38	71.45	9772300	70.16
NYSE	CVX	2009-09-09	70.68	71.03	69.94	70.33	8028300	69.06
NYSE	CVX	2009-09-08	69.73	70.69	69.71	70.48	9683100	69.20
NYSE	CVX	2009-09-04	68.17	69.12	68.15	68.96	6137600	67.71
NYSE	CVX	2009-09-03	68.42	68.65	67.96	68.33	7238400	67.09
NYSE	CVX	2009-09-02	68.40	69.15	68.00	68.04	8070700	66.81
NYSE	CVX	2009-09-01	69.69	70.27	68.28	68.48	11748200	67.24
NYSE	CVX	2009-08-31	69.99	70.38	69.43	69.94	8048200	68.67
NYSE	CVX	2009-08-28	71.29	71.40	70.41	70.68	7307000	69.40
NYSE	CVX	2009-08-27	70.71	71.22	69.54	71.00	8321900	69.71
NYSE	CVX	2009-08-26	70.10	71.20	69.77	71.09	7233600	69.80
NYSE	CVX	2009-08-25	71.13	71.50	70.36	70.65	11391400	69.37
NYSE	CVX	2009-08-24	70.10	70.94	69.91	70.76	9749000	69.48
NYSE	CVX	2009-08-21	69.46	69.95	69.06	69.73	15265900	68.47
NYSE	CVX	2009-08-20	68.32	68.78	68.01	68.62	7957000	67.38
NYSE	CVX	2009-08-19	66.25	68.50	66.06	68.16	11183300	66.92
NYSE	CVX	2009-08-18	66.56	67.09	66.50	66.94	7872300	65.73
NYSE	CVX	2009-08-17	66.65	67.07	66.35	66.59	13435800	65.38
NYSE	CVX	2009-08-14	68.57	68.67	67.59	68.63	8835100	66.72
NYSE	CVX	2009-08-13	69.06	69.06	68.07	68.53	8299700	66.62
NYSE	CVX	2009-08-12	68.11	69.23	68.02	68.72	8962200	66.81
NYSE	CVX	2009-08-11	68.83	69.10	67.68	67.94	9080700	66.05
NYSE	CVX	2009-08-10	69.28	69.79	68.84	69.23	7914600	67.30
NYSE	CVX	2009-08-07	69.68	70.15	69.15	69.50	9086500	67.56
NYSE	CVX	2009-08-06	69.86	69.88	68.71	69.25	8660700	67.32
NYSE	CVX	2009-08-05	70.42	70.49	69.40	69.79	9231300	67.85
NYSE	CVX	2009-08-04	69.97	70.45	69.64	70.41	9692400	68.45
NYSE	CVX	2009-08-03	70.26	70.54	69.81	70.40	13222100	68.44
NYSE	CVX	2009-07-31	67.15	69.69	67.01	69.47	16302600	67.54
NYSE	CVX	2009-07-30	67.93	68.50	67.01	67.70	11541900	65.81
NYSE	CVX	2009-07-29	67.50	67.82	66.46	67.12	10749700	65.25
NYSE	CVX	2009-07-28	68.21	68.53	67.54	68.34	10773100	66.44
NYSE	CVX	2009-07-27	68.62	68.99	68.22	68.85	7844300	66.93
NYSE	CVX	2009-07-24	67.66	68.60	67.44	68.43	8897100	66.52
NYSE	CVX	2009-07-23	65.97	68.09	65.92	67.89	11272000	66.00
NYSE	CVX	2009-07-22	65.54	66.88	65.40	65.94	9911400	64.10
NYSE	CVX	2009-07-21	66.34	66.55	65.40	66.25	9759500	64.40
NYSE	CVX	2009-07-20	65.69	66.12	65.11	65.64	9632300	63.81
NYSE	CVX	2009-07-17	64.72	65.34	64.22	65.12	11911100	63.31
NYSE	CVX	2009-07-16	64.26	65.09	64.01	64.89	10292100	63.08
NYSE	CVX	2009-07-15	64.15	64.73	64.00	64.57	13601500	62.77
NYSE	CVX	2009-07-14	63.00	63.34	62.37	63.00	12881000	61.25
NYSE	CVX	2009-07-13	61.46	62.48	60.91	62.44	15929100	60.70
NYSE	CVX	2009-07-10	61.76	61.80	60.88	61.40	16790000	59.69
NYSE	CVX	2009-07-09	63.62	63.65	62.78	63.08	8580300	61.32
NYSE	CVX	2009-07-08	62.67	63.17	61.90	62.78	11905600	61.03
NYSE	CVX	2009-07-07	63.93	64.09	62.66	62.70	9519400	60.95
NYSE	CVX	2009-07-06	63.69	64.28	62.57	64.14	10673300	62.35
NYSE	CVX	2009-07-02	65.61	65.78	64.42	64.42	10747800	62.63
NYSE	CVX	2009-07-01	66.93	67.87	66.39	66.52	10397100	64.67
NYSE	CVX	2009-06-30	66.94	67.48	65.52	66.25	12772700	64.40
NYSE	CVX	2009-06-29	66.41	67.09	66.08	66.88	10288800	65.02
NYSE	CVX	2009-06-26	66.61	66.61	65.78	65.95	11011600	64.11
NYSE	CVX	2009-06-25	65.50	67.30	65.22	66.87	12828800	65.01
NYSE	CVX	2009-06-24	66.34	67.09	65.45	65.72	11633300	63.89
NYSE	CVX	2009-06-23	66.15	66.75	65.59	65.96	13029800	64.12
NYSE	CVX	2009-06-22	67.08	67.30	65.64	65.76	16404600	63.93
NYSE	CVX	2009-06-19	68.82	68.92	67.37	68.06	16452900	66.16
NYSE	CVX	2009-06-18	68.55	69.27	68.00	68.43	10478700	66.52
NYSE	CVX	2009-06-17	69.44	69.88	68.46	68.83	15484700	66.91
NYSE	CVX	2009-06-16	71.70	71.72	69.83	69.88	11267000	67.93
NYSE	CVX	2009-06-15	71.96	71.96	70.36	71.08	13317100	69.10
NYSE	CVX	2009-06-12	71.19	72.75	70.69	72.67	13931600	70.65
NYSE	CVX	2009-06-11	70.36	72.50	70.19	71.90	14600000	69.90
NYSE	CVX	2009-06-10	71.00	71.50	69.45	70.22	14356300	68.26
NYSE	CVX	2009-06-09	70.06	70.62	69.49	70.19	10021900	68.24
NYSE	CVX	2009-06-08	69.00	69.98	68.63	69.58	9557700	67.64
NYSE	CVX	2009-06-05	69.94	70.59	68.88	69.37	11204400	67.44
NYSE	CVX	2009-06-04	68.97	69.85	68.48	69.79	11298900	67.85
NYSE	CVX	2009-06-03	68.73	68.99	67.25	68.26	14907700	66.36
NYSE	CVX	2009-06-02	69.10	69.74	68.82	69.35	10311000	67.42
NYSE	CVX	2009-06-01	67.80	69.67	67.44	69.21	14222500	67.28
NYSE	CVX	2009-05-29	66.55	66.94	65.90	66.67	12171400	64.81
NYSE	CVX	2009-05-28	65.05	66.35	64.26	65.81	12182800	63.98
NYSE	CVX	2009-05-27	65.69	66.24	64.39	64.57	12209300	62.77
NYSE	CVX	2009-05-26	63.81	65.66	63.57	65.66	12018200	63.83
NYSE	CVX	2009-05-22	64.75	65.77	64.36	64.44	8779000	62.65
NYSE	CVX	2009-05-21	64.53	64.90	63.85	64.47	12463000	62.67
NYSE	CVX	2009-05-20	66.40	66.88	65.05	65.21	17617900	63.39
NYSE	CVX	2009-05-19	65.98	66.25	65.66	65.86	14223600	64.03
NYSE	CVX	2009-05-18	66.64	66.68	65.68	66.03	13480100	64.19
NYSE	CVX	2009-05-15	66.92	67.00	65.50	65.88	12322900	64.05
NYSE	CVX	2009-05-14	67.66	68.43	67.30	67.85	10051900	65.33
NYSE	CVX	2009-05-13	68.19	69.00	67.58	68.10	12437000	65.57
NYSE	CVX	2009-05-12	68.82	69.56	68.02	69.19	11313500	66.62
NYSE	CVX	2009-05-11	69.29	69.30	67.73	68.00	13520700	65.47
NYSE	CVX	2009-05-08	68.59	70.94	68.59	70.38	13931400	67.76
NYSE	CVX	2009-05-07	68.62	69.00	67.48	67.98	12338700	65.45
NYSE	CVX	2009-05-06	66.49	68.35	66.40	68.11	14107200	65.58
NYSE	CVX	2009-05-05	66.76	66.96	65.39	65.75	12678800	63.31
NYSE	CVX	2009-05-04	67.34	68.21	66.28	66.68	15224400	64.20
NYSE	CVX	2009-05-01	66.06	67.07	65.37	66.87	12003200	64.38
NYSE	CVX	2009-04-30	68.00	68.00	65.30	66.10	14107700	63.64
NYSE	CVX	2009-04-29	66.60	67.71	66.09	67.56	11666100	65.05
NYSE	CVX	2009-04-28	64.80	66.94	64.62	65.99	9261500	63.54
NYSE	CVX	2009-04-27	65.32	66.04	64.83	65.41	12303400	62.98
NYSE	CVX	2009-04-24	66.24	67.34	66.01	66.60	12615100	64.12
NYSE	CVX	2009-04-23	64.44	65.73	64.00	65.53	12370800	63.09
NYSE	CVX	2009-04-22	64.33	64.87	63.55	63.75	11932800	61.38
NYSE	CVX	2009-04-21	63.55	64.96	63.06	64.88	12569800	62.47
NYSE	CVX	2009-04-20	65.30	65.40	63.74	63.87	11753300	61.50
NYSE	CVX	2009-04-17	66.42	66.74	65.73	66.01	12660500	63.56
NYSE	CVX	2009-04-16	67.15	67.16	65.11	65.93	11959400	63.48
NYSE	CVX	2009-04-15	66.43	66.95	65.59	66.70	11219200	64.22
NYSE	CVX	2009-04-14	66.88	67.37	66.04	66.58	12971500	64.11
NYSE	CVX	2009-04-13	67.45	68.16	66.52	67.98	12614700	65.45
NYSE	CVX	2009-04-09	69.56	69.86	68.52	69.23	11057900	66.66
NYSE	CVX	2009-04-08	67.73	69.09	67.41	68.48	11238900	65.94
NYSE	CVX	2009-04-07	69.06	69.17	67.92	68.40	11086000	65.86
NYSE	CVX	2009-04-06	69.74	70.05	68.67	69.89	10430600	67.29
NYSE	CVX	2009-04-03	69.90	70.92	69.42	70.48	11574700	67.86
NYSE	CVX	2009-04-02	70.00	71.29	69.51	70.31	18069100	67.70
NYSE	CVX	2009-04-01	66.00	68.70	65.83	68.30	14299000	65.76
NYSE	CVX	2009-03-31	67.44	68.53	66.78	67.24	18691400	64.74
NYSE	CVX	2009-03-30	67.54	67.89	65.96	66.80	14304800	64.32
NYSE	CVX	2009-03-27	69.08	69.59	68.50	68.90	12842400	66.34
NYSE	CVX	2009-03-26	70.59	70.92	69.16	70.17	15904600	67.56
NYSE	CVX	2009-03-25	69.35	70.18	67.84	69.70	16723400	67.11
NYSE	CVX	2009-03-24	68.24	69.99	68.21	68.97	15391900	66.41
NYSE	CVX	2009-03-23	65.91	69.18	65.75	69.15	20321200	66.58
NYSE	CVX	2009-03-20	67.54	67.98	64.27	64.71	23811700	62.31
NYSE	CVX	2009-03-19	68.25	69.20	66.83	67.13	17221600	64.64
NYSE	CVX	2009-03-18	64.70	66.98	63.96	66.59	17843100	64.12
NYSE	CVX	2009-03-17	63.11	65.34	62.43	65.31	14726900	62.88
NYSE	CVX	2009-03-16	61.66	64.20	61.66	62.94	13272000	60.60
NYSE	CVX	2009-03-13	63.88	63.98	62.10	62.91	14355400	60.57
NYSE	CVX	2009-03-12	61.71	63.51	61.14	63.40	15602800	61.04
NYSE	CVX	2009-03-11	61.10	62.80	60.34	61.22	15360800	58.94
NYSE	CVX	2009-03-10	59.89	61.78	59.28	61.78	21943900	59.48
NYSE	CVX	2009-03-09	57.63	59.59	57.51	58.28	17666400	56.11
NYSE	CVX	2009-03-06	57.53	59.36	56.47	58.27	22099300	56.10
NYSE	CVX	2009-03-05	58.06	58.26	56.12	56.46	22266000	54.36
NYSE	CVX	2009-03-04	59.06	60.44	58.85	59.28	19092400	57.08
NYSE	CVX	2009-03-03	58.48	59.17	57.37	57.73	19266800	55.58
NYSE	CVX	2009-03-02	59.37	60.19	57.60	57.62	19315900	55.48
NYSE	CVX	2009-02-27	61.91	62.76	60.57	60.71	20502100	58.45
NYSE	CVX	2009-02-26	64.36	65.29	62.93	63.17	15711000	60.82
NYSE	CVX	2009-02-25	65.30	65.62	63.26	63.50	26680400	61.14
NYSE	CVX	2009-02-24	63.27	65.83	62.58	65.28	19231300	62.85
NYSE	CVX	2009-02-23	65.99	66.86	62.57	62.94	18809700	60.60
NYSE	CVX	2009-02-20	65.48	66.21	63.73	65.07	19885500	62.65
NYSE	CVX	2009-02-19	65.99	67.71	65.99	66.68	10164600	64.20
NYSE	CVX	2009-02-18	66.49	67.20	65.60	66.12	12564000	63.66
NYSE	CVX	2009-02-17	67.23	67.93	66.11	66.18	18834600	63.72
NYSE	CVX	2009-02-13	69.71	70.74	63.00	69.73	10852400	67.14
NYSE	CVX	2009-02-12	69.95	70.06	67.94	69.86	17237200	67.26
NYSE	CVX	2009-02-11	71.47	72.10	70.28	71.26	15533700	67.99
NYSE	CVX	2009-02-10	74.36	75.24	70.56	71.12	20150600	67.85
NYSE	CVX	2009-02-09	74.41	75.56	73.59	74.42	14894400	71.00
NYSE	CVX	2009-02-06	72.58	75.00	72.29	74.90	13345400	71.46
NYSE	CVX	2009-02-05	71.48	73.42	70.97	73.25	14933800	69.88
NYSE	CVX	2009-02-04	72.29	72.93	71.01	71.60	12058000	68.31
NYSE	CVX	2009-02-03	70.57	71.79	69.94	71.64	12509600	68.35
NYSE	CVX	2009-02-02	69.52	70.85	69.12	70.29	12445000	67.06
NYSE	CVX	2009-01-30	72.30	72.70	70.18	70.52	17880000	67.28
NYSE	CVX	2009-01-29	72.51	72.69	70.61	70.62	15780500	67.38
NYSE	CVX	2009-01-28	72.99	74.02	71.96	73.79	14649100	70.40
NYSE	CVX	2009-01-27	71.28	72.63	70.82	72.09	13632700	68.78
NYSE	CVX	2009-01-26	71.43	72.39	70.13	71.29	14023100	68.01
NYSE	CVX	2009-01-23	68.40	71.11	68.18	70.82	13422100	67.57
NYSE	CVX	2009-01-22	69.92	70.97	68.28	69.95	14320100	66.74
NYSE	CVX	2009-01-21	68.43	71.49	68.41	71.23	15889900	67.96
NYSE	CVX	2009-01-20	70.93	72.20	68.00	68.31	16084200	65.17
NYSE	CVX	2009-01-16	72.08	72.94	70.38	71.74	15594800	68.44
NYSE	CVX	2009-01-15	69.70	71.25	68.25	70.77	19293100	67.52
NYSE	CVX	2009-01-14	70.81	71.18	68.83	69.69	15142400	66.49
NYSE	CVX	2009-01-13	70.58	72.70	70.58	71.82	14378800	68.52
NYSE	CVX	2009-01-12	72.23	72.61	70.44	70.82	14195500	67.57
NYSE	CVX	2009-01-09	73.88	74.00	72.20	72.82	14182600	69.47
NYSE	CVX	2009-01-08	73.61	74.84	73.22	74.24	11386700	70.83
NYSE	CVX	2009-01-07	76.41	77.07	73.33	73.96	12804300	70.56
NYSE	CVX	2009-01-06	77.56	78.45	76.33	77.35	15894500	73.80
NYSE	CVX	2009-01-05	76.16	78.37	75.74	76.66	16954500	73.14
NYSE	CVX	2009-01-02	74.23	77.30	73.58	76.52	13695900	73.00
NYSE	CVX	1995-11-13	47.75	48.63	47.63	48.13	2009400	15.02
NYSE	CVX	1990-02-20	69.00	69.37	68.50	69.25	2009200	8.53
NYSE	CVX	1987-03-09	51.63	51.63	50.88	51.00	2009200	5.40
NYSE	CVX	1981-06-25	37.13	38.00	37.13	37.75	2009600	3.30
NYSE	CSP	2009-12-31	8.75	8.81	8.75	8.79	49600	8.69
NYSE	CSP	2009-12-30	8.73	8.75	8.70	8.74	67000	8.64
NYSE	CSP	2009-12-29	8.66	8.72	8.63	8.70	101300	8.61
NYSE	CSP	2009-12-28	8.70	8.74	8.62	8.66	48700	8.57
NYSE	CSP	2009-12-24	8.71	8.77	8.71	8.75	23300	8.56
NYSE	CSP	2009-12-23	8.64	8.80	8.64	8.71	51800	8.52
NYSE	CSP	2009-12-22	8.63	8.74	8.63	8.71	84600	8.52
NYSE	CSP	2009-12-21	8.64	8.68	8.60	8.67	60200	8.48
NYSE	CSP	2009-12-18	8.59	8.66	8.50	8.64	107900	8.45
NYSE	CSP	2009-12-17	8.69	8.71	8.51	8.55	120600	8.36
NYSE	CSP	2009-12-16	8.71	8.71	8.64	8.67	90100	8.48
NYSE	CSP	2009-12-15	8.70	8.72	8.65	8.65	33700	8.46
NYSE	CSP	2009-12-14	8.69	8.72	8.64	8.72	81200	8.53
NYSE	CSP	2009-12-11	8.69	8.74	8.63	8.70	44500	8.51
NYSE	CSP	2009-12-10	8.70	8.73	8.67	8.73	23600	8.54
NYSE	CSP	2009-12-09	8.72	8.73	8.64	8.71	36200	8.52
NYSE	CSP	2009-12-08	8.74	8.75	8.67	8.73	49900	8.54
NYSE	CSP	2009-12-07	8.68	8.75	8.68	8.75	50300	8.56
NYSE	CSP	2009-12-04	8.72	8.75	8.64	8.74	67300	8.55
NYSE	CSP	2009-12-03	8.69	8.75	8.60	8.73	72600	8.54
NYSE	CSP	2009-12-02	8.68	8.70	8.57	8.70	145700	8.51
NYSE	CSP	2009-12-01	8.77	8.77	8.69	8.70	66500	8.51
NYSE	CSP	2009-11-30	8.78	8.90	8.75	8.80	64000	8.51
NYSE	CSP	2009-11-27	8.70	8.75	8.55	8.74	23000	8.45
NYSE	CSP	2009-11-25	8.75	8.82	8.73	8.80	55700	8.51
NYSE	CSP	2009-11-24	8.82	8.82	8.76	8.80	73400	8.51
NYSE	CSP	2009-11-23	8.76	8.86	8.75	8.77	110200	8.48
NYSE	CSP	2009-11-20	8.84	8.87	8.75	8.85	149800	8.56
NYSE	CSP	2009-11-19	8.77	8.78	8.67	8.77	93800	8.48
NYSE	CSP	2009-11-18	8.89	8.90	8.75	8.79	91800	8.50
NYSE	CSP	2009-11-17	8.86	8.88	8.75	8.80	72300	8.51
NYSE	CSP	2009-11-16	8.85	8.93	8.85	8.89	30100	8.60
NYSE	CSP	2009-11-13	8.89	8.93	8.80	8.89	147600	8.60
NYSE	CSP	2009-11-12	8.71	8.88	8.71	8.86	44300	8.57
NYSE	CSP	2009-11-11	8.84	8.87	8.72	8.76	225000	8.47
NYSE	CSP	2009-11-10	9.00	9.00	8.82	8.84	41500	8.55
NYSE	CSP	2009-11-09	8.94	8.99	8.76	8.98	164300	8.68
NYSE	CSP	2009-11-06	9.01	9.01	8.85	8.95	54100	8.66
NYSE	CSP	2009-11-05	8.99	9.00	8.85	8.95	55100	8.66
NYSE	CSP	2009-11-04	8.93	9.00	8.72	8.94	80800	8.65
NYSE	CSP	2009-11-03	9.03	9.03	8.80	8.96	68300	8.67
NYSE	CSP	2009-11-02	9.03	9.03	8.89	8.99	5500	8.69
NYSE	CSP	2009-10-30	9.06	9.06	8.85	9.05	60400	8.70
NYSE	CSP	2009-10-29	8.95	9.12	8.90	9.07	73200	8.72
NYSE	CSP	2009-10-28	9.05	9.05	8.92	8.95	48200	8.60
NYSE	CSP	2009-10-27	8.95	9.04	8.92	9.03	188300	8.68
NYSE	CSP	2009-10-26	9.05	9.08	8.90	8.95	49400	8.60
NYSE	CSP	2009-10-23	9.10	9.10	8.95	9.07	62100	8.72
NYSE	CSP	2009-10-22	9.16	9.16	9.10	9.11	34900	8.76
NYSE	CSP	2009-10-21	9.19	9.19	9.05	9.05	46800	8.70
NYSE	CSP	2009-10-20	9.18	9.19	9.14	9.14	36400	8.79
NYSE	CSP	2009-10-19	9.07	9.20	9.07	9.18	29200	8.82
NYSE	CSP	2009-10-16	9.03	9.13	9.03	9.13	46600	8.78
NYSE	CSP	2009-10-15	9.15	9.18	9.11	9.16	40100	8.80
NYSE	CSP	2009-10-14	9.28	9.28	9.16	9.16	35000	8.80
NYSE	CSP	2009-10-13	9.14	9.26	9.10	9.10	50700	8.75
NYSE	CSP	2009-10-12	9.24	9.25	9.18	9.19	28700	8.83
NYSE	CSP	2009-10-09	9.30	9.42	9.24	9.27	43600	8.91
NYSE	CSP	2009-10-08	9.32	9.35	9.28	9.33	27300	8.97
NYSE	CSP	2009-10-07	9.32	9.32	9.25	9.28	25500	8.92
NYSE	CSP	2009-10-06	9.37	9.37	9.25	9.28	37300	8.92
NYSE	CSP	2009-10-05	9.38	9.38	9.23	9.25	52800	8.89
NYSE	CSP	2009-10-02	9.37	9.40	9.29	9.32	68600	8.96
NYSE	CSP	2009-10-01	9.44	9.44	9.33	9.38	35500	9.02
NYSE	CSP	2009-09-30	9.32	9.46	9.29	9.43	64400	9.01
NYSE	CSP	2009-09-29	9.35	9.39	9.30	9.39	64000	8.97
NYSE	CSP	2009-09-28	8.94	9.50	8.94	9.27	180600	8.86
NYSE	CSP	2009-09-25	8.89	8.90	8.83	8.90	18200	8.51
NYSE	CSP	2009-09-24	8.91	8.93	8.83	8.92	35000	8.52
NYSE	CSP	2009-09-23	9.01	9.01	8.82	8.86	21200	8.47
NYSE	CSP	2009-09-22	8.85	8.92	8.77	8.91	19000	8.51
NYSE	CSP	2009-09-21	8.82	8.88	8.75	8.85	42800	8.46
NYSE	CSP	2009-09-18	8.82	8.89	8.80	8.83	77100	8.44
NYSE	CSP	2009-09-17	8.83	8.92	8.82	8.84	35700	8.45
NYSE	CSP	2009-09-16	8.85	8.96	8.83	8.92	73600	8.52
NYSE	CSP	2009-09-15	8.89	8.94	8.80	8.84	100000	8.45
NYSE	CSP	2009-09-14	8.77	8.94	8.77	8.87	23000	8.48
NYSE	CSP	2009-09-11	9.00	9.00	8.84	8.88	49200	8.49
NYSE	CSP	2009-09-10	8.85	8.94	8.85	8.91	14700	8.51
NYSE	CSP	2009-09-09	8.74	8.85	8.74	8.85	28000	8.46
NYSE	CSP	2009-09-08	8.70	8.75	8.70	8.74	32000	8.35
NYSE	CSP	2009-09-04	8.72	8.72	8.61	8.69	43500	8.30
NYSE	CSP	2009-09-03	8.67	8.70	8.61	8.68	50200	8.29
NYSE	CSP	2009-09-02	8.75	8.75	8.64	8.65	46100	8.27
NYSE	CSP	2009-09-01	8.86	8.87	8.74	8.77	34100	8.33
NYSE	CSP	2009-08-31	8.84	8.86	8.77	8.83	22800	8.39
NYSE	CSP	2009-08-28	8.79	8.85	8.75	8.79	23000	8.35
NYSE	CSP	2009-08-27	8.75	8.84	8.72	8.79	109300	8.35
NYSE	CSP	2009-08-26	8.79	8.86	8.72	8.78	82500	8.34
NYSE	CSP	2009-08-25	8.75	8.78	8.70	8.73	25800	8.29
NYSE	CSP	2009-08-24	8.76	8.78	8.70	8.75	27400	8.31
NYSE	CSP	2009-08-21	8.76	8.78	8.72	8.73	27000	8.29
NYSE	CSP	2009-08-20	8.70	8.77	8.67	8.71	22600	8.27
NYSE	CSP	2009-08-19	8.77	8.81	8.70	8.75	29100	8.31
NYSE	CSP	2009-08-18	8.70	8.78	8.68	8.77	17000	8.33
NYSE	CSP	2009-08-17	8.70	8.75	8.65	8.70	67300	8.26
NYSE	CSP	2009-08-14	8.90	8.93	8.70	8.80	41200	8.36
NYSE	CSP	2009-08-13	8.85	8.97	8.84	8.90	13300	8.45
NYSE	CSP	2009-08-12	8.96	8.96	8.78	8.85	29500	8.40
NYSE	CSP	2009-08-11	8.74	8.90	8.74	8.87	22600	8.42
NYSE	CSP	2009-08-10	8.76	8.84	8.76	8.79	10700	8.35
NYSE	CSP	2009-08-07	8.80	8.84	8.71	8.78	19800	8.34
NYSE	CSP	2009-08-06	8.81	8.84	8.73	8.77	41200	8.33
NYSE	CSP	2009-08-05	8.91	9.05	8.86	8.86	23000	8.41
NYSE	CSP	2009-08-04	9.02	9.05	8.92	8.95	26200	8.50
NYSE	CSP	2009-08-03	8.96	9.03	8.93	9.02	59200	8.57
NYSE	CSP	2009-07-31	8.85	8.97	8.85	8.97	30600	8.47
NYSE	CSP	2009-07-30	8.85	8.91	8.80	8.90	55300	8.40
NYSE	CSP	2009-07-29	8.88	8.93	8.75	8.85	60800	8.35
NYSE	CSP	2009-07-28	8.93	9.07	8.81	8.90	53200	8.40
NYSE	CSP	2009-07-27	8.95	9.02	8.90	9.01	25400	8.50
NYSE	CSP	2009-07-24	9.00	9.03	8.90	8.90	31600	8.40
NYSE	CSP	2009-07-23	9.03	9.07	9.00	9.06	25700	8.55
NYSE	CSP	2009-07-22	9.06	9.07	8.91	8.95	20700	8.45
NYSE	CSP	2009-07-21	8.87	9.00	8.87	9.00	34200	8.49
NYSE	CSP	2009-07-20	8.91	8.98	8.91	8.91	21700	8.41
NYSE	CSP	2009-07-17	8.88	8.95	8.83	8.90	46700	8.40
NYSE	CSP	2009-07-16	8.80	8.91	8.80	8.80	18500	8.31
NYSE	CSP	2009-07-15	8.88	8.92	8.79	8.85	25800	8.35
NYSE	CSP	2009-07-14	8.87	8.95	8.77	8.77	41700	8.28
NYSE	CSP	2009-07-13	8.85	8.87	8.82	8.86	66200	8.36
NYSE	CSP	2009-07-10	8.80	8.85	8.75	8.85	39200	8.35
NYSE	CSP	2009-07-09	8.66	8.81	8.66	8.80	48300	8.31
NYSE	CSP	2009-07-08	8.85	8.85	8.56	8.69	49600	8.20
NYSE	CSP	2009-07-07	8.53	8.65	8.48	8.65	33200	8.16
NYSE	CSP	2009-07-06	8.52	8.64	8.52	8.60	27500	8.12
NYSE	CSP	2009-07-02	8.62	8.71	8.58	8.62	34000	8.14
NYSE	CSP	2009-07-01	8.75	8.81	8.65	8.72	85400	8.23
NYSE	CSP	2009-06-30	8.72	8.87	8.63	8.87	36400	8.32
NYSE	CSP	2009-06-29	8.67	8.75	8.66	8.73	37000	8.18
NYSE	CSP	2009-06-26	8.61	8.77	8.61	8.74	25400	8.19
NYSE	CSP	2009-06-25	8.66	8.70	8.59	8.69	28700	8.15
NYSE	CSP	2009-06-24	8.68	8.83	8.67	8.77	22100	8.22
NYSE	CSP	2009-06-23	8.68	8.69	8.54	8.64	24700	8.10
NYSE	CSP	2009-06-22	8.73	8.74	8.62	8.62	6000	8.08
NYSE	CSP	2009-06-19	8.69	8.79	8.65	8.79	20500	8.24
NYSE	CSP	2009-06-18	8.75	8.84	8.64	8.73	35700	8.18
NYSE	CSP	2009-06-17	8.70	8.78	8.70	8.78	23400	8.23
NYSE	CSP	2009-06-16	8.69	8.85	8.66	8.70	18300	8.16
NYSE	CSP	2009-06-15	8.85	8.88	8.71	8.72	53100	8.17
NYSE	CSP	2009-06-12	8.78	8.92	8.78	8.79	56900	8.24
NYSE	CSP	2009-06-11	8.80	8.93	8.80	8.84	34400	8.29
NYSE	CSP	2009-06-10	8.86	8.91	8.76	8.82	31400	8.27
NYSE	CSP	2009-06-09	8.88	8.97	8.78	8.86	38300	8.31
NYSE	CSP	2009-06-08	8.77	8.97	8.77	8.94	21200	8.38
NYSE	CSP	2009-06-05	8.79	8.90	8.78	8.78	40800	8.23
NYSE	CSP	2009-06-04	8.78	8.85	8.75	8.81	36000	8.26
NYSE	CSP	2009-06-03	8.73	8.84	8.73	8.76	25700	8.21
NYSE	CSP	2009-06-02	8.64	8.83	8.64	8.77	48100	8.22
NYSE	CSP	2009-06-01	8.74	8.74	8.53	8.66	54100	8.12
NYSE	CSP	2009-05-29	8.75	8.75	8.57	8.70	29700	8.10
NYSE	CSP	2009-05-28	8.51	8.66	8.51	8.63	35300	8.03
NYSE	CSP	2009-05-27	8.63	8.65	8.49	8.54	23200	7.95
NYSE	CSP	2009-05-26	8.55	8.61	8.55	8.61	11000	8.02
NYSE	CSP	2009-05-22	8.50	8.60	8.37	8.52	36100	7.93
NYSE	CSP	2009-05-21	8.56	8.65	8.45	8.57	42000	7.98
NYSE	CSP	2009-05-20	8.55	8.60	8.44	8.51	26300	7.92
NYSE	CSP	2009-05-19	8.40	8.55	8.40	8.53	11400	7.94
NYSE	CSP	2009-05-18	8.29	8.55	8.28	8.45	29700	7.87
NYSE	CSP	2009-05-15	8.28	8.37	8.24	8.24	24200	7.67
NYSE	CSP	2009-05-14	8.28	8.30	8.21	8.24	31300	7.67
NYSE	CSP	2009-05-13	8.40	8.40	8.30	8.33	43700	7.75
NYSE	CSP	2009-05-12	8.39	8.39	8.25	8.35	41800	7.77
NYSE	CSP	2009-05-11	8.30	8.48	8.23	8.30	53500	7.73
NYSE	CSP	2009-05-08	8.25	8.35	8.21	8.28	32500	7.71
NYSE	CSP	2009-05-07	8.32	8.42	8.23	8.24	37200	7.67
NYSE	CSP	2009-05-06	8.37	8.48	8.24	8.32	36800	7.75
NYSE	CSP	2009-05-05	8.25	8.33	8.11	8.31	40900	7.74
NYSE	CSP	2009-05-04	8.30	8.40	8.15	8.33	36300	7.75
NYSE	CSP	2009-05-01	8.20	8.28	8.07	8.26	30700	7.69
NYSE	CSP	2009-04-30	8.20	8.25	8.05	8.20	19700	7.58
NYSE	CSP	2009-04-29	8.22	8.23	8.14	8.20	10700	7.58
NYSE	CSP	2009-04-28	7.97	8.34	7.97	8.15	75100	7.53
NYSE	CSP	2009-04-27	7.94	8.09	7.94	8.05	26100	7.44
NYSE	CSP	2009-04-24	7.94	8.19	7.94	8.18	42300	7.56
NYSE	CSP	2009-04-23	8.06	8.10	7.78	8.00	36200	7.39
NYSE	CSP	2009-04-22	8.01	8.11	7.90	7.99	35700	7.38
NYSE	CSP	2009-04-21	7.85	8.04	7.84	7.95	38600	7.35
NYSE	CSP	2009-04-20	8.03	8.05	7.79	7.84	70500	7.25
NYSE	CSP	2009-04-17	8.00	8.14	7.95	7.97	81000	7.37
NYSE	CSP	2009-04-16	7.88	8.02	7.88	8.00	173200	7.39
NYSE	CSP	2009-04-15	7.75	8.02	7.69	8.02	16300	7.41
NYSE	CSP	2009-04-14	7.67	7.77	7.67	7.75	20000	7.16
NYSE	CSP	2009-04-13	7.61	7.79	7.50	7.71	25600	7.13
NYSE	CSP	2009-04-09	7.68	7.79	7.61	7.74	9400	7.15
NYSE	CSP	2009-04-08	7.47	7.66	7.40	7.60	51000	7.02
NYSE	CSP	2009-04-07	7.52	7.60	7.47	7.54	60100	6.97
NYSE	CSP	2009-04-06	7.44	7.70	7.36	7.70	55300	7.12
NYSE	CSP	2009-04-03	7.42	7.60	7.33	7.50	43700	6.93
NYSE	CSP	2009-04-02	7.36	7.58	7.25	7.57	41400	7.00
NYSE	CSP	2009-04-01	7.13	7.44	7.12	7.43	54300	6.87
NYSE	CSP	2009-03-31	7.26	7.48	7.16	7.39	84200	6.77
NYSE	CSP	2009-03-30	7.38	7.48	7.13	7.39	66100	6.77
NYSE	CSP	2009-03-27	7.46	7.60	7.43	7.55	40100	6.92
NYSE	CSP	2009-03-26	7.48	7.65	7.42	7.64	27300	7.00
NYSE	CSP	2009-03-25	7.72	7.72	7.38	7.45	35000	6.83
NYSE	CSP	2009-03-24	7.63	7.69	7.54	7.58	16500	6.95
NYSE	CSP	2009-03-23	7.61	7.78	7.53	7.78	35400	7.13
NYSE	CSP	2009-03-20	7.48	7.66	7.37	7.59	26400	6.96
NYSE	CSP	2009-03-19	7.52	7.68	7.39	7.55	16900	6.92
NYSE	CSP	2009-03-18	7.44	7.63	7.37	7.62	25200	6.98
NYSE	CSP	2009-03-17	7.30	7.43	7.11	7.43	14200	6.81
NYSE	CSP	2009-03-16	7.35	7.74	7.35	7.38	26900	6.76
NYSE	CSP	2009-03-13	7.32	7.56	7.28	7.41	17800	6.79
NYSE	CSP	2009-03-12	7.28	7.46	7.13	7.42	41100	6.80
NYSE	CSP	2009-03-11	7.20	7.38	7.02	7.38	38900	6.76
NYSE	CSP	2009-03-10	6.92	7.27	6.83	7.27	79300	6.66
NYSE	CSP	2009-03-09	6.85	7.04	6.70	6.94	121700	6.36
NYSE	CSP	2009-03-06	7.18	7.37	6.98	7.14	83300	6.54
NYSE	CSP	2009-03-05	7.30	7.37	7.02	7.22	54300	6.62
NYSE	CSP	2009-03-04	7.29	7.49	7.24	7.49	43200	6.87
NYSE	CSP	2009-03-03	7.51	7.51	7.16	7.37	57500	6.76
NYSE	CSP	2009-03-02	7.60	7.60	7.21	7.51	38300	6.88
NYSE	CSP	2009-02-27	7.66	7.80	7.62	7.79	24000	7.09
NYSE	CSP	2009-02-26	7.80	7.80	7.71	7.75	17700	7.05
NYSE	CSP	2009-02-25	7.50	7.77	7.44	7.77	31800	7.07
NYSE	CSP	2009-02-24	7.30	7.59	7.30	7.59	43800	6.90
NYSE	CSP	2009-02-23	7.60	7.61	7.02	7.38	82100	6.71
NYSE	CSP	2009-02-20	7.71	7.71	7.30	7.43	62600	6.76
NYSE	CSP	2009-02-19	7.88	7.95	7.70	7.75	53000	7.05
NYSE	CSP	2009-02-18	7.98	8.04	7.83	7.86	92900	7.15
NYSE	CSP	2009-02-17	7.95	8.05	7.90	7.92	76200	7.20
NYSE	CSP	2009-02-13	7.98	7.98	7.91	7.93	21800	7.21
NYSE	CSP	2009-02-12	7.97	8.05	7.90	7.93	52500	7.21
NYSE	CSP	2009-02-11	8.10	8.14	7.95	8.04	99600	7.31
NYSE	CSP	2009-02-10	8.05	8.26	8.04	8.16	89300	7.42
NYSE	CSP	2009-02-09	8.10	8.18	8.01	8.15	51400	7.41
NYSE	CSP	2009-02-06	7.89	8.19	7.87	8.19	64400	7.45
NYSE	CSP	2009-02-05	7.98	8.13	7.83	8.13	60400	7.39
NYSE	CSP	2009-02-04	8.12	8.15	8.03	8.07	60200	7.34
NYSE	CSP	2009-02-03	8.47	8.47	8.20	8.23	64300	7.49
NYSE	CSP	2009-02-02	8.38	8.64	8.15	8.43	65000	7.67
NYSE	CSP	2009-01-30	8.62	8.80	8.48	8.68	57100	7.84
NYSE	CSP	2009-01-29	8.52	8.77	8.51	8.77	31000	7.92
NYSE	CSP	2009-01-28	8.61	8.75	8.61	8.68	16900	7.84
NYSE	CSP	2009-01-27	8.51	8.69	8.43	8.68	30400	7.84
NYSE	CSP	2009-01-26	8.50	8.67	8.48	8.60	24100	7.76
NYSE	CSP	2009-01-23	8.46	8.58	8.41	8.58	34900	7.75
NYSE	CSP	2009-01-22	8.61	8.61	8.45	8.59	29600	7.75
NYSE	CSP	2009-01-21	8.44	8.63	8.37	8.61	35600	7.77
NYSE	CSP	2009-01-20	8.37	8.61	8.37	8.50	49400	7.67
NYSE	CSP	2009-01-16	8.49	8.61	8.42	8.52	30500	7.69
NYSE	CSP	2009-01-15	8.49	8.63	8.30	8.55	29000	7.72
NYSE	CSP	2009-01-14	8.63	8.70	8.33	8.57	64000	7.74
NYSE	CSP	2009-01-13	8.65	8.79	8.62	8.79	63300	7.94
NYSE	CSP	2009-01-12	8.70	8.79	8.64	8.74	53800	7.89
NYSE	CSP	2009-01-09	8.51	8.84	8.51	8.84	62300	7.98
NYSE	CSP	2009-01-08	8.60	8.87	8.52	8.80	82800	7.94
NYSE	CSP	2009-01-07	8.58	8.90	8.57	8.90	89200	8.03
NYSE	CSP	2009-01-06	8.65	8.97	8.63	8.87	39300	8.01
NYSE	CSP	2009-01-05	8.58	8.88	8.52	8.82	57400	7.96
NYSE	CSP	2009-01-02	8.52	8.80	8.50	8.80	51000	7.94
NYSE	CY	2009-12-31	10.74	10.81	10.54	10.56	2349100	10.56
NYSE	CY	2009-12-30	10.43	10.88	10.41	10.78	2034200	10.78
NYSE	CY	2009-12-29	10.53	10.57	10.43	10.50	1157000	10.50
NYSE	CY	2009-12-28	10.73	10.80	10.50	10.56	987100	10.56
NYSE	CY	2009-12-24	10.69	10.75	10.65	10.73	486600	10.73
NYSE	CY	2009-12-23	10.66	10.70	10.46	10.62	1358300	10.62
NYSE	CY	2009-12-22	10.65	10.74	10.62	10.67	1276300	10.67
NYSE	CY	2009-12-21	10.57	10.75	10.50	10.62	2160900	10.62
NYSE	CY	2009-12-18	10.40	10.57	10.28	10.55	4330000	10.55
NYSE	CY	2009-12-17	10.45	10.53	10.30	10.33	1455400	10.33
NYSE	CY	2009-12-16	10.41	10.61	10.36	10.50	1890800	10.50
NYSE	CY	2009-12-15	10.55	10.55	10.26	10.31	2467600	10.31
NYSE	CY	2009-12-14	10.43	10.57	10.42	10.53	1595000	10.53
NYSE	CY	2009-12-11	10.50	10.59	10.31	10.40	2059900	10.40
NYSE	CY	2009-12-10	10.85	10.89	10.51	10.54	2971400	10.54
NYSE	CY	2009-12-09	10.67	10.84	10.54	10.79	3720500	10.79
NYSE	CY	2009-12-08	10.36	10.78	10.33	10.68	6251400	10.68
NYSE	CY	2009-12-07	10.27	10.57	10.27	10.55	4322200	10.55
NYSE	CY	2009-12-04	10.37	10.39	10.10	10.31	3276600	10.31
NYSE	CY	2009-12-03	10.24	10.35	10.12	10.20	2976400	10.20
NYSE	CY	2009-12-02	9.96	10.39	9.96	10.20	6627200	10.20
NYSE	CY	2009-12-01	9.65	9.97	9.62	9.94	4003000	9.94
NYSE	CY	2009-11-30	9.51	9.59	9.38	9.57	3259200	9.57
NYSE	CY	2009-11-27	9.61	9.65	9.36	9.56	1368500	9.56
NYSE	CY	2009-11-25	9.71	9.75	9.62	9.62	2064600	9.62
NYSE	CY	2009-11-24	9.67	9.82	9.65	9.70	2847600	9.70
NYSE	CY	2009-11-23	9.79	9.90	9.66	9.71	4088700	9.71
NYSE	CY	2009-11-20	9.64	9.64	9.41	9.57	3569200	9.57
NYSE	CY	2009-11-19	9.86	9.86	9.50	9.69	7204400	9.69
NYSE	CY	2009-11-18	9.90	9.99	9.73	9.96	4061700	9.96
NYSE	CY	2009-11-17	9.79	10.01	9.62	9.95	5434300	9.95
NYSE	CY	2009-11-16	9.83	9.90	9.70	9.80	4636000	9.80
NYSE	CY	2009-11-13	9.47	9.69	9.25	9.56	10539400	9.56
NYSE	CY	2009-11-12	8.93	9.35	8.90	9.07	8382000	9.07
NYSE	CY	2009-11-11	9.01	9.07	8.90	8.96	2217800	8.96
NYSE	CY	2009-11-10	8.94	9.08	8.80	8.86	2937000	8.86
NYSE	CY	2009-11-09	8.80	9.06	8.77	8.85	4024500	8.85
NYSE	CY	2009-11-06	8.69	8.88	8.66	8.73	2645900	8.73
NYSE	CY	2009-11-05	8.79	8.86	8.61	8.77	5854600	8.77
NYSE	CY	2009-11-04	8.88	8.88	8.58	8.61	5154500	8.61
NYSE	CY	2009-11-03	8.30	8.51	8.05	8.50	5540900	8.50
NYSE	CY	2009-11-02	8.52	8.60	8.25	8.43	5006100	8.43
NYSE	CY	2009-10-30	8.77	8.77	8.33	8.43	5707600	8.43
NYSE	CY	2009-10-29	8.54	8.79	8.54	8.70	6085800	8.70
NYSE	CY	2009-10-28	8.98	9.02	8.46	8.53	8941300	8.53
NYSE	CY	2009-10-27	9.26	9.33	8.87	9.00	5892100	9.00
NYSE	CY	2009-10-26	9.37	9.56	9.26	9.30	3477100	9.30
NYSE	CY	2009-10-23	9.59	9.61	9.31	9.38	4380800	9.38
NYSE	CY	2009-10-22	9.60	9.60	9.33	9.49	7141600	9.49
NYSE	CY	2009-10-21	9.66	9.81	9.51	9.55	6442400	9.55
NYSE	CY	2009-10-20	9.92	9.95	9.65	9.68	5989800	9.68
NYSE	CY	2009-10-19	9.63	9.94	9.44	9.66	8800000	9.66
NYSE	CY	2009-10-16	9.69	9.95	9.18	9.57	11769100	9.57
NYSE	CY	2009-10-15	9.88	10.24	9.65	9.76	14803800	9.76
NYSE	CY	2009-10-14	10.35	10.38	10.07	10.28	10783500	10.28
NYSE	CY	2009-10-13	10.05	10.09	9.86	9.90	5691700	9.90
NYSE	CY	2009-10-12	9.98	10.16	9.74	9.88	5407900	9.88
NYSE	CY	2009-10-09	9.62	9.90	9.58	9.84	6282300	9.84
NYSE	CY	2009-10-08	9.81	9.81	9.44	9.66	7395200	9.66
NYSE	CY	2009-10-07	9.95	10.04	9.57	9.68	5180000	9.68
NYSE	CY	2009-10-06	10.02	10.09	9.74	9.92	4612600	9.92
NYSE	CY	2009-10-05	9.58	9.88	9.58	9.86	5165900	9.86
NYSE	CY	2009-10-02	9.70	9.94	9.52	9.56	5495400	9.56
NYSE	CY	2009-10-01	10.37	10.37	9.82	9.83	8402300	9.83
NYSE	CY	2009-09-30	10.35	10.50	10.07	10.33	4476900	10.33
NYSE	CY	2009-09-29	10.45	10.55	10.14	10.22	4700600	10.22
NYSE	CY	2009-09-28	10.30	10.60	10.16	10.45	4423300	10.45
NYSE	CY	2009-09-25	10.19	10.42	10.13	10.19	5788700	10.19
NYSE	CY	2009-09-24	10.66	10.66	10.19	10.33	6665400	10.33
NYSE	CY	2009-09-23	10.53	10.84	10.50	10.60	5203000	10.60
NYSE	CY	2009-09-22	10.56	10.63	10.43	10.53	4424200	10.53
NYSE	CY	2009-09-21	10.05	10.45	10.04	10.42	5453600	10.42
NYSE	CY	2009-09-18	10.16	10.33	10.09	10.18	4669600	10.18
NYSE	CY	2009-09-17	10.45	10.57	10.11	10.17	6392200	10.17
NYSE	CY	2009-09-16	10.77	10.79	10.29	10.48	5688800	10.48
NYSE	CY	2009-09-15	10.32	10.76	10.24	10.66	7300700	10.66
NYSE	CY	2009-09-14	10.16	10.37	10.05	10.35	5242300	10.35
NYSE	CY	2009-09-11	10.62	10.63	10.16	10.19	5812000	10.19
NYSE	CY	2009-09-10	10.46	10.70	10.35	10.49	6435900	10.49
NYSE	CY	2009-09-09	9.91	10.39	9.71	10.32	10412900	10.32
NYSE	CY	2009-09-08	9.92	10.01	9.67	9.81	6091200	9.81
NYSE	CY	2009-09-04	9.98	10.03	9.73	9.77	5989300	9.77
NYSE	CY	2009-09-03	9.86	10.07	9.77	10.00	4887100	10.00
NYSE	CY	2009-09-02	9.65	9.94	9.60	9.79	6390700	9.79
NYSE	CY	2009-09-01	10.07	10.31	9.73	9.77	9898400	9.77
NYSE	CY	2009-08-31	10.24	10.37	10.07	10.12	4479800	10.12
NYSE	CY	2009-08-28	10.43	10.73	10.11	10.42	6575500	10.42
NYSE	CY	2009-08-27	10.31	10.38	10.12	10.34	4625800	10.34
NYSE	CY	2009-08-26	10.48	10.61	10.21	10.41	7561900	10.41
NYSE	CY	2009-08-25	10.64	10.79	10.42	10.50	5177100	10.50
NYSE	CY	2009-08-24	10.63	10.95	10.55	10.58	3593900	10.58
NYSE	CY	2009-08-21	10.83	10.87	10.62	10.68	4071700	10.68
NYSE	CY	2009-08-20	10.68	10.89	10.57	10.76	3158900	10.76
NYSE	CY	2009-08-19	10.50	10.77	10.43	10.75	5397500	10.75
NYSE	CY	2009-08-18	10.64	10.77	10.50	10.70	4405600	10.70
NYSE	CY	2009-08-17	10.57	10.62	10.45	10.50	4121500	10.50
NYSE	CY	2009-08-14	11.18	11.20	10.88	11.03	4029500	11.03
NYSE	CY	2009-08-13	10.99	11.27	10.88	11.27	6748300	11.27
NYSE	CY	2009-08-12	10.35	10.87	10.35	10.78	4671100	10.78
NYSE	CY	2009-08-11	10.41	10.50	10.25	10.40	5095800	10.40
NYSE	CY	2009-08-10	10.36	10.48	10.20	10.47	3997700	10.47
NYSE	CY	2009-08-07	10.65	10.67	10.31	10.40	3902800	10.40
NYSE	CY	2009-08-06	10.78	10.81	10.35	10.45	3572700	10.45
NYSE	CY	2009-08-05	10.57	10.80	10.50	10.72	3894200	10.72
NYSE	CY	2009-08-04	10.70	10.76	10.53	10.60	4388700	10.60
NYSE	CY	2009-08-03	10.92	11.00	10.63	10.77	3060700	10.77
NYSE	CY	2009-07-31	10.60	10.90	10.41	10.62	6523400	10.62
NYSE	CY	2009-07-30	11.27	11.66	10.90	10.91	8675000	10.91
NYSE	CY	2009-07-29	10.92	11.13	10.54	11.04	11112900	11.04
NYSE	CY	2009-07-28	10.58	10.76	10.40	10.70	4700600	10.70
NYSE	CY	2009-07-27	10.67	10.74	10.41	10.66	2845300	10.66
NYSE	CY	2009-07-24	10.61	10.75	10.26	10.69	3808700	10.69
NYSE	CY	2009-07-23	10.54	10.74	10.39	10.68	5025300	10.68
NYSE	CY	2009-07-22	10.33	10.56	10.24	10.56	4987200	10.56
NYSE	CY	2009-07-21	10.43	10.49	10.13	10.41	3535700	10.41
NYSE	CY	2009-07-20	10.22	10.46	10.17	10.46	3224100	10.46
NYSE	CY	2009-07-17	10.10	10.26	9.79	10.22	6876300	10.22
NYSE	CY	2009-07-16	9.45	10.46	9.35	10.31	14321300	10.31
NYSE	CY	2009-07-15	9.51	9.79	9.30	9.66	10431000	9.66
NYSE	CY	2009-07-14	9.20	9.45	9.10	9.32	5404700	9.32
NYSE	CY	2009-07-13	8.81	9.20	8.62	9.18	4221000	9.18
NYSE	CY	2009-07-10	8.81	8.93	8.53	8.88	3627300	8.88
NYSE	CY	2009-07-09	8.69	8.83	8.55	8.77	2417100	8.77
NYSE	CY	2009-07-08	8.80	8.86	8.30	8.61	5414500	8.61
NYSE	CY	2009-07-07	8.89	8.99	8.72	8.73	4321900	8.73
NYSE	CY	2009-07-06	9.05	9.09	8.68	8.90	3206200	8.90
NYSE	CY	2009-07-02	9.06	9.24	8.99	9.14	3004500	9.14
NYSE	CY	2009-07-01	9.26	9.40	9.10	9.19	4673900	9.19
NYSE	CY	2009-06-30	9.11	9.25	8.96	9.20	4114800	9.20
NYSE	CY	2009-06-29	9.15	9.24	8.92	9.05	2663500	9.05
NYSE	CY	2009-06-26	8.95	9.24	8.86	9.10	4131800	9.10
NYSE	CY	2009-06-25	8.76	9.00	8.64	8.95	4318300	8.95
NYSE	CY	2009-06-24	8.61	8.85	8.61	8.75	2600900	8.75
NYSE	CY	2009-06-23	8.61	8.71	8.23	8.52	4255300	8.52
NYSE	CY	2009-06-22	8.92	8.99	8.58	8.61	2857200	8.61
NYSE	CY	2009-06-19	8.96	9.16	8.90	9.11	2094900	9.11
NYSE	CY	2009-06-18	8.98	9.14	8.77	8.91	2196400	8.91
NYSE	CY	2009-06-17	8.95	9.18	8.72	9.03	3068200	9.03
NYSE	CY	2009-06-16	9.25	9.39	8.95	8.99	3510500	8.99
NYSE	CY	2009-06-15	9.00	9.26	8.82	9.24	3586500	9.24
NYSE	CY	2009-06-12	9.06	9.12	8.80	9.06	2204000	9.06
NYSE	CY	2009-06-11	9.36	9.40	8.90	9.20	4136300	9.20
NYSE	CY	2009-06-10	9.37	9.40	9.02	9.33	2918300	9.33
NYSE	CY	2009-06-09	8.75	9.30	8.75	9.21	4879200	9.21
NYSE	CY	2009-06-08	8.68	8.87	8.53	8.79	2430100	8.79
NYSE	CY	2009-06-05	8.91	8.98	8.66	8.85	2479200	8.85
NYSE	CY	2009-06-04	8.56	8.95	8.45	8.91	3008900	8.91
NYSE	CY	2009-06-03	8.57	8.86	8.49	8.64	4216200	8.64
NYSE	CY	2009-06-02	8.80	8.96	8.57	8.69	4115300	8.69
NYSE	CY	2009-06-01	8.65	8.99	8.64	8.93	4015100	8.93
NYSE	CY	2009-05-29	8.70	8.87	8.50	8.60	5443600	8.60
NYSE	CY	2009-05-28	8.67	8.97	8.41	8.67	6308900	8.67
NYSE	CY	2009-05-27	8.22	8.79	8.15	8.54	9123800	8.54
NYSE	CY	2009-05-26	7.62	8.23	7.62	8.11	6115300	8.11
NYSE	CY	2009-05-22	7.95	7.96	7.65	7.78	1869300	7.78
NYSE	CY	2009-05-21	7.67	7.95	7.55	7.91	4177200	7.91
NYSE	CY	2009-05-20	8.06	8.26	7.73	7.76	4980200	7.76
NYSE	CY	2009-05-19	7.44	8.06	7.28	7.87	6485700	7.87
NYSE	CY	2009-05-18	7.30	7.50	7.23	7.46	3115200	7.46
NYSE	CY	2009-05-15	7.12	7.42	7.05	7.25	2782800	7.25
NYSE	CY	2009-05-14	6.89	7.42	6.88	7.16	5065900	7.16
NYSE	CY	2009-05-13	6.97	7.13	6.86	6.98	4626200	6.98
NYSE	CY	2009-05-12	7.36	7.36	6.97	7.11	4200500	7.11
NYSE	CY	2009-05-11	7.18	7.39	7.05	7.25	3384800	7.25
NYSE	CY	2009-05-08	7.75	7.77	7.13	7.34	5595000	7.34
NYSE	CY	2009-05-07	8.23	8.23	7.38	7.61	6613600	7.61
NYSE	CY	2009-05-06	8.08	8.21	7.72	8.13	3384000	8.13
NYSE	CY	2009-05-05	8.12	8.22	7.90	8.16	3536600	8.16
NYSE	CY	2009-05-04	7.89	8.23	7.86	8.22	3502500	8.22
NYSE	CY	2009-05-01	7.96	8.03	7.62	7.77	2873900	7.77
NYSE	CY	2009-04-30	7.88	8.05	7.75	7.93	4445600	7.93
NYSE	CY	2009-04-29	7.59	7.95	7.53	7.85	5053100	7.85
NYSE	CY	2009-04-28	7.41	7.65	7.32	7.62	3813300	7.62
NYSE	CY	2009-04-27	7.57	7.70	7.42	7.50	3096700	7.50
NYSE	CY	2009-04-24	7.30	7.65	7.30	7.58	3712300	7.58
NYSE	CY	2009-04-23	7.45	7.49	6.97	7.32	5004100	7.32
NYSE	CY	2009-04-22	6.97	7.49	6.87	7.39	5221600	7.39
NYSE	CY	2009-04-21	6.71	7.09	6.70	7.02	4479600	7.02
NYSE	CY	2009-04-20	6.82	6.90	6.58	6.79	4685800	6.79
NYSE	CY	2009-04-17	7.27	7.35	6.57	6.81	7391800	6.81
NYSE	CY	2009-04-16	7.47	7.50	7.14	7.40	8331600	7.40
NYSE	CY	2009-04-15	7.32	7.40	7.12	7.33	4321300	7.33
NYSE	CY	2009-04-14	7.05	7.43	7.04	7.36	4044700	7.36
NYSE	CY	2009-04-13	7.36	7.36	7.00	7.16	3567300	7.16
NYSE	CY	2009-04-09	7.25	7.41	7.03	7.34	4279800	7.34
NYSE	CY	2009-04-08	6.95	7.24	6.83	7.21	3081400	7.21
NYSE	CY	2009-04-07	7.08	7.08	6.76	6.90	3160800	6.90
NYSE	CY	2009-04-06	7.10	7.19	6.88	7.14	4720700	7.14
NYSE	CY	2009-04-03	7.26	7.36	6.99	7.22	6070600	7.22
NYSE	CY	2009-04-02	6.89	7.23	6.89	7.20	4890400	7.20
NYSE	CY	2009-04-01	6.58	7.08	6.56	7.06	3242900	7.06
NYSE	CY	2009-03-31	6.87	6.89	6.54	6.77	3220100	6.77
NYSE	CY	2009-03-30	6.63	6.76	6.44	6.74	4122700	6.74
NYSE	CY	2009-03-27	6.85	6.99	6.68	6.71	4785700	6.71
NYSE	CY	2009-03-26	6.51	6.94	6.47	6.94	5765100	6.94
NYSE	CY	2009-03-25	6.45	6.71	6.25	6.45	4384000	6.45
NYSE	CY	2009-03-24	6.21	6.53	6.19	6.40	4381200	6.40
NYSE	CY	2009-03-23	6.15	6.47	6.10	6.43	3672800	6.43
NYSE	CY	2009-03-20	6.24	6.30	5.99	6.10	4465800	6.10
NYSE	CY	2009-03-19	6.14	6.22	6.01	6.17	3804300	6.17
NYSE	CY	2009-03-18	5.89	6.10	5.81	6.10	2228500	6.10
NYSE	CY	2009-03-17	5.84	5.95	5.69	5.95	2037100	5.95
NYSE	CY	2009-03-16	6.19	6.20	5.74	5.82	2835800	5.82
NYSE	CY	2009-03-13	5.92	6.12	5.86	6.09	3558400	6.09
NYSE	CY	2009-03-12	5.87	6.00	5.80	5.94	4042400	5.94
NYSE	CY	2009-03-11	5.62	5.96	5.58	5.88	3169000	5.88
NYSE	CY	2009-03-10	5.39	5.74	5.39	5.62	3935200	5.62
NYSE	CY	2009-03-09	5.34	5.70	5.32	5.36	2229200	5.36
NYSE	CY	2009-03-06	5.70	5.70	5.33	5.51	3623700	5.51
NYSE	CY	2009-03-05	5.52	5.95	5.52	5.62	3938800	5.62
NYSE	CY	2009-03-04	5.50	5.85	5.47	5.72	3898900	5.72
NYSE	CY	2009-03-03	5.36	5.52	5.32	5.35	3020000	5.35
NYSE	CY	2009-03-02	5.29	5.59	5.29	5.35	3847400	5.35
NYSE	CY	2009-02-27	5.19	5.65	5.12	5.56	4516800	5.56
NYSE	CY	2009-02-26	5.20	5.44	5.04	5.25	2980600	5.25
NYSE	CY	2009-02-25	4.89	5.23	4.80	5.14	2209900	5.14
NYSE	CY	2009-02-24	4.64	4.94	4.62	4.87	2232000	4.87
NYSE	CY	2009-02-23	4.95	5.03	4.63	4.64	2430100	4.64
NYSE	CY	2009-02-20	4.70	5.00	4.67	4.94	2284100	4.94
NYSE	CY	2009-02-19	5.11	5.14	4.78	4.85	1761800	4.85
NYSE	CY	2009-02-18	5.17	5.29	4.99	5.05	2176100	5.05
NYSE	CY	2009-02-17	5.20	5.27	5.01	5.18	2416300	5.18
NYSE	CY	2009-02-13	5.21	5.43	5.18	5.36	2241800	5.36
NYSE	CY	2009-02-12	4.97	5.27	4.92	5.27	1972300	5.27
NYSE	CY	2009-02-11	5.09	5.18	4.95	5.07	2024000	5.07
NYSE	CY	2009-02-10	5.12	5.39	5.02	5.09	3807900	5.09
NYSE	CY	2009-02-09	5.16	5.20	5.02	5.08	2291700	5.08
NYSE	CY	2009-02-06	4.65	5.23	4.65	5.23	4129400	5.23
NYSE	CY	2009-02-05	4.56	4.83	4.56	4.77	2291700	4.77
NYSE	CY	2009-02-04	4.64	4.72	4.54	4.63	2240400	4.63
NYSE	CY	2009-02-03	4.48	4.66	4.48	4.54	2402600	4.54
NYSE	CY	2009-02-02	4.50	4.65	4.40	4.56	2030000	4.56
NYSE	CY	2009-01-30	4.70	4.87	4.51	4.51	3217200	4.51
NYSE	CY	2009-01-29	4.98	4.98	4.73	4.77	2493500	4.77
NYSE	CY	2009-01-28	4.96	5.03	4.82	4.95	2148900	4.95
NYSE	CY	2009-01-27	4.78	4.94	4.74	4.87	2309400	4.87
NYSE	CY	2009-01-26	4.72	4.90	4.70	4.73	1875400	4.73
NYSE	CY	2009-01-23	4.63	4.99	4.63	4.78	3134200	4.78
NYSE	CY	2009-01-22	4.32	4.84	4.29	4.80	4773800	4.80
NYSE	CY	2009-01-21	4.48	4.62	4.30	4.60	3473700	4.60
NYSE	CY	2009-01-20	4.86	4.86	4.26	4.27	3598300	4.27
NYSE	CY	2009-01-16	4.76	4.90	4.59	4.83	2272700	4.83
NYSE	CY	2009-01-15	4.82	4.99	4.58	4.75	3207400	4.75
NYSE	CY	2009-01-14	4.68	4.98	4.63	4.82	2008200	4.82
NYSE	CY	2009-01-13	4.68	4.92	4.63	4.80	1695500	4.80
NYSE	CY	2009-01-12	4.97	4.99	4.73	4.79	1828300	4.79
NYSE	CY	2009-01-09	5.05	5.15	4.80	5.03	2010400	5.03
NYSE	CY	2009-01-08	4.89	5.16	4.81	5.11	1655500	5.11
NYSE	CY	2009-01-07	4.81	5.14	4.71	5.01	3247000	5.01
NYSE	CY	2009-01-06	4.67	5.12	4.67	5.05	3505100	5.05
NYSE	CY	2009-01-05	4.54	4.75	4.54	4.70	2462900	4.70
NYSE	CY	2009-01-02	4.27	4.69	4.25	4.67	1984300	4.67
NYSE	CY	2003-07-22	12.60	13.16	12.59	13.15	2009200	2.09
NYSE	CY	2001-09-05	20.97	21.49	19.65	20.26	2200900	3.22
NYSE	CY	2001-02-22	22.50	23.75	21.40	22.31	2009000	3.55
NYSE	COG	2009-12-31	44.54	44.87	43.59	43.59	542000	43.56
NYSE	COG	2009-12-30	44.24	44.71	44.01	44.31	673000	44.28
NYSE	COG	2009-12-29	45.64	45.80	44.51	44.55	754700	44.52
NYSE	COG	2009-12-28	46.08	46.26	45.36	45.59	609800	45.55
NYSE	COG	2009-12-24	45.62	45.83	45.29	45.73	243000	45.69
NYSE	COG	2009-12-23	45.34	45.62	44.91	45.39	469800	45.35
NYSE	COG	2009-12-22	44.69	45.00	44.33	44.97	740600	44.93
NYSE	COG	2009-12-21	43.84	44.65	43.82	44.37	992200	44.34
NYSE	COG	2009-12-18	43.25	43.66	43.03	43.47	2009100	43.44
NYSE	COG	2009-12-17	41.80	42.85	41.58	42.74	1484400	42.71
NYSE	COG	2009-12-16	41.70	42.27	41.32	42.13	1415000	42.10
NYSE	COG	2009-12-15	40.87	41.60	40.82	41.47	1683900	41.44
NYSE	COG	2009-12-14	41.07	42.28	39.90	41.04	3773400	41.01
NYSE	COG	2009-12-11	37.52	38.48	37.44	38.34	1883200	38.31
NYSE	COG	2009-12-10	36.89	37.75	36.67	37.34	1387100	37.31
NYSE	COG	2009-12-09	37.36	37.45	36.10	36.61	1553500	36.58
NYSE	COG	2009-12-08	38.09	38.23	37.01	37.11	1207400	37.08
NYSE	COG	2009-12-07	37.73	39.31	37.64	38.50	1790100	38.47
NYSE	COG	2009-12-04	38.47	39.14	37.26	38.04	1650600	38.01
NYSE	COG	2009-12-03	38.64	38.90	37.59	37.68	1224200	37.65
NYSE	COG	2009-12-02	39.02	39.41	38.26	38.69	1245600	38.66
NYSE	COG	2009-12-01	38.64	39.40	38.64	39.24	1038300	39.21
NYSE	COG	2009-11-30	38.00	38.98	37.75	38.30	986600	38.27
NYSE	COG	2009-11-27	38.30	38.59	37.56	38.18	390500	38.15
NYSE	COG	2009-11-25	38.30	39.65	37.95	39.58	888500	39.55
NYSE	COG	2009-11-24	38.25	38.31	36.91	38.11	1980200	38.08
NYSE	COG	2009-11-23	38.86	39.68	38.09	38.26	1496900	38.23
NYSE	COG	2009-11-20	38.50	38.51	37.49	38.22	1291900	38.19
NYSE	COG	2009-11-19	39.58	39.72	38.36	38.80	1093600	38.77
NYSE	COG	2009-11-18	40.57	40.70	39.84	39.99	1031900	39.96
NYSE	COG	2009-11-17	40.75	40.80	40.14	40.43	1129100	40.40
NYSE	COG	2009-11-16	40.35	41.18	40.21	40.85	797800	40.82
NYSE	COG	2009-11-13	39.60	40.25	39.16	39.86	966500	39.83
NYSE	COG	2009-11-12	40.56	41.03	39.22	39.53	1435900	39.50
NYSE	COG	2009-11-11	41.54	41.76	40.42	40.79	929400	40.76
NYSE	COG	2009-11-10	41.19	41.46	40.31	41.04	602500	41.01
NYSE	COG	2009-11-09	40.68	41.38	40.60	41.35	810600	41.32
NYSE	COG	2009-11-06	40.17	41.09	39.64	40.07	1301000	40.04
NYSE	COG	2009-11-05	40.20	40.63	39.52	40.59	1359400	40.53
NYSE	COG	2009-11-04	40.19	40.70	39.64	39.83	1794900	39.77
NYSE	COG	2009-11-03	38.30	39.73	37.92	39.64	1613400	39.58
NYSE	COG	2009-11-02	39.05	39.76	38.09	38.96	1834000	38.90
NYSE	COG	2009-10-30	40.86	40.90	38.12	38.47	1950500	38.41
NYSE	COG	2009-10-29	40.42	41.67	40.35	41.10	1925800	41.04
NYSE	COG	2009-10-28	41.65	42.08	39.61	39.84	2563200	39.78
NYSE	COG	2009-10-27	42.31	42.80	41.19	42.05	5236900	41.99
NYSE	COG	2009-10-26	38.90	40.03	38.01	38.31	1995900	38.25
NYSE	COG	2009-10-23	39.89	40.23	38.56	38.90	1591500	38.84
NYSE	COG	2009-10-22	40.50	40.50	38.93	39.75	1543000	39.69
NYSE	COG	2009-10-21	39.82	41.58	39.82	40.40	2496400	40.34
NYSE	COG	2009-10-20	39.85	40.00	38.79	39.64	1073100	39.58
NYSE	COG	2009-10-19	38.91	39.93	38.34	39.81	2073000	39.75
NYSE	COG	2009-10-16	39.43	39.86	39.03	39.57	753100	39.51
NYSE	COG	2009-10-15	38.73	39.90	38.53	39.86	968000	39.80
NYSE	COG	2009-10-14	38.65	39.20	38.56	39.10	1184100	39.04
NYSE	COG	2009-10-13	37.70	38.34	36.91	38.09	898900	38.03
NYSE	COG	2009-10-12	37.11	38.15	37.11	37.77	922900	37.71
NYSE	COG	2009-10-09	37.06	37.56	36.61	36.78	1081200	36.72
NYSE	COG	2009-10-08	36.05	37.29	36.02	37.17	1209900	37.11
NYSE	COG	2009-10-07	35.97	36.45	35.30	35.78	1064100	35.73
NYSE	COG	2009-10-06	35.36	36.41	35.35	36.12	1209300	36.07
NYSE	COG	2009-10-05	34.23	35.16	33.92	34.95	1455600	34.90
NYSE	COG	2009-10-02	33.50	34.46	33.33	34.23	1387800	34.18
NYSE	COG	2009-10-01	35.65	35.80	34.09	34.14	1117500	34.09
NYSE	COG	2009-09-30	36.12	36.35	34.91	35.75	1583700	35.70
NYSE	COG	2009-09-29	35.61	36.15	35.08	35.74	1885900	35.69
NYSE	COG	2009-09-28	33.99	35.63	33.39	35.58	3123500	35.53
NYSE	COG	2009-09-25	36.00	36.41	32.20	33.69	7367400	33.64
NYSE	COG	2009-09-24	36.70	36.93	35.54	36.06	1174200	36.01
NYSE	COG	2009-09-23	38.44	38.44	36.76	36.88	1583000	36.82
NYSE	COG	2009-09-22	38.12	38.56	37.65	38.42	1153600	38.36
NYSE	COG	2009-09-21	37.11	37.45	36.34	37.30	1146500	37.24
NYSE	COG	2009-09-18	38.61	39.00	37.20	37.74	1930500	37.68
NYSE	COG	2009-09-17	39.05	39.47	37.91	38.36	1891500	38.30
NYSE	COG	2009-09-16	38.41	39.32	37.80	39.23	1600700	39.17
NYSE	COG	2009-09-15	37.47	38.67	37.33	38.20	1330400	38.14
NYSE	COG	2009-09-14	36.91	37.29	36.53	37.27	1251900	37.21
NYSE	COG	2009-09-11	37.84	38.42	37.06	37.25	1078900	37.19
NYSE	COG	2009-09-10	36.56	37.72	36.11	37.69	1153500	37.63
NYSE	COG	2009-09-09	36.85	36.87	35.98	36.52	922300	36.46
NYSE	COG	2009-09-08	35.79	36.43	35.70	36.18	904300	36.12
NYSE	COG	2009-09-04	34.43	35.03	34.27	34.95	1037600	34.90
NYSE	COG	2009-09-03	35.00	35.17	34.16	34.40	917600	34.35
NYSE	COG	2009-09-02	34.49	35.11	34.31	34.64	1233300	34.59
NYSE	COG	2009-09-01	34.98	35.86	34.53	34.71	1760300	34.66
NYSE	COG	2009-08-31	35.65	35.70	34.84	35.25	1130100	35.20
NYSE	COG	2009-08-28	36.73	37.14	35.87	36.23	972200	36.17
NYSE	COG	2009-08-27	36.43	36.63	35.30	36.40	835400	36.34
NYSE	COG	2009-08-26	36.43	37.00	36.08	36.68	802000	36.62
NYSE	COG	2009-08-25	38.00	38.23	36.51	36.70	1387400	36.64
NYSE	COG	2009-08-24	37.98	38.39	37.40	37.71	1277300	37.65
NYSE	COG	2009-08-21	36.29	38.00	36.29	37.65	1869100	37.59
NYSE	COG	2009-08-20	35.52	36.12	35.21	36.05	1244400	36.00
NYSE	COG	2009-08-19	34.21	35.99	34.03	35.47	1226900	35.42
NYSE	COG	2009-08-18	33.89	34.78	33.77	34.70	822800	34.65
NYSE	COG	2009-08-17	34.39	34.49	33.25	33.90	1429100	33.85
NYSE	COG	2009-08-14	36.29	36.30	34.84	35.10	925800	35.05
NYSE	COG	2009-08-13	36.17	36.78	35.50	36.21	1338200	36.15
NYSE	COG	2009-08-12	35.22	36.13	35.16	35.79	1237300	35.74
NYSE	COG	2009-08-11	35.44	35.58	35.00	35.22	933500	35.17
NYSE	COG	2009-08-10	35.39	36.05	35.18	35.71	1006500	35.66
NYSE	COG	2009-08-07	35.45	35.90	34.55	35.45	1146900	35.40
NYSE	COG	2009-08-06	35.38	35.72	34.47	35.04	1089700	34.99
NYSE	COG	2009-08-05	36.40	36.49	34.91	35.21	1637300	35.16
NYSE	COG	2009-08-04	36.46	37.01	36.21	36.33	1243800	36.27
NYSE	COG	2009-08-03	35.99	37.36	35.91	36.81	1490200	36.72
NYSE	COG	2009-07-31	34.79	35.75	34.67	35.13	1605700	35.05
NYSE	COG	2009-07-30	34.76	35.73	34.50	35.11	902300	35.03
NYSE	COG	2009-07-29	34.76	34.76	33.58	34.28	1064700	34.20
NYSE	COG	2009-07-28	35.26	35.47	34.22	35.32	1500100	35.24
NYSE	COG	2009-07-27	35.12	36.06	34.82	35.62	1620500	35.54
NYSE	COG	2009-07-24	36.74	36.81	34.34	36.23	3132700	36.15
NYSE	COG	2009-07-23	34.94	37.73	34.94	37.12	3188800	37.03
NYSE	COG	2009-07-22	34.46	35.72	34.19	35.28	2118400	35.20
NYSE	COG	2009-07-21	35.03	35.82	34.25	35.04	1626000	34.96
NYSE	COG	2009-07-20	34.42	34.92	33.87	34.77	1414400	34.69
NYSE	COG	2009-07-17	33.32	34.28	33.08	33.87	1351900	33.79
NYSE	COG	2009-07-16	32.12	33.78	31.96	33.61	1830200	33.53
NYSE	COG	2009-07-15	31.72	32.70	31.72	32.46	1646300	32.38
NYSE	COG	2009-07-14	30.65	31.29	30.47	31.27	1730000	31.20
NYSE	COG	2009-07-13	29.34	30.23	28.56	30.22	1601100	30.15
NYSE	COG	2009-07-10	28.85	29.73	28.37	29.48	1704400	29.41
NYSE	COG	2009-07-09	28.26	29.85	28.26	29.47	2561700	29.40
NYSE	COG	2009-07-08	28.02	28.59	27.26	27.98	1667200	27.91
NYSE	COG	2009-07-07	28.66	28.96	28.01	28.08	1615700	28.01
NYSE	COG	2009-07-06	29.78	29.78	27.99	28.83	2541300	28.76
NYSE	COG	2009-07-02	30.96	31.11	30.02	30.36	1734000	30.29
NYSE	COG	2009-07-01	31.77	32.57	31.37	31.51	2257200	31.44
NYSE	COG	2009-06-30	30.74	31.40	29.81	30.64	1999200	30.57
NYSE	COG	2009-06-29	30.99	31.34	30.52	30.58	1690600	30.51
NYSE	COG	2009-06-26	30.52	30.91	30.02	30.66	1781000	30.59
NYSE	COG	2009-06-25	29.17	31.16	29.17	30.75	2296100	30.68
NYSE	COG	2009-06-24	29.44	30.06	29.13	29.66	1495800	29.59
NYSE	COG	2009-06-23	29.88	30.00	28.62	29.31	1860800	29.24
NYSE	COG	2009-06-22	31.20	31.41	29.25	29.54	2125100	29.47
NYSE	COG	2009-06-19	32.15	32.66	31.57	31.82	1585700	31.75
NYSE	COG	2009-06-18	32.41	32.71	31.46	32.01	1421500	31.94
NYSE	COG	2009-06-17	32.35	32.84	31.41	32.53	1501100	32.45
NYSE	COG	2009-06-16	34.97	35.24	32.74	32.77	2416800	32.69
NYSE	COG	2009-06-15	34.86	35.50	34.04	34.66	1148800	34.58
NYSE	COG	2009-06-12	35.14	35.64	34.75	35.59	1283400	35.51
NYSE	COG	2009-06-11	36.51	37.37	36.19	36.20	2850300	36.12
NYSE	COG	2009-06-10	36.64	37.03	35.53	36.68	1612800	36.59
NYSE	COG	2009-06-09	35.43	36.45	35.34	36.03	1041600	35.95
NYSE	COG	2009-06-08	34.91	35.36	34.19	35.08	1474200	35.00
NYSE	COG	2009-06-05	36.14	36.69	35.11	35.59	1437400	35.51
NYSE	COG	2009-06-04	34.18	35.96	34.18	35.86	1636000	35.78
NYSE	COG	2009-06-03	35.46	35.66	33.22	33.95	2037800	33.87
NYSE	COG	2009-06-02	36.68	36.90	35.89	36.47	1581200	36.38
NYSE	COG	2009-06-01	35.97	37.64	35.96	36.90	2320600	36.81
NYSE	COG	2009-05-29	34.75	35.69	34.54	35.13	1537700	35.05
NYSE	COG	2009-05-28	32.23	34.44	31.99	34.21	2785700	34.13
NYSE	COG	2009-05-27	31.65	32.55	31.60	31.81	2098700	31.74
NYSE	COG	2009-05-26	29.48	31.44	29.04	31.38	2406400	31.31
NYSE	COG	2009-05-22	30.38	30.79	29.84	29.86	1448400	29.79
NYSE	COG	2009-05-21	31.46	31.48	29.49	30.14	2870800	30.07
NYSE	COG	2009-05-20	33.02	33.46	31.92	31.93	2346300	31.86
NYSE	COG	2009-05-19	32.78	33.54	32.44	32.50	1692300	32.42
NYSE	COG	2009-05-18	31.42	32.82	31.31	32.81	1392000	32.73
NYSE	COG	2009-05-15	31.34	31.84	30.37	30.82	1514700	30.75
NYSE	COG	2009-05-14	30.71	31.94	30.16	31.47	1602600	31.40
NYSE	COG	2009-05-13	31.75	32.24	30.73	30.82	2153400	30.75
NYSE	COG	2009-05-12	33.52	33.72	31.09	32.43	2056100	32.35
NYSE	COG	2009-05-11	34.07	34.07	32.84	33.11	885300	33.03
NYSE	COG	2009-05-08	33.02	34.94	32.86	34.57	2056700	34.49
NYSE	COG	2009-05-07	34.91	35.38	31.67	32.52	2998000	32.41
NYSE	COG	2009-05-06	33.54	34.90	33.50	34.23	1736600	34.12
NYSE	COG	2009-05-05	33.81	34.19	32.39	33.25	1264800	33.14
NYSE	COG	2009-05-04	32.87	34.18	31.90	34.18	1496000	34.07
NYSE	COG	2009-05-01	30.25	32.41	30.02	32.01	1621900	31.91
NYSE	COG	2009-04-30	31.48	32.12	29.95	30.19	2127100	30.09
NYSE	COG	2009-04-29	30.58	31.80	30.02	31.22	4467600	31.12
NYSE	COG	2009-04-28	27.68	29.40	27.50	28.80	2302100	28.71
NYSE	COG	2009-04-27	27.78	28.51	27.39	28.13	1157100	28.04
NYSE	COG	2009-04-24	28.11	28.82	28.11	28.39	1591800	28.30
NYSE	COG	2009-04-23	27.15	28.17	26.70	27.75	1728900	27.66
NYSE	COG	2009-04-22	26.48	27.48	26.39	26.63	1734600	26.54
NYSE	COG	2009-04-21	26.01	27.35	25.78	27.05	1132300	26.96
NYSE	COG	2009-04-20	28.25	28.41	26.29	26.37	1796600	26.28
NYSE	COG	2009-04-17	28.70	29.48	28.40	29.13	1316000	29.04
NYSE	COG	2009-04-16	27.83	28.58	27.28	28.28	1338500	28.19
NYSE	COG	2009-04-15	27.74	27.92	26.89	27.58	1959400	27.49
NYSE	COG	2009-04-14	27.74	29.00	27.46	27.92	1410500	27.83
NYSE	COG	2009-04-13	27.92	28.42	27.14	27.97	1833400	27.88
NYSE	COG	2009-04-09	27.78	28.64	27.77	28.54	1800300	28.45
NYSE	COG	2009-04-08	26.45	27.33	25.37	27.02	1707200	26.93
NYSE	COG	2009-04-07	26.55	26.78	25.85	26.24	1816600	26.15
NYSE	COG	2009-04-06	26.80	27.35	26.17	27.24	2307500	27.15
NYSE	COG	2009-04-03	25.52	27.28	25.50	27.22	1925500	27.13
NYSE	COG	2009-04-02	25.18	26.34	25.17	25.63	1619500	25.55
NYSE	COG	2009-04-01	22.66	24.52	22.46	24.38	1332000	24.30
NYSE	COG	2009-03-31	24.17	24.63	23.50	23.57	2210300	23.49
NYSE	COG	2009-03-30	24.21	24.51	23.55	23.95	1666400	23.87
NYSE	COG	2009-03-27	25.96	25.96	24.85	25.20	1718700	25.12
NYSE	COG	2009-03-26	28.08	28.31	26.33	26.54	2860800	26.45
NYSE	COG	2009-03-25	27.80	27.99	26.17	27.25	1718600	27.16
NYSE	COG	2009-03-24	27.05	28.38	26.44	27.82	3152400	27.73
NYSE	COG	2009-03-23	25.75	27.52	25.69	27.51	1924700	27.42
NYSE	COG	2009-03-20	26.70	26.76	24.87	25.14	1924300	25.06
NYSE	COG	2009-03-19	25.21	26.83	25.21	26.42	2397500	26.33
NYSE	COG	2009-03-18	24.09	24.97	23.33	24.48	3751100	24.40
NYSE	COG	2009-03-17	23.08	24.59	22.56	24.41	3151300	24.33
NYSE	COG	2009-03-16	22.77	23.62	22.12	22.89	1502300	22.82
NYSE	COG	2009-03-13	23.16	23.46	22.35	22.57	1833700	22.50
NYSE	COG	2009-03-12	21.61	23.28	21.45	23.13	1842600	23.05
NYSE	COG	2009-03-11	22.15	22.83	21.09	21.62	1796700	21.55
NYSE	COG	2009-03-10	21.40	22.24	21.10	21.97	2842500	21.90
NYSE	COG	2009-03-09	20.08	21.62	20.08	20.82	2526400	20.75
NYSE	COG	2009-03-06	21.06	21.41	19.84	20.64	2635000	20.57
NYSE	COG	2009-03-05	20.19	21.37	20.05	20.33	2493300	20.26
NYSE	COG	2009-03-04	19.08	21.28	19.08	20.76	3251900	20.69
NYSE	COG	2009-03-03	18.42	20.18	17.90	19.57	4835300	19.51
NYSE	COG	2009-03-02	19.78	19.95	17.84	18.14	2311700	18.08
NYSE	COG	2009-02-27	19.91	21.27	19.47	20.37	2429400	20.30
NYSE	COG	2009-02-26	21.16	21.58	20.45	20.50	2641500	20.43
NYSE	COG	2009-02-25	20.65	21.24	20.10	20.68	2723000	20.61
NYSE	COG	2009-02-24	20.39	21.12	19.75	20.97	2833700	20.90
NYSE	COG	2009-02-23	22.03	22.03	20.20	20.25	1867600	20.18
NYSE	COG	2009-02-20	21.70	22.06	20.85	21.44	2330900	21.37
NYSE	COG	2009-02-19	22.62	23.13	22.12	22.21	2323500	22.14
NYSE	COG	2009-02-18	24.07	24.07	22.07	22.31	4344700	22.24
NYSE	COG	2009-02-17	24.72	24.95	23.72	23.83	3203800	23.75
NYSE	COG	2009-02-13	27.08	27.25	24.50	25.98	7897200	25.90
NYSE	COG	2009-02-12	27.63	28.61	27.21	28.52	2622800	28.43
NYSE	COG	2009-02-11	30.04	30.47	27.47	28.40	2649700	28.31
NYSE	COG	2009-02-10	30.97	31.86	29.25	29.61	3980300	29.51
NYSE	COG	2009-02-09	29.83	31.04	29.83	30.76	3035500	30.66
NYSE	COG	2009-02-06	28.19	30.00	28.00	29.65	2184400	29.55
NYSE	COG	2009-02-05	26.95	28.83	26.92	28.62	2508000	28.53
NYSE	COG	2009-02-04	27.20	28.59	26.93	27.41	3213700	27.32
NYSE	COG	2009-02-03	26.76	27.06	26.09	26.93	3287400	26.84
NYSE	COG	2009-02-02	26.98	27.06	25.91	26.48	3117900	26.36
NYSE	COG	2009-01-30	29.16	29.46	27.13	27.49	4045400	27.37
NYSE	COG	2009-01-29	28.15	29.40	27.78	28.55	3390700	28.42
NYSE	COG	2009-01-28	28.06	29.34	27.75	28.89	3660400	28.76
NYSE	COG	2009-01-27	27.17	28.18	26.69	27.70	2922800	27.58
NYSE	COG	2009-01-26	26.95	28.35	26.49	27.69	3427700	27.57
NYSE	COG	2009-01-23	24.14	26.89	23.85	26.65	3042000	26.53
NYSE	COG	2009-01-22	24.31	25.59	23.99	24.96	2512000	24.85
NYSE	COG	2009-01-21	23.17	25.46	22.92	25.33	2194000	25.22
NYSE	COG	2009-01-20	24.87	25.16	22.78	22.89	2059100	22.79
NYSE	COG	2009-01-16	25.32	25.77	24.08	25.05	1634300	24.94
NYSE	COG	2009-01-15	24.24	25.23	23.23	24.97	1779700	24.86
NYSE	COG	2009-01-14	25.98	25.98	23.93	24.49	1600100	24.38
NYSE	COG	2009-01-13	25.49	26.32	25.11	26.04	1684100	25.93
NYSE	COG	2009-01-12	25.48	26.42	25.13	25.58	2075500	25.47
NYSE	COG	2009-01-09	27.81	27.95	25.61	26.42	2009900	26.30
NYSE	COG	2009-01-08	27.36	27.95	26.90	27.83	1366400	27.71
NYSE	COG	2009-01-07	29.00	29.00	26.91	27.48	1560600	27.36
NYSE	COG	2009-01-06	30.61	31.51	29.36	29.60	3826800	29.47
NYSE	COG	2009-01-05	27.39	29.65	27.14	29.33	2325700	29.20
NYSE	COG	2009-01-02	26.32	27.93	26.27	27.48	2253500	27.36
NYSE	CSS	2009-12-31	19.45	19.91	19.43	19.44	20500	19.44
NYSE	CSS	2009-12-30	18.98	19.37	18.91	19.37	13200	19.37
NYSE	CSS	2009-12-29	19.20	19.44	19.07	19.18	8800	19.18
NYSE	CSS	2009-12-28	18.62	19.26	18.59	19.08	16900	19.08
NYSE	CSS	2009-12-24	18.58	18.62	18.34	18.43	3400	18.43
NYSE	CSS	2009-12-23	17.75	18.87	17.75	18.53	30500	18.53
NYSE	CSS	2009-12-22	18.71	18.95	17.95	18.05	38300	18.05
NYSE	CSS	2009-12-21	18.64	19.53	18.64	18.75	27000	18.75
NYSE	CSS	2009-12-18	17.54	18.59	17.50	18.55	48700	18.55
NYSE	CSS	2009-12-17	17.98	18.38	17.19	17.35	42700	17.35
NYSE	CSS	2009-12-16	18.65	18.71	18.02	18.18	23700	18.18
NYSE	CSS	2009-12-15	18.74	19.10	18.49	18.51	19600	18.51
NYSE	CSS	2009-12-14	18.87	19.15	18.62	18.86	10300	18.86
NYSE	CSS	2009-12-11	18.87	19.25	18.54	18.79	24500	18.79
NYSE	CSS	2009-12-10	18.83	19.72	18.56	18.71	33300	18.71
NYSE	CSS	2009-12-09	19.01	19.13	18.64	18.79	26000	18.79
NYSE	CSS	2009-12-08	19.06	19.59	18.87	19.01	27800	19.01
NYSE	CSS	2009-12-07	19.15	19.25	18.84	18.95	13800	18.95
NYSE	CSS	2009-12-04	18.28	19.27	18.28	19.25	21100	19.25
NYSE	CSS	2009-12-03	18.39	18.67	18.01	18.37	18500	18.37
NYSE	CSS	2009-12-02	18.24	18.89	18.18	18.27	41700	18.27
NYSE	CSS	2009-12-01	18.65	18.72	18.09	18.48	54200	18.48
NYSE	CSS	2009-11-30	18.14	18.69	17.65	18.55	34400	18.55
NYSE	CSS	2009-11-27	17.94	18.48	17.75	18.19	14400	18.19
NYSE	CSS	2009-11-25	18.74	18.85	18.10	18.54	22500	18.39
NYSE	CSS	2009-11-24	18.99	18.99	18.42	18.65	31500	18.50
NYSE	CSS	2009-11-23	19.22	19.87	18.63	18.98	35200	18.83
NYSE	CSS	2009-11-20	18.61	19.17	18.60	18.95	18400	18.80
NYSE	CSS	2009-11-19	18.80	18.81	17.92	18.71	30300	18.56
NYSE	CSS	2009-11-18	18.85	19.03	18.70	18.93	8300	18.78
NYSE	CSS	2009-11-17	19.26	19.26	18.70	18.82	11000	18.67
NYSE	CSS	2009-11-16	18.92	19.41	18.55	19.41	22500	19.25
NYSE	CSS	2009-11-13	19.04	19.06	18.46	18.77	18100	18.62
NYSE	CSS	2009-11-12	19.69	19.69	18.78	18.84	13600	18.69
NYSE	CSS	2009-11-11	19.83	20.30	19.63	19.68	19900	19.52
NYSE	CSS	2009-11-10	19.97	20.05	19.07	19.63	29700	19.47
NYSE	CSS	2009-11-09	20.13	20.41	19.82	20.00	31800	19.84
NYSE	CSS	2009-11-06	20.45	20.55	19.65	19.99	50700	19.83
NYSE	CSS	2009-11-05	20.08	20.70	19.83	20.55	24400	20.38
NYSE	CSS	2009-11-04	20.29	20.58	19.68	19.79	22200	19.63
NYSE	CSS	2009-11-03	20.01	20.34	19.81	20.24	38300	20.08
NYSE	CSS	2009-11-02	20.36	20.57	19.85	20.13	52000	19.97
NYSE	CSS	2009-10-30	21.10	21.13	20.05	20.30	52200	20.14
NYSE	CSS	2009-10-29	20.88	21.25	20.83	21.23	18200	21.06
NYSE	CSS	2009-10-28	20.90	21.16	20.53	20.78	23400	20.61
NYSE	CSS	2009-10-27	21.08	21.30	21.01	21.04	5400	20.87
NYSE	CSS	2009-10-26	21.05	21.05	20.87	20.93	12600	20.76
NYSE	CSS	2009-10-23	21.69	21.69	20.81	20.96	10900	20.79
NYSE	CSS	2009-10-22	21.11	21.74	20.80	21.69	19200	21.51
NYSE	CSS	2009-10-21	21.29	21.74	21.09	21.17	18800	21.00
NYSE	CSS	2009-10-20	21.20	21.51	20.92	21.29	21900	21.12
NYSE	CSS	2009-10-19	20.86	21.29	20.42	21.06	16400	20.89
NYSE	CSS	2009-10-16	20.67	21.15	20.51	20.83	14100	20.66
NYSE	CSS	2009-10-15	20.50	20.89	20.42	20.80	15000	20.63
NYSE	CSS	2009-10-14	21.02	21.02	20.63	20.69	31900	20.52
NYSE	CSS	2009-10-13	21.10	21.10	20.37	20.81	31600	20.64
NYSE	CSS	2009-10-12	21.45	21.66	21.24	21.24	7400	21.07
NYSE	CSS	2009-10-09	21.47	21.48	20.81	21.24	8600	21.07
NYSE	CSS	2009-10-08	21.80	21.80	21.41	21.47	16500	21.30
NYSE	CSS	2009-10-07	21.48	21.93	21.40	21.75	21200	21.57
NYSE	CSS	2009-10-06	20.09	21.66	20.01	21.66	24800	21.48
NYSE	CSS	2009-10-05	19.84	20.36	19.80	19.99	26000	19.83
NYSE	CSS	2009-10-02	19.35	19.90	19.29	19.78	21800	19.62
NYSE	CSS	2009-10-01	19.60	19.84	19.45	19.51	22000	19.35
NYSE	CSS	2009-09-30	20.52	20.60	19.62	19.77	28300	19.61
NYSE	CSS	2009-09-29	20.62	21.72	20.62	20.77	10800	20.60
NYSE	CSS	2009-09-28	20.21	21.34	19.77	20.62	15200	20.45
NYSE	CSS	2009-09-25	20.25	20.62	19.66	20.15	18800	19.99
NYSE	CSS	2009-09-24	19.96	20.81	19.87	20.25	21100	20.09
NYSE	CSS	2009-09-23	19.87	20.03	19.59	19.81	17100	19.65
NYSE	CSS	2009-09-22	19.95	20.08	19.76	19.88	6300	19.72
NYSE	CSS	2009-09-21	20.20	20.20	19.68	19.75	14000	19.59
NYSE	CSS	2009-09-18	20.43	20.43	19.81	20.20	37100	20.04
NYSE	CSS	2009-09-17	19.90	20.41	19.73	20.28	12400	20.12
NYSE	CSS	2009-09-16	19.60	20.18	19.58	19.90	5800	19.74
NYSE	CSS	2009-09-15	19.58	19.82	19.14	19.47	16200	19.31
NYSE	CSS	2009-09-14	18.44	20.05	18.44	19.68	18700	19.52
NYSE	CSS	2009-09-11	19.96	19.96	18.25	18.65	19100	18.50
NYSE	CSS	2009-09-10	20.03	20.16	19.28	19.87	9100	19.71
NYSE	CSS	2009-09-09	20.48	20.70	19.54	20.05	18300	19.89
NYSE	CSS	2009-09-08	20.55	20.63	19.94	20.44	10100	20.27
NYSE	CSS	2009-09-04	19.65	20.41	18.91	20.41	44300	20.24
NYSE	CSS	2009-09-03	20.90	21.15	19.40	19.73	27600	19.57
NYSE	CSS	2009-09-02	20.32	21.45	20.32	20.77	15900	20.60
NYSE	CSS	2009-09-01	20.71	21.70	19.98	20.32	26400	20.16
NYSE	CSS	2009-08-31	20.64	21.54	20.36	20.88	27700	20.71
NYSE	CSS	2009-08-28	21.74	22.31	20.56	20.79	24700	20.62
NYSE	CSS	2009-08-27	21.63	21.70	20.75	21.64	20300	21.32
NYSE	CSS	2009-08-26	21.49	21.78	21.41	21.75	15400	21.42
NYSE	CSS	2009-08-25	22.40	22.57	21.54	21.54	42400	21.22
NYSE	CSS	2009-08-24	22.50	23.17	22.25	22.34	18600	22.01
NYSE	CSS	2009-08-21	22.10	22.44	21.80	22.41	40000	22.07
NYSE	CSS	2009-08-20	21.71	21.98	21.41	21.80	26600	21.47
NYSE	CSS	2009-08-19	20.68	22.09	20.26	21.70	36800	21.38
NYSE	CSS	2009-08-18	21.21	22.58	21.11	21.62	30000	21.30
NYSE	CSS	2009-08-17	20.78	21.11	20.72	21.01	13100	20.70
NYSE	CSS	2009-08-14	21.58	21.65	20.46	21.12	18600	20.80
NYSE	CSS	2009-08-13	21.35	21.66	21.35	21.58	17100	21.26
NYSE	CSS	2009-08-12	21.63	21.88	21.35	21.65	31200	21.33
NYSE	CSS	2009-08-11	21.85	21.85	21.16	21.63	37900	21.31
NYSE	CSS	2009-08-10	22.00	22.11	21.44	21.92	48800	21.59
NYSE	CSS	2009-08-07	22.49	22.49	21.74	22.15	79900	21.82
NYSE	CSS	2009-08-06	21.95	22.44	21.46	22.27	34400	21.94
NYSE	CSS	2009-08-05	22.99	22.99	20.98	21.77	22800	21.44
NYSE	CSS	2009-08-04	22.20	23.45	21.75	23.00	41000	22.66
NYSE	CSS	2009-08-03	23.27	23.37	21.93	22.45	45800	22.11
NYSE	CSS	2009-07-31	23.32	23.50	22.22	23.20	59000	22.85
NYSE	CSS	2009-07-30	23.54	23.74	21.90	23.32	68900	22.97
NYSE	CSS	2009-07-29	22.73	22.82	21.45	22.43	20800	22.09
NYSE	CSS	2009-07-28	24.65	24.65	22.62	22.97	36900	22.63
NYSE	CSS	2009-07-27	25.90	26.02	23.86	24.97	34100	24.60
NYSE	CSS	2009-07-24	25.69	26.02	25.18	26.02	10900	25.63
NYSE	CSS	2009-07-23	25.90	26.84	25.45	26.20	72100	25.81
NYSE	CSS	2009-07-22	25.80	27.28	25.40	25.99	30600	25.60
NYSE	CSS	2009-07-21	26.00	27.17	25.59	26.14	33700	25.75
NYSE	CSS	2009-07-20	25.19	26.23	24.25	26.04	28700	25.65
NYSE	CSS	2009-07-17	24.08	25.00	23.38	24.40	32900	24.03
NYSE	CSS	2009-07-16	23.03	24.30	23.03	24.01	24900	23.65
NYSE	CSS	2009-07-15	21.59	23.27	21.33	23.24	21700	22.89
NYSE	CSS	2009-07-14	21.07	21.81	21.07	21.32	14300	21.00
NYSE	CSS	2009-07-13	20.10	21.27	19.27	21.14	27200	20.82
NYSE	CSS	2009-07-10	20.16	20.42	19.83	20.06	15300	19.76
NYSE	CSS	2009-07-09	21.14	21.33	19.74	20.33	41000	20.03
NYSE	CSS	2009-07-08	21.58	21.78	20.45	21.05	32800	20.73
NYSE	CSS	2009-07-07	23.18	23.18	21.36	21.36	55900	21.04
NYSE	CSS	2009-07-06	21.82	22.70	20.89	22.50	30500	22.16
NYSE	CSS	2009-07-02	21.51	22.74	21.08	21.84	59800	21.51
NYSE	CSS	2009-07-01	21.02	21.88	20.50	21.85	50000	21.52
NYSE	CSS	2009-06-30	20.85	21.62	20.38	20.38	28300	20.07
NYSE	CSS	2009-06-29	21.69	22.00	20.28	20.89	50900	20.58
NYSE	CSS	2009-06-26	19.72	21.88	19.72	21.88	91000	21.55
NYSE	CSS	2009-06-25	18.36	20.18	18.36	19.91	30200	19.61
NYSE	CSS	2009-06-24	18.25	19.00	18.25	18.45	13000	18.17
NYSE	CSS	2009-06-23	18.47	18.59	18.15	18.23	42300	17.96
NYSE	CSS	2009-06-22	18.31	18.88	17.15	18.29	52300	18.02
NYSE	CSS	2009-06-19	20.16	20.17	18.28	18.39	43300	18.11
NYSE	CSS	2009-06-18	19.25	19.85	18.95	19.78	14600	19.48
NYSE	CSS	2009-06-17	19.15	19.90	19.06	19.20	15300	18.91
NYSE	CSS	2009-06-16	19.00	19.80	18.15	19.15	24600	18.86
NYSE	CSS	2009-06-15	18.46	18.83	18.15	18.74	25900	18.46
NYSE	CSS	2009-06-12	18.67	18.97	18.14	18.91	12400	18.63
NYSE	CSS	2009-06-11	19.53	19.53	18.63	18.90	41300	18.62
NYSE	CSS	2009-06-10	19.16	19.51	18.42	19.41	33700	19.12
NYSE	CSS	2009-06-09	19.59	19.78	18.15	18.92	21900	18.64
NYSE	CSS	2009-06-08	19.31	19.95	19.15	19.52	18400	19.08
NYSE	CSS	2009-06-05	20.05	20.05	19.04	19.23	15200	18.80
NYSE	CSS	2009-06-04	19.90	20.10	19.54	20.05	28100	19.60
NYSE	CSS	2009-06-03	19.59	19.78	19.16	19.68	19500	19.24
NYSE	CSS	2009-06-02	18.16	19.94	18.15	19.72	41100	19.28
NYSE	CSS	2009-06-01	18.57	18.69	17.11	18.63	41500	18.21
NYSE	CSS	2009-05-29	18.85	19.15	17.94	18.20	40100	17.79
NYSE	CSS	2009-05-28	19.42	19.52	17.53	18.84	37700	18.42
NYSE	CSS	2009-05-27	20.50	20.73	18.70	18.74	36800	18.32
NYSE	CSS	2009-05-26	18.28	20.95	18.08	20.68	54900	20.21
NYSE	CSS	2009-05-22	19.19	19.56	18.18	18.42	58900	18.00
NYSE	CSS	2009-05-21	19.21	20.32	18.04	19.08	48000	18.65
NYSE	CSS	2009-05-20	21.82	21.88	19.48	19.57	35100	19.13
NYSE	CSS	2009-05-19	21.71	22.45	20.65	21.58	27400	21.09
NYSE	CSS	2009-05-18	20.90	22.05	20.90	21.50	26200	21.02
NYSE	CSS	2009-05-15	21.58	22.06	20.24	20.66	26000	20.19
NYSE	CSS	2009-05-14	19.46	22.20	19.46	21.75	48400	21.26
NYSE	CSS	2009-05-13	21.18	21.18	19.24	19.27	48900	18.84
NYSE	CSS	2009-05-12	21.14	21.88	20.00	21.57	50100	21.08
NYSE	CSS	2009-05-11	22.77	22.77	20.77	20.95	32500	20.48
NYSE	CSS	2009-05-08	20.98	23.53	20.97	23.17	42200	22.65
NYSE	CSS	2009-05-07	21.70	21.95	20.12	20.60	38200	20.14
NYSE	CSS	2009-05-06	22.20	22.24	20.77	21.19	25700	20.71
NYSE	CSS	2009-05-05	21.09	21.99	21.06	21.83	28700	21.34
NYSE	CSS	2009-05-04	20.79	22.22	20.11	21.32	47800	20.84
NYSE	CSS	2009-05-01	19.87	21.17	19.01	20.74	32600	20.27
NYSE	CSS	2009-04-30	21.18	22.07	19.75	19.86	57300	19.41
NYSE	CSS	2009-04-29	19.16	21.23	19.16	20.94	58300	20.47
NYSE	CSS	2009-04-28	17.80	19.26	17.72	19.09	41100	18.66
NYSE	CSS	2009-04-27	18.30	18.72	17.23	17.95	41600	17.55
NYSE	CSS	2009-04-24	17.97	19.42	17.80	18.86	37300	18.43
NYSE	CSS	2009-04-23	18.44	18.85	17.07	17.75	38500	17.35
NYSE	CSS	2009-04-22	18.50	19.13	17.90	18.31	53700	17.90
NYSE	CSS	2009-04-21	17.90	18.91	17.60	18.70	45100	18.28
NYSE	CSS	2009-04-20	18.11	18.30	17.33	18.02	58200	17.61
NYSE	CSS	2009-04-17	18.91	18.91	17.42	18.17	52500	17.76
NYSE	CSS	2009-04-16	19.11	19.11	18.13	18.81	24600	18.39
NYSE	CSS	2009-04-15	18.89	19.32	18.15	18.66	27300	18.24
NYSE	CSS	2009-04-14	17.98	19.53	17.53	18.92	51300	18.49
NYSE	CSS	2009-04-13	17.54	18.57	17.01	18.31	55000	17.90
NYSE	CSS	2009-04-09	16.98	18.44	16.88	17.69	37800	17.29
NYSE	CSS	2009-04-08	15.87	16.49	15.20	16.49	21700	16.12
NYSE	CSS	2009-04-07	16.69	17.03	15.66	15.68	22100	15.33
NYSE	CSS	2009-04-06	16.92	17.36	15.73	17.05	45200	16.67
NYSE	CSS	2009-04-03	19.53	19.53	16.36	17.10	62800	16.71
NYSE	CSS	2009-04-02	17.91	19.74	17.89	19.52	45200	19.08
NYSE	CSS	2009-04-01	16.77	18.05	16.31	17.42	28400	17.03
NYSE	CSS	2009-03-31	15.94	17.59	15.51	17.00	34000	16.62
NYSE	CSS	2009-03-30	16.65	16.81	15.24	15.60	31900	15.25
NYSE	CSS	2009-03-27	18.18	18.49	17.12	17.13	29800	16.74
NYSE	CSS	2009-03-26	16.92	18.72	16.55	18.56	43100	18.14
NYSE	CSS	2009-03-25	16.25	17.63	16.10	16.74	42900	16.36
NYSE	CSS	2009-03-24	17.10	17.88	16.01	16.07	77800	15.71
NYSE	CSS	2009-03-23	14.54	17.39	14.54	17.39	45800	17.00
NYSE	CSS	2009-03-20	15.00	15.12	14.22	14.23	30400	13.91
NYSE	CSS	2009-03-19	14.95	15.05	14.23	14.83	25100	14.50
NYSE	CSS	2009-03-18	14.02	14.85	13.89	14.83	21300	14.50
NYSE	CSS	2009-03-17	13.12	14.10	13.05	14.04	27300	13.72
NYSE	CSS	2009-03-16	13.05	13.54	12.91	13.09	36100	12.80
NYSE	CSS	2009-03-13	12.93	13.40	12.65	12.81	27500	12.52
NYSE	CSS	2009-03-12	11.00	13.08	10.69	12.93	41300	12.64
NYSE	CSS	2009-03-11	11.84	11.95	11.01	11.02	27200	10.77
NYSE	CSS	2009-03-10	10.72	12.11	10.70	11.80	65100	11.53
NYSE	CSS	2009-03-09	10.93	11.14	10.49	10.50	41900	10.26
NYSE	CSS	2009-03-06	10.36	11.10	10.02	11.07	30800	10.82
NYSE	CSS	2009-03-05	11.81	11.95	10.18	10.22	42500	9.99
NYSE	CSS	2009-03-04	12.10	12.49	11.64	12.10	30700	11.83
NYSE	CSS	2009-03-03	12.40	12.46	11.67	11.95	32000	11.68
NYSE	CSS	2009-03-02	13.40	13.41	12.16	12.16	44400	11.89
NYSE	CSS	2009-02-27	14.15	14.46	13.94	14.02	39200	13.70
NYSE	CSS	2009-02-26	13.62	14.46	13.62	14.29	30200	13.97
NYSE	CSS	2009-02-25	15.03	15.03	13.55	13.55	47800	13.10
NYSE	CSS	2009-02-24	14.36	15.19	14.06	15.10	61900	14.60
NYSE	CSS	2009-02-23	14.78	14.97	13.92	14.29	59500	13.81
NYSE	CSS	2009-02-20	15.78	15.78	14.61	14.71	62500	14.22
NYSE	CSS	2009-02-19	15.60	16.37	15.59	15.98	43700	15.45
NYSE	CSS	2009-02-18	15.59	15.69	15.16	15.47	21400	14.95
NYSE	CSS	2009-02-17	15.36	15.90	15.26	15.49	22700	14.97
NYSE	CSS	2009-02-13	15.81	16.67	15.53	15.89	32800	15.36
NYSE	CSS	2009-02-12	15.54	15.89	14.93	15.83	48200	15.30
NYSE	CSS	2009-02-11	15.07	15.90	15.07	15.67	23600	15.15
NYSE	CSS	2009-02-10	15.43	15.85	14.65	14.95	47000	14.45
NYSE	CSS	2009-02-09	16.47	16.59	15.52	15.55	20200	15.03
NYSE	CSS	2009-02-06	14.59	16.53	14.59	16.48	38100	15.93
NYSE	CSS	2009-02-05	14.82	15.60	14.45	14.53	42300	14.05
NYSE	CSS	2009-02-04	15.37	16.18	14.83	15.00	37100	14.50
NYSE	CSS	2009-02-03	15.12	15.41	14.97	15.41	15300	14.90
NYSE	CSS	2009-02-02	14.80	15.36	14.74	15.08	48000	14.58
NYSE	CSS	2009-01-30	14.69	15.17	14.03	15.17	92800	14.66
NYSE	CSS	2009-01-29	16.76	16.76	14.10	14.48	79100	14.00
NYSE	CSS	2009-01-28	18.13	18.39	15.99	16.91	43700	16.35
NYSE	CSS	2009-01-27	17.09	18.10	17.09	17.94	35600	17.34
NYSE	CSS	2009-01-26	15.59	17.09	15.59	17.08	40600	16.51
NYSE	CSS	2009-01-23	15.27	16.51	14.96	15.58	50100	15.06
NYSE	CSS	2009-01-22	15.76	16.13	14.92	15.69	34400	15.17
NYSE	CSS	2009-01-21	14.81	16.17	14.42	16.16	43900	15.62
NYSE	CSS	2009-01-20	15.56	15.93	15.08	15.08	44100	14.58
NYSE	CSS	2009-01-16	15.56	15.72	15.04	15.72	35000	15.20
NYSE	CSS	2009-01-15	14.79	15.57	14.66	15.33	56800	14.82
NYSE	CSS	2009-01-14	16.44	16.44	14.61	14.81	91500	14.32
NYSE	CSS	2009-01-13	15.40	16.70	15.40	16.70	38300	16.14
NYSE	CSS	2009-01-12	16.47	16.71	15.08	15.37	35800	14.86
NYSE	CSS	2009-01-09	17.95	17.95	16.46	16.58	36800	16.03
NYSE	CSS	2009-01-08	17.30	18.01	16.78	17.95	33400	17.35
NYSE	CSS	2009-01-07	18.60	18.60	17.03	17.28	43100	16.70
NYSE	CSS	2009-01-06	17.86	18.94	17.82	18.72	37200	18.10
NYSE	CSS	2009-01-05	17.79	18.10	17.00	17.79	55700	17.20
NYSE	CSS	2009-01-02	17.76	18.86	17.76	17.83	60600	17.24
NYSE	CBY	2009-12-31	51.30	51.81	50.74	51.39	241500	51.39
NYSE	CBY	2009-12-30	50.43	51.05	50.43	51.03	332800	51.03
NYSE	CBY	2009-12-29	50.81	50.82	50.26	50.32	337800	50.32
NYSE	CBY	2009-12-28	51.07	51.07	50.55	50.83	103200	50.83
NYSE	CBY	2009-12-24	50.60	51.00	50.60	50.81	108000	50.81
NYSE	CBY	2009-12-23	50.95	51.07	50.75	50.82	398600	50.82
NYSE	CBY	2009-12-22	50.78	51.26	50.66	51.10	216700	51.10
NYSE	CBY	2009-12-21	50.94	51.09	50.66	50.68	111400	50.68
NYSE	CBY	2009-12-18	51.10	51.20	50.56	50.68	259200	50.68
NYSE	CBY	2009-12-17	50.86	51.15	50.78	51.01	208600	51.01
NYSE	CBY	2009-12-16	51.46	51.73	51.38	51.47	233200	51.47
NYSE	CBY	2009-12-15	51.34	51.60	51.20	51.33	171500	51.33
NYSE	CBY	2009-12-14	51.50	51.84	51.35	51.75	118300	51.75
NYSE	CBY	2009-12-11	51.10	51.53	50.98	51.45	153500	51.45
NYSE	CBY	2009-12-10	51.22	51.53	50.98	51.46	176400	51.46
NYSE	CBY	2009-12-09	50.86	51.16	50.55	51.06	400400	51.06
NYSE	CBY	2009-12-08	50.93	51.31	50.80	51.11	499300	51.11
NYSE	CBY	2009-12-07	51.47	52.00	51.47	51.73	381600	51.73
NYSE	CBY	2009-12-04	53.06	53.38	51.60	52.95	775800	52.95
NYSE	CBY	2009-12-03	53.17	53.31	52.88	52.95	335800	52.95
NYSE	CBY	2009-12-02	53.68	53.68	53.28	53.43	231100	53.43
NYSE	CBY	2009-12-01	53.45	53.58	53.13	53.24	232600	53.24
NYSE	CBY	2009-11-30	53.11	53.40	52.80	53.37	213500	53.37
NYSE	CBY	2009-11-27	52.65	53.26	52.60	53.20	129700	53.20
NYSE	CBY	2009-11-25	53.86	54.10	53.55	54.00	268800	54.00
NYSE	CBY	2009-11-24	53.43	54.00	53.26	53.94	340400	53.94
NYSE	CBY	2009-11-23	54.06	54.20	53.80	53.80	597600	53.80
NYSE	CBY	2009-11-20	52.43	52.98	52.38	52.80	376600	52.80
NYSE	CBY	2009-11-19	52.72	52.94	52.40	52.81	633500	52.81
NYSE	CBY	2009-11-18	53.65	53.75	53.14	53.46	722000	53.46
NYSE	CBY	2009-11-17	52.49	56.34	52.47	54.00	1341000	54.00
NYSE	CBY	2009-11-16	51.95	52.47	51.84	52.45	827000	52.45
NYSE	CBY	2009-11-13	51.59	52.00	51.25	51.81	520000	51.81
NYSE	CBY	2009-11-12	50.91	51.38	50.81	51.16	406400	51.16
NYSE	CBY	2009-11-11	50.86	50.92	50.41	50.82	656300	50.82
NYSE	CBY	2009-11-10	50.75	51.33	50.65	51.31	777800	51.31
NYSE	CBY	2009-11-09	51.04	51.07	50.58	50.71	3606400	50.71
NYSE	CBY	2009-11-06	50.04	50.56	49.97	50.50	2201700	50.50
NYSE	CBY	2009-11-05	50.26	50.54	49.80	49.87	1080800	49.87
NYSE	CBY	2009-11-04	51.14	51.23	50.17	50.17	3081400	50.17
NYSE	CBY	2009-11-03	50.75	51.21	50.73	51.21	697700	51.21
NYSE	CBY	2009-11-02	50.72	51.23	50.29	50.91	757500	50.91
NYSE	CBY	2009-10-30	51.39	51.51	50.40	50.64	485000	50.64
NYSE	CBY	2009-10-29	51.13	51.63	50.96	51.43	2211800	51.43
NYSE	CBY	2009-10-28	50.66	50.93	50.24	50.27	1193400	50.27
NYSE	CBY	2009-10-27	51.08	51.11	50.54	50.76	1051000	50.76
NYSE	CBY	2009-10-26	51.09	51.31	50.40	50.63	943100	50.63
NYSE	CBY	2009-10-23	51.62	51.72	51.02	51.22	690800	51.22
NYSE	CBY	2009-10-22	52.60	52.78	52.21	52.66	539600	52.66
NYSE	CBY	2009-10-21	53.12	53.21	52.57	52.57	1270100	52.57
NYSE	CBY	2009-10-20	52.50	52.54	52.05	52.18	556200	52.18
NYSE	CBY	2009-10-19	51.65	52.03	51.59	51.86	179800	51.86
NYSE	CBY	2009-10-16	51.40	51.74	51.25	51.49	870000	51.49
NYSE	CBY	2009-10-15	51.01	51.16	50.70	50.96	845700	50.96
NYSE	CBY	2009-10-14	50.42	50.47	50.06	50.09	1797900	50.09
NYSE	CBY	2009-10-13	50.01	50.14	49.82	49.83	744600	49.83
NYSE	CBY	2009-10-12	49.53	49.98	49.52	49.72	288100	49.72
NYSE	CBY	2009-10-09	49.84	50.14	49.53	49.77	565800	49.77
NYSE	CBY	2009-10-08	50.66	50.71	49.90	50.20	907100	50.20
NYSE	CBY	2009-10-07	50.41	50.67	50.33	50.60	312000	50.60
NYSE	CBY	2009-10-06	50.58	50.96	50.56	50.75	615500	50.75
NYSE	CBY	2009-10-05	50.77	50.88	50.43	50.43	755600	50.43
NYSE	CBY	2009-10-02	50.66	51.00	50.62	50.76	924600	50.76
NYSE	CBY	2009-10-01	51.25	51.41	50.83	50.85	621100	50.85
NYSE	CBY	2009-09-30	51.24	51.58	50.80	51.21	671000	51.21
NYSE	CBY	2009-09-29	51.11	51.21	50.61	50.77	423300	50.77
NYSE	CBY	2009-09-28	50.71	51.18	50.68	50.97	576700	50.97
NYSE	CBY	2009-09-25	51.07	51.28	50.79	51.10	1148500	51.10
NYSE	CBY	2009-09-24	51.33	51.54	50.93	51.27	744800	51.27
NYSE	CBY	2009-09-23	52.02	52.24	51.42	51.54	994500	51.54
NYSE	CBY	2009-09-22	51.77	51.90	51.02	51.20	849000	51.20
NYSE	CBY	2009-09-21	51.12	51.24	50.61	50.82	775400	50.82
NYSE	CBY	2009-09-18	51.51	51.83	51.36	51.66	1156500	51.66
NYSE	CBY	2009-09-17	51.86	52.10	51.37	51.41	1004300	51.41
NYSE	CBY	2009-09-16	51.82	52.28	51.75	52.17	833700	52.17
NYSE	CBY	2009-09-15	52.00	52.65	51.85	52.53	1263800	52.15
NYSE	CBY	2009-09-14	51.63	52.32	51.63	52.16	2918900	51.79
NYSE	CBY	2009-09-11	52.01	52.01	51.75	51.82	3844500	51.45
NYSE	CBY	2009-09-10	52.20	52.20	51.83	51.90	4450500	51.53
NYSE	CBY	2009-09-09	51.94	52.93	51.78	51.80	9632900	51.43
NYSE	CBY	2009-09-08	52.68	53.05	51.28	51.88	7373700	51.51
NYSE	CBY	2009-09-04	37.23	37.59	37.21	37.46	318700	37.19
NYSE	CBY	2009-09-03	37.41	37.55	37.18	37.47	201900	37.20
NYSE	CBY	2009-09-02	37.32	37.58	37.26	37.43	187300	37.16
NYSE	CBY	2009-09-01	37.59	38.04	37.10	37.26	260400	36.99
NYSE	CBY	2009-08-31	37.78	38.39	37.67	37.79	129700	37.52
NYSE	CBY	2009-08-28	38.10	38.22	37.80	37.94	217400	37.67
NYSE	CBY	2009-08-27	37.62	38.05	37.39	37.97	221800	37.70
NYSE	CBY	2009-08-26	38.05	38.32	37.88	38.28	299700	38.01
NYSE	CBY	2009-08-25	38.97	39.24	38.17	38.20	401100	37.93
NYSE	CBY	2009-08-24	38.98	39.28	38.71	38.80	133600	38.52
NYSE	CBY	2009-08-21	39.52	39.65	39.32	39.44	203400	39.16
NYSE	CBY	2009-08-20	38.22	38.61	38.22	38.55	68400	38.27
NYSE	CBY	2009-08-19	37.99	38.43	37.86	38.36	526100	38.09
NYSE	CBY	2009-08-18	37.68	38.30	37.66	38.10	217700	37.83
NYSE	CBY	2009-08-17	37.52	37.76	37.30	37.65	163700	37.38
NYSE	CBY	2009-08-14	38.45	38.46	38.04	38.44	262800	38.16
NYSE	CBY	2009-08-13	38.58	38.65	38.35	38.57	122000	38.29
NYSE	CBY	2009-08-12	37.99	38.79	37.99	38.51	268700	38.23
NYSE	CBY	2009-08-11	38.47	38.73	38.37	38.54	184700	38.26
NYSE	CBY	2009-08-10	38.72	38.88	38.36	38.58	182500	38.30
NYSE	CBY	2009-08-07	39.12	39.25	38.89	38.89	427400	38.61
NYSE	CBY	2009-08-06	39.50	39.63	38.97	39.19	273200	38.91
NYSE	CBY	2009-08-05	39.68	39.74	39.21	39.59	187600	39.31
NYSE	CBY	2009-08-04	39.58	39.99	39.40	39.94	318400	39.65
NYSE	CBY	2009-08-03	39.64	40.21	39.51	39.98	534900	39.69
NYSE	CBY	2009-07-31	39.29	39.70	39.11	39.53	259000	39.25
NYSE	CBY	2009-07-30	38.87	39.51	38.82	39.18	347700	38.90
NYSE	CBY	2009-07-29	37.60	38.11	37.51	37.94	488500	37.67
NYSE	CBY	2009-07-28	37.50	37.58	37.16	37.51	195700	37.24
NYSE	CBY	2009-07-27	37.27	37.58	37.14	37.56	76000	37.29
NYSE	CBY	2009-07-24	37.07	37.48	37.05	37.42	139500	37.15
NYSE	CBY	2009-07-23	36.69	37.48	36.69	37.42	230300	37.15
NYSE	CBY	2009-07-22	36.57	37.12	36.53	37.06	292800	36.79
NYSE	CBY	2009-07-21	36.65	36.65	36.01	36.55	172000	36.29
NYSE	CBY	2009-07-20	36.25	36.54	35.96	36.54	212500	36.28
NYSE	CBY	2009-07-17	36.07	36.18	35.83	36.10	687200	35.84
NYSE	CBY	2009-07-16	35.82	36.25	35.74	36.10	111600	35.84
NYSE	CBY	2009-07-15	35.69	35.96	35.55	35.87	201900	35.61
NYSE	CBY	2009-07-14	34.49	34.70	34.41	34.60	137100	34.35
NYSE	CBY	2009-07-13	34.00	34.80	33.97	34.71	247800	34.46
NYSE	CBY	2009-07-10	33.81	34.15	33.75	34.12	200700	33.88
NYSE	CBY	2009-07-09	34.33	34.58	33.98	34.40	180400	34.15
NYSE	CBY	2009-07-08	34.19	34.25	33.74	33.91	356500	33.67
NYSE	CBY	2009-07-07	34.52	34.52	34.01	34.05	173400	33.81
NYSE	CBY	2009-07-06	34.28	35.16	34.28	35.12	135500	34.87
NYSE	CBY	2009-07-02	34.37	34.97	34.19	34.66	399100	34.41
NYSE	CBY	2009-07-01	34.94	35.59	34.88	35.38	118000	35.13
NYSE	CBY	2009-06-30	34.60	34.67	34.21	34.40	208500	34.15
NYSE	CBY	2009-06-29	34.83	35.18	34.66	35.16	314000	34.91
NYSE	CBY	2009-06-26	35.13	35.19	34.68	35.00	213300	34.75
NYSE	CBY	2009-06-25	34.29	35.05	34.29	35.03	106400	34.78
NYSE	CBY	2009-06-24	35.36	35.45	34.45	34.63	172200	34.38
NYSE	CBY	2009-06-23	35.04	35.36	34.86	35.29	145100	35.04
NYSE	CBY	2009-06-22	35.12	35.32	34.94	35.01	208100	34.76
NYSE	CBY	2009-06-19	35.61	35.85	35.43	35.72	304800	35.46
NYSE	CBY	2009-06-18	34.49	34.87	34.40	34.67	539300	34.42
NYSE	CBY	2009-06-17	34.33	34.48	34.08	34.23	1098500	33.98
NYSE	CBY	2009-06-16	34.84	34.96	34.26	34.26	241600	34.01
NYSE	CBY	2009-06-15	35.39	35.39	34.52	34.71	335100	34.46
NYSE	CBY	2009-06-12	35.36	35.60	35.20	35.55	226200	35.30
NYSE	CBY	2009-06-11	35.59	35.95	35.54	35.73	250900	35.47
NYSE	CBY	2009-06-10	35.78	35.80	34.81	35.22	336700	34.97
NYSE	CBY	2009-06-09	34.94	35.63	34.91	35.47	397300	35.22
NYSE	CBY	2009-06-08	34.32	35.07	34.23	34.88	353800	34.63
NYSE	CBY	2009-06-05	34.94	35.05	34.57	34.72	366900	34.47
NYSE	CBY	2009-06-04	35.44	35.68	35.29	35.61	341100	35.36
NYSE	CBY	2009-06-03	35.84	35.93	35.36	35.71	466900	35.45
NYSE	CBY	2009-06-02	35.50	36.18	35.35	35.99	569200	35.73
NYSE	CBY	2009-06-01	35.42	35.92	35.42	35.65	485700	35.39
NYSE	CBY	2009-05-29	35.12	35.28	34.78	35.10	451200	34.85
NYSE	CBY	2009-05-28	35.08	35.38	34.72	35.26	192900	35.01
NYSE	CBY	2009-05-27	35.63	35.63	35.13	35.23	264600	34.98
NYSE	CBY	2009-05-26	34.71	35.42	34.68	35.33	186100	35.08
NYSE	CBY	2009-05-22	35.28	35.32	35.01	35.08	152400	34.83
NYSE	CBY	2009-05-21	34.71	35.14	34.62	34.96	265400	34.71
NYSE	CBY	2009-05-20	34.64	35.08	34.57	34.77	177500	34.52
NYSE	CBY	2009-05-19	34.24	34.58	34.19	34.32	220200	34.07
NYSE	CBY	2009-05-18	33.73	34.28	33.61	34.26	604300	34.01
NYSE	CBY	2009-05-15	33.11	33.47	32.75	32.91	262500	32.67
NYSE	CBY	2009-05-14	32.82	33.28	32.81	33.01	348600	32.77
NYSE	CBY	2009-05-13	33.27	33.40	32.73	32.81	346900	32.58
NYSE	CBY	2009-05-12	32.97	33.18	32.69	33.01	504800	32.77
NYSE	CBY	2009-05-11	32.16	32.33	32.04	32.11	283500	31.88
NYSE	CBY	2009-05-08	32.01	32.65	32.01	32.64	237000	32.41
NYSE	CBY	2009-05-07	32.15	32.19	31.63	31.82	429300	31.59
NYSE	CBY	2009-05-06	32.19	32.19	31.69	32.14	268600	31.91
NYSE	CBY	2009-05-05	31.33	31.56	31.10	31.35	593600	31.13
NYSE	CBY	2009-05-04	30.78	31.30	30.70	31.22	531400	31.00
NYSE	CBY	2009-05-01	30.26	30.74	30.20	30.72	410100	30.50
NYSE	CBY	2009-04-30	29.86	30.47	29.80	30.09	1940500	29.87
NYSE	CBY	2009-04-29	30.12	30.30	29.88	30.03	451700	29.82
NYSE	CBY	2009-04-28	29.68	29.97	29.54	29.76	372400	29.55
NYSE	CBY	2009-04-27	29.70	30.04	29.42	29.58	424100	29.37
NYSE	CBY	2009-04-24	29.44	29.67	29.15	29.32	269100	29.11
NYSE	CBY	2009-04-23	28.99	29.08	28.55	29.02	309600	28.81
NYSE	CBY	2009-04-22	28.74	29.27	28.71	28.78	532000	28.57
NYSE	CBY	2009-04-21	29.98	30.63	29.98	30.55	298400	29.70
NYSE	CBY	2009-04-20	30.00	30.18	29.78	29.92	349500	29.08
NYSE	CBY	2009-04-17	31.00	31.13	30.57	30.69	404800	29.83
NYSE	CBY	2009-04-16	30.69	31.46	30.51	31.35	295800	30.47
NYSE	CBY	2009-04-15	30.65	31.17	30.63	31.14	268300	30.27
NYSE	CBY	2009-04-14	30.20	30.41	30.12	30.18	184500	29.34
NYSE	CBY	2009-04-13	29.64	31.11	29.64	30.94	235600	30.08
NYSE	CBY	2009-04-09	30.60	30.85	30.08	30.43	356300	29.58
NYSE	CBY	2009-04-08	31.39	31.71	31.32	31.52	147200	30.64
NYSE	CBY	2009-04-07	31.44	31.85	31.18	31.48	325000	30.60
NYSE	CBY	2009-04-06	30.77	30.84	30.47	30.70	537400	29.84
NYSE	CBY	2009-04-03	31.39	31.51	31.03	31.32	391400	30.45
NYSE	CBY	2009-04-02	31.67	32.05	31.44	31.76	215400	30.87
NYSE	CBY	2009-04-01	30.27	31.03	30.22	30.86	648000	30.00
NYSE	CBY	2009-03-31	30.03	30.54	29.92	30.30	672300	29.45
NYSE	CBY	2009-03-30	29.86	29.99	29.62	29.95	286200	29.11
NYSE	CBY	2009-03-27	30.87	30.94	30.45	30.54	250500	29.69
NYSE	CBY	2009-03-26	31.50	31.75	30.98	31.27	375000	30.40
NYSE	CBY	2009-03-25	31.94	32.62	31.30	31.97	389400	31.08
NYSE	CBY	2009-03-24	31.72	32.37	31.64	31.93	490200	31.04
NYSE	CBY	2009-03-23	30.50	31.41	30.38	31.41	347200	30.53
NYSE	CBY	2009-03-20	30.75	30.80	30.19	30.22	160600	29.38
NYSE	CBY	2009-03-19	30.84	30.96	30.40	30.47	316300	29.62
NYSE	CBY	2009-03-18	30.16	30.95	29.89	30.74	874200	29.88
NYSE	CBY	2009-03-17	30.54	31.10	30.37	30.81	623600	29.95
NYSE	CBY	2009-03-16	31.93	32.15	31.57	31.64	297500	30.76
NYSE	CBY	2009-03-13	31.31	31.47	30.88	31.37	364100	30.49
NYSE	CBY	2009-03-12	29.43	31.06	29.30	30.99	682700	30.12
NYSE	CBY	2009-03-11	29.71	30.10	29.55	29.97	608800	29.13
NYSE	CBY	2009-03-10	28.47	29.22	28.42	29.08	789500	28.27
NYSE	CBY	2009-03-09	27.66	28.36	27.58	28.06	659500	27.28
NYSE	CBY	2009-03-06	28.98	29.33	28.06	28.62	571700	27.82
NYSE	CBY	2009-03-05	28.96	29.04	28.12	28.33	481000	27.54
NYSE	CBY	2009-03-04	28.25	29.45	28.18	29.10	377100	28.29
NYSE	CBY	2009-03-03	29.31	29.37	28.25	28.37	735500	27.58
NYSE	CBY	2009-03-02	30.24	30.40	29.68	29.73	674700	28.90
NYSE	CBY	2009-02-27	30.22	31.17	30.12	30.64	443000	29.78
NYSE	CBY	2009-02-26	31.31	31.50	30.49	30.60	463600	29.75
NYSE	CBY	2009-02-25	30.00	30.58	29.94	30.06	1199900	29.22
NYSE	CBY	2009-02-24	29.65	30.04	29.07	29.68	381600	28.85
NYSE	CBY	2009-02-23	29.93	29.95	28.89	28.94	468600	28.13
NYSE	CBY	2009-02-20	28.87	29.14	28.57	28.73	266500	27.93
NYSE	CBY	2009-02-19	30.20	30.25	29.38	29.47	348600	28.65
NYSE	CBY	2009-02-18	29.56	29.78	29.05	29.55	456700	28.72
NYSE	CBY	2009-02-17	29.46	29.58	28.97	29.23	277900	28.41
NYSE	CBY	2009-02-13	30.35	30.71	30.20	30.21	202800	29.37
NYSE	CBY	2009-02-12	29.62	30.12	29.40	30.09	457500	29.25
NYSE	CBY	2009-02-11	30.39	30.56	30.06	30.34	312200	29.49
NYSE	CBY	2009-02-10	31.53	31.57	30.24	30.39	443400	29.54
NYSE	CBY	2009-02-09	31.78	31.78	31.28	31.39	255800	30.51
NYSE	CBY	2009-02-06	31.12	31.40	30.87	31.32	434900	30.45
NYSE	CBY	2009-02-05	30.84	31.23	30.36	30.94	725300	30.08
NYSE	CBY	2009-02-04	31.52	31.81	30.93	31.18	405000	30.31
NYSE	CBY	2009-02-03	32.04	32.36	31.60	32.21	829200	31.31
NYSE	CBY	2009-02-02	31.19	31.71	31.06	31.56	302600	30.68
NYSE	CBY	2009-01-30	32.46	32.72	32.14	32.30	482200	31.40
NYSE	CBY	2009-01-29	32.65	32.71	32.14	32.27	306600	31.37
NYSE	CBY	2009-01-28	33.34	33.61	33.05	33.30	709600	32.37
NYSE	CBY	2009-01-27	32.46	33.23	32.42	33.04	544300	32.12
NYSE	CBY	2009-01-26	31.84	32.43	31.73	32.16	246200	31.26
NYSE	CBY	2009-01-23	30.91	31.61	30.81	31.32	1030600	30.45
NYSE	CBY	2009-01-22	30.77	31.89	30.70	31.84	1231800	30.95
NYSE	CBY	2009-01-21	31.68	32.39	30.92	32.30	700900	31.40
NYSE	CBY	2009-01-20	32.48	32.68	31.75	31.84	551300	30.95
NYSE	CBY	2009-01-16	34.51	34.76	33.75	34.25	259900	33.29
NYSE	CBY	2009-01-15	34.11	34.95	33.70	34.70	561400	33.73
NYSE	CBY	2009-01-14	33.62	33.73	33.02	33.55	456300	32.61
NYSE	CBY	2009-01-13	33.77	34.13	33.62	33.77	438600	32.83
NYSE	CBY	2009-01-12	34.87	35.45	34.35	34.42	517700	33.46
NYSE	CBY	2009-01-09	36.21	36.21	35.13	35.61	217200	34.62
NYSE	CBY	2009-01-08	36.88	36.88	36.35	36.83	235600	35.80
NYSE	CBY	2009-01-07	36.54	37.39	36.47	36.89	1222900	35.86
NYSE	CBY	2009-01-06	35.93	37.40	35.89	37.18	731500	36.14
NYSE	CBY	2009-01-05	35.14	36.14	35.05	35.98	481200	34.98
NYSE	CBY	2009-01-02	35.45	36.14	35.30	36.09	231500	35.08
NYSE	CLW	2009-12-31	56.09	57.69	54.85	54.97	62600	54.97
NYSE	CLW	2009-12-30	56.90	56.90	55.02	56.30	57800	56.30
NYSE	CLW	2009-12-29	58.03	58.11	56.31	56.50	69500	56.50
NYSE	CLW	2009-12-28	59.27	59.30	56.59	57.43	99500	57.43
NYSE	CLW	2009-12-24	58.65	59.72	58.56	59.20	34000	59.20
NYSE	CLW	2009-12-23	58.00	59.03	57.55	58.65	41800	58.65
NYSE	CLW	2009-12-22	57.12	58.68	56.51	57.93	85000	57.93
NYSE	CLW	2009-12-21	59.26	59.44	56.72	57.27	160500	57.27
NYSE	CLW	2009-12-18	57.75	59.90	55.55	59.31	330600	59.31
NYSE	CLW	2009-12-17	54.60	55.89	54.12	55.76	75100	55.76
NYSE	CLW	2009-12-16	55.00	57.09	54.35	55.29	91200	55.29
NYSE	CLW	2009-12-15	55.46	56.08	53.20	54.33	104200	54.33
NYSE	CLW	2009-12-14	53.65	55.99	53.23	55.54	89900	55.54
NYSE	CLW	2009-12-11	55.43	55.43	52.23	53.16	64400	53.16
NYSE	CLW	2009-12-10	56.69	56.99	53.07	53.26	169400	53.26
NYSE	CLW	2009-12-09	56.10	56.35	54.07	56.00	138900	56.00
NYSE	CLW	2009-12-08	50.28	57.31	50.09	54.69	372600	54.69
NYSE	CLW	2009-12-07	50.37	50.90	49.53	50.44	91700	50.44
NYSE	CLW	2009-12-04	48.21	50.24	48.01	49.42	123800	49.42
NYSE	CLW	2009-12-03	48.37	48.86	47.53	47.64	85500	47.64
NYSE	CLW	2009-12-02	49.00	49.28	48.16	48.36	64400	48.36
NYSE	CLW	2009-12-01	49.73	49.73	47.90	48.45	79700	48.45
NYSE	CLW	2009-11-30	47.11	49.17	47.00	49.13	81900	49.13
NYSE	CLW	2009-11-27	47.65	48.16	47.11	47.11	58200	47.11
NYSE	CLW	2009-11-25	49.00	49.41	48.48	48.83	60400	48.83
NYSE	CLW	2009-11-24	49.35	49.47	48.89	49.15	46200	49.15
NYSE	CLW	2009-11-23	49.56	49.71	48.60	49.47	64500	49.47
NYSE	CLW	2009-11-20	48.11	48.91	47.94	48.73	48600	48.73
NYSE	CLW	2009-11-19	49.01	50.25	47.28	48.40	119200	48.40
NYSE	CLW	2009-11-18	48.77	50.24	48.32	49.62	45700	49.62
NYSE	CLW	2009-11-17	49.83	51.01	48.44	48.61	86700	48.61
NYSE	CLW	2009-11-16	48.40	50.20	48.39	49.89	123700	49.89
NYSE	CLW	2009-11-13	47.71	48.47	47.31	48.18	52500	48.18
NYSE	CLW	2009-11-12	49.38	49.95	47.12	47.23	108800	47.23
NYSE	CLW	2009-11-11	50.65	51.40	48.80	49.48	92500	49.48
NYSE	CLW	2009-11-10	48.83	50.66	48.75	49.93	111200	49.93
NYSE	CLW	2009-11-09	48.87	50.82	48.56	48.64	147100	48.64
NYSE	CLW	2009-11-06	48.02	49.49	47.28	48.68	75800	48.68
NYSE	CLW	2009-11-05	48.00	49.22	47.49	48.88	117800	48.88
NYSE	CLW	2009-11-04	47.40	49.10	46.50	47.01	124900	47.01
NYSE	CLW	2009-11-03	43.80	47.30	43.80	47.12	111900	47.12
NYSE	CLW	2009-11-02	46.00	46.60	44.87	45.46	114800	45.46
NYSE	CLW	2009-10-30	46.41	47.45	45.22	45.27	287500	45.27
NYSE	CLW	2009-10-29	50.49	51.62	44.59	47.10	385000	47.10
NYSE	CLW	2009-10-28	49.12	50.80	46.34	47.75	291000	47.75
NYSE	CLW	2009-10-27	49.38	50.35	48.50	49.44	204800	49.44
NYSE	CLW	2009-10-26	48.46	49.91	48.44	49.48	179500	49.48
NYSE	CLW	2009-10-23	50.51	51.56	48.28	48.40	140400	48.40
NYSE	CLW	2009-10-22	49.62	51.60	48.46	49.78	138800	49.78
NYSE	CLW	2009-10-21	44.51	51.82	44.50	49.62	410500	49.62
NYSE	CLW	2009-10-20	45.22	45.23	42.14	44.24	96400	44.24
NYSE	CLW	2009-10-19	46.31	46.34	44.80	45.30	95700	45.30
NYSE	CLW	2009-10-16	46.16	46.47	44.70	46.04	132400	46.04
NYSE	CLW	2009-10-15	44.59	45.97	43.74	45.96	86300	45.96
NYSE	CLW	2009-10-14	42.32	44.73	41.72	44.59	102500	44.59
NYSE	CLW	2009-10-13	42.11	42.61	40.96	41.64	83200	41.64
NYSE	CLW	2009-10-12	43.68	44.80	41.77	42.24	95400	42.24
NYSE	CLW	2009-10-09	45.69	46.35	44.07	44.82	103500	44.82
NYSE	CLW	2009-10-08	46.00	46.50	45.45	45.71	150800	45.71
NYSE	CLW	2009-10-07	45.79	46.33	45.00	45.76	138600	45.76
NYSE	CLW	2009-10-06	44.51	45.94	44.26	45.79	170200	45.79
NYSE	CLW	2009-10-05	40.30	44.25	40.30	44.16	117600	44.16
NYSE	CLW	2009-10-02	38.11	40.73	37.35	40.24	111500	40.24
NYSE	CLW	2009-10-01	41.32	41.45	38.80	39.03	127400	39.03
NYSE	CLW	2009-09-30	42.28	42.77	40.98	41.33	126900	41.33
NYSE	CLW	2009-09-29	43.44	44.00	42.33	42.38	78300	42.38
NYSE	CLW	2009-09-28	42.61	44.50	42.29	43.53	81600	43.53
NYSE	CLW	2009-09-25	41.73	42.83	41.21	42.17	70800	42.17
NYSE	CLW	2009-09-24	43.50	44.25	40.38	42.07	129000	42.07
NYSE	CLW	2009-09-23	43.00	45.16	41.85	43.51	80500	43.51
NYSE	CLW	2009-09-22	44.01	44.65	42.52	43.00	81000	43.00
NYSE	CLW	2009-09-21	44.80	44.80	43.60	43.90	75100	43.90
NYSE	CLW	2009-09-18	45.00	45.39	44.30	44.98	153800	44.98
NYSE	CLW	2009-09-17	44.49	45.30	44.31	44.85	140300	44.85
NYSE	CLW	2009-09-16	43.81	45.00	43.79	44.59	111800	44.59
NYSE	CLW	2009-09-15	41.36	44.24	41.28	43.53	115700	43.53
NYSE	CLW	2009-09-14	41.99	42.45	41.31	41.65	103100	41.65
NYSE	CLW	2009-09-11	43.33	43.91	41.75	42.49	121300	42.49
NYSE	CLW	2009-09-10	42.94	44.26	42.82	43.32	105800	43.32
NYSE	CLW	2009-09-09	41.60	43.06	40.23	42.77	208900	42.77
NYSE	CLW	2009-09-08	45.53	45.53	41.68	41.94	291000	41.94
NYSE	CLW	2009-09-04	45.36	46.15	45.07	45.92	84000	45.92
NYSE	CLW	2009-09-03	43.61	45.61	43.25	45.43	119900	45.43
NYSE	CLW	2009-09-02	44.50	45.40	43.11	43.70	210000	43.70
NYSE	CLW	2009-09-01	45.63	47.58	43.59	45.00	239700	45.00
NYSE	CLW	2009-08-31	45.67	46.31	44.49	46.15	144100	46.15
NYSE	CLW	2009-08-28	47.81	48.10	46.19	46.32	94000	46.32
NYSE	CLW	2009-08-27	47.73	48.43	45.50	47.59	167100	47.59
NYSE	CLW	2009-08-26	48.80	51.20	47.69	47.74	266900	47.74
NYSE	CLW	2009-08-25	47.15	49.00	46.43	48.10	191800	48.10
NYSE	CLW	2009-08-24	47.75	48.71	46.28	46.76	190800	46.76
NYSE	CLW	2009-08-21	47.00	47.63	46.20	46.93	192700	46.93
NYSE	CLW	2009-08-20	45.39	46.95	45.20	46.75	185000	46.75
NYSE	CLW	2009-08-19	42.74	45.52	42.38	45.46	229600	45.46
NYSE	CLW	2009-08-18	44.59	45.13	43.18	43.29	170300	43.29
NYSE	CLW	2009-08-17	44.60	45.56	41.41	44.40	435200	44.40
NYSE	CLW	2009-08-14	48.25	48.25	45.25	46.14	199900	46.14
NYSE	CLW	2009-08-13	48.10	48.62	47.30	48.25	166300	48.25
NYSE	CLW	2009-08-12	46.84	47.76	46.41	46.95	279500	46.95
NYSE	CLW	2009-08-11	46.50	47.61	45.45	46.50	309700	46.50
NYSE	CLW	2009-08-10	44.86	47.51	44.57	46.74	333600	46.74
NYSE	CLW	2009-08-07	42.50	44.80	41.88	44.34	175700	44.34
NYSE	CLW	2009-08-06	44.02	44.02	40.75	41.59	240900	41.59
NYSE	CLW	2009-08-05	44.99	45.00	42.80	43.60	238700	43.60
NYSE	CLW	2009-08-04	42.72	44.98	41.58	44.74	216800	44.74
NYSE	CLW	2009-08-03	41.14	43.43	41.00	42.57	280600	42.57
NYSE	CLW	2009-07-31	37.37	42.87	37.01	40.07	512400	40.07
NYSE	CLW	2009-07-30	37.12	39.89	36.10	36.57	318400	36.57
NYSE	CLW	2009-07-29	36.22	36.79	35.40	36.23	132800	36.23
NYSE	CLW	2009-07-28	35.50	36.69	34.91	36.42	112500	36.42
NYSE	CLW	2009-07-27	33.59	35.70	33.54	35.54	180700	35.54
NYSE	CLW	2009-07-24	34.56	34.90	33.19	33.45	141300	33.45
NYSE	CLW	2009-07-23	32.81	34.99	32.76	34.48	150000	34.48
NYSE	CLW	2009-07-22	32.07	33.48	32.01	32.74	127900	32.74
NYSE	CLW	2009-07-21	30.80	31.94	30.26	31.87	83300	31.87
NYSE	CLW	2009-07-20	30.58	31.41	30.25	30.74	102600	30.74
NYSE	CLW	2009-07-17	30.59	31.03	30.21	30.59	94300	30.59
NYSE	CLW	2009-07-16	28.62	30.51	28.45	30.36	127200	30.36
NYSE	CLW	2009-07-15	28.79	29.21	28.40	28.69	163600	28.69
NYSE	CLW	2009-07-14	27.51	28.68	27.11	28.38	98500	28.38
NYSE	CLW	2009-07-13	26.29	27.62	26.15	27.45	104400	27.45
NYSE	CLW	2009-07-10	25.16	26.47	25.00	26.41	82400	26.41
NYSE	CLW	2009-07-09	26.32	26.51	25.21	25.22	83800	25.22
NYSE	CLW	2009-07-08	25.33	26.12	25.00	26.06	91000	26.06
NYSE	CLW	2009-07-07	26.18	26.18	25.08	25.34	203900	25.34
NYSE	CLW	2009-07-06	25.76	26.16	25.11	25.88	121900	25.88
NYSE	CLW	2009-07-02	25.33	26.74	25.33	26.00	78600	26.00
NYSE	CLW	2009-07-01	25.45	27.23	25.24	26.42	111200	26.42
NYSE	CLW	2009-06-30	25.85	26.21	24.53	25.29	180600	25.29
NYSE	CLW	2009-06-29	26.00	26.09	25.24	25.84	114400	25.84
NYSE	CLW	2009-06-26	25.90	26.10	25.04	26.00	230200	26.00
NYSE	CLW	2009-06-25	25.40	26.00	24.83	26.00	87300	26.00
NYSE	CLW	2009-06-24	25.55	26.16	25.26	25.60	74200	25.60
NYSE	CLW	2009-06-23	25.14	26.65	25.06	25.54	133000	25.54
NYSE	CLW	2009-06-22	25.70	25.74	24.48	25.05	173300	25.05
NYSE	CLW	2009-06-19	26.80	26.80	25.83	25.90	194800	25.90
NYSE	CLW	2009-06-18	26.20	27.12	26.12	26.41	92400	26.41
NYSE	CLW	2009-06-17	25.64	26.25	24.80	26.01	91000	26.01
NYSE	CLW	2009-06-16	26.50	26.50	24.87	25.70	116300	25.70
NYSE	CLW	2009-06-15	26.65	26.93	24.61	26.88	130900	26.88
NYSE	CLW	2009-06-12	25.90	27.14	25.90	27.02	52000	27.02
NYSE	CLW	2009-06-11	26.65	26.96	25.46	26.72	87700	26.72
NYSE	CLW	2009-06-10	26.05	26.52	25.09	26.17	121100	26.17
NYSE	CLW	2009-06-09	25.88	26.36	25.04	25.56	103100	25.56
NYSE	CLW	2009-06-08	25.82	26.01	24.13	25.23	85500	25.23
NYSE	CLW	2009-06-05	25.99	26.19	24.51	25.58	94300	25.58
NYSE	CLW	2009-06-04	25.39	27.25	24.63	25.99	132200	25.99
NYSE	CLW	2009-06-03	23.51	25.42	22.52	25.34	178300	25.34
NYSE	CLW	2009-06-02	24.72	25.31	23.58	24.07	198900	24.07
NYSE	CLW	2009-06-01	24.00	25.90	24.00	24.91	115400	24.91
NYSE	CLW	2009-05-29	23.58	23.79	22.57	23.67	97100	23.67
NYSE	CLW	2009-05-28	22.22	23.93	22.22	23.42	92300	23.42
NYSE	CLW	2009-05-27	23.06	24.08	21.76	22.23	156400	22.23
NYSE	CLW	2009-05-26	22.53	23.35	20.86	23.35	165100	23.35
NYSE	CLW	2009-05-22	23.61	23.90	20.93	21.08	212100	21.08
NYSE	CLW	2009-05-21	22.56	23.66	21.00	23.56	176200	23.56
NYSE	CLW	2009-05-20	24.35	24.94	22.52	23.71	321500	23.71
NYSE	CLW	2009-05-19	22.33	26.15	21.99	24.87	214000	24.87
NYSE	CLW	2009-05-18	20.90	22.32	20.60	22.25	150300	22.25
NYSE	CLW	2009-05-15	22.10	22.10	19.99	20.18	153400	20.18
NYSE	CLW	2009-05-14	19.60	22.00	19.02	21.84	173300	21.84
NYSE	CLW	2009-05-13	22.12	22.12	19.05	19.39	189100	19.39
NYSE	CLW	2009-05-12	22.72	23.00	20.82	22.42	131500	22.42
NYSE	CLW	2009-05-11	22.31	23.89	21.18	22.27	153400	22.27
NYSE	CLW	2009-05-08	21.05	22.72	21.05	22.31	190800	22.31
NYSE	CLW	2009-05-07	20.50	21.37	19.36	20.98	216700	20.98
NYSE	CLW	2009-05-06	20.70	20.70	18.67	20.00	225400	20.00
NYSE	CLW	2009-05-05	19.43	22.57	18.08	19.20	545700	19.20
NYSE	CLW	2009-05-04	14.92	20.93	14.62	20.54	854000	20.54
NYSE	CLW	2009-05-01	15.50	15.60	13.95	14.46	201600	14.46
NYSE	CLW	2009-04-30	13.27	15.60	13.27	15.22	386800	15.22
NYSE	CLW	2009-04-29	11.97	12.81	11.69	11.90	119200	11.90
NYSE	CLW	2009-04-28	11.29	12.41	11.20	11.82	94700	11.82
NYSE	CLW	2009-04-27	11.47	11.52	10.85	11.14	65200	11.14
NYSE	CLW	2009-04-24	11.40	12.49	11.28	11.96	107800	11.96
NYSE	CLW	2009-04-23	10.58	11.67	10.58	11.21	91500	11.21
NYSE	CLW	2009-04-22	10.03	10.85	10.02	10.40	95400	10.40
NYSE	CLW	2009-04-21	10.28	11.12	9.66	10.10	121800	10.10
NYSE	CLW	2009-04-20	10.00	10.92	9.87	10.08	121600	10.08
NYSE	CLW	2009-04-17	9.88	10.23	9.85	10.13	119600	10.13
NYSE	CLW	2009-04-16	9.73	9.88	9.52	9.87	114700	9.87
NYSE	CLW	2009-04-15	8.72	9.78	8.72	9.65	145400	9.65
NYSE	CLW	2009-04-14	8.37	9.35	8.22	9.30	161000	9.30
NYSE	CLW	2009-04-13	8.36	8.80	7.85	8.13	77000	8.13
NYSE	CLW	2009-04-09	8.25	9.25	8.02	8.46	121100	8.46
NYSE	CLW	2009-04-08	7.55	7.95	7.40	7.95	52000	7.95
NYSE	CLW	2009-04-07	7.53	7.65	7.27	7.36	110800	7.36
NYSE	CLW	2009-04-06	8.12	8.12	7.29	7.69	63100	7.69
NYSE	CLW	2009-04-03	9.22	9.22	8.06	8.08	93100	8.08
NYSE	CLW	2009-04-02	9.18	9.31	8.43	9.14	65400	9.14
NYSE	CLW	2009-04-01	7.74	8.45	7.74	8.45	55100	8.45
NYSE	CLW	2009-03-31	7.51	8.37	7.49	8.03	77100	8.03
NYSE	CLW	2009-03-30	6.95	7.90	6.95	7.38	99400	7.38
NYSE	CLW	2009-03-27	7.72	7.82	7.20	7.22	55200	7.22
NYSE	CLW	2009-03-26	7.31	8.13	7.31	7.90	77900	7.90
NYSE	CLW	2009-03-25	8.10	8.30	7.13	7.52	120200	7.52
NYSE	CLW	2009-03-24	6.90	8.17	6.90	7.90	115400	7.90
NYSE	CLW	2009-03-23	7.05	7.38	6.71	7.38	66600	7.38
NYSE	CLW	2009-03-20	8.13	8.17	6.58	6.82	180500	6.82
NYSE	CLW	2009-03-19	7.95	9.39	7.85	8.02	142300	8.02
NYSE	CLW	2009-03-18	7.30	8.05	7.27	7.88	61800	7.88
NYSE	CLW	2009-03-17	6.99	7.30	6.73	7.30	54700	7.30
NYSE	CLW	2009-03-16	7.54	7.89	6.88	6.97	109300	6.97
NYSE	CLW	2009-03-13	7.40	7.56	7.09	7.42	47800	7.42
NYSE	CLW	2009-03-12	6.53	7.55	6.46	7.46	157800	7.46
NYSE	CLW	2009-03-11	6.64	6.83	6.07	6.60	201000	6.60
NYSE	CLW	2009-03-10	6.73	7.51	5.93	6.62	272200	6.62
NYSE	CLW	2009-03-09	6.39	7.54	6.13	6.38	334100	6.38
NYSE	CLW	2009-03-06	6.47	7.79	6.25	6.50	173400	6.50
NYSE	CLW	2009-03-05	7.34	7.69	6.26	6.40	152100	6.40
NYSE	CLW	2009-03-04	6.14	8.37	6.00	7.59	371400	7.59
NYSE	CLW	2009-03-03	7.35	7.92	6.16	6.21	124400	6.21
NYSE	CLW	2009-03-02	9.39	9.80	6.97	7.17	199400	7.17
NYSE	CLW	2009-02-27	11.24	11.24	9.85	9.87	118300	9.87
NYSE	CLW	2009-02-26	11.25	11.25	10.64	11.06	109500	11.06
NYSE	CLW	2009-02-25	11.00	11.55	10.62	11.23	54000	11.23
NYSE	CLW	2009-02-24	10.96	11.00	10.58	11.00	43300	11.00
NYSE	CLW	2009-02-23	10.63	11.00	10.50	10.61	49200	10.61
NYSE	CLW	2009-02-20	10.50	11.10	10.44	10.63	43800	10.63
NYSE	CLW	2009-02-19	10.22	10.75	10.22	10.72	35100	10.72
NYSE	CLW	2009-02-18	10.58	11.20	9.95	10.09	81700	10.09
NYSE	CLW	2009-02-17	11.00	11.20	10.40	10.51	86900	10.51
NYSE	CLW	2009-02-13	10.53	11.61	10.39	11.38	96300	11.38
NYSE	CLW	2009-02-12	10.25	10.94	9.67	10.52	101700	10.52
NYSE	CLW	2009-02-11	10.24	11.55	10.24	10.37	104500	10.37
NYSE	CLW	2009-02-10	11.07	11.52	9.95	10.15	98100	10.15
NYSE	CLW	2009-02-09	10.60	11.34	10.50	11.18	49500	11.18
NYSE	CLW	2009-02-06	11.26	12.13	10.88	11.08	93700	11.08
NYSE	CLW	2009-02-05	10.69	11.73	10.69	11.22	98700	11.22
NYSE	CLW	2009-02-04	12.45	12.60	10.45	10.66	96900	10.66
NYSE	CLW	2009-02-03	12.26	12.71	11.01	11.20	176600	11.20
NYSE	CLW	2009-02-02	10.41	12.30	10.41	12.18	75500	12.18
NYSE	CLW	2009-01-30	10.50	11.90	10.50	11.31	129300	11.31
NYSE	CLW	2009-01-29	11.15	11.74	10.14	10.15	93000	10.15
NYSE	CLW	2009-01-28	10.65	11.95	10.65	11.32	131100	11.32
NYSE	CLW	2009-01-27	11.18	11.94	10.15	10.37	188300	10.37
NYSE	CLW	2009-01-26	9.67	11.14	9.67	11.10	96700	11.10
NYSE	CLW	2009-01-23	9.75	10.65	9.75	10.51	89500	10.51
NYSE	CLW	2009-01-22	9.50	10.00	9.50	9.98	220200	9.98
NYSE	CLW	2009-01-21	9.45	10.30	9.45	9.74	82500	9.74
NYSE	CLW	2009-01-20	10.37	11.17	8.84	9.45	208700	9.45
NYSE	CLW	2009-01-16	9.18	10.50	9.00	10.50	161700	10.50
NYSE	CLW	2009-01-15	9.71	9.98	8.60	9.15	291500	9.15
NYSE	CLW	2009-01-14	10.64	10.84	9.66	9.66	73600	9.66
NYSE	CLW	2009-01-13	10.23	11.05	10.09	10.64	95400	10.64
NYSE	CLW	2009-01-12	10.01	11.16	10.01	10.26	92300	10.26
NYSE	CLW	2009-01-09	10.24	11.00	10.24	10.58	252300	10.58
NYSE	CLW	2009-01-08	11.00	11.19	9.94	10.03	356900	10.03
NYSE	CLW	2009-01-07	12.00	12.55	10.30	10.30	232500	10.30
NYSE	CLW	2009-01-06	11.15	13.00	11.15	12.34	306800	12.34
NYSE	CLW	2009-01-05	9.75	11.19	9.56	11.01	203000	11.01
NYSE	CLW	2009-01-02	8.44	10.00	8.29	9.75	178200	9.75
NYSE	CMM	2009-12-31	2.53	2.70	2.53	2.63	25000	2.63
NYSE	CMM	2009-12-30	2.50	2.60	2.45	2.48	32700	2.48
NYSE	CMM	2009-12-29	2.48	2.58	2.46	2.49	21200	2.49
NYSE	CMM	2009-12-28	2.53	2.67	2.40	2.48	34400	2.48
NYSE	CMM	2009-12-24	2.60	2.70	2.49	2.53	11100	2.53
NYSE	CMM	2009-12-23	2.60	2.68	2.58	2.59	31400	2.59
NYSE	CMM	2009-12-22	2.68	2.68	2.49	2.60	27900	2.60
NYSE	CMM	2009-12-21	2.58	2.70	2.45	2.55	52700	2.55
NYSE	CMM	2009-12-18	2.80	2.80	2.55	2.57	16900	2.57
NYSE	CMM	2009-12-17	2.66	2.88	2.66	2.80	19300	2.80
NYSE	CMM	2009-12-16	2.80	2.80	2.72	2.77	14100	2.77
NYSE	CMM	2009-12-15	2.80	2.86	2.68	2.80	26700	2.80
NYSE	CMM	2009-12-14	2.87	2.87	2.78	2.81	19200	2.81
NYSE	CMM	2009-12-11	2.76	2.80	2.71	2.80	22800	2.80
NYSE	CMM	2009-12-10	2.89	3.00	2.71	2.71	42400	2.71
NYSE	CMM	2009-12-09	2.76	2.90	2.75	2.75	10400	2.75
NYSE	CMM	2009-12-08	2.90	2.90	2.75	2.75	109500	2.75
NYSE	CMM	2009-12-07	3.30	3.30	2.69	2.90	92400	2.90
NYSE	CMM	2009-12-04	2.98	3.07	2.96	3.00	32000	3.00
NYSE	CMM	2009-12-03	2.96	3.00	2.96	2.96	19700	2.96
NYSE	CMM	2009-12-02	3.05	3.05	2.96	3.00	31900	3.00
NYSE	CMM	2009-12-01	2.80	3.16	2.80	3.05	34000	3.05
NYSE	CMM	2009-11-30	2.98	3.00	2.92	2.95	9800	2.95
NYSE	CMM	2009-11-27	3.00	3.11	2.92	3.00	9300	3.00
NYSE	CMM	2009-11-25	3.06	3.06	3.00	3.00	9700	3.00
NYSE	CMM	2009-11-24	3.16	3.16	3.02	3.04	13500	3.04
NYSE	CMM	2009-11-23	3.15	3.25	3.07	3.07	25000	3.07
NYSE	CMM	2009-11-20	3.10	3.55	3.08	3.14	31500	3.14
NYSE	CMM	2009-11-19	3.27	3.31	3.10	3.10	69200	3.10
NYSE	CMM	2009-11-18	3.45	3.45	3.29	3.35	34200	3.35
NYSE	CMM	2009-11-17	3.41	3.51	3.33	3.48	52500	3.48
NYSE	CMM	2009-11-16	3.58	3.58	3.40	3.41	18900	3.41
NYSE	CMM	2009-11-13	3.55	3.59	3.50	3.51	20500	3.51
NYSE	CMM	2009-11-12	3.60	3.64	3.52	3.54	12500	3.54
NYSE	CMM	2009-11-11	3.60	3.60	3.58	3.58	1000	3.58
NYSE	CMM	2009-11-10	3.65	3.72	3.52	3.59	14900	3.59
NYSE	CMM	2009-11-09	3.80	3.80	3.50	3.73	20600	3.73
NYSE	CMM	2009-11-06	3.93	3.93	3.80	3.84	7200	3.84
NYSE	CMM	2009-11-05	4.05	4.05	3.90	3.93	36100	3.93
NYSE	CMM	2009-11-04	4.14	4.24	3.51	4.05	100100	4.05
NYSE	CMM	2009-11-03	3.75	4.12	3.75	4.08	90800	4.08
NYSE	CMM	2009-11-02	3.56	3.73	3.51	3.73	5000	3.73
NYSE	CMM	2009-10-30	3.71	4.00	3.55	3.56	12900	3.56
NYSE	CMM	2009-10-29	3.77	3.77	3.65	3.65	26800	3.65
NYSE	CMM	2009-10-28	4.03	4.13	3.83	3.83	25200	3.83
NYSE	CMM	2009-10-27	4.05	4.39	4.05	4.12	17300	4.12
NYSE	CMM	2009-10-26	4.09	4.09	4.03	4.06	7800	4.06
NYSE	CMM	2009-10-23	4.10	4.18	3.98	4.14	24700	4.14
NYSE	CMM	2009-10-22	4.22	4.33	4.14	4.23	16000	4.23
NYSE	CMM	2009-10-21	4.60	4.65	4.28	4.32	73700	4.32
NYSE	CMM	2009-10-20	4.12	4.71	4.12	4.70	215500	4.70
NYSE	CMM	2009-10-19	4.15	4.18	4.00	4.09	50800	4.09
NYSE	CMM	2009-10-16	4.15	4.18	4.06	4.13	12000	4.13
NYSE	CMM	2009-10-15	4.05	4.24	4.05	4.17	45400	4.17
NYSE	CMM	2009-10-14	3.70	4.06	3.70	4.06	86500	4.06
NYSE	CMM	2009-10-13	3.53	3.70	3.52	3.70	32600	3.70
NYSE	CMM	2009-10-12	3.59	3.64	3.56	3.59	28300	3.59
NYSE	CMM	2009-10-09	3.56	3.61	3.54	3.61	11800	3.61
NYSE	CMM	2009-10-08	3.52	3.62	3.51	3.58	12500	3.58
NYSE	CMM	2009-10-07	4.11	4.11	3.35	3.50	25800	3.50
NYSE	CMM	2009-10-06	3.60	3.66	3.52	3.66	12500	3.66
NYSE	CMM	2009-10-05	3.53	3.57	3.39	3.51	20600	3.51
NYSE	CMM	2009-10-02	3.51	3.61	3.51	3.58	9500	3.58
NYSE	CMM	2009-10-01	3.62	3.65	3.50	3.61	20700	3.61
NYSE	CMM	2009-09-30	3.26	3.68	3.24	3.61	81600	3.61
NYSE	CMM	2009-09-29	3.48	3.67	3.20	3.20	57100	3.20
NYSE	CMM	2009-09-28	3.44	3.70	3.38	3.43	99000	3.43
NYSE	CMM	2009-09-25	3.74	3.84	3.39	3.45	80300	3.45
NYSE	CMM	2009-09-24	3.96	4.05	3.50	3.94	73800	3.94
NYSE	CMM	2009-09-23	4.00	4.34	3.80	3.91	48600	3.91
NYSE	CMM	2009-09-22	4.39	4.39	4.17	4.18	3400	4.18
NYSE	CMM	2009-09-21	4.24	4.24	4.24	4.24	1000	4.24
NYSE	CMM	2009-09-18	4.31	4.33	4.23	4.24	11200	4.24
NYSE	CMM	2009-09-17	4.35	4.50	4.31	4.34	25500	4.34
NYSE	CMM	2009-09-16	4.10	4.40	4.05	4.40	52600	4.40
NYSE	CMM	2009-09-15	4.09	4.15	4.08	4.15	6100	4.15
NYSE	CMM	2009-09-14	4.11	4.15	4.06	4.09	18800	4.09
NYSE	CMM	2009-09-11	4.36	4.42	4.11	4.15	62600	4.15
NYSE	CMM	2009-09-10	4.29	4.55	4.29	4.35	47200	4.35
NYSE	CMM	2009-09-09	4.15	4.50	3.82	4.49	49300	4.49
NYSE	CMM	2009-09-08	4.10	4.18	4.10	4.17	7900	4.17
NYSE	CMM	2009-09-04	4.16	4.16	4.09	4.10	8400	4.10
NYSE	CMM	2009-09-03	4.11	4.20	4.05	4.16	15000	4.16
NYSE	CMM	2009-09-02	4.18	4.30	4.10	4.16	29800	4.16
NYSE	CMM	2009-09-01	4.50	4.70	4.30	4.36	37500	4.36
NYSE	CMM	2009-08-31	5.25	5.25	4.07	4.60	204900	4.60
NYSE	CMM	2009-08-28	4.84	5.04	4.58	5.04	67200	5.04
NYSE	CMM	2009-08-27	4.54	4.65	4.38	4.65	33900	4.65
NYSE	CMM	2009-08-26	4.62	4.75	4.52	4.60	28500	4.60
NYSE	CMM	2009-08-25	4.62	4.71	4.50	4.63	17900	4.63
NYSE	CMM	2009-08-24	4.66	4.78	4.45	4.75	43800	4.75
NYSE	CMM	2009-08-21	4.71	4.71	4.35	4.35	14800	4.35
NYSE	CMM	2009-08-20	4.53	4.85	4.24	4.68	18200	4.68
NYSE	CMM	2009-08-19	4.54	4.77	4.34	4.60	41600	4.60
NYSE	CMM	2009-08-18	4.33	5.18	4.33	4.92	379300	4.92
NYSE	CMM	2009-08-17	4.25	4.45	4.10	4.25	9000	4.25
NYSE	CMM	2009-08-14	4.44	4.62	4.16	4.45	16100	4.45
NYSE	CMM	2009-08-13	4.53	4.66	4.35	4.51	24000	4.51
NYSE	CMM	2009-08-12	4.63	4.69	4.55	4.65	12800	4.65
NYSE	CMM	2009-08-11	4.77	4.77	4.28	4.58	3200	4.58
NYSE	CMM	2009-08-10	4.51	4.60	4.28	4.60	20300	4.60
NYSE	CMM	2009-08-07	4.37	4.37	4.21	4.35	50600	4.35
NYSE	CMM	2009-08-06	4.49	4.60	4.10	4.35	134700	4.35
NYSE	CMM	2009-08-05	4.40	4.40	4.11	4.11	23600	4.11
NYSE	CMM	2009-08-04	4.05	4.40	4.05	4.39	25000	4.39
NYSE	CMM	2009-08-03	4.50	4.52	4.00	4.12	39800	4.12
NYSE	CMM	2009-07-31	4.54	4.80	4.34	4.50	25600	4.50
NYSE	CMM	2009-07-30	4.55	4.82	4.52	4.52	28700	4.52
NYSE	CMM	2009-07-29	4.35	4.63	4.35	4.50	6900	4.50
NYSE	CMM	2009-07-28	4.75	4.75	4.30	4.41	51200	4.41
NYSE	CMM	2009-07-27	4.90	5.36	4.70	4.76	31700	4.76
NYSE	CMM	2009-07-24	5.11	6.00	4.65	5.12	18500	5.12
NYSE	CMM	2009-07-23	5.31	5.45	5.19	5.19	21800	5.19
NYSE	CMM	2009-07-22	5.16	5.53	5.10	5.26	53700	5.26
NYSE	CMM	2009-07-21	5.31	5.41	5.20	5.20	20700	5.20
NYSE	CMM	2009-07-20	5.60	5.62	5.20	5.40	24100	5.40
NYSE	CMM	2009-07-17	5.50	5.50	5.31	5.48	6100	5.48
NYSE	CMM	2009-07-16	5.49	5.49	5.10	5.42	16300	5.42
NYSE	CMM	2009-07-15	5.20	5.32	5.15	5.19	7900	5.19
NYSE	CMM	2009-07-14	5.55	5.55	5.16	5.16	2800	5.16
NYSE	CMM	2009-07-13	5.60	5.60	5.17	5.17	3900	5.17
NYSE	CMM	2009-07-10	5.49	5.71	5.06	5.15	14400	5.15
NYSE	CMM	2009-07-09	5.60	5.60	5.14	5.18	5700	5.18
NYSE	CMM	2009-07-08	5.43	5.70	5.13	5.25	8400	5.25
NYSE	CMM	2009-07-07	5.56	5.75	5.15	5.75	22200	5.75
NYSE	CMM	2009-07-06	4.82	5.68	4.82	5.68	17500	5.68
NYSE	CMM	2009-07-02	5.22	5.23	5.22	5.22	1700	5.22
NYSE	CMM	2009-07-01	4.77	5.20	4.77	5.20	9000	5.20
NYSE	CMM	2009-06-30	5.62	5.75	5.05	5.18	62500	5.18
NYSE	CMM	2009-06-29	6.23	6.23	5.66	5.66	11600	5.66
NYSE	CMM	2009-06-26	5.91	6.00	5.68	6.00	7700	6.00
NYSE	CMM	2009-06-25	5.76	5.84	5.75	5.80	12200	5.80
NYSE	CMM	2009-06-24	5.61	5.95	5.61	5.78	15200	5.78
NYSE	CMM	2009-06-23	6.00	6.00	5.11	5.80	38200	5.80
NYSE	CMM	2009-06-22	6.10	6.85	5.76	6.00	108700	6.00
NYSE	CMM	2009-06-19	5.26	6.10	5.25	6.05	516800	6.05
NYSE	CMM	2009-06-18	5.24	5.48	5.16	5.48	46000	5.48
NYSE	CMM	2009-06-17	4.79	5.08	4.70	5.08	26700	5.08
NYSE	CMM	2009-06-16	5.19	5.25	4.90	5.06	22000	5.06
NYSE	CMM	2009-06-15	5.50	5.50	5.01	5.19	22000	5.19
NYSE	CMM	2009-06-12	5.50	5.75	5.41	5.56	8300	5.56
NYSE	CMM	2009-06-11	5.12	5.75	5.10	5.51	9300	5.51
NYSE	CMM	2009-06-10	5.60	5.85	5.05	5.50	80600	5.50
NYSE	CMM	2009-06-09	5.31	5.60	5.11	5.56	58500	5.56
NYSE	CMM	2009-06-08	4.64	5.38	4.64	5.38	45600	5.38
NYSE	CMM	2009-06-05	5.05	5.10	4.84	5.03	22000	5.03
NYSE	CMM	2009-06-04	5.00	5.10	4.72	5.05	89700	5.05
NYSE	CMM	2009-06-03	4.80	5.08	4.51	5.04	40900	5.04
NYSE	CMM	2009-06-02	4.40	4.80	4.40	4.48	37000	4.48
NYSE	CMM	2009-06-01	3.90	4.50	3.50	4.30	45100	4.30
NYSE	CMM	2009-05-29	3.50	3.75	3.36	3.66	14800	3.66
NYSE	CMM	2009-05-28	3.70	3.70	3.25	3.50	17700	3.50
NYSE	CMM	2009-05-27	3.15	3.70	3.15	3.50	27900	3.50
NYSE	CMM	2009-05-26	3.68	3.70	3.06	3.06	38100	3.06
NYSE	CMM	2009-05-22	3.45	3.77	2.99	3.16	71300	3.16
NYSE	CMM	2009-05-21	4.00	4.00	3.55	3.56	8900	3.56
NYSE	CMM	2009-05-20	3.50	4.00	3.40	3.99	55900	3.99
NYSE	CMM	2009-05-19	3.40	3.50	3.26	3.26	6200	3.26
NYSE	CMM	2009-05-18	3.35	3.40	3.32	3.40	12100	3.40
NYSE	CMM	2009-05-15	3.57	3.57	2.99	3.32	11100	3.32
NYSE	CMM	2009-05-14	3.00	3.00	2.85	3.00	10200	3.00
NYSE	CMM	2009-05-13	3.47	3.47	3.15	3.15	3100	3.15
NYSE	CMM	2009-05-12	3.49	3.50	3.02	3.45	6700	3.45
NYSE	CMM	2009-05-11	3.10	3.50	3.02	3.07	14100	3.07
NYSE	CMM	2009-05-08	3.58	3.95	3.03	3.10	29100	3.10
NYSE	CMM	2009-05-07	3.16	3.46	3.06	3.07	6900	3.07
NYSE	CMM	2009-05-06	3.19	3.29	3.02	3.02	14700	3.02
NYSE	CMM	2009-05-05	3.40	3.40	3.11	3.15	4900	3.15
NYSE	CMM	2009-05-04	3.76	3.76	2.85	3.08	15100	3.08
NYSE	CMM	2009-05-01	2.66	3.50	2.66	3.25	2600	3.25
NYSE	CMM	2009-04-30	3.95	3.95	3.11	3.11	1700	3.11
NYSE	CMM	2009-04-29	2.44	4.83	2.44	3.15	16200	3.15
NYSE	CMM	2009-04-28	2.55	2.79	2.25	2.75	19700	2.75
NYSE	CMM	2009-04-27	2.57	2.57	2.15	2.55	2300	2.55
NYSE	CMM	2009-04-24	2.05	2.58	2.00	2.13	25200	2.13
NYSE	CMM	2009-04-23	2.60	2.60	2.32	2.50	52000	2.50
NYSE	CMM	2009-04-22	2.60	2.60	2.14	2.50	7000	2.50
NYSE	CMM	2009-04-21	2.27	2.59	1.78	2.56	16300	2.56
NYSE	CMM	2009-04-20	2.30	2.30	2.30	2.30	1800	2.30
NYSE	CMM	2009-04-17	2.35	2.60	2.25	2.26	7200	2.26
NYSE	CMM	2009-04-16	2.45	2.60	2.28	2.41	6000	2.41
NYSE	CMM	2009-04-15	2.38	2.50	2.38	2.48	9700	2.48
NYSE	CMM	2009-04-14	2.10	2.10	2.10	2.10	1600	2.10
NYSE	CMM	2009-04-13	2.20	2.45	2.20	2.21	4400	2.21
NYSE	CMM	2009-04-09	2.29	2.29	2.29	2.29	000	2.29
NYSE	CMM	2009-04-08	1.90	2.29	1.90	2.29	400	2.29
NYSE	CMM	2009-04-07	1.83	1.87	1.83	1.87	1700	1.87
NYSE	CMM	2009-04-06	1.78	2.29	1.78	2.29	3800	2.29
NYSE	CMM	2009-04-03	1.86	1.86	1.86	1.86	100	1.86
NYSE	CMM	2009-04-02	2.04	2.30	1.78	1.85	10800	1.85
NYSE	CMM	2009-04-01	1.85	1.85	1.85	1.85	000	1.85
NYSE	CMM	2009-03-31	1.80	1.85	1.80	1.85	500	1.85
NYSE	CMM	2009-03-30	1.81	1.81	1.80	1.80	1000	1.80
NYSE	CMM	2009-03-27	2.00	2.00	2.00	2.00	000	2.00
NYSE	CMM	2009-03-26	2.00	2.00	2.00	2.00	000	2.00
NYSE	CMM	2009-03-25	1.72	2.00	1.72	2.00	5200	2.00
NYSE	CMM	2009-03-24	1.98	1.98	1.57	1.71	3900	1.71
NYSE	CMM	2009-03-23	1.95	1.97	1.95	1.97	400	1.97
NYSE	CMM	2009-03-20	1.99	1.99	1.99	1.99	100	1.99
NYSE	CMM	2009-03-19	1.90	1.95	1.89	1.95	2000	1.95
NYSE	CMM	2009-03-18	1.79	1.85	1.75	1.85	3100	1.85
NYSE	CMM	2009-03-17	1.99	2.00	1.81	1.81	1700	1.81
NYSE	CMM	2009-03-16	1.70	1.85	1.61	1.85	4400	1.85
NYSE	CMM	2009-03-13	1.79	1.80	1.79	1.80	3500	1.80
NYSE	CMM	2009-03-12	1.70	1.70	1.70	1.70	2500	1.70
NYSE	CMM	2009-03-11	1.75	1.75	1.70	1.70	2000	1.70
NYSE	CMM	2009-03-10	1.79	1.79	1.79	1.79	100	1.79
NYSE	CMM	2009-03-09	1.75	1.75	1.75	1.75	000	1.75
NYSE	CMM	2009-03-06	1.79	1.80	1.75	1.75	1500	1.75
NYSE	CMM	2009-03-05	1.80	1.80	1.80	1.80	300	1.80
NYSE	CMM	2009-03-04	1.75	1.85	1.75	1.85	700	1.85
NYSE	CMM	2009-03-03	1.80	1.80	1.80	1.80	1400	1.80
NYSE	CMM	2009-03-02	1.80	1.80	1.76	1.80	2800	1.80
NYSE	CMM	2009-02-27	1.90	1.92	1.85	1.85	7600	1.85
NYSE	CMM	2009-02-26	1.90	1.95	1.90	1.95	1400	1.95
NYSE	CMM	2009-02-25	2.10	2.10	1.95	2.00	1700	2.00
NYSE	CMM	2009-02-24	2.10	2.20	1.90	2.20	11100	2.20
NYSE	CMM	2009-02-23	2.06	2.15	2.06	2.15	1200	2.15
NYSE	CMM	2009-02-20	2.10	2.10	2.00	2.08	3100	2.08
NYSE	CMM	2009-02-19	2.07	2.20	2.07	2.20	400	2.20
NYSE	CMM	2009-02-18	2.25	2.25	2.10	2.10	3300	2.10
NYSE	CMM	2009-02-17	2.07	2.25	2.07	2.25	800	2.25
NYSE	CMM	2009-02-13	2.20	2.20	2.20	2.20	1800	2.20
NYSE	CMM	2009-02-12	2.20	2.20	2.20	2.20	400	2.20
NYSE	CMM	2009-02-11	2.12	2.20	2.05	2.20	1100	2.20
NYSE	CMM	2009-02-10	2.10	2.20	2.04	2.20	16100	2.20
NYSE	CMM	2009-02-09	2.15	2.18	2.10	2.10	8400	2.10
NYSE	CMM	2009-02-06	2.10	2.15	2.10	2.15	3300	2.15
NYSE	CMM	2009-02-05	2.10	2.11	2.10	2.10	1200	2.10
NYSE	CMM	2009-02-04	2.12	2.20	2.10	2.10	5600	2.10
NYSE	CMM	2009-02-03	2.21	2.22	2.12	2.13	6000	2.13
NYSE	CMM	2009-02-02	2.15	2.39	2.00	2.39	8800	2.39
NYSE	CMM	2009-01-30	2.64	2.64	2.45	2.54	2100	2.54
NYSE	CMM	2009-01-29	2.26	2.77	2.02	2.68	10600	2.68
NYSE	CMM	2009-01-28	2.16	2.40	2.16	2.25	4900	2.25
NYSE	CMM	2009-01-27	2.05	2.15	2.05	2.15	1900	2.15
NYSE	CMM	2009-01-26	1.98	2.20	1.94	2.13	7800	2.13
NYSE	CMM	2009-01-23	1.77	2.05	1.77	1.97	7300	1.97
NYSE	CMM	2009-01-22	1.83	1.99	1.72	1.93	4700	1.93
NYSE	CMM	2009-01-21	2.08	2.08	1.82	1.85	2700	1.85
NYSE	CMM	2009-01-20	2.01	2.11	2.01	2.09	1100	2.09
NYSE	CMM	2009-01-16	2.17	2.17	1.96	2.11	8200	2.11
NYSE	CMM	2009-01-15	2.10	2.18	1.99	2.18	3300	2.18
NYSE	CMM	2009-01-14	2.26	2.34	2.15	2.15	26600	2.15
NYSE	CMM	2009-01-13	2.36	2.37	2.30	2.30	4200	2.30
NYSE	CMM	2009-01-12	2.90	2.90	2.42	2.49	8100	2.49
NYSE	CMM	2009-01-09	2.93	2.93	2.70	2.70	2300	2.70
NYSE	CMM	2009-01-08	2.78	2.90	2.56	2.84	1400	2.84
NYSE	CMM	2009-01-07	2.40	2.70	2.40	2.70	35900	2.70
NYSE	CMM	2009-01-06	2.35	2.59	2.35	2.55	30100	2.55
NYSE	CMM	2009-01-05	1.67	2.19	1.66	2.19	31900	2.19
NYSE	CMM	2009-01-02	1.40	1.60	1.40	1.56	10700	1.56
NYSE	CSR	2009-12-31	7.64	7.75	7.61	7.64	650600	7.64
NYSE	CSR	2009-12-30	7.69	7.82	7.51	7.60	1185300	7.60
NYSE	CSR	2009-12-29	7.57	7.80	7.47	7.77	1574700	7.77
NYSE	CSR	2009-12-28	7.36	7.53	7.36	7.53	953500	7.53
NYSE	CSR	2009-12-24	7.31	7.38	7.18	7.35	304100	7.35
NYSE	CSR	2009-12-23	7.19	7.30	7.05	7.30	501500	7.30
NYSE	CSR	2009-12-22	7.28	7.28	7.12	7.16	466500	7.16
NYSE	CSR	2009-12-21	7.16	7.38	7.05	7.19	715300	7.19
NYSE	CSR	2009-12-18	7.06	7.17	6.90	7.10	845700	7.10
NYSE	CSR	2009-12-17	7.29	7.29	6.93	7.04	1190200	7.04
NYSE	CSR	2009-12-16	7.55	7.63	7.27	7.32	1059800	7.32
NYSE	CSR	2009-12-15	7.11	7.40	7.02	7.37	1237000	7.37
NYSE	CSR	2009-12-14	6.82	7.10	6.82	7.05	1154600	7.05
NYSE	CSR	2009-12-11	6.65	6.82	6.62	6.77	746800	6.77
NYSE	CSR	2009-12-10	6.86	6.90	6.62	6.67	731000	6.67
NYSE	CSR	2009-12-09	6.86	6.88	6.66	6.82	492000	6.82
NYSE	CSR	2009-12-08	6.94	6.96	6.80	6.87	868000	6.87
NYSE	CSR	2009-12-07	6.74	6.99	6.74	6.98	1040900	6.98
NYSE	CSR	2009-12-04	6.81	6.83	6.55	6.80	783200	6.80
NYSE	CSR	2009-12-03	6.55	6.74	6.50	6.62	984200	6.62
NYSE	CSR	2009-12-02	6.45	6.53	6.38	6.50	622800	6.50
NYSE	CSR	2009-12-01	6.12	6.47	6.11	6.45	1070200	6.45
NYSE	CSR	2009-11-30	6.20	6.20	6.00	6.03	2212800	6.03
NYSE	CSR	2009-11-27	5.94	6.25	5.94	6.21	601600	6.21
NYSE	CSR	2009-11-25	6.24	6.40	6.21	6.29	873000	6.29
NYSE	CSR	2009-11-24	6.46	6.46	6.19	6.29	960200	6.29
NYSE	CSR	2009-11-23	6.46	6.53	6.39	6.49	719000	6.49
NYSE	CSR	2009-11-20	6.29	6.37	6.01	6.34	941700	6.34
NYSE	CSR	2009-11-19	6.48	6.49	6.20	6.31	977900	6.31
NYSE	CSR	2009-11-18	6.39	6.42	6.30	6.42	776000	6.42
NYSE	CSR	2009-11-17	6.30	6.42	6.22	6.34	883400	6.34
NYSE	CSR	2009-11-16	5.90	6.30	5.90	6.30	1549000	6.30
NYSE	CSR	2009-11-13	5.79	5.91	5.78	5.87	851500	5.87
NYSE	CSR	2009-11-12	5.77	5.89	5.65	5.72	951700	5.72
NYSE	CSR	2009-11-11	5.96	6.00	5.63	5.71	1351000	5.71
NYSE	CSR	2009-11-10	5.79	5.98	5.74	5.89	966100	5.89
NYSE	CSR	2009-11-09	5.69	5.92	5.69	5.82	1021900	5.82
NYSE	CSR	2009-11-06	5.68	5.80	5.60	5.63	1329600	5.63
NYSE	CSR	2009-11-05	5.74	5.89	5.59	5.71	1271100	5.71
NYSE	CSR	2009-11-04	5.31	5.79	5.31	5.66	2180900	5.66
NYSE	CSR	2009-11-03	4.94	5.25	4.83	5.20	1742900	5.20
NYSE	CSR	2009-11-02	5.35	5.40	4.86	4.89	2160400	4.89
NYSE	CSR	2009-10-30	5.54	5.56	5.17	5.23	2977600	5.23
NYSE	CSR	2009-10-29	5.51	5.77	5.40	5.53	2047000	5.53
NYSE	CSR	2009-10-28	6.01	6.08	5.22	5.33	4735100	5.33
NYSE	CSR	2009-10-27	6.20	6.34	6.10	6.11	1932300	6.11
NYSE	CSR	2009-10-26	6.40	6.47	6.04	6.06	1685400	6.06
NYSE	CSR	2009-10-23	6.62	6.85	6.35	6.35	1493700	6.35
NYSE	CSR	2009-10-22	6.34	6.60	6.20	6.57	1305100	6.57
NYSE	CSR	2009-10-21	6.41	6.58	6.36	6.37	953700	6.37
NYSE	CSR	2009-10-20	6.51	6.55	6.35	6.43	609400	6.43
NYSE	CSR	2009-10-19	6.47	6.61	6.44	6.48	818300	6.48
NYSE	CSR	2009-10-16	6.50	6.55	6.30	6.40	772800	6.40
NYSE	CSR	2009-10-15	6.60	6.87	6.45	6.49	767800	6.49
NYSE	CSR	2009-10-14	6.73	6.84	6.65	6.68	1147100	6.68
NYSE	CSR	2009-10-13	6.66	6.70	6.52	6.64	758000	6.64
NYSE	CSR	2009-10-12	6.95	6.95	6.62	6.64	568600	6.64
NYSE	CSR	2009-10-09	6.76	6.76	6.58	6.68	709600	6.68
NYSE	CSR	2009-10-08	6.51	6.68	6.41	6.54	934400	6.54
NYSE	CSR	2009-10-07	6.49	6.55	6.35	6.38	507800	6.38
NYSE	CSR	2009-10-06	6.54	6.70	6.36	6.50	802600	6.50
NYSE	CSR	2009-10-05	6.34	6.51	6.20	6.49	1249900	6.49
NYSE	CSR	2009-10-02	6.64	6.79	6.27	6.28	1871200	6.28
NYSE	CSR	2009-10-01	7.15	7.25	6.80	6.80	621100	6.80
NYSE	CSR	2009-09-30	7.12	7.36	7.01	7.14	671300	7.14
NYSE	CSR	2009-09-29	7.19	7.20	6.97	7.08	500600	7.08
NYSE	CSR	2009-09-28	7.07	7.23	6.87	7.17	631400	7.17
NYSE	CSR	2009-09-25	6.95	7.03	6.84	6.95	364200	6.95
NYSE	CSR	2009-09-24	7.36	7.36	6.77	7.00	966400	7.00
NYSE	CSR	2009-09-23	7.58	7.60	7.19	7.34	885900	7.34
NYSE	CSR	2009-09-22	7.70	7.78	7.50	7.54	676200	7.54
NYSE	CSR	2009-09-21	7.34	7.67	7.29	7.59	867100	7.59
NYSE	CSR	2009-09-18	7.45	7.49	7.25	7.46	607700	7.46
NYSE	CSR	2009-09-17	7.19	7.56	7.15	7.31	789800	7.31
NYSE	CSR	2009-09-16	7.15	7.22	7.05	7.19	891900	7.19
NYSE	CSR	2009-09-15	7.28	7.35	7.08	7.15	1199400	7.15
NYSE	CSR	2009-09-14	7.21	7.32	7.07	7.26	569100	7.26
NYSE	CSR	2009-09-11	7.63	7.70	7.20	7.32	709800	7.32
NYSE	CSR	2009-09-10	7.54	7.74	7.39	7.47	710400	7.47
NYSE	CSR	2009-09-09	7.49	7.76	7.49	7.61	837400	7.61
NYSE	CSR	2009-09-08	7.22	7.58	7.21	7.49	1673600	7.49
NYSE	CSR	2009-09-04	6.79	7.00	6.70	6.99	1078500	6.99
NYSE	CSR	2009-09-03	6.75	6.84	6.52	6.68	1094100	6.68
NYSE	CSR	2009-09-02	6.11	6.26	6.09	6.18	522400	6.18
NYSE	CSR	2009-09-01	6.49	6.53	6.14	6.21	1344400	6.21
NYSE	CSR	2009-08-31	6.63	6.63	6.25	6.50	1215200	6.50
NYSE	CSR	2009-08-28	6.90	6.95	6.60	6.72	670000	6.72
NYSE	CSR	2009-08-27	6.89	7.05	6.65	6.83	511400	6.83
NYSE	CSR	2009-08-26	6.80	6.97	6.58	6.90	1177100	6.90
NYSE	CSR	2009-08-25	7.21	7.26	6.22	6.66	3828500	6.66
NYSE	CSR	2009-08-24	7.12	7.43	7.11	7.18	531500	7.18
NYSE	CSR	2009-08-21	7.38	7.38	7.08	7.14	811000	7.14
NYSE	CSR	2009-08-20	7.28	7.43	7.20	7.27	696700	7.27
NYSE	CSR	2009-08-19	7.34	7.40	7.11	7.16	681800	7.16
NYSE	CSR	2009-08-18	7.42	7.55	7.30	7.45	459800	7.45
NYSE	CSR	2009-08-17	7.50	7.60	7.23	7.26	695100	7.26
NYSE	CSR	2009-08-14	8.15	8.15	7.81	7.90	644300	7.90
NYSE	CSR	2009-08-13	8.20	8.40	8.01	8.26	585500	8.26
NYSE	CSR	2009-08-12	7.83	8.35	7.73	8.22	758000	8.22
NYSE	CSR	2009-08-11	8.00	8.10	7.73	7.78	556600	7.78
NYSE	CSR	2009-08-10	8.41	8.45	8.00	8.17	639700	8.17
NYSE	CSR	2009-08-07	8.32	8.65	8.28	8.38	382400	8.38
NYSE	CSR	2009-08-06	8.79	8.79	8.21	8.27	512300	8.27
NYSE	CSR	2009-08-05	8.73	9.04	8.55	8.65	448200	8.65
NYSE	CSR	2009-08-04	8.90	8.93	8.51	8.76	473700	8.76
NYSE	CSR	2009-08-03	9.35	9.35	8.77	8.94	656200	8.94
NYSE	CSR	2009-07-31	8.49	8.96	8.28	8.82	805800	8.82
NYSE	CSR	2009-07-30	8.72	8.78	8.35	8.44	814500	8.44
NYSE	CSR	2009-07-29	9.19	9.35	8.36	8.47	1813100	8.47
NYSE	CSR	2009-07-28	9.06	10.24	9.06	9.60	2522800	9.60
NYSE	CSR	2009-07-27	8.04	8.26	8.00	8.25	596900	8.25
NYSE	CSR	2009-07-24	7.76	8.05	7.62	7.97	590000	7.97
NYSE	CSR	2009-07-23	7.30	7.90	7.30	7.86	679100	7.86
NYSE	CSR	2009-07-22	7.25	7.48	7.05	7.31	271000	7.31
NYSE	CSR	2009-07-21	7.49	7.49	7.24	7.32	289700	7.32
NYSE	CSR	2009-07-20	7.21	7.41	7.18	7.31	358300	7.31
NYSE	CSR	2009-07-17	7.33	7.36	7.07	7.12	400800	7.12
NYSE	CSR	2009-07-16	7.19	7.35	7.06	7.34	403200	7.34
NYSE	CSR	2009-07-15	6.70	7.05	6.62	7.05	411100	7.05
NYSE	CSR	2009-07-14	6.62	6.63	6.32	6.58	220400	6.58
NYSE	CSR	2009-07-13	6.40	6.45	6.14	6.45	285500	6.45
NYSE	CSR	2009-07-10	6.15	6.48	6.15	6.30	163200	6.30
NYSE	CSR	2009-07-09	6.36	6.48	6.19	6.20	311200	6.20
NYSE	CSR	2009-07-08	6.40	6.75	5.99	6.14	656600	6.14
NYSE	CSR	2009-07-07	7.00	7.08	6.26	6.28	788900	6.28
NYSE	CSR	2009-07-06	7.09	7.23	6.90	6.98	364300	6.98
NYSE	CSR	2009-07-02	7.22	7.37	7.02	7.12	316400	7.12
NYSE	CSR	2009-07-01	7.38	7.53	6.92	7.47	584800	7.47
NYSE	CSR	2009-06-30	7.97	7.99	7.53	7.54	512100	7.54
NYSE	CSR	2009-06-29	7.80	8.00	7.66	7.85	737100	7.85
NYSE	CSR	2009-06-26	7.57	7.76	7.47	7.70	786600	7.70
NYSE	CSR	2009-06-25	7.31	7.76	7.10	7.76	423100	7.76
NYSE	CSR	2009-06-24	7.04	7.57	6.99	7.28	666300	7.28
NYSE	CSR	2009-06-23	7.15	7.25	6.55	6.79	706300	6.79
NYSE	CSR	2009-06-22	7.68	7.68	7.01	7.15	769800	7.15
NYSE	CSR	2009-06-19	7.10	7.78	7.10	7.73	713300	7.73
NYSE	CSR	2009-06-18	6.74	7.18	6.73	7.15	332400	7.15
NYSE	CSR	2009-06-17	6.88	7.07	6.47	6.72	747700	6.72
NYSE	CSR	2009-06-16	7.98	8.00	6.86	6.93	719500	6.93
NYSE	CSR	2009-06-15	7.76	7.84	7.42	7.53	516300	7.53
NYSE	CSR	2009-06-12	8.29	8.29	7.76	7.91	362800	7.91
NYSE	CSR	2009-06-11	8.24	8.42	7.88	8.10	607200	8.10
NYSE	CSR	2009-06-10	7.99	8.20	7.88	8.18	815300	8.18
NYSE	CSR	2009-06-09	7.61	7.88	7.60	7.84	568500	7.84
NYSE	CSR	2009-06-08	7.86	7.86	7.50	7.63	486800	7.63
NYSE	CSR	2009-06-05	7.80	8.00	7.58	7.70	534800	7.70
NYSE	CSR	2009-06-04	7.24	7.74	7.19	7.68	458700	7.68
NYSE	CSR	2009-06-03	7.19	7.45	7.05	7.20	605900	7.20
NYSE	CSR	2009-06-02	7.33	7.49	7.23	7.24	416400	7.24
NYSE	CSR	2009-06-01	6.99	7.58	6.99	7.39	615100	7.39
NYSE	CSR	2009-05-29	7.09	7.11	6.90	7.01	373000	7.01
NYSE	CSR	2009-05-28	6.95	7.04	6.69	6.96	392500	6.96
NYSE	CSR	2009-05-27	6.97	7.12	6.79	6.79	286700	6.79
NYSE	CSR	2009-05-26	6.67	7.00	6.49	7.00	551500	7.00
NYSE	CSR	2009-05-22	7.03	7.10	6.65	6.68	259000	6.68
NYSE	CSR	2009-05-21	6.87	7.09	6.60	6.99	816800	6.99
NYSE	CSR	2009-05-20	7.16	7.43	6.97	7.01	602800	7.01
NYSE	CSR	2009-05-19	6.97	7.23	6.85	7.11	530400	7.11
NYSE	CSR	2009-05-18	6.55	6.80	6.47	6.78	791200	6.78
NYSE	CSR	2009-05-15	6.26	6.73	6.13	6.26	725300	6.26
NYSE	CSR	2009-05-14	5.70	6.32	5.60	6.18	775600	6.18
NYSE	CSR	2009-05-13	6.64	6.78	5.62	5.66	1812700	5.66
NYSE	CSR	2009-05-12	8.00	8.00	6.41	6.86	1158400	6.86
NYSE	CSR	2009-05-11	8.22	8.22	7.61	7.76	474000	7.76
NYSE	CSR	2009-05-08	8.11	8.33	7.83	8.24	502500	8.24
NYSE	CSR	2009-05-07	8.94	8.99	7.47	7.76	941700	7.76
NYSE	CSR	2009-05-06	7.74	8.49	7.62	8.47	1033200	8.47
NYSE	CSR	2009-05-05	8.08	8.15	7.12	7.61	1118900	7.61
NYSE	CSR	2009-05-04	7.71	8.15	7.40	8.06	1086700	8.06
NYSE	CSR	2009-05-01	6.62	7.65	6.62	7.32	1386000	7.32
NYSE	CSR	2009-04-30	6.65	6.78	6.30	6.78	1558400	6.78
NYSE	CSR	2009-04-29	5.65	6.10	5.65	6.05	686800	6.05
NYSE	CSR	2009-04-28	5.59	5.72	5.50	5.58	423000	5.58
NYSE	CSR	2009-04-27	5.41	5.98	5.30	5.68	806800	5.68
NYSE	CSR	2009-04-24	4.98	5.50	4.98	5.50	696700	5.50
NYSE	CSR	2009-04-23	5.20	5.22	4.82	4.93	382300	4.93
NYSE	CSR	2009-04-22	5.00	5.46	5.00	5.10	466500	5.10
NYSE	CSR	2009-04-21	4.82	5.12	4.74	5.12	230300	5.12
NYSE	CSR	2009-04-20	5.14	5.14	4.75	4.91	1080800	4.91
NYSE	CSR	2009-04-17	4.70	5.18	4.70	5.14	807000	5.14
NYSE	CSR	2009-04-16	4.38	4.68	4.37	4.66	505700	4.66
NYSE	CSR	2009-04-15	4.45	4.55	4.12	4.34	542300	4.34
NYSE	CSR	2009-04-14	4.62	4.73	4.40	4.47	463200	4.47
NYSE	CSR	2009-04-13	4.64	4.65	4.41	4.61	404000	4.61
NYSE	CSR	2009-04-09	4.46	4.63	4.40	4.63	558900	4.63
NYSE	CSR	2009-04-08	4.10	4.34	4.10	4.32	381500	4.32
NYSE	CSR	2009-04-07	4.30	4.36	4.12	4.12	275500	4.12
NYSE	CSR	2009-04-06	4.37	4.55	4.28	4.39	325900	4.39
NYSE	CSR	2009-04-03	4.38	4.49	4.05	4.39	519800	4.39
NYSE	CSR	2009-04-02	4.40	4.53	4.28	4.41	559700	4.41
NYSE	CSR	2009-04-01	3.90	4.20	3.75	4.20	363700	4.20
NYSE	CSR	2009-03-31	4.10	4.12	3.84	3.84	799100	3.84
NYSE	CSR	2009-03-30	3.99	4.06	3.80	4.00	779700	4.00
NYSE	CSR	2009-03-27	3.92	4.14	3.92	4.09	777700	4.09
NYSE	CSR	2009-03-26	3.70	4.00	3.64	4.00	1754800	4.00
NYSE	CSR	2009-03-25	3.59	3.84	3.40	3.64	675300	3.64
NYSE	CSR	2009-03-24	3.35	3.64	3.35	3.56	478800	3.56
NYSE	CSR	2009-03-23	3.22	3.45	3.13	3.40	554900	3.40
NYSE	CSR	2009-03-20	3.24	3.34	3.10	3.12	485100	3.12
NYSE	CSR	2009-03-19	3.32	3.34	3.07	3.21	538400	3.21
NYSE	CSR	2009-03-18	2.86	3.55	2.86	3.12	1375100	3.12
NYSE	CSR	2009-03-17	2.66	2.87	2.48	2.87	1193000	2.87
NYSE	CSR	2009-03-16	2.77	2.85	2.60	2.67	538500	2.67
NYSE	CSR	2009-03-13	2.84	2.95	2.66	2.73	394000	2.73
NYSE	CSR	2009-03-12	2.62	2.86	2.47	2.86	662400	2.86
NYSE	CSR	2009-03-11	2.67	2.75	2.60	2.65	471100	2.65
NYSE	CSR	2009-03-10	2.82	2.98	2.61	2.67	569300	2.67
NYSE	CSR	2009-03-09	3.02	3.02	2.63	2.65	681800	2.65
NYSE	CSR	2009-03-06	2.85	3.05	2.77	2.91	717600	2.91
NYSE	CSR	2009-03-05	3.80	3.98	2.78	2.81	1246600	2.81
NYSE	CSR	2009-03-04	2.85	3.22	2.85	3.11	714600	3.11
NYSE	CSR	2009-03-03	2.95	2.95	2.70	2.73	444600	2.73
NYSE	CSR	2009-03-02	3.10	3.17	2.54	2.57	934600	2.57
NYSE	CSR	2009-02-27	3.42	3.47	3.15	3.17	402000	3.17
NYSE	CSR	2009-02-26	3.84	3.84	3.47	3.57	267200	3.57
NYSE	CSR	2009-02-25	3.93	4.00	3.56	3.68	352700	3.68
NYSE	CSR	2009-02-24	3.60	4.02	3.50	3.96	443800	3.96
NYSE	CSR	2009-02-23	3.61	3.80	3.40	3.55	685400	3.55
NYSE	CSR	2009-02-20	3.89	3.96	3.17	3.55	1630300	3.55
NYSE	CSR	2009-02-19	4.87	5.00	3.84	3.97	1232700	3.97
NYSE	CSR	2009-02-18	5.29	5.29	4.68	4.81	571400	4.81
NYSE	CSR	2009-02-17	5.49	5.49	5.00	5.12	625300	5.12
NYSE	CSR	2009-02-13	6.00	6.00	5.34	5.51	1655400	5.51
NYSE	CSR	2009-02-12	5.74	6.24	5.71	6.03	822000	6.03
NYSE	CSR	2009-02-11	5.64	5.92	5.64	5.83	900500	5.83
NYSE	CSR	2009-02-10	6.03	6.10	5.59	5.66	1011700	5.66
NYSE	CSR	2009-02-09	5.88	6.19	5.64	6.06	1582900	6.06
NYSE	CSR	2009-02-06	5.61	5.90	5.58	5.89	632900	5.89
NYSE	CSR	2009-02-05	5.85	5.85	5.50	5.62	818300	5.62
NYSE	CSR	2009-02-04	5.47	5.90	5.40	5.79	559800	5.79
NYSE	CSR	2009-02-03	5.55	5.65	5.17	5.45	509900	5.45
NYSE	CSR	2009-02-02	5.40	5.69	5.40	5.55	274400	5.55
NYSE	CSR	2009-01-30	5.43	5.65	5.25	5.50	379100	5.50
NYSE	CSR	2009-01-29	5.65	5.80	5.13	5.34	814500	5.34
NYSE	CSR	2009-01-28	5.51	5.71	5.40	5.70	610000	5.70
NYSE	CSR	2009-01-27	5.49	5.49	5.28	5.40	288200	5.40
NYSE	CSR	2009-01-26	5.19	5.54	5.19	5.39	343000	5.39
NYSE	CSR	2009-01-23	5.10	5.44	5.02	5.16	358900	5.16
NYSE	CSR	2009-01-22	5.22	5.41	5.02	5.27	278500	5.27
NYSE	CSR	2009-01-21	5.54	5.55	5.11	5.41	391100	5.41
NYSE	CSR	2009-01-20	5.59	5.91	5.20	5.24	335600	5.24
NYSE	CSR	2009-01-16	5.53	5.94	5.53	5.69	417400	5.69
NYSE	CSR	2009-01-15	5.10	5.47	5.00	5.46	361300	5.46
NYSE	CSR	2009-01-14	5.41	5.41	5.06	5.15	281600	5.15
NYSE	CSR	2009-01-13	5.12	5.53	5.02	5.42	471700	5.42
NYSE	CSR	2009-01-12	5.66	5.66	5.10	5.17	599900	5.17
NYSE	CSR	2009-01-09	6.00	6.12	5.52	5.65	327700	5.65
NYSE	CSR	2009-01-08	6.00	6.00	5.70	5.94	428000	5.94
NYSE	CSR	2009-01-07	5.99	6.15	5.71	6.09	529900	6.09
NYSE	CSR	2009-01-06	5.00	6.47	5.00	6.13	1331100	6.13
NYSE	CSR	2009-01-05	4.85	5.18	4.75	4.99	822400	4.99
NYSE	CSR	2009-01-02	4.42	4.92	4.40	4.70	394600	4.70
NYSE	CMN	2009-12-31	20.76	21.00	20.13	20.18	84000	20.13
NYSE	CMN	2009-12-30	20.35	20.67	20.19	20.67	90700	20.62
NYSE	CMN	2009-12-29	19.98	20.37	19.97	20.36	81600	20.31
NYSE	CMN	2009-12-28	19.67	20.09	19.67	19.84	137900	19.79
NYSE	CMN	2009-12-24	20.02	20.02	19.73	19.79	20600	19.74
NYSE	CMN	2009-12-23	19.78	20.04	19.68	19.93	126100	19.88
NYSE	CMN	2009-12-22	19.69	19.79	19.48	19.71	100400	19.66
NYSE	CMN	2009-12-21	19.64	19.73	19.22	19.69	210400	19.64
NYSE	CMN	2009-12-18	20.20	20.44	19.39	19.60	319200	19.55
NYSE	CMN	2009-12-17	20.42	20.58	19.93	20.19	130300	20.14
NYSE	CMN	2009-12-16	21.23	21.36	20.55	20.58	137100	20.53
NYSE	CMN	2009-12-15	20.59	21.41	20.28	21.01	204400	20.96
NYSE	CMN	2009-12-14	19.99	20.56	19.82	20.52	112600	20.47
NYSE	CMN	2009-12-11	19.52	20.05	19.52	19.94	219700	19.89
NYSE	CMN	2009-12-10	19.45	19.57	19.29	19.43	189900	19.38
NYSE	CMN	2009-12-09	20.34	20.73	19.36	19.45	332900	19.40
NYSE	CMN	2009-12-08	19.46	19.56	19.14	19.24	156000	19.19
NYSE	CMN	2009-12-07	19.30	19.70	19.21	19.47	182100	19.42
NYSE	CMN	2009-12-04	18.69	19.82	18.30	19.23	395300	19.18
NYSE	CMN	2009-12-03	18.28	18.62	18.11	18.15	179800	18.11
NYSE	CMN	2009-12-02	18.06	18.63	18.05	18.21	131100	18.17
NYSE	CMN	2009-12-01	18.00	18.11	17.75	17.96	92700	17.92
NYSE	CMN	2009-11-30	17.92	17.93	17.40	17.90	144400	17.86
NYSE	CMN	2009-11-27	18.00	18.14	17.75	17.78	53800	17.74
NYSE	CMN	2009-11-25	18.52	18.55	18.23	18.32	55900	18.28
NYSE	CMN	2009-11-24	18.42	18.50	18.17	18.47	94100	18.43
NYSE	CMN	2009-11-23	18.04	18.61	18.04	18.34	114800	18.30
NYSE	CMN	2009-11-20	17.80	18.20	17.80	17.95	124500	17.91
NYSE	CMN	2009-11-19	18.04	18.60	17.75	17.95	281700	17.91
NYSE	CMN	2009-11-18	18.61	18.85	18.15	18.27	1709800	18.23
NYSE	CMN	2009-11-17	17.90	18.57	17.82	18.49	208500	18.45
NYSE	CMN	2009-11-16	18.14	18.35	17.91	18.01	119600	17.97
NYSE	CMN	2009-11-13	18.14	18.28	17.81	17.98	133500	17.94
NYSE	CMN	2009-11-12	17.41	18.35	17.41	17.95	336600	17.91
NYSE	CMN	2009-11-11	17.12	17.32	16.76	16.91	81900	16.87
NYSE	CMN	2009-11-10	16.95	17.19	16.90	16.96	59700	16.92
NYSE	CMN	2009-11-09	17.42	17.44	16.99	17.07	90800	17.03
NYSE	CMN	2009-11-06	17.04	17.32	16.88	17.27	80100	17.23
NYSE	CMN	2009-11-05	16.44	17.22	16.40	17.12	112200	17.08
NYSE	CMN	2009-11-04	16.73	16.94	16.33	16.37	126100	16.33
NYSE	CMN	2009-11-03	16.14	16.71	16.00	16.61	145200	16.57
NYSE	CMN	2009-11-02	16.18	16.22	15.61	16.14	158300	16.10
NYSE	CMN	2009-10-30	16.00	16.22	15.75	16.06	145700	16.02
NYSE	CMN	2009-10-29	15.71	16.15	15.51	15.89	144000	15.85
NYSE	CMN	2009-10-28	15.75	15.94	15.50	15.56	162300	15.52
NYSE	CMN	2009-10-27	16.17	16.42	15.80	15.86	131000	15.82
NYSE	CMN	2009-10-26	16.18	16.70	16.11	16.24	157200	16.20
NYSE	CMN	2009-10-23	16.83	17.05	16.10	16.13	113700	16.09
NYSE	CMN	2009-10-22	16.63	16.73	16.44	16.73	132600	16.69
NYSE	CMN	2009-10-21	16.36	17.12	16.36	16.61	273200	16.57
NYSE	CMN	2009-10-20	16.55	16.60	16.14	16.36	192900	16.32
NYSE	CMN	2009-10-19	16.63	16.89	16.40	16.40	112200	16.36
NYSE	CMN	2009-10-16	16.97	17.18	16.46	16.52	177700	16.48
NYSE	CMN	2009-10-15	16.84	17.03	16.50	17.00	264700	16.96
NYSE	CMN	2009-10-14	17.08	17.10	16.75	16.86	235100	16.82
NYSE	CMN	2009-10-13	16.46	17.00	16.46	16.86	270600	16.82
NYSE	CMN	2009-10-12	17.09	17.47	16.10	16.32	327400	16.28
NYSE	CMN	2009-10-09	17.91	18.50	16.65	16.83	622400	16.79
NYSE	CMN	2009-10-08	17.60	18.35	17.12	17.97	671400	17.93
NYSE	CMN	2009-10-07	16.66	17.46	16.61	17.26	386400	17.22
NYSE	CMN	2009-10-06	16.12	16.89	15.95	16.55	227500	16.51
NYSE	CMN	2009-10-05	15.40	16.46	15.36	16.00	269100	15.96
NYSE	CMN	2009-10-02	15.00	15.35	15.00	15.29	100600	15.25
NYSE	CMN	2009-10-01	15.05	15.25	14.95	15.14	170700	15.10
NYSE	CMN	2009-09-30	15.05	15.22	14.91	15.06	135400	15.02
NYSE	CMN	2009-09-29	15.25	15.25	14.95	15.06	123600	15.02
NYSE	CMN	2009-09-28	15.12	15.54	15.06	15.31	57700	15.27
NYSE	CMN	2009-09-25	15.05	15.12	14.59	15.07	117800	15.03
NYSE	CMN	2009-09-24	15.03	15.30	14.35	15.15	170600	15.11
NYSE	CMN	2009-09-23	15.38	15.60	15.02	15.03	111400	14.99
NYSE	CMN	2009-09-22	14.89	15.60	14.72	15.39	157200	15.35
NYSE	CMN	2009-09-21	14.60	15.00	14.60	14.88	71200	14.84
NYSE	CMN	2009-09-18	15.10	15.10	14.63	14.68	98500	14.65
NYSE	CMN	2009-09-17	14.72	15.12	14.61	14.99	86500	14.95
NYSE	CMN	2009-09-16	14.65	14.83	14.60	14.69	41100	14.66
NYSE	CMN	2009-09-15	14.23	14.76	14.14	14.66	108600	14.63
NYSE	CMN	2009-09-14	14.00	14.41	13.85	14.28	86800	14.25
NYSE	CMN	2009-09-11	14.37	14.37	14.05	14.12	29000	14.09
NYSE	CMN	2009-09-10	14.05	14.39	13.96	14.29	53000	14.26
NYSE	CMN	2009-09-09	13.76	14.22	13.67	14.05	60200	14.02
NYSE	CMN	2009-09-08	13.75	13.95	13.49	13.76	100200	13.73
NYSE	CMN	2009-09-04	13.49	13.93	13.41	13.71	80400	13.68
NYSE	CMN	2009-09-03	13.40	13.59	13.08	13.57	76000	13.54
NYSE	CMN	2009-09-02	13.26	13.60	13.00	13.43	305200	13.40
NYSE	CMN	2009-09-01	13.47	13.50	13.02	13.26	165600	13.23
NYSE	CMN	2009-08-31	13.74	13.89	13.23	13.44	121500	13.41
NYSE	CMN	2009-08-28	14.09	14.23	13.62	13.87	86700	13.84
NYSE	CMN	2009-08-27	14.21	14.35	13.87	14.07	60200	14.04
NYSE	CMN	2009-08-26	14.52	14.64	14.01	14.22	76800	14.19
NYSE	CMN	2009-08-25	14.42	14.66	14.34	14.54	101200	14.51
NYSE	CMN	2009-08-24	14.18	14.48	14.17	14.37	96600	14.34
NYSE	CMN	2009-08-21	14.41	14.50	14.15	14.20	126800	14.17
NYSE	CMN	2009-08-20	14.09	14.39	14.09	14.36	125300	14.33
NYSE	CMN	2009-08-19	14.21	14.34	14.01	14.15	75500	14.12
NYSE	CMN	2009-08-18	14.22	14.39	14.00	14.27	150300	14.24
NYSE	CMN	2009-08-17	14.86	14.87	14.06	14.22	238800	14.19
NYSE	CMN	2009-08-14	15.17	15.17	14.57	15.00	208900	14.96
NYSE	CMN	2009-08-13	15.85	15.87	15.07	15.17	91500	15.13
NYSE	CMN	2009-08-12	15.08	15.78	14.94	15.60	89500	15.56
NYSE	CMN	2009-08-11	15.06	15.17	14.90	15.08	70900	15.04
NYSE	CMN	2009-08-10	15.18	15.32	14.80	15.06	77300	15.02
NYSE	CMN	2009-08-07	14.99	15.57	14.82	15.18	98900	15.14
NYSE	CMN	2009-08-06	15.25	15.25	14.16	14.78	148400	14.74
NYSE	CMN	2009-08-05	15.68	15.76	14.95	15.25	119300	15.21
NYSE	CMN	2009-08-04	15.85	15.95	15.50	15.68	158800	15.64
NYSE	CMN	2009-08-03	15.84	15.99	15.60	15.97	136100	15.93
NYSE	CMN	2009-07-31	15.58	15.97	15.47	15.48	173400	15.44
NYSE	CMN	2009-07-30	15.58	15.84	15.44	15.60	168000	15.56
NYSE	CMN	2009-07-29	15.09	15.65	15.01	15.39	211700	15.35
NYSE	CMN	2009-07-28	14.85	15.16	14.61	15.13	169600	15.09
NYSE	CMN	2009-07-27	14.30	14.93	14.19	14.85	156000	14.81
NYSE	CMN	2009-07-24	14.41	14.51	14.18	14.35	97100	14.32
NYSE	CMN	2009-07-23	14.48	15.15	14.20	14.56	112300	14.53
NYSE	CMN	2009-07-22	14.79	14.98	14.20	14.53	161200	14.50
NYSE	CMN	2009-07-21	16.23	16.23	14.57	14.99	280000	14.95
NYSE	CMN	2009-07-20	15.45	16.39	15.37	16.13	432000	16.09
NYSE	CMN	2009-07-17	15.32	15.52	15.18	15.24	140900	15.20
NYSE	CMN	2009-07-16	14.80	15.36	14.70	15.28	80900	15.24
NYSE	CMN	2009-07-15	14.17	14.85	13.97	14.70	171100	14.67
NYSE	CMN	2009-07-14	14.21	14.23	13.76	13.96	86000	13.93
NYSE	CMN	2009-07-13	14.29	14.40	13.83	14.24	114500	14.21
NYSE	CMN	2009-07-10	13.83	14.38	13.69	14.29	116200	14.26
NYSE	CMN	2009-07-09	14.62	14.62	13.46	13.93	244800	13.90
NYSE	CMN	2009-07-08	15.17	15.57	14.27	14.62	158300	14.59
NYSE	CMN	2009-07-07	15.45	15.54	15.00	15.17	127600	15.13
NYSE	CMN	2009-07-06	15.04	15.52	14.58	15.45	176500	15.41
NYSE	CMN	2009-07-02	16.06	16.06	14.99	14.99	152400	14.95
NYSE	CMN	2009-07-01	16.37	16.54	16.08	16.19	115700	16.15
NYSE	CMN	2009-06-30	16.80	16.89	16.09	16.23	127000	16.19
NYSE	CMN	2009-06-29	17.04	17.06	16.35	16.65	119600	16.61
NYSE	CMN	2009-06-26	16.05	17.28	16.05	16.84	696200	16.80
NYSE	CMN	2009-06-25	16.00	16.18	15.73	16.05	212200	16.01
NYSE	CMN	2009-06-24	16.34	16.34	15.53	15.90	240000	15.86
NYSE	CMN	2009-06-23	16.03	16.10	15.65	16.02	157100	15.98
NYSE	CMN	2009-06-22	16.26	16.39	15.68	15.99	169300	15.95
NYSE	CMN	2009-06-19	15.22	16.44	15.15	16.26	247300	16.22
NYSE	CMN	2009-06-18	15.43	15.51	15.04	15.12	79900	15.08
NYSE	CMN	2009-06-17	15.12	15.61	14.83	15.40	125300	15.36
NYSE	CMN	2009-06-16	15.11	15.33	14.80	15.16	115700	15.12
NYSE	CMN	2009-06-15	15.82	15.82	14.77	14.98	151300	14.94
NYSE	CMN	2009-06-12	15.75	16.09	15.31	15.90	107700	15.86
NYSE	CMN	2009-06-11	15.91	16.24	15.67	15.75	114600	15.71
NYSE	CMN	2009-06-10	16.17	16.72	15.38	15.99	167000	15.95
NYSE	CMN	2009-06-09	16.37	16.46	15.95	16.02	110500	15.98
NYSE	CMN	2009-06-08	16.75	16.85	15.85	16.27	246100	16.23
NYSE	CMN	2009-06-05	16.53	16.84	16.30	16.81	327700	16.77
NYSE	CMN	2009-06-04	16.27	17.17	16.10	16.50	743900	16.46
NYSE	CMN	2009-06-03	14.99	15.35	14.91	15.30	204500	15.26
NYSE	CMN	2009-06-02	14.20	15.12	14.14	15.05	247000	15.01
NYSE	CMN	2009-06-01	14.08	15.04	14.08	14.33	183000	14.30
NYSE	CMN	2009-05-29	13.36	13.88	13.20	13.61	397500	13.58
NYSE	CMN	2009-05-28	13.09	13.50	13.00	13.36	151100	13.33
NYSE	CMN	2009-05-27	13.26	13.61	12.89	13.08	136600	13.05
NYSE	CMN	2009-05-26	12.46	13.64	12.33	13.28	172600	13.25
NYSE	CMN	2009-05-22	13.11	13.15	12.45	12.51	171800	12.48
NYSE	CMN	2009-05-21	13.42	13.66	13.00	13.09	154300	13.06
NYSE	CMN	2009-05-20	13.54	13.89	13.43	13.63	86800	13.60
NYSE	CMN	2009-05-19	13.68	13.79	13.13	13.42	105100	13.39
NYSE	CMN	2009-05-18	13.28	13.74	13.01	13.59	77500	13.56
NYSE	CMN	2009-05-15	13.32	13.36	13.00	13.14	124100	13.11
NYSE	CMN	2009-05-14	13.38	13.62	13.18	13.34	99500	13.31
NYSE	CMN	2009-05-13	13.23	13.54	13.17	13.31	156400	13.28
NYSE	CMN	2009-05-12	13.69	13.83	13.35	13.38	116600	13.35
NYSE	CMN	2009-05-11	13.82	14.09	13.18	13.44	164700	13.41
NYSE	CMN	2009-05-08	13.67	14.31	13.52	14.11	130100	14.08
NYSE	CMN	2009-05-07	13.99	13.99	13.08	13.52	217000	13.49
NYSE	CMN	2009-05-06	14.67	14.67	13.73	13.83	164000	13.80
NYSE	CMN	2009-05-05	14.29	14.57	14.21	14.49	167500	14.46
NYSE	CMN	2009-05-04	14.29	14.77	14.29	14.50	207300	14.47
NYSE	CMN	2009-05-01	14.26	14.60	14.10	14.35	249200	14.32
NYSE	CMN	2009-04-30	14.45	14.48	13.99	14.13	224200	14.10
NYSE	CMN	2009-04-29	13.67	14.68	13.50	14.37	259600	14.34
NYSE	CMN	2009-04-28	13.56	14.07	13.49	13.71	81300	13.68
NYSE	CMN	2009-04-27	12.93	14.00	12.92	13.63	163500	13.60
NYSE	CMN	2009-04-24	13.07	13.27	12.83	13.01	120900	12.98
NYSE	CMN	2009-04-23	12.96	13.07	12.57	13.02	150700	12.99
NYSE	CMN	2009-04-22	12.78	13.39	12.72	12.99	118700	12.96
NYSE	CMN	2009-04-21	13.00	13.04	12.61	12.88	114500	12.85
NYSE	CMN	2009-04-20	13.08	13.30	12.69	13.14	91100	13.11
NYSE	CMN	2009-04-17	13.46	13.46	13.04	13.37	45100	13.34
NYSE	CMN	2009-04-16	13.34	13.49	12.63	13.42	116200	13.39
NYSE	CMN	2009-04-15	13.30	13.69	13.14	13.29	101000	13.26
NYSE	CMN	2009-04-14	13.53	13.98	13.21	13.59	171100	13.56
NYSE	CMN	2009-04-13	13.87	13.87	13.07	13.59	166500	13.56
NYSE	CMN	2009-04-09	14.03	14.22	13.74	13.99	70500	13.96
NYSE	CMN	2009-04-08	13.33	13.82	13.33	13.82	62800	13.79
NYSE	CMN	2009-04-07	13.31	13.89	13.31	13.43	85500	13.40
NYSE	CMN	2009-04-06	13.00	13.62	13.00	13.53	126000	13.50
NYSE	CMN	2009-04-03	13.69	13.83	12.78	13.19	106200	13.16
NYSE	CMN	2009-04-02	13.66	14.11	13.57	13.69	130500	13.66
NYSE	CMN	2009-04-01	12.69	13.91	12.69	13.47	174600	13.44
NYSE	CMN	2009-03-31	13.49	13.49	12.74	12.87	182200	12.84
NYSE	CMN	2009-03-30	13.41	13.71	13.01	13.28	87700	13.25
NYSE	CMN	2009-03-27	13.82	13.97	13.35	13.68	140900	13.65
NYSE	CMN	2009-03-26	13.94	14.20	13.76	14.02	166200	13.99
NYSE	CMN	2009-03-25	13.80	14.29	13.45	13.82	151200	13.79
NYSE	CMN	2009-03-24	14.04	14.25	13.37	13.69	126600	13.66
NYSE	CMN	2009-03-23	14.38	14.39	13.73	14.29	80000	14.26
NYSE	CMN	2009-03-20	14.21	14.50	13.97	14.06	121500	14.03
NYSE	CMN	2009-03-19	14.29	14.39	14.06	14.15	154700	14.12
NYSE	CMN	2009-03-18	14.13	14.58	13.92	14.07	285500	14.04
NYSE	CMN	2009-03-17	14.07	14.33	13.82	14.23	157700	14.20
NYSE	CMN	2009-03-16	14.02	14.22	13.85	14.00	168400	13.97
NYSE	CMN	2009-03-13	13.66	14.11	13.23	13.85	117800	13.82
NYSE	CMN	2009-03-12	13.15	14.00	13.04	13.48	185600	13.45
NYSE	CMN	2009-03-11	13.02	13.31	12.50	13.14	218100	13.11
NYSE	CMN	2009-03-10	13.32	14.09	12.55	12.96	186900	12.93
NYSE	CMN	2009-03-09	12.06	13.71	11.15	13.21	456800	13.18
NYSE	CMN	2009-03-06	11.51	12.20	11.45	12.14	170400	12.11
NYSE	CMN	2009-03-05	11.89	11.98	11.39	11.53	229500	11.50
NYSE	CMN	2009-03-04	12.41	12.56	11.65	12.20	282700	12.17
NYSE	CMN	2009-03-03	11.71	12.60	11.24	12.27	328800	12.24
NYSE	CMN	2009-03-02	12.21	12.42	11.20	11.56	244400	11.53
NYSE	CMN	2009-02-27	11.76	12.60	11.60	12.48	176000	12.45
NYSE	CMN	2009-02-26	12.82	12.92	11.64	11.95	125300	11.92
NYSE	CMN	2009-02-25	13.71	13.84	12.51	12.70	116000	12.67
NYSE	CMN	2009-02-24	13.41	14.29	13.41	13.85	288400	13.82
NYSE	CMN	2009-02-23	13.11	13.45	12.44	13.37	202300	13.34
NYSE	CMN	2009-02-20	12.69	13.15	12.38	12.98	144100	12.95
NYSE	CMN	2009-02-19	13.49	13.53	12.87	12.90	88300	12.87
NYSE	CMN	2009-02-18	13.22	13.71	13.00	13.42	163500	13.39
NYSE	CMN	2009-02-17	13.29	13.63	12.80	13.22	140700	13.19
NYSE	CMN	2009-02-13	13.16	13.94	13.08	13.39	74300	13.36
NYSE	CMN	2009-02-12	12.93	13.33	12.53	13.25	294100	13.22
NYSE	CMN	2009-02-11	13.62	13.80	12.46	12.92	408200	12.89
NYSE	CMN	2009-02-10	13.81	14.22	13.44	13.46	105400	13.43
NYSE	CMN	2009-02-09	14.10	14.23	13.28	13.85	166500	13.82
NYSE	CMN	2009-02-06	14.37	14.70	14.13	14.23	186700	14.20
NYSE	CMN	2009-02-05	14.58	14.84	14.11	14.37	225300	14.34
NYSE	CMN	2009-02-04	14.59	15.23	14.59	14.75	269200	14.71
NYSE	CMN	2009-02-03	15.43	15.72	14.33	14.59	213400	14.56
NYSE	CMN	2009-02-02	14.99	16.15	14.50	15.44	334200	15.40
NYSE	CMN	2009-01-30	14.54	15.34	14.54	14.99	273200	14.95
NYSE	CMN	2009-01-29	14.74	14.97	14.25	14.37	93200	14.34
NYSE	CMN	2009-01-28	15.25	15.40	14.68	14.79	133900	14.75
NYSE	CMN	2009-01-27	14.95	15.27	14.66	14.95	109800	14.91
NYSE	CMN	2009-01-26	14.63	15.20	14.41	14.86	89700	14.82
NYSE	CMN	2009-01-23	14.13	15.33	14.00	14.69	164600	14.66
NYSE	CMN	2009-01-22	14.51	14.74	13.67	14.53	151700	14.50
NYSE	CMN	2009-01-21	14.21	15.02	14.00	14.75	254500	14.71
NYSE	CMN	2009-01-20	15.15	15.19	13.93	14.00	298600	13.97
NYSE	CMN	2009-01-16	15.30	15.53	15.18	15.30	467500	15.26
NYSE	CMN	2009-01-15	14.51	15.25	14.50	15.17	269000	15.13
NYSE	CMN	2009-01-14	15.07	15.36	14.41	14.89	326300	14.85
NYSE	CMN	2009-01-13	14.50	15.23	14.17	15.17	168200	15.13
NYSE	CMN	2009-01-12	15.42	15.60	14.56	14.60	259200	14.57
NYSE	CMN	2009-01-09	15.16	15.34	14.77	15.24	159700	15.20
NYSE	CMN	2009-01-08	14.50	15.19	14.35	15.19	360300	15.15
NYSE	CMN	2009-01-07	14.61	14.86	14.16	14.63	292400	14.60
NYSE	CMN	2009-01-06	14.53	15.24	14.44	14.82	477600	14.78
NYSE	CMN	2009-01-05	14.74	14.82	13.79	14.59	324600	14.56
NYSE	CMN	2009-01-02	14.71	15.48	14.35	15.33	193100	15.29
NYSE	CAJ	2009-12-31	42.45	42.67	42.29	42.32	116300	42.32
NYSE	CAJ	2009-12-30	42.16	42.64	42.16	42.62	137100	42.62
NYSE	CAJ	2009-12-29	42.83	42.95	42.54	42.69	103500	42.69
NYSE	CAJ	2009-12-28	43.60	43.60	43.00	43.12	262800	43.12
NYSE	CAJ	2009-12-24	43.50	43.95	43.50	43.84	179200	43.84
NYSE	CAJ	2009-12-23	41.83	41.99	41.70	41.93	140700	41.93
NYSE	CAJ	2009-12-22	41.42	41.78	41.42	41.68	335300	41.68
NYSE	CAJ	2009-12-21	41.25	41.50	41.03	41.11	504700	41.11
NYSE	CAJ	2009-12-18	41.44	41.57	41.11	41.35	255500	41.35
NYSE	CAJ	2009-12-17	41.37	41.40	41.16	41.25	232400	41.25
NYSE	CAJ	2009-12-16	42.23	42.23	41.77	41.85	174300	41.85
NYSE	CAJ	2009-12-15	41.78	41.98	41.68	41.91	182700	41.91
NYSE	CAJ	2009-12-14	42.10	42.51	42.10	42.33	163800	42.33
NYSE	CAJ	2009-12-11	41.98	42.21	41.88	42.18	238900	42.18
NYSE	CAJ	2009-12-10	42.16	42.49	42.01	42.20	415100	42.20
NYSE	CAJ	2009-12-09	41.25	41.35	40.96	41.29	230600	41.29
NYSE	CAJ	2009-12-08	41.33	41.33	41.05	41.28	279200	41.28
NYSE	CAJ	2009-12-07	41.44	41.61	41.15	41.33	504900	41.33
NYSE	CAJ	2009-12-04	40.59	41.35	40.57	41.04	700900	41.04
NYSE	CAJ	2009-12-03	39.65	40.21	39.58	39.67	415800	39.67
NYSE	CAJ	2009-12-02	38.54	38.83	38.44	38.63	201600	38.63
NYSE	CAJ	2009-12-01	38.89	39.45	38.69	39.26	346100	39.26
NYSE	CAJ	2009-11-30	38.29	38.36	37.93	38.22	428000	38.22
NYSE	CAJ	2009-11-27	36.91	37.57	36.63	37.28	233900	37.28
NYSE	CAJ	2009-11-25	38.20	38.33	37.83	38.33	187200	38.33
NYSE	CAJ	2009-11-24	37.77	38.05	37.27	37.64	274200	37.64
NYSE	CAJ	2009-11-23	38.19	38.70	38.19	38.37	267100	38.37
NYSE	CAJ	2009-11-20	37.86	38.09	37.82	38.03	839000	38.03
NYSE	CAJ	2009-11-19	37.88	37.88	36.88	37.11	409500	37.11
NYSE	CAJ	2009-11-18	39.34	39.34	38.44	38.63	418700	38.63
NYSE	CAJ	2009-11-17	38.70	38.98	38.61	38.91	262000	38.91
NYSE	CAJ	2009-11-16	37.90	38.50	37.75	38.33	494400	38.33
NYSE	CAJ	2009-11-13	37.70	38.24	37.68	37.99	221800	37.99
NYSE	CAJ	2009-11-12	37.96	38.06	37.46	37.56	171800	37.56
NYSE	CAJ	2009-11-11	38.27	38.62	38.17	38.30	383100	38.30
NYSE	CAJ	2009-11-10	37.78	38.18	37.77	38.10	475800	38.10
NYSE	CAJ	2009-11-09	38.10	38.27	37.36	38.27	364800	38.27
NYSE	CAJ	2009-11-06	37.32	37.96	37.31	37.82	337600	37.82
NYSE	CAJ	2009-11-05	37.67	37.70	37.33	37.49	410700	37.49
NYSE	CAJ	2009-11-04	37.86	37.99	37.47	37.53	278100	37.53
NYSE	CAJ	2009-11-03	37.62	37.75	37.33	37.74	231300	37.74
NYSE	CAJ	2009-11-02	37.88	38.38	37.43	37.78	388700	37.78
NYSE	CAJ	2009-10-30	38.61	38.67	37.39	37.66	629500	37.66
NYSE	CAJ	2009-10-29	38.29	38.67	38.21	38.58	497300	38.58
NYSE	CAJ	2009-10-28	37.73	37.81	37.17	37.25	399700	37.25
NYSE	CAJ	2009-10-27	38.70	38.90	37.86	38.12	423700	38.12
NYSE	CAJ	2009-10-26	39.42	39.74	38.76	38.96	482100	38.96
NYSE	CAJ	2009-10-23	39.73	39.73	38.90	39.08	695800	39.08
NYSE	CAJ	2009-10-22	39.70	40.10	39.42	40.03	1112800	40.03
NYSE	CAJ	2009-10-21	39.35	39.79	39.23	39.24	650200	39.24
NYSE	CAJ	2009-10-20	39.60	39.68	39.26	39.52	728400	39.52
NYSE	CAJ	2009-10-19	38.99	39.38	38.90	39.23	657700	39.23
NYSE	CAJ	2009-10-16	38.72	38.78	38.44	38.71	471900	38.71
NYSE	CAJ	2009-10-15	38.95	39.19	38.89	39.15	968300	39.15
NYSE	CAJ	2009-10-14	38.68	39.08	38.61	39.08	915400	39.08
NYSE	CAJ	2009-10-13	38.85	39.04	38.54	38.75	614900	38.75
NYSE	CAJ	2009-10-12	38.63	38.99	38.41	38.79	464400	38.79
NYSE	CAJ	2009-10-09	38.38	38.70	38.30	38.49	491800	38.49
NYSE	CAJ	2009-10-08	38.54	38.55	38.21	38.37	779600	38.37
NYSE	CAJ	2009-10-07	37.86	37.86	37.51	37.69	495500	37.69
NYSE	CAJ	2009-10-06	37.98	38.25	37.74	37.98	376700	37.98
NYSE	CAJ	2009-10-05	37.51	38.18	37.51	38.09	648400	38.09
NYSE	CAJ	2009-10-02	38.00	38.27	37.78	37.94	410700	37.94
NYSE	CAJ	2009-10-01	39.45	39.54	38.41	38.50	524900	38.50
NYSE	CAJ	2009-09-30	40.24	40.38	39.63	39.99	262600	39.99
NYSE	CAJ	2009-09-29	40.19	40.53	39.98	40.04	368900	40.04
NYSE	CAJ	2009-09-28	40.07	40.75	39.94	40.53	609100	40.53
NYSE	CAJ	2009-09-25	40.33	40.71	40.07	40.11	541900	40.11
NYSE	CAJ	2009-09-24	40.90	41.12	40.26	40.50	733000	40.50
NYSE	CAJ	2009-09-23	40.50	40.82	40.13	40.14	303900	40.14
NYSE	CAJ	2009-09-22	40.40	40.66	40.39	40.49	239000	40.49
NYSE	CAJ	2009-09-21	39.96	40.33	39.84	40.08	145400	40.08
NYSE	CAJ	2009-09-18	40.73	40.73	40.36	40.49	412900	40.49
NYSE	CAJ	2009-09-17	40.23	40.53	40.01	40.15	324400	40.15
NYSE	CAJ	2009-09-16	40.77	41.25	40.47	41.08	681200	41.08
NYSE	CAJ	2009-09-15	38.84	39.65	38.84	39.53	678900	39.53
NYSE	CAJ	2009-09-14	38.33	38.66	37.60	38.58	394800	38.58
NYSE	CAJ	2009-09-11	39.08	39.38	39.03	39.05	396900	39.05
NYSE	CAJ	2009-09-10	38.82	39.22	38.60	39.17	321200	39.17
NYSE	CAJ	2009-09-09	38.08	38.63	37.73	38.41	720200	38.41
NYSE	CAJ	2009-09-08	38.67	38.94	38.49	38.67	593800	38.67
NYSE	CAJ	2009-09-04	37.81	38.26	37.62	38.12	405300	38.12
NYSE	CAJ	2009-09-03	37.54	37.63	37.18	37.58	412700	37.58
NYSE	CAJ	2009-09-02	37.72	37.87	37.41	37.62	773600	37.62
NYSE	CAJ	2009-09-01	38.48	38.70	37.80	37.83	587500	37.83
NYSE	CAJ	2009-08-31	38.32	38.33	38.00	38.21	537600	38.21
NYSE	CAJ	2009-08-28	39.39	39.69	39.22	39.47	376500	39.47
NYSE	CAJ	2009-08-27	38.85	39.03	38.55	38.99	534300	38.99
NYSE	CAJ	2009-08-26	39.10	39.25	38.79	39.06	935200	39.06
NYSE	CAJ	2009-08-25	39.25	39.57	39.12	39.35	456100	39.35
NYSE	CAJ	2009-08-24	38.94	39.25	38.86	39.12	513600	39.12
NYSE	CAJ	2009-08-21	37.62	38.12	37.51	37.98	455600	37.98
NYSE	CAJ	2009-08-20	37.01	37.69	36.99	37.60	615600	37.60
NYSE	CAJ	2009-08-19	35.94	36.52	35.71	36.27	392700	36.27
NYSE	CAJ	2009-08-18	35.49	36.05	34.65	35.94	793600	35.94
NYSE	CAJ	2009-08-17	34.70	34.80	34.25	34.27	346900	34.27
NYSE	CAJ	2009-08-14	36.12	36.12	35.29	35.53	304900	35.53
NYSE	CAJ	2009-08-13	35.97	36.03	35.49	35.91	720200	35.91
NYSE	CAJ	2009-08-12	35.29	36.11	35.29	35.82	719300	35.82
NYSE	CAJ	2009-08-11	35.72	35.81	35.51	35.55	341000	35.55
NYSE	CAJ	2009-08-10	35.54	35.94	35.54	35.72	649000	35.72
NYSE	CAJ	2009-08-07	35.60	36.19	35.60	35.63	574700	35.63
NYSE	CAJ	2009-08-06	35.62	35.80	35.33	35.57	1784300	35.57
NYSE	CAJ	2009-08-05	35.73	36.01	35.54	35.83	513600	35.83
NYSE	CAJ	2009-08-04	36.43	36.43	36.15	36.31	206600	36.31
NYSE	CAJ	2009-08-03	36.80	36.94	36.55	36.80	303600	36.80
NYSE	CAJ	2009-07-31	36.75	37.21	36.71	37.02	441800	37.02
NYSE	CAJ	2009-07-30	36.06	36.58	35.85	36.33	360000	36.33
NYSE	CAJ	2009-07-29	35.51	36.00	35.51	35.90	410700	35.90
NYSE	CAJ	2009-07-28	35.35	36.07	35.33	36.05	823700	36.05
NYSE	CAJ	2009-07-27	35.25	35.56	35.14	35.53	264400	35.53
NYSE	CAJ	2009-07-24	34.60	35.48	34.57	35.14	441100	35.14
NYSE	CAJ	2009-07-23	33.40	34.25	33.40	34.04	353700	34.04
NYSE	CAJ	2009-07-22	33.41	33.89	33.39	33.64	484200	33.64
NYSE	CAJ	2009-07-21	34.19	34.22	33.71	33.92	715500	33.92
NYSE	CAJ	2009-07-20	33.25	33.67	33.25	33.63	225800	33.63
NYSE	CAJ	2009-07-17	33.34	33.34	33.01	33.13	393900	33.13
NYSE	CAJ	2009-07-16	33.00	33.59	32.98	33.41	509200	33.41
NYSE	CAJ	2009-07-15	32.55	33.15	32.55	33.04	434000	33.04
NYSE	CAJ	2009-07-14	32.31	32.69	32.31	32.56	188200	32.56
NYSE	CAJ	2009-07-13	31.88	32.30	31.61	32.20	268400	32.20
NYSE	CAJ	2009-07-10	31.45	31.72	31.33	31.64	371700	31.64
NYSE	CAJ	2009-07-09	31.53	31.97	31.53	31.73	443800	31.73
NYSE	CAJ	2009-07-08	31.84	31.90	31.41	31.70	519000	31.70
NYSE	CAJ	2009-07-07	32.14	32.14	31.47	31.55	731500	31.55
NYSE	CAJ	2009-07-06	32.25	32.46	32.06	32.31	416200	32.31
NYSE	CAJ	2009-07-02	31.75	31.83	31.24	31.28	398000	31.28
NYSE	CAJ	2009-07-01	32.54	32.93	32.52	32.55	392900	32.55
NYSE	CAJ	2009-06-30	32.96	32.96	32.24	32.53	429100	32.53
NYSE	CAJ	2009-06-29	33.63	33.63	33.14	33.43	352800	33.43
NYSE	CAJ	2009-06-26	34.02	34.06	33.73	33.90	363800	33.90
NYSE	CAJ	2009-06-25	33.50	34.42	33.34	34.39	461200	34.39
NYSE	CAJ	2009-06-24	33.50	34.16	33.50	33.69	396300	33.69
NYSE	CAJ	2009-06-23	32.37	32.94	32.37	32.72	267200	32.72
NYSE	CAJ	2009-06-22	33.20	33.20	32.43	32.58	325400	32.58
NYSE	CAJ	2009-06-19	33.58	33.79	33.49	33.61	349900	33.61
NYSE	CAJ	2009-06-18	32.44	32.61	32.21	32.36	298500	32.36
NYSE	CAJ	2009-06-17	33.01	33.18	32.60	32.99	415700	32.99
NYSE	CAJ	2009-06-16	33.30	33.69	33.00	33.06	430300	33.06
NYSE	CAJ	2009-06-15	34.01	34.04	32.91	33.21	380400	33.21
NYSE	CAJ	2009-06-12	34.28	34.55	34.14	34.52	496000	34.52
NYSE	CAJ	2009-06-11	34.23	34.94	34.11	34.61	372400	34.61
NYSE	CAJ	2009-06-10	34.58	34.58	33.78	34.18	395000	34.18
NYSE	CAJ	2009-06-09	34.25	34.71	34.23	34.47	457000	34.47
NYSE	CAJ	2009-06-08	33.76	34.29	33.49	33.97	705500	33.97
NYSE	CAJ	2009-06-05	33.82	33.89	33.36	33.51	844800	33.51
NYSE	CAJ	2009-06-04	32.32	32.67	32.18	32.59	443400	32.59
NYSE	CAJ	2009-06-03	32.70	32.85	32.05	32.38	580900	32.38
NYSE	CAJ	2009-06-02	32.93	33.60	32.93	33.35	791800	33.35
NYSE	CAJ	2009-06-01	33.30	33.52	33.11	33.15	1316700	33.15
NYSE	CAJ	2009-05-29	32.87	33.18	32.58	33.17	602700	33.17
NYSE	CAJ	2009-05-28	33.02	33.27	32.72	33.15	719800	33.15
NYSE	CAJ	2009-05-27	33.42	33.53	32.77	32.86	466000	32.86
NYSE	CAJ	2009-05-26	33.21	34.20	33.16	34.08	656600	34.08
NYSE	CAJ	2009-05-22	33.41	33.84	33.41	33.53	294000	33.53
NYSE	CAJ	2009-05-21	34.07	34.07	33.30	33.60	375500	33.60
NYSE	CAJ	2009-05-20	34.64	35.12	34.55	34.66	653700	34.66
NYSE	CAJ	2009-05-19	34.12	34.62	34.02	34.31	430000	34.31
NYSE	CAJ	2009-05-18	33.26	34.18	33.26	34.12	505800	34.12
NYSE	CAJ	2009-05-15	34.24	34.53	33.90	34.14	1084700	34.14
NYSE	CAJ	2009-05-14	33.14	33.41	32.54	33.16	687300	33.16
NYSE	CAJ	2009-05-13	33.75	33.77	33.20	33.40	742800	33.40
NYSE	CAJ	2009-05-12	34.76	35.12	34.31	34.83	696500	34.83
NYSE	CAJ	2009-05-11	34.12	34.12	33.63	33.80	600700	33.80
NYSE	CAJ	2009-05-08	34.48	34.98	34.09	34.84	677200	34.84
NYSE	CAJ	2009-05-07	34.00	34.52	33.20	33.59	884100	33.59
NYSE	CAJ	2009-05-06	32.92	33.53	32.92	33.52	543900	33.52
NYSE	CAJ	2009-05-05	32.76	33.36	32.56	32.87	397200	32.87
NYSE	CAJ	2009-05-04	32.15	32.84	32.15	32.83	475500	32.83
NYSE	CAJ	2009-05-01	31.51	32.11	31.51	32.04	624600	32.04
NYSE	CAJ	2009-04-30	29.55	30.75	29.55	30.21	617700	30.21
NYSE	CAJ	2009-04-29	29.48	29.98	29.46	29.63	487600	29.63
NYSE	CAJ	2009-04-28	29.11	29.54	28.91	29.31	333700	29.31
NYSE	CAJ	2009-04-27	30.22	30.42	29.85	29.94	554800	29.94
NYSE	CAJ	2009-04-24	30.14	30.91	30.14	30.65	945300	30.65
NYSE	CAJ	2009-04-23	30.10	30.80	29.88	30.74	1258300	30.74
NYSE	CAJ	2009-04-22	29.51	30.77	29.25	30.19	1409000	30.19
NYSE	CAJ	2009-04-21	29.93	30.41	29.68	30.32	510800	30.32
NYSE	CAJ	2009-04-20	30.65	30.71	30.08	30.20	599500	30.20
NYSE	CAJ	2009-04-17	30.97	31.02	30.65	30.93	371400	30.93
NYSE	CAJ	2009-04-16	30.77	31.08	30.38	30.87	786900	30.87
NYSE	CAJ	2009-04-15	30.76	31.07	30.50	30.99	755500	30.99
NYSE	CAJ	2009-04-14	31.47	31.47	30.95	30.95	653700	30.95
NYSE	CAJ	2009-04-13	31.31	32.18	31.11	31.94	442000	31.94
NYSE	CAJ	2009-04-09	30.74	31.61	30.74	31.54	501000	31.54
NYSE	CAJ	2009-04-08	29.95	30.08	29.49	29.81	648500	29.81
NYSE	CAJ	2009-04-07	30.34	30.57	30.20	30.31	621800	30.31
NYSE	CAJ	2009-04-06	30.74	30.91	30.17	30.69	533600	30.69
NYSE	CAJ	2009-04-03	30.88	30.98	30.37	30.88	692300	30.88
NYSE	CAJ	2009-04-02	30.43	31.40	30.28	30.95	809000	30.95
NYSE	CAJ	2009-04-01	29.59	30.05	28.89	29.95	801000	29.95
NYSE	CAJ	2009-03-31	28.82	29.47	28.82	29.03	773100	29.03
NYSE	CAJ	2009-03-30	29.44	29.53	28.83	29.11	674200	29.11
NYSE	CAJ	2009-03-27	30.05	30.55	30.05	30.25	766500	30.25
NYSE	CAJ	2009-03-26	30.02	30.80	29.96	30.66	927800	30.66
NYSE	CAJ	2009-03-25	29.00	30.00	28.95	29.51	1248700	29.51
NYSE	CAJ	2009-03-24	28.76	29.40	28.62	28.97	700600	28.97
NYSE	CAJ	2009-03-23	28.44	29.56	28.27	29.51	1145600	29.51
NYSE	CAJ	2009-03-20	27.75	27.96	27.02	27.04	1350000	27.04
NYSE	CAJ	2009-03-19	28.34	28.67	28.04	28.06	1157500	28.06
NYSE	CAJ	2009-03-18	26.48	27.80	26.34	27.51	1345900	27.51
NYSE	CAJ	2009-03-17	26.84	27.65	26.60	27.62	1111800	27.62
NYSE	CAJ	2009-03-16	26.65	27.40	26.35	26.66	1309600	26.66
NYSE	CAJ	2009-03-13	25.17	25.82	25.06	25.68	1324700	25.68
NYSE	CAJ	2009-03-12	23.56	24.30	23.29	24.29	740700	24.29
NYSE	CAJ	2009-03-11	23.10	23.64	23.10	23.49	724900	23.49
NYSE	CAJ	2009-03-10	21.93	22.68	21.71	22.61	646200	22.61
NYSE	CAJ	2009-03-09	21.67	22.00	21.23	21.52	1237400	21.52
NYSE	CAJ	2009-03-06	22.16	22.59	21.51	22.05	798700	22.05
NYSE	CAJ	2009-03-05	22.49	22.68	21.74	21.95	925700	21.95
NYSE	CAJ	2009-03-04	23.70	24.17	23.52	23.88	843700	23.88
NYSE	CAJ	2009-03-03	23.51	23.99	23.00	23.23	1285700	23.23
NYSE	CAJ	2009-03-02	24.50	24.76	23.81	23.88	954700	23.88
NYSE	CAJ	2009-02-27	25.03	25.47	24.92	25.11	2042900	25.11
NYSE	CAJ	2009-02-26	25.39	25.55	24.44	24.58	1422100	24.58
NYSE	CAJ	2009-02-25	25.44	25.93	25.09	25.48	1312600	25.48
NYSE	CAJ	2009-02-24	24.27	25.29	24.27	25.15	1196700	25.15
NYSE	CAJ	2009-02-23	24.97	25.02	23.96	24.07	1028400	24.07
NYSE	CAJ	2009-02-20	23.86	24.40	23.73	24.11	914700	24.11
NYSE	CAJ	2009-02-19	24.80	25.10	24.33	24.41	748200	24.41
NYSE	CAJ	2009-02-18	24.96	25.43	24.65	24.97	1537400	24.97
NYSE	CAJ	2009-02-17	25.27	25.42	24.81	24.81	1015500	24.81
NYSE	CAJ	2009-02-13	26.71	26.89	26.45	26.52	655400	26.52
NYSE	CAJ	2009-02-12	26.75	26.85	26.10	26.78	717600	26.78
NYSE	CAJ	2009-02-11	27.64	28.08	27.37	27.70	508100	27.70
NYSE	CAJ	2009-02-10	28.70	28.71	27.49	27.69	988200	27.69
NYSE	CAJ	2009-02-09	28.14	28.91	28.14	28.73	621400	28.73
NYSE	CAJ	2009-02-06	27.95	28.93	27.95	28.72	627800	28.72
NYSE	CAJ	2009-02-05	26.87	27.84	26.77	27.60	997600	27.60
NYSE	CAJ	2009-02-04	27.97	28.42	27.60	27.82	872800	27.82
NYSE	CAJ	2009-02-03	26.92	27.56	26.64	27.46	793800	27.46
NYSE	CAJ	2009-02-02	25.81	26.34	25.75	26.25	713700	26.25
NYSE	CAJ	2009-01-30	27.95	28.13	26.84	26.96	796100	26.96
NYSE	CAJ	2009-01-29	29.00	29.33	28.30	28.35	793600	28.35
NYSE	CAJ	2009-01-28	28.94	29.68	28.88	29.20	742500	29.20
NYSE	CAJ	2009-01-27	28.40	29.00	28.40	28.84	891600	28.84
NYSE	CAJ	2009-01-26	27.95	28.44	27.68	27.99	950500	27.99
NYSE	CAJ	2009-01-23	28.01	28.97	27.81	28.67	1045300	28.67
NYSE	CAJ	2009-01-22	29.36	29.58	28.77	29.25	1018400	29.25
NYSE	CAJ	2009-01-21	30.30	30.91	30.05	30.87	1153300	30.87
NYSE	CAJ	2009-01-20	30.60	30.78	29.54	29.58	861100	29.58
NYSE	CAJ	2009-01-16	30.97	31.59	30.40	31.04	753700	31.04
NYSE	CAJ	2009-01-15	31.01	31.41	30.28	31.15	1128200	31.15
NYSE	CAJ	2009-01-14	31.90	31.95	30.75	31.10	1670900	31.10
NYSE	CAJ	2009-01-13	32.57	32.70	32.00	32.24	1249800	32.24
NYSE	CAJ	2009-01-12	34.26	34.26	33.17	33.58	916800	33.58
NYSE	CAJ	2009-01-09	34.40	34.48	33.71	33.79	639200	33.79
NYSE	CAJ	2009-01-08	34.70	34.91	34.16	34.85	691900	34.85
NYSE	CAJ	2009-01-07	35.24	35.25	34.21	34.65	2011300	34.65
NYSE	CAJ	2009-01-06	32.05	32.84	31.85	32.62	1758400	32.62
NYSE	CAJ	2009-01-05	31.13	31.56	30.84	30.98	1037000	30.98
NYSE	CAJ	2009-01-02	30.92	31.93	30.92	31.71	404500	31.71
NYSE	CAJ	2007-02-01	53.22	53.22	52.71	53.02	200900	52.15
NYSE	CJB	2009-12-31	54.04	54.50	54.02	54.50	3600	54.50
NYSE	CJB	2009-12-30	53.79	54.07	53.79	54.06	300	54.06
NYSE	CJB	2009-12-29	54.48	54.50	53.53	53.53	100800	53.53
NYSE	CJB	2009-12-28	53.64	53.64	53.64	53.64	000	53.64
NYSE	CJB	2009-12-24	53.64	53.64	53.64	53.64	000	53.64
NYSE	CJB	2009-12-23	53.64	53.64	53.64	53.64	100	53.64
NYSE	CJB	2009-12-22	53.34	53.38	53.31	53.31	6000	53.31
NYSE	CJB	2009-12-21	52.66	53.06	52.00	52.29	51200	52.29
NYSE	CJB	2009-12-18	52.56	53.00	51.92	52.04	66700	52.04
NYSE	CJB	2009-12-17	54.12	54.12	52.62	52.62	300	52.62
NYSE	CJB	2009-12-16	55.00	55.09	55.00	55.00	500	55.00
NYSE	CJB	2009-12-15	54.56	54.56	54.56	54.56	50000	54.56
NYSE	CJB	2009-12-14	54.55	54.55	54.55	54.55	000	54.55
NYSE	CJB	2009-12-11	53.77	54.55	53.77	54.55	3400	54.55
NYSE	CJB	2009-12-10	53.60	54.09	53.52	54.09	133600	54.09
NYSE	CJB	2009-12-09	52.29	53.54	52.29	53.54	51400	53.54
NYSE	CJB	2009-12-08	53.06	53.06	52.01	52.01	105200	52.01
NYSE	CJB	2009-12-07	53.89	53.89	53.89	53.89	50100	53.89
NYSE	CJB	2009-12-04	55.13	55.13	55.13	55.13	000	55.13
NYSE	CJB	2009-12-03	55.13	55.13	55.13	55.13	25000	55.13
NYSE	CJB	2009-12-02	54.45	54.45	54.45	54.45	000	54.45
NYSE	CJB	2009-12-01	54.45	54.45	54.45	54.45	000	54.45
NYSE	CJB	2009-11-30	54.70	54.70	54.39	54.45	53800	54.45
NYSE	CJB	2009-11-27	54.58	54.58	54.03	54.36	40100	54.36
NYSE	CJB	2009-11-25	55.59	55.62	55.26	55.53	3300	55.53
NYSE	CJB	2009-11-24	54.81	55.48	54.80	55.48	51200	54.79
NYSE	CJB	2009-11-23	55.29	55.50	55.29	55.50	1600	54.81
NYSE	CJB	2009-11-20	54.47	54.47	54.00	54.00	300	53.33
NYSE	CJB	2009-11-19	55.05	55.21	54.26	55.21	35200	54.53
NYSE	CJB	2009-11-18	56.03	56.03	55.51	55.53	1200	54.84
NYSE	CJB	2009-11-17	54.64	55.65	54.64	55.65	6300	54.96
NYSE	CJB	2009-11-16	53.83	53.83	53.83	53.83	000	53.16
NYSE	CJB	2009-11-13	53.50	54.13	52.87	53.83	4000	53.16
NYSE	CJB	2009-11-12	55.34	55.34	52.83	53.17	52500	52.51
NYSE	CJB	2009-11-11	55.90	55.90	54.70	55.52	200200	54.83
NYSE	CJB	2009-11-10	56.11	56.11	55.36	55.67	320900	54.98
NYSE	CJB	2009-11-09	54.69	54.69	54.69	54.69	100	54.01
NYSE	CJB	2009-11-06	54.27	54.27	54.21	54.21	50000	53.54
NYSE	CJB	2009-11-05	53.83	53.83	53.83	53.83	000	53.16
NYSE	CJB	2009-11-04	53.38	53.83	53.38	53.83	400	53.16
NYSE	CJB	2009-11-03	51.35	51.35	50.78	50.80	78300	50.17
NYSE	CJB	2009-11-02	52.05	52.59	52.05	52.59	10600	51.94
NYSE	CJB	2009-10-30	52.52	52.52	52.52	52.52	100	51.87
NYSE	CJB	2009-10-29	50.35	53.45	50.35	53.45	300	52.79
NYSE	CJB	2009-10-28	51.14	51.14	49.68	49.68	28700	49.06
NYSE	CJB	2009-10-27	52.21	52.21	51.10	51.10	300	50.47
NYSE	CJB	2009-10-26	53.96	53.96	53.36	53.36	50800	52.70
NYSE	CJB	2009-10-23	54.50	54.50	54.10	54.10	200	53.43
NYSE	CJB	2009-10-22	53.21	53.53	53.00	53.53	800	52.87
NYSE	CJB	2009-10-21	52.50	52.50	52.50	52.50	000	51.85
NYSE	CJB	2009-10-20	52.26	52.50	51.00	52.50	800	51.85
NYSE	CJB	2009-10-19	53.64	53.64	53.64	53.64	000	52.97
NYSE	CJB	2009-10-16	53.64	53.64	53.64	53.64	000	52.97
NYSE	CJB	2009-10-15	52.75	53.81	52.75	53.64	20600	52.39
NYSE	CJB	2009-10-14	53.32	53.32	53.27	53.27	200000	52.03
NYSE	CJB	2009-10-13	50.50	51.09	50.45	51.05	2200	49.86
NYSE	CJB	2009-10-12	50.93	51.06	50.93	51.06	600	49.87
NYSE	CJB	2009-10-09	50.82	50.82	50.41	50.41	400	49.23
NYSE	CJB	2009-10-08	49.76	51.07	49.76	51.07	71200	49.88
NYSE	CJB	2009-10-07	49.00	49.00	48.81	48.81	31200	47.67
NYSE	CJB	2009-10-06	48.68	49.53	48.68	49.53	75600	48.37
NYSE	CJB	2009-10-05	48.64	48.64	48.64	48.64	15000	47.50
NYSE	CJB	2009-10-02	47.89	47.97	47.52	47.97	551000	46.85
NYSE	CJB	2009-10-01	47.50	47.50	46.75	46.75	50500	45.66
NYSE	CJB	2009-09-30	47.32	48.04	47.25	48.04	102300	46.92
NYSE	CJB	2009-09-29	47.68	47.68	47.57	47.57	302400	46.46
NYSE	CJB	2009-09-28	47.89	47.89	47.44	47.51	170600	46.40
NYSE	CJB	2009-09-25	48.00	48.00	46.75	46.76	5900	45.67
NYSE	CJB	2009-09-24	48.17	48.17	46.52	46.52	4500	45.43
NYSE	CJB	2009-09-23	48.48	48.48	48.48	48.48	25000	47.35
NYSE	CJB	2009-09-22	47.30	48.34	47.30	47.67	50400	46.56
NYSE	CJB	2009-09-21	45.95	45.97	45.95	45.97	102200	44.90
NYSE	CJB	2009-09-18	46.10	46.10	46.10	46.10	000	45.02
NYSE	CJB	2009-09-17	46.10	46.10	46.10	46.10	100	45.02
NYSE	CJB	2009-09-16	45.89	46.11	45.89	45.90	1200000	44.83
NYSE	CJB	2009-09-15	45.06	45.06	45.06	45.06	400	44.01
NYSE	CJB	2009-09-14	44.88	44.88	44.88	44.88	1900	43.83
NYSE	CJB	2009-09-11	44.48	44.48	44.24	44.24	1500	43.21
NYSE	CJB	2009-09-10	43.88	44.88	43.88	44.88	9800	43.83
NYSE	CJB	2009-09-09	44.17	44.17	44.17	44.17	50000	43.14
NYSE	CJB	2009-09-08	44.32	44.32	44.32	44.32	15000	43.28
NYSE	CJB	2009-09-04	41.72	41.72	41.72	41.72	000	40.75
NYSE	CJB	2009-09-03	41.72	41.72	41.72	41.72	25000	40.75
NYSE	CJB	2009-09-02	42.00	42.00	42.00	42.00	000	41.02
NYSE	CJB	2009-09-01	42.00	42.00	42.00	42.00	000	41.02
NYSE	CJB	2009-08-31	42.05	42.25	42.00	42.00	1200	41.02
NYSE	CJB	2009-08-28	42.85	42.85	42.85	42.85	000	41.85
NYSE	CJB	2009-08-27	42.10	42.85	42.10	42.85	203400	41.85
NYSE	CJB	2009-08-26	44.55	44.55	44.55	44.55	000	42.84
NYSE	CJB	2009-08-25	44.55	44.55	44.55	44.55	200	42.84
NYSE	CJB	2009-08-24	45.27	45.27	44.00	44.00	1900	42.31
NYSE	CJB	2009-08-21	43.05	43.68	43.05	43.68	300	42.00
NYSE	CJB	2009-08-20	42.85	43.24	42.85	43.24	25600	41.58
NYSE	CJB	2009-08-19	42.17	42.80	42.02	42.43	6400	40.80
NYSE	CJB	2009-08-18	42.66	42.66	42.66	42.66	25000	41.02
NYSE	CJB	2009-08-17	43.09	43.09	43.09	43.09	000	41.43
NYSE	CJB	2009-08-14	43.09	43.09	43.09	43.09	000	41.43
NYSE	CJB	2009-08-13	43.09	43.09	43.09	43.09	000	41.43
NYSE	CJB	2009-08-12	43.09	43.09	43.09	43.09	50000	41.43
NYSE	CJB	2009-08-11	42.90	42.90	42.90	42.90	000	41.25
NYSE	CJB	2009-08-10	43.59	43.59	42.90	42.90	25200	41.25
NYSE	CJB	2009-08-07	44.19	44.19	44.10	44.10	200	42.40
NYSE	CJB	2009-08-06	43.90	43.90	43.90	43.90	000	42.21
NYSE	CJB	2009-08-05	43.90	43.90	43.90	43.90	000	42.21
NYSE	CJB	2009-08-04	43.90	43.90	43.90	43.90	000	42.21
NYSE	CJB	2009-08-03	43.90	43.90	43.90	43.90	50000	42.21
NYSE	CJB	2009-07-31	42.28	42.28	42.28	42.28	400	40.65
NYSE	CJB	2009-07-30	41.83	41.83	41.61	41.61	300	40.01
NYSE	CJB	2009-07-29	41.47	41.47	41.47	41.47	50000	39.88
NYSE	CJB	2009-07-28	41.79	41.79	41.79	41.79	000	40.18
NYSE	CJB	2009-07-27	42.14	42.32	41.71	41.79	11500	40.18
NYSE	CJB	2009-07-24	41.70	41.80	41.70	41.80	300	40.19
NYSE	CJB	2009-07-23	40.90	41.77	40.90	41.71	3600	40.11
NYSE	CJB	2009-07-22	39.85	41.10	39.85	40.13	1300	38.59
NYSE	CJB	2009-07-21	40.31	41.37	40.31	40.52	300	38.96
NYSE	CJB	2009-07-20	39.34	39.75	39.34	39.75	200	38.22
NYSE	CJB	2009-07-17	39.12	39.12	39.12	39.12	25000	37.62
NYSE	CJB	2009-07-16	38.96	38.96	38.96	38.96	000	37.46
NYSE	CJB	2009-07-15	37.82	38.96	37.82	38.96	51600	37.46
NYSE	CJB	2009-07-14	35.87	36.35	35.87	36.35	1200	34.95
NYSE	CJB	2009-07-13	35.33	35.33	35.28	35.28	3500	33.92
NYSE	CJB	2009-07-10	35.48	35.63	34.73	35.25	26200	33.90
NYSE	CJB	2009-07-09	35.90	36.16	35.22	36.16	58000	34.77
NYSE	CJB	2009-07-08	35.22	35.79	34.70	35.57	162300	34.20
NYSE	CJB	2009-07-07	36.10	36.67	34.48	34.48	717900	33.15
NYSE	CJB	2009-07-06	36.90	37.01	36.90	37.00	5100	35.58
NYSE	CJB	2009-07-02	38.50	38.50	38.50	38.50	000	37.02
NYSE	CJB	2009-07-01	38.00	38.50	38.00	38.50	51000	37.02
NYSE	CJB	2009-06-30	37.51	37.51	37.51	37.51	000	36.07
NYSE	CJB	2009-06-29	38.00	38.00	37.43	37.51	153000	36.07
NYSE	CJB	2009-06-26	38.00	38.15	37.70	38.15	137800	36.68
NYSE	CJB	2009-06-25	37.53	38.10	37.53	38.10	7000	36.64
NYSE	CJB	2009-06-24	37.70	37.70	36.41	36.41	215000	35.01
NYSE	CJB	2009-06-23	36.08	36.20	36.08	36.20	300	34.81
NYSE	CJB	2009-06-22	36.49	36.49	36.49	36.49	40000	35.09
NYSE	CJB	2009-06-19	38.65	38.65	38.55	38.55	80000	37.07
NYSE	CJB	2009-06-18	38.85	38.94	38.24	38.46	31400	36.98
NYSE	CJB	2009-06-17	37.78	38.60	37.76	38.16	204700	36.69
NYSE	CJB	2009-06-16	39.06	39.06	39.06	39.06	000	37.56
NYSE	CJB	2009-06-15	39.27	39.27	39.06	39.06	1600	37.56
NYSE	CJB	2009-06-12	40.51	40.51	40.15	40.15	400	38.61
NYSE	CJB	2009-06-11	41.00	42.04	41.00	42.04	505400	40.42
NYSE	CJB	2009-06-10	39.56	39.56	39.56	39.56	000	38.04
NYSE	CJB	2009-06-09	39.56	39.56	39.56	39.56	000	38.04
NYSE	CJB	2009-06-08	39.56	39.56	39.56	39.56	000	38.04
NYSE	CJB	2009-06-05	39.43	39.56	38.94	39.56	102900	38.04
NYSE	CJB	2009-06-04	39.20	39.22	39.07	39.22	201800	37.71
NYSE	CJB	2009-06-03	40.53	40.53	40.53	40.53	000	38.97
NYSE	CJB	2009-06-02	40.53	40.53	40.53	40.53	100	38.97
NYSE	CJB	2009-06-01	38.48	38.48	38.48	38.48	000	37.00
NYSE	CJB	2009-05-29	38.48	38.48	38.48	38.48	000	37.00
NYSE	CJB	2009-05-28	39.30	39.30	38.48	38.48	52000	37.00
NYSE	CJB	2009-05-27	39.00	39.00	39.00	39.00	100	37.50
NYSE	CJB	2009-05-26	38.50	38.50	38.50	38.50	1000	36.36
NYSE	CJB	2009-05-22	40.19	40.19	40.19	40.19	000	37.95
NYSE	CJB	2009-05-21	40.19	40.19	40.19	40.19	000	37.95
NYSE	CJB	2009-05-20	40.19	40.19	40.19	40.19	50000	37.95
NYSE	CJB	2009-05-19	39.92	39.92	39.92	39.92	100000	37.70
NYSE	CJB	2009-05-18	38.00	38.00	38.00	38.00	200	35.89
NYSE	CJB	2009-05-15	36.30	36.30	36.30	36.30	000	34.28
NYSE	CJB	2009-05-14	36.30	36.30	36.30	36.30	000	34.28
NYSE	CJB	2009-05-13	37.06	37.06	36.30	36.30	300500	34.28
NYSE	CJB	2009-05-12	37.66	37.66	37.66	37.66	000	35.57
NYSE	CJB	2009-05-11	37.66	37.66	37.66	37.66	000	35.57
NYSE	CJB	2009-05-08	37.66	37.66	37.66	37.66	000	35.57
NYSE	CJB	2009-05-07	37.66	37.66	37.66	37.66	000	35.57
NYSE	CJB	2009-05-06	37.66	37.66	37.66	37.66	000	35.57
NYSE	CJB	2009-05-05	37.65	37.66	37.65	37.66	200	35.57
NYSE	CJB	2009-05-04	38.00	38.00	38.00	38.00	900	35.89
NYSE	CJB	2009-05-01	33.85	36.39	33.85	36.39	50300	34.37
NYSE	CJB	2009-04-30	33.56	33.56	33.56	33.56	000	31.69
NYSE	CJB	2009-04-29	33.56	33.56	33.56	33.56	000	31.69
NYSE	CJB	2009-04-28	33.56	33.56	33.56	33.56	000	31.69
NYSE	CJB	2009-04-27	33.75	33.75	33.49	33.56	335300	31.69
NYSE	CJB	2009-04-24	33.82	34.09	33.82	34.09	600	32.19
NYSE	CJB	2009-04-23	33.09	33.09	33.09	33.09	100	31.25
NYSE	CJB	2009-04-22	33.45	33.45	33.03	33.03	10200	31.19
NYSE	CJB	2009-04-21	32.29	32.63	31.72	32.60	91400	30.79
NYSE	CJB	2009-04-20	34.97	34.97	34.97	34.97	000	33.02
NYSE	CJB	2009-04-17	34.97	34.97	34.97	34.97	000	33.02
NYSE	CJB	2009-04-16	34.97	34.97	34.97	34.97	000	33.02
NYSE	CJB	2009-04-15	34.97	34.97	34.97	34.97	000	32.44
NYSE	CJB	2009-04-14	34.80	35.42	34.80	34.97	414200	32.44
NYSE	CJB	2009-04-13	31.95	31.95	31.95	31.95	000	29.64
NYSE	CJB	2009-04-09	31.95	31.95	31.95	31.95	000	29.64
NYSE	CJB	2009-04-08	31.95	31.95	31.95	31.95	50000	29.64
NYSE	CJB	2009-04-07	31.91	31.91	31.91	31.91	175000	29.60
NYSE	CJB	2009-04-06	31.95	31.95	31.95	31.95	000	29.64
NYSE	CJB	2009-04-03	31.95	31.95	31.95	31.95	000	29.64
NYSE	CJB	2009-04-02	30.53	32.18	30.53	31.95	226300	29.64
NYSE	CJB	2009-04-01	29.31	29.31	29.31	29.31	000	27.19
NYSE	CJB	2009-03-31	29.31	29.31	29.31	29.31	50000	27.19
NYSE	CJB	2009-03-30	28.54	28.54	28.54	28.54	800	26.47
NYSE	CJB	2009-03-27	30.69	30.70	30.69	30.70	1500	28.48
NYSE	CJB	2009-03-26	31.48	31.48	31.48	31.48	106200	29.20
NYSE	CJB	2009-03-25	31.32	31.32	30.54	30.54	150000	28.33
NYSE	CJB	2009-03-24	30.24	30.24	30.24	30.24	100	28.05
NYSE	CJB	2009-03-23	31.00	31.00	31.00	31.00	6000	28.76
NYSE	CJB	2009-03-20	30.39	30.50	30.39	30.50	50200	28.29
NYSE	CJB	2009-03-19	31.19	31.19	30.68	30.68	50100	28.46
NYSE	CJB	2009-03-18	30.50	30.50	30.50	30.50	100	28.29
NYSE	CJB	2009-03-17	29.93	29.93	28.55	28.55	400	26.48
NYSE	CJB	2009-03-16	30.08	30.94	30.08	30.94	500	28.70
NYSE	CJB	2009-03-13	30.00	30.00	30.00	30.00	200	27.83
NYSE	CJB	2009-03-12	29.50	29.50	29.50	29.50	000	27.36
NYSE	CJB	2009-03-11	29.50	29.50	29.50	29.50	000	27.36
NYSE	CJB	2009-03-10	29.50	29.50	29.50	29.50	000	27.36
NYSE	CJB	2009-03-09	29.50	29.50	29.50	29.50	000	27.36
NYSE	CJB	2009-03-06	28.50	29.50	28.50	29.50	400	27.36
NYSE	CJB	2009-03-05	30.00	30.00	30.00	30.00	000	27.83
NYSE	CJB	2009-03-04	30.00	30.00	30.00	30.00	200	27.83
NYSE	CJB	2009-03-03	28.00	28.19	27.42	28.19	400	26.15
NYSE	CJB	2009-03-02	29.56	29.56	29.56	29.56	000	27.42
NYSE	CJB	2009-02-27	29.56	29.56	29.56	29.56	000	27.42
NYSE	CJB	2009-02-26	29.56	29.56	29.56	29.56	000	27.42
NYSE	CJB	2009-02-25	29.56	29.56	29.56	29.56	000	27.42
NYSE	CJB	2009-02-24	29.73	29.73	28.70	29.56	70400	26.78
NYSE	CJB	2009-02-23	27.63	27.63	27.63	27.63	24900	25.03
NYSE	CJB	2009-02-20	32.00	32.00	32.00	32.00	000	28.99
NYSE	CJB	2009-02-19	33.00	35.09	31.23	32.00	10400	28.99
NYSE	CJB	2009-02-18	34.19	34.19	31.21	31.21	600	28.28
NYSE	CJB	2009-02-17	34.20	34.20	34.20	34.20	000	30.99
NYSE	CJB	2009-02-13	34.20	34.20	34.20	34.20	100	30.99
NYSE	CJB	2009-02-12	34.00	34.00	34.00	34.00	000	30.80
NYSE	CJB	2009-02-11	34.00	34.00	34.00	34.00	000	30.80
NYSE	CJB	2009-02-10	34.00	34.00	34.00	34.00	100	30.80
NYSE	CJB	2009-02-09	35.35	35.35	35.35	35.35	50000	32.03
NYSE	CJB	2009-02-06	35.00	36.60	35.00	35.00	50200	31.71
NYSE	CJB	2009-02-05	33.28	33.28	33.28	33.28	000	30.15
NYSE	CJB	2009-02-04	30.94	33.28	30.94	33.28	35700	30.15
NYSE	CJB	2009-02-03	30.68	30.68	30.68	30.68	100	27.80
NYSE	CJB	2009-02-02	30.86	30.86	30.26	30.26	200	27.42
NYSE	CJB	2009-01-30	31.45	31.46	31.45	31.46	10200	28.50
NYSE	CJB	2009-01-29	31.59	31.74	31.59	31.59	1025000	28.62
NYSE	CJB	2009-01-28	31.00	32.43	31.00	32.43	100200	29.38
NYSE	CJB	2009-01-27	30.80	30.80	30.80	30.80	10000	27.91
NYSE	CJB	2009-01-26	29.45	29.45	29.45	29.45	20000	26.68
NYSE	CJB	2009-01-23	28.23	28.23	28.23	28.23	000	25.58
NYSE	CJB	2009-01-22	28.23	28.23	28.23	28.23	000	25.58
NYSE	CJB	2009-01-21	28.23	28.23	28.23	28.23	200000	25.58
NYSE	CJB	2009-01-20	28.73	28.73	27.41	27.41	150000	24.83
NYSE	CJB	2009-01-16	28.64	28.64	28.64	28.64	000	25.95
NYSE	CJB	2009-01-15	28.72	28.72	28.64	28.64	200	25.95
NYSE	CJB	2009-01-14	29.94	29.94	29.94	29.94	000	27.13
NYSE	CJB	2009-01-13	30.44	30.44	29.94	29.94	50200	27.13
NYSE	CJB	2009-01-12	30.00	30.00	30.00	30.00	200	27.18
NYSE	CJB	2009-01-09	32.55	32.55	32.55	32.55	000	29.49
NYSE	CJB	2009-01-08	32.55	32.55	32.55	32.55	000	29.49
NYSE	CJB	2009-01-07	32.55	32.55	32.55	32.55	000	29.49
NYSE	CJB	2009-01-06	32.55	32.55	32.55	32.55	000	29.49
NYSE	CJB	2009-01-05	29.50	32.55	29.50	32.55	50700	29.49
NYSE	CJB	2009-01-02	26.50	26.50	26.50	26.50	000	24.01
NYSE	CRE	2009-12-31	7.80	7.81	7.70	7.78	48300	7.78
NYSE	CRE	2009-12-30	7.54	7.87	7.54	7.80	69500	7.80
NYSE	CRE	2009-12-29	7.49	7.67	7.43	7.59	61200	7.59
NYSE	CRE	2009-12-28	7.42	7.54	7.33	7.43	576900	7.43
NYSE	CRE	2009-12-24	7.39	7.40	7.33	7.35	196200	7.35
NYSE	CRE	2009-12-23	7.40	7.40	7.34	7.34	138400	7.34
NYSE	CRE	2009-12-22	7.43	7.50	7.33	7.33	149400	7.33
NYSE	CRE	2009-12-21	7.31	7.54	7.28	7.39	251300	7.39
NYSE	CRE	2009-12-18	7.30	7.33	7.26	7.28	250200	7.28
NYSE	CRE	2009-12-17	7.26	7.35	7.25	7.28	97400	7.28
NYSE	CRE	2009-12-16	7.40	7.41	7.30	7.31	251900	7.31
NYSE	CRE	2009-12-15	7.30	7.40	7.19	7.25	2148400	7.25
NYSE	CRE	2009-12-14	7.25	7.52	7.05	7.35	1119000	7.35
NYSE	CRE	2009-12-11	8.00	8.05	7.25	7.28	892100	7.28
NYSE	CRE	2009-12-10	8.35	8.35	7.98	7.98	104700	7.98
NYSE	CRE	2009-12-09	8.41	8.50	8.33	8.46	26200	8.29
NYSE	CRE	2009-12-08	8.29	8.55	8.24	8.41	66700	8.24
NYSE	CRE	2009-12-07	8.43	8.45	8.25	8.33	29500	8.16
NYSE	CRE	2009-12-04	8.11	8.42	8.11	8.42	31700	8.25
NYSE	CRE	2009-12-03	8.42	8.42	8.02	8.05	44300	7.89
NYSE	CRE	2009-12-02	8.31	8.44	8.31	8.42	33300	8.25
NYSE	CRE	2009-12-01	8.37	8.42	8.28	8.28	34300	8.11
NYSE	CRE	2009-11-30	8.15	8.31	8.06	8.26	33000	8.09
NYSE	CRE	2009-11-27	8.18	8.23	8.03	8.03	18800	7.87
NYSE	CRE	2009-11-25	8.40	8.40	8.35	8.35	8300	8.18
NYSE	CRE	2009-11-24	8.40	8.41	8.35	8.40	22100	8.23
NYSE	CRE	2009-11-23	8.35	8.38	8.33	8.37	41000	8.20
NYSE	CRE	2009-11-20	8.26	8.40	8.26	8.34	31300	8.17
NYSE	CRE	2009-11-19	8.41	8.41	8.16	8.30	22300	8.13
NYSE	CRE	2009-11-18	8.33	8.50	8.31	8.45	33800	8.28
NYSE	CRE	2009-11-17	8.28	8.35	8.20	8.33	37400	8.16
NYSE	CRE	2009-11-16	8.30	8.35	8.20	8.30	43100	8.13
NYSE	CRE	2009-11-13	8.26	8.34	8.15	8.23	25600	8.06
NYSE	CRE	2009-11-12	8.30	8.33	8.20	8.20	31900	8.04
NYSE	CRE	2009-11-11	8.25	8.48	8.24	8.28	80300	8.11
NYSE	CRE	2009-11-10	8.13	8.25	8.06	8.22	74700	8.05
NYSE	CRE	2009-11-09	8.04	8.39	8.04	8.16	112000	8.00
NYSE	CRE	2009-11-06	7.97	8.00	7.90	7.99	19700	7.83
NYSE	CRE	2009-11-05	8.00	8.05	7.38	8.05	48600	7.89
NYSE	CRE	2009-11-04	8.04	8.04	7.87	7.89	39900	7.73
NYSE	CRE	2009-11-03	7.98	8.04	7.94	8.04	24900	7.88
NYSE	CRE	2009-11-02	8.00	8.05	7.91	8.03	30900	7.87
NYSE	CRE	2009-10-30	7.92	8.04	7.90	8.01	55000	7.85
NYSE	CRE	2009-10-29	8.01	8.02	7.92	8.02	28900	7.86
NYSE	CRE	2009-10-28	7.96	8.02	7.90	7.94	26800	7.78
NYSE	CRE	2009-10-27	7.98	8.05	7.96	7.97	20500	7.81
NYSE	CRE	2009-10-26	7.90	8.05	7.90	7.93	27800	7.77
NYSE	CRE	2009-10-23	8.03	8.04	7.87	7.92	27000	7.76
NYSE	CRE	2009-10-22	7.85	8.05	7.85	8.02	19300	7.86
NYSE	CRE	2009-10-21	7.99	8.05	7.84	7.89	38400	7.73
NYSE	CRE	2009-10-20	8.04	8.10	7.97	8.00	11500	7.84
NYSE	CRE	2009-10-19	7.99	8.05	7.97	8.05	36000	7.89
NYSE	CRE	2009-10-16	7.80	7.98	7.80	7.94	42200	7.78
NYSE	CRE	2009-10-15	7.92	7.95	7.80	7.84	31100	7.68
NYSE	CRE	2009-10-14	7.87	8.04	7.77	8.02	43400	7.86
NYSE	CRE	2009-10-13	7.90	7.90	7.70	7.77	17200	7.61
NYSE	CRE	2009-10-12	7.99	8.05	7.86	7.89	39900	7.73
NYSE	CRE	2009-10-09	7.91	7.99	7.59	7.90	37300	7.74
NYSE	CRE	2009-10-08	7.97	8.04	7.76	7.94	38000	7.78
NYSE	CRE	2009-10-07	7.94	7.97	7.68	7.94	22500	7.78
NYSE	CRE	2009-10-06	7.95	7.98	7.53	7.94	30300	7.78
NYSE	CRE	2009-10-05	7.57	8.01	7.57	7.90	29900	7.74
NYSE	CRE	2009-10-02	7.46	7.64	7.35	7.50	35800	7.35
NYSE	CRE	2009-10-01	7.66	7.96	7.44	7.51	42600	7.36
NYSE	CRE	2009-09-30	7.93	7.93	7.58	7.67	62800	7.52
NYSE	CRE	2009-09-29	7.92	8.04	7.92	7.95	14900	7.79
NYSE	CRE	2009-09-28	8.03	8.04	7.87	7.96	28000	7.80
NYSE	CRE	2009-09-25	7.62	7.97	7.47	7.97	30700	7.81
NYSE	CRE	2009-09-24	7.84	7.86	7.58	7.63	37400	7.48
NYSE	CRE	2009-09-23	7.95	8.00	7.89	7.89	29500	7.73
NYSE	CRE	2009-09-22	7.51	8.00	7.51	7.90	63300	7.74
NYSE	CRE	2009-09-21	7.41	7.49	7.25	7.40	36600	7.25
NYSE	CRE	2009-09-18	7.62	8.08	7.41	7.41	232100	7.26
NYSE	CRE	2009-09-17	7.65	7.69	7.35	7.62	48200	7.47
NYSE	CRE	2009-09-16	7.50	7.80	7.44	7.58	96500	7.43
NYSE	CRE	2009-09-15	7.81	8.11	7.35	7.42	92200	7.27
NYSE	CRE	2009-09-14	7.41	7.85	7.41	7.85	104400	7.69
NYSE	CRE	2009-09-11	7.22	7.53	7.20	7.44	36100	7.29
NYSE	CRE	2009-09-10	7.08	7.23	7.08	7.23	53000	7.08
NYSE	CRE	2009-09-09	7.04	7.12	7.00	7.06	28500	6.92
NYSE	CRE	2009-09-08	7.17	7.28	7.09	7.17	48900	6.86
NYSE	CRE	2009-09-04	7.18	7.29	7.06	7.09	20600	6.78
NYSE	CRE	2009-09-03	7.20	7.25	7.06	7.18	37900	6.87
NYSE	CRE	2009-09-02	7.08	7.28	7.05	7.18	27000	6.87
NYSE	CRE	2009-09-01	7.03	7.35	7.03	7.08	31600	6.77
NYSE	CRE	2009-08-31	7.12	7.21	6.98	7.03	53000	6.73
NYSE	CRE	2009-08-28	7.41	7.41	7.06	7.18	24900	6.87
NYSE	CRE	2009-08-27	7.29	7.35	7.22	7.35	28600	7.03
NYSE	CRE	2009-08-26	7.20	7.30	7.07	7.30	54300	6.98
NYSE	CRE	2009-08-25	7.24	7.47	7.13	7.20	21100	6.89
NYSE	CRE	2009-08-24	7.11	7.18	6.99	7.17	46000	6.86
NYSE	CRE	2009-08-21	6.97	7.08	6.75	7.07	85100	6.76
NYSE	CRE	2009-08-20	6.91	6.95	6.83	6.95	67400	6.65
NYSE	CRE	2009-08-19	6.79	6.91	6.77	6.91	43600	6.61
NYSE	CRE	2009-08-18	6.85	6.91	6.60	6.88	65900	6.58
NYSE	CRE	2009-08-17	6.42	6.91	6.21	6.85	52000	6.55
NYSE	CRE	2009-08-14	6.65	6.76	6.47	6.51	50800	6.23
NYSE	CRE	2009-08-13	6.60	6.69	6.51	6.65	27900	6.36
NYSE	CRE	2009-08-12	6.48	6.60	6.48	6.57	39700	6.29
NYSE	CRE	2009-08-11	6.49	6.55	6.33	6.48	32400	6.20
NYSE	CRE	2009-08-10	6.28	6.56	6.28	6.55	97100	6.27
NYSE	CRE	2009-08-07	6.37	6.58	6.25	6.35	151000	6.07
NYSE	CRE	2009-08-06	6.33	6.38	6.22	6.22	41300	5.95
NYSE	CRE	2009-08-05	6.39	6.46	6.32	6.33	41500	6.06
NYSE	CRE	2009-08-04	6.32	6.46	6.30	6.40	42700	6.12
NYSE	CRE	2009-08-03	6.45	6.50	6.25	6.44	42800	6.16
NYSE	CRE	2009-07-31	6.50	6.53	6.42	6.45	58000	6.17
NYSE	CRE	2009-07-30	6.49	6.55	6.40	6.50	57800	6.22
NYSE	CRE	2009-07-29	6.35	6.50	6.34	6.40	21600	6.12
NYSE	CRE	2009-07-28	6.30	6.50	6.30	6.38	36000	6.10
NYSE	CRE	2009-07-27	6.40	6.45	6.30	6.34	31000	6.07
NYSE	CRE	2009-07-24	6.25	6.40	6.23	6.40	27900	6.12
NYSE	CRE	2009-07-23	6.13	6.42	6.02	6.31	65800	6.04
NYSE	CRE	2009-07-22	6.07	6.23	5.97	6.15	41500	5.88
NYSE	CRE	2009-07-21	6.09	6.13	5.99	6.08	32900	5.82
NYSE	CRE	2009-07-20	6.13	6.25	5.54	6.08	37800	5.82
NYSE	CRE	2009-07-17	6.13	6.14	6.03	6.08	56200	5.82
NYSE	CRE	2009-07-16	5.93	6.10	5.76	6.10	59900	5.84
NYSE	CRE	2009-07-15	6.08	6.42	6.00	6.05	107200	5.79
NYSE	CRE	2009-07-14	5.83	6.07	5.65	6.04	39300	5.78
NYSE	CRE	2009-07-13	5.37	6.06	5.37	5.85	71700	5.60
NYSE	CRE	2009-07-10	5.12	5.35	5.11	5.34	20800	5.11
NYSE	CRE	2009-07-09	5.36	5.47	5.10	5.14	32200	4.92
NYSE	CRE	2009-07-08	5.59	5.67	5.18	5.30	29600	5.07
NYSE	CRE	2009-07-07	5.76	5.77	5.25	5.53	30300	5.29
NYSE	CRE	2009-07-06	5.13	5.85	5.02	5.79	127800	5.54
NYSE	CRE	2009-07-02	5.20	5.25	5.08	5.15	34600	4.93
NYSE	CRE	2009-07-01	5.28	5.39	5.20	5.25	32400	5.02
NYSE	CRE	2009-06-30	5.21	5.28	5.15	5.20	33700	4.97
NYSE	CRE	2009-06-29	5.21	5.48	5.16	5.22	68000	4.99
NYSE	CRE	2009-06-26	5.53	5.58	5.02	5.21	227300	4.98
NYSE	CRE	2009-06-25	5.24	5.61	5.19	5.59	15100	5.35
NYSE	CRE	2009-06-24	5.33	5.60	5.28	5.28	17600	5.05
NYSE	CRE	2009-06-23	5.54	5.54	5.40	5.40	19500	5.17
NYSE	CRE	2009-06-22	5.50	5.54	5.48	5.50	34600	5.26
NYSE	CRE	2009-06-19	5.71	5.87	5.53	5.53	62700	5.29
NYSE	CRE	2009-06-18	5.76	5.90	5.74	5.88	22200	5.46
NYSE	CRE	2009-06-17	5.56	5.82	5.55	5.76	33800	5.35
NYSE	CRE	2009-06-16	5.68	5.82	5.55	5.56	28900	5.17
NYSE	CRE	2009-06-15	5.66	5.85	5.51	5.60	29700	5.20
NYSE	CRE	2009-06-12	5.63	5.74	5.59	5.64	28900	5.24
NYSE	CRE	2009-06-11	5.83	6.08	5.73	5.76	38400	5.35
NYSE	CRE	2009-06-10	5.56	5.88	5.50	5.77	39000	5.36
NYSE	CRE	2009-06-09	5.87	5.87	5.50	5.53	38700	5.14
NYSE	CRE	2009-06-08	6.12	6.29	5.70	5.86	27000	5.44
NYSE	CRE	2009-06-05	6.29	6.29	6.05	6.12	12500	5.69
NYSE	CRE	2009-06-04	6.05	6.24	6.02	6.23	20000	5.79
NYSE	CRE	2009-06-03	6.11	6.18	5.98	6.03	22400	5.60
NYSE	CRE	2009-06-02	6.16	6.33	6.05	6.16	37100	5.72
NYSE	CRE	2009-06-01	5.90	6.18	5.60	6.18	40700	5.74
NYSE	CRE	2009-05-29	5.62	5.95	5.41	5.95	27100	5.53
NYSE	CRE	2009-05-28	5.66	5.69	5.40	5.63	26900	5.23
NYSE	CRE	2009-05-27	6.10	6.10	5.62	5.62	11700	5.22
NYSE	CRE	2009-05-26	5.67	6.14	5.67	6.14	18600	5.70
NYSE	CRE	2009-05-22	5.67	6.06	5.49	5.73	25400	5.32
NYSE	CRE	2009-05-21	5.61	5.75	5.37	5.62	27300	5.22
NYSE	CRE	2009-05-20	5.82	5.94	5.70	5.73	21200	5.32
NYSE	CRE	2009-05-19	6.04	6.04	5.75	5.76	11300	5.35
NYSE	CRE	2009-05-18	5.44	6.15	5.44	6.05	30100	5.62
NYSE	CRE	2009-05-15	5.82	5.82	5.35	5.36	21200	4.98
NYSE	CRE	2009-05-14	5.49	5.95	5.45	5.84	30300	5.43
NYSE	CRE	2009-05-13	5.23	5.66	5.22	5.41	25500	5.03
NYSE	CRE	2009-05-12	5.53	5.53	5.24	5.49	14000	5.10
NYSE	CRE	2009-05-11	6.09	6.09	5.33	5.46	20200	5.07
NYSE	CRE	2009-05-08	5.07	6.00	4.90	6.00	33600	5.57
NYSE	CRE	2009-05-07	5.12	5.16	4.96	4.97	57000	4.62
NYSE	CRE	2009-05-06	5.10	5.12	4.95	4.97	45000	4.62
NYSE	CRE	2009-05-05	5.23	5.25	5.00	5.02	60200	4.66
NYSE	CRE	2009-05-04	5.09	5.25	5.00	5.25	54300	4.88
NYSE	CRE	2009-05-01	5.18	5.25	5.00	5.01	117300	4.65
NYSE	CRE	2009-04-30	5.88	5.95	5.10	5.10	53400	4.74
NYSE	CRE	2009-04-29	5.45	5.86	5.36	5.86	33300	5.44
NYSE	CRE	2009-04-28	5.12	5.48	5.06	5.42	22900	5.04
NYSE	CRE	2009-04-27	5.37	5.49	5.06	5.15	42600	4.78
NYSE	CRE	2009-04-24	5.11	5.53	5.11	5.51	29800	5.12
NYSE	CRE	2009-04-23	5.19	5.19	5.01	5.06	25800	4.70
NYSE	CRE	2009-04-22	5.52	5.65	5.12	5.20	15600	4.83
NYSE	CRE	2009-04-21	5.27	5.60	5.00	5.60	113500	5.20
NYSE	CRE	2009-04-20	5.99	5.99	5.20	5.24	125900	4.87
NYSE	CRE	2009-04-17	5.95	5.98	5.54	5.89	51100	5.47
NYSE	CRE	2009-04-16	5.65	5.98	5.45	5.92	85200	5.50
NYSE	CRE	2009-04-15	5.66	5.73	5.58	5.61	71100	5.21
NYSE	CRE	2009-04-14	5.95	6.10	5.59	5.59	20700	5.19
NYSE	CRE	2009-04-13	6.11	6.31	6.02	6.11	54300	5.68
NYSE	CRE	2009-04-09	5.75	6.19	5.66	6.07	63400	5.64
NYSE	CRE	2009-04-08	5.31	5.59	5.31	5.59	6400	5.19
NYSE	CRE	2009-04-07	5.32	5.62	5.25	5.25	17600	4.88
NYSE	CRE	2009-04-06	5.71	5.71	5.27	5.42	19100	5.04
NYSE	CRE	2009-04-03	5.88	6.09	5.12	5.78	22800	5.37
NYSE	CRE	2009-04-02	5.70	6.33	5.43	6.05	45100	5.62
NYSE	CRE	2009-04-01	5.40	5.75	5.40	5.54	27800	5.15
NYSE	CRE	2009-03-31	5.10	5.50	5.09	5.46	14200	5.07
NYSE	CRE	2009-03-30	4.87	5.09	4.87	5.02	19600	4.66
NYSE	CRE	2009-03-27	5.39	5.44	4.92	5.00	26100	4.65
NYSE	CRE	2009-03-26	5.16	5.52	4.99	5.52	37700	5.13
NYSE	CRE	2009-03-25	5.16	5.22	4.89	5.09	48200	4.73
NYSE	CRE	2009-03-24	5.18	5.19	4.93	5.00	50500	4.65
NYSE	CRE	2009-03-23	4.98	5.40	4.65	5.40	99000	4.86
NYSE	CRE	2009-03-20	5.48	5.60	4.74	4.75	63800	4.27
NYSE	CRE	2009-03-19	6.10	6.16	5.42	5.43	17600	4.89
NYSE	CRE	2009-03-18	5.61	6.15	5.61	6.02	25400	5.42
NYSE	CRE	2009-03-17	5.48	5.62	5.06	5.62	29500	5.06
NYSE	CRE	2009-03-16	5.92	6.04	5.38	5.48	18800	4.93
NYSE	CRE	2009-03-13	5.96	6.00	5.62	5.83	14700	5.25
NYSE	CRE	2009-03-12	5.03	5.98	4.94	5.96	57000	5.36
NYSE	CRE	2009-03-11	4.90	5.20	4.82	5.10	46400	4.59
NYSE	CRE	2009-03-10	4.89	5.03	4.70	4.89	53600	4.40
NYSE	CRE	2009-03-09	4.85	5.01	4.70	4.73	33200	4.26
NYSE	CRE	2009-03-06	4.59	4.92	4.57	4.92	59100	4.43
NYSE	CRE	2009-03-05	4.17	4.77	4.15	4.55	54700	4.09
NYSE	CRE	2009-03-04	4.49	4.49	4.02	4.29	52200	3.86
NYSE	CRE	2009-03-03	4.55	4.60	4.41	4.42	66200	3.98
NYSE	CRE	2009-03-02	5.21	5.21	4.24	4.45	46700	4.00
NYSE	CRE	2009-02-27	6.05	6.05	5.30	5.30	278300	4.77
NYSE	CRE	2009-02-26	6.59	6.67	5.95	6.00	31800	5.40
NYSE	CRE	2009-02-25	7.13	7.13	6.25	6.55	24500	5.89
NYSE	CRE	2009-02-24	6.38	7.20	6.30	7.20	56100	6.48
NYSE	CRE	2009-02-23	6.71	6.71	6.12	6.25	30000	5.62
NYSE	CRE	2009-02-20	6.71	6.95	6.51	6.71	30600	6.04
NYSE	CRE	2009-02-19	6.89	6.97	6.75	6.75	13500	6.07
NYSE	CRE	2009-02-18	6.83	6.95	6.78	6.78	20400	6.10
NYSE	CRE	2009-02-17	7.50	7.53	6.64	6.78	18900	6.10
NYSE	CRE	2009-02-13	7.95	8.08	7.75	7.83	14600	7.05
NYSE	CRE	2009-02-12	7.40	8.02	7.32	7.97	36700	7.17
NYSE	CRE	2009-02-11	7.81	7.82	7.44	7.51	16800	6.76
NYSE	CRE	2009-02-10	8.66	8.69	7.74	7.74	17400	6.96
NYSE	CRE	2009-02-09	8.98	8.98	8.31	8.64	8900	7.77
NYSE	CRE	2009-02-06	8.60	9.00	8.56	8.90	19500	8.01
NYSE	CRE	2009-02-05	8.55	8.98	8.48	8.65	23600	7.78
NYSE	CRE	2009-02-04	8.86	9.02	8.60	8.60	11800	7.74
NYSE	CRE	2009-02-03	8.85	8.93	8.73	8.90	15600	8.01
NYSE	CRE	2009-02-02	7.76	8.82	7.76	8.75	34800	7.87
NYSE	CRE	2009-01-30	8.25	8.40	7.80	7.82	14400	7.04
NYSE	CRE	2009-01-29	8.94	9.14	8.13	8.14	28800	7.32
NYSE	CRE	2009-01-28	8.93	9.30	8.82	9.03	38500	8.12
NYSE	CRE	2009-01-27	8.41	8.98	8.40	8.80	34400	7.92
NYSE	CRE	2009-01-26	8.05	8.53	7.97	8.40	12500	7.56
NYSE	CRE	2009-01-23	7.80	8.25	7.80	8.06	27900	7.25
NYSE	CRE	2009-01-22	7.93	8.10	7.85	7.90	21900	7.11
NYSE	CRE	2009-01-21	7.86	8.10	7.72	8.10	32900	7.29
NYSE	CRE	2009-01-20	8.41	8.45	7.72	7.72	30800	6.95
NYSE	CRE	2009-01-16	8.60	8.75	8.45	8.58	27900	7.72
NYSE	CRE	2009-01-15	8.37	8.84	7.60	8.84	26200	7.95
NYSE	CRE	2009-01-14	8.29	8.80	8.29	8.36	17300	7.52
NYSE	CRE	2009-01-13	8.58	9.03	8.29	8.51	32500	7.66
NYSE	CRE	2009-01-12	8.02	8.94	7.99	8.67	66300	7.80
NYSE	CRE	2009-01-09	8.61	8.61	7.99	8.03	24200	7.23
NYSE	CRE	2009-01-08	8.11	8.88	8.10	8.59	39100	7.73
NYSE	CRE	2009-01-07	8.13	8.31	8.04	8.16	64600	7.34
NYSE	CRE	2009-01-06	7.81	8.41	7.74	8.31	95900	7.48
NYSE	CRE	2009-01-05	7.65	7.73	7.36	7.73	20300	6.96
NYSE	CRE	2009-01-02	7.81	7.89	7.51	7.60	23700	6.84
NYSE	CA	2009-12-31	22.66	22.81	22.45	22.46	1949200	22.42
NYSE	CA	2009-12-30	22.94	23.02	22.55	22.57	5012300	22.53
NYSE	CA	2009-12-29	23.02	23.10	22.71	22.77	3480900	22.73
NYSE	CA	2009-12-28	23.28	23.34	22.91	22.95	4456000	22.91
NYSE	CA	2009-12-24	22.84	23.24	22.74	23.21	1914500	23.17
NYSE	CA	2009-12-23	22.61	22.84	22.56	22.80	4383400	22.76
NYSE	CA	2009-12-22	22.67	22.79	22.59	22.60	4286800	22.56
NYSE	CA	2009-12-21	22.79	22.87	22.63	22.65	4099800	22.61
NYSE	CA	2009-12-18	22.55	22.75	22.43	22.51	7590500	22.47
NYSE	CA	2009-12-17	22.86	22.86	22.41	22.41	7817700	22.37
NYSE	CA	2009-12-16	22.62	22.86	22.47	22.49	8536700	22.45
NYSE	CA	2009-12-15	22.75	22.99	22.51	22.51	13518100	22.47
NYSE	CA	2009-12-14	23.00	23.25	22.92	22.97	6665000	22.93
NYSE	CA	2009-12-11	22.80	22.90	22.67	22.83	3633400	22.79
NYSE	CA	2009-12-10	22.84	23.00	22.64	22.72	3484100	22.68
NYSE	CA	2009-12-09	22.50	22.88	22.36	22.84	7173000	22.80
NYSE	CA	2009-12-08	21.96	22.22	21.78	21.91	3423200	21.87
NYSE	CA	2009-12-07	22.43	22.65	22.23	22.34	3874200	22.30
NYSE	CA	2009-12-04	22.56	22.66	22.25	22.65	4850000	22.61
NYSE	CA	2009-12-03	22.68	22.74	22.24	22.29	3494500	22.25
NYSE	CA	2009-12-02	22.37	22.64	22.16	22.42	2571300	22.38
NYSE	CA	2009-12-01	22.26	22.53	22.21	22.48	3468900	22.44
NYSE	CA	2009-11-30	21.90	22.13	21.73	22.10	4271500	22.06
NYSE	CA	2009-11-27	21.64	22.26	21.56	22.00	1973400	21.96
NYSE	CA	2009-11-25	22.13	22.49	22.09	22.33	3425900	22.29
NYSE	CA	2009-11-24	22.59	22.59	22.04	22.04	3796200	22.00
NYSE	CA	2009-11-23	22.09	22.55	22.03	22.55	5114100	22.51
NYSE	CA	2009-11-20	21.78	22.08	21.77	21.86	5744800	21.82
NYSE	CA	2009-11-19	22.27	22.28	21.89	21.96	3955100	21.92
NYSE	CA	2009-11-18	22.30	22.33	21.87	22.32	3699100	22.28
NYSE	CA	2009-11-17	22.21	22.38	22.05	22.36	3146000	22.32
NYSE	CA	2009-11-16	22.12	22.41	22.05	22.24	3935000	22.20
NYSE	CA	2009-11-13	21.76	22.27	21.73	22.10	3460700	22.06
NYSE	CA	2009-11-12	21.99	22.04	21.75	21.77	3666600	21.69
NYSE	CA	2009-11-11	21.87	22.18	21.71	21.93	3658400	21.85
NYSE	CA	2009-11-10	22.32	22.36	21.92	22.00	3921600	21.92
NYSE	CA	2009-11-09	21.60	22.28	21.48	22.27	5096800	22.19
NYSE	CA	2009-11-06	21.40	21.64	21.15	21.52	3521700	21.44
NYSE	CA	2009-11-05	21.16	21.56	20.95	21.51	4641400	21.43
NYSE	CA	2009-11-04	20.99	21.34	20.86	20.92	4282200	20.84
NYSE	CA	2009-11-03	21.00	21.00	20.62	20.92	3840300	20.84
NYSE	CA	2009-11-02	20.86	21.08	20.65	20.86	5563000	20.78
NYSE	CA	2009-10-30	21.43	21.50	20.81	20.92	7148300	20.84
NYSE	CA	2009-10-29	20.70	21.59	20.69	21.46	5874900	21.38
NYSE	CA	2009-10-28	21.19	21.35	20.60	20.68	9282700	20.60
NYSE	CA	2009-10-27	21.40	21.68	21.12	21.18	6728400	21.10
NYSE	CA	2009-10-26	21.40	21.72	21.14	21.27	8447000	21.19
NYSE	CA	2009-10-23	22.02	22.44	21.08	21.61	19240700	21.53
NYSE	CA	2009-10-22	23.43	24.15	23.05	23.91	6257800	23.82
NYSE	CA	2009-10-21	23.30	24.07	23.30	23.43	4395800	23.34
NYSE	CA	2009-10-20	23.51	23.60	23.21	23.41	4309700	23.32
NYSE	CA	2009-10-19	23.70	23.86	23.39	23.84	4950300	23.75
NYSE	CA	2009-10-16	23.83	23.86	23.29	23.71	6320500	23.62
NYSE	CA	2009-10-15	22.92	23.88	22.87	23.86	7079500	23.77
NYSE	CA	2009-10-14	22.98	23.19	22.73	22.93	3067800	22.85
NYSE	CA	2009-10-13	22.75	22.85	22.57	22.74	2047600	22.66
NYSE	CA	2009-10-12	22.71	22.86	22.52	22.72	2424400	22.64
NYSE	CA	2009-10-09	22.39	22.81	22.19	22.79	3180600	22.71
NYSE	CA	2009-10-08	22.30	22.47	22.02	22.39	3199200	22.31
NYSE	CA	2009-10-07	22.03	22.27	21.87	22.09	2603800	22.01
NYSE	CA	2009-10-06	21.93	22.23	21.81	22.14	3245600	22.06
NYSE	CA	2009-10-05	21.41	21.88	21.22	21.82	4689600	21.74
NYSE	CA	2009-10-02	21.19	21.58	21.16	21.39	3652500	21.31
NYSE	CA	2009-10-01	21.89	21.89	21.20	21.21	4459500	21.13
NYSE	CA	2009-09-30	22.27	22.27	21.68	21.99	7256100	21.91
NYSE	CA	2009-09-29	22.30	22.45	22.10	22.34	3809800	22.26
NYSE	CA	2009-09-28	21.62	22.34	21.62	22.30	3484600	22.22
NYSE	CA	2009-09-25	22.09	22.19	21.60	21.67	5561700	21.59
NYSE	CA	2009-09-24	22.07	22.36	21.88	21.95	3719700	21.87
NYSE	CA	2009-09-23	22.10	22.59	22.10	22.13	4141700	22.05
NYSE	CA	2009-09-22	22.38	22.40	22.05	22.19	4489700	22.11
NYSE	CA	2009-09-21	22.46	22.61	22.17	22.38	3185100	22.30
NYSE	CA	2009-09-18	22.82	22.82	22.42	22.51	5304000	22.43
NYSE	CA	2009-09-17	22.41	22.69	22.23	22.67	4905000	22.59
NYSE	CA	2009-09-16	22.43	22.44	22.02	22.40	6014200	22.32
NYSE	CA	2009-09-15	22.37	22.59	22.10	22.44	6878000	22.36
NYSE	CA	2009-09-14	22.45	22.85	22.25	22.71	6323500	22.63
NYSE	CA	2009-09-11	22.24	22.63	21.97	22.59	7034900	22.51
NYSE	CA	2009-09-10	21.98	22.29	21.90	22.24	5477600	22.16
NYSE	CA	2009-09-09	21.76	22.15	21.54	22.14	6968800	22.06
NYSE	CA	2009-09-08	21.46	21.81	21.40	21.76	7337400	21.68
NYSE	CA	2009-09-04	20.82	21.48	20.59	21.45	7861800	21.37
NYSE	CA	2009-09-03	20.29	20.88	20.13	20.87	11143500	20.79
NYSE	CA	2009-09-02	21.35	21.36	20.04	20.20	21951600	20.13
NYSE	CA	2009-09-01	22.26	22.69	21.79	21.86	8332200	21.78
NYSE	CA	2009-08-31	22.43	22.57	22.21	22.29	5038500	22.21
NYSE	CA	2009-08-28	22.66	23.15	22.44	22.60	4206800	22.52
NYSE	CA	2009-08-27	22.63	22.91	22.27	22.60	5728800	22.52
NYSE	CA	2009-08-26	22.90	22.92	22.54	22.85	3590800	22.77
NYSE	CA	2009-08-25	22.92	23.05	22.65	22.83	4641400	22.75
NYSE	CA	2009-08-24	22.99	23.29	22.80	22.93	3885200	22.85
NYSE	CA	2009-08-21	22.86	23.01	22.43	22.99	5160700	22.91
NYSE	CA	2009-08-20	22.55	22.67	22.17	22.63	2857600	22.55
NYSE	CA	2009-08-19	22.47	22.56	22.01	22.48	5296700	22.40
NYSE	CA	2009-08-18	21.80	22.53	21.76	22.50	5137800	22.42
NYSE	CA	2009-08-17	22.03	22.36	21.70	21.75	4741200	21.67
NYSE	CA	2009-08-14	22.45	22.67	22.21	22.56	5830200	22.48
NYSE	CA	2009-08-13	22.60	22.71	22.41	22.68	5027900	22.60
NYSE	CA	2009-08-12	21.89	22.80	21.81	22.59	6971200	22.51
NYSE	CA	2009-08-11	21.96	22.12	21.82	21.94	4444300	21.86
NYSE	CA	2009-08-10	21.89	22.09	21.74	21.98	4365200	21.90
NYSE	CA	2009-08-07	21.93	22.18	21.63	21.99	5190200	21.91
NYSE	CA	2009-08-06	21.94	22.07	21.50	21.53	6265300	21.45
NYSE	CA	2009-08-05	21.77	22.00	21.54	21.95	6869800	21.83
NYSE	CA	2009-08-04	21.36	21.84	21.26	21.81	9252000	21.69
NYSE	CA	2009-08-03	21.18	21.48	21.18	21.38	5831100	21.26
NYSE	CA	2009-07-31	21.27	21.58	21.03	21.14	5894300	21.02
NYSE	CA	2009-07-30	21.25	21.47	21.10	21.18	7106600	21.06
NYSE	CA	2009-07-29	20.65	21.11	20.65	21.05	6592600	20.93
NYSE	CA	2009-07-28	20.65	20.93	20.42	20.88	7091900	20.77
NYSE	CA	2009-07-27	20.57	20.74	20.16	20.69	7660700	20.58
NYSE	CA	2009-07-24	19.80	21.14	19.65	20.64	13026100	20.53
NYSE	CA	2009-07-23	18.79	19.20	18.50	19.12	7734500	19.01
NYSE	CA	2009-07-22	18.56	18.80	18.30	18.75	5786900	18.65
NYSE	CA	2009-07-21	18.08	18.66	18.04	18.63	8932800	18.53
NYSE	CA	2009-07-20	17.99	18.09	17.81	18.05	3633100	17.95
NYSE	CA	2009-07-17	18.11	18.13	17.87	18.03	3194000	17.93
NYSE	CA	2009-07-16	17.86	18.09	17.75	18.04	5694100	17.94
NYSE	CA	2009-07-15	17.28	17.85	17.18	17.85	7917300	17.75
NYSE	CA	2009-07-14	16.74	17.12	16.70	17.09	3989400	17.00
NYSE	CA	2009-07-13	16.45	16.84	16.12	16.82	4935400	16.73
NYSE	CA	2009-07-10	16.14	16.49	16.14	16.44	5276100	16.35
NYSE	CA	2009-07-09	16.57	16.68	16.38	16.56	2931700	16.47
NYSE	CA	2009-07-08	16.64	16.86	16.40	16.53	5410000	16.44
NYSE	CA	2009-07-07	16.87	16.88	16.55	16.57	6423600	16.48
NYSE	CA	2009-07-06	16.84	16.93	16.69	16.92	3725400	16.83
NYSE	CA	2009-07-02	17.27	17.27	16.80	16.85	4252700	16.76
NYSE	CA	2009-07-01	17.33	17.60	17.30	17.49	2853300	17.39
NYSE	CA	2009-06-30	17.46	17.51	17.22	17.43	4020300	17.33
NYSE	CA	2009-06-29	17.23	17.49	17.17	17.43	4138600	17.33
NYSE	CA	2009-06-26	17.46	17.63	17.17	17.21	9509900	17.12
NYSE	CA	2009-06-25	17.40	17.65	17.17	17.62	4935500	17.52
NYSE	CA	2009-06-24	17.10	17.54	17.02	17.43	6903800	17.33
NYSE	CA	2009-06-23	17.05	17.12	16.81	17.01	4021900	16.92
NYSE	CA	2009-06-22	16.88	17.14	16.88	16.97	6600500	16.88
NYSE	CA	2009-06-19	17.26	17.26	16.96	17.22	5871700	17.13
NYSE	CA	2009-06-18	17.02	17.13	16.86	17.03	3567200	16.94
NYSE	CA	2009-06-17	17.11	17.26	16.94	17.06	4900600	16.97
NYSE	CA	2009-06-16	17.43	17.59	16.95	16.99	7485200	16.90
NYSE	CA	2009-06-15	17.51	17.57	17.16	17.42	4484700	17.32
NYSE	CA	2009-06-12	17.69	17.99	17.46	17.73	3595700	17.63
NYSE	CA	2009-06-11	17.65	18.09	17.65	17.84	5651300	17.74
NYSE	CA	2009-06-10	17.88	17.98	17.69	17.89	3870500	17.79
NYSE	CA	2009-06-09	17.62	17.92	17.37	17.85	4455800	17.75
NYSE	CA	2009-06-08	17.62	17.81	17.29	17.62	3444500	17.52
NYSE	CA	2009-06-05	17.80	17.80	17.31	17.51	4885100	17.41
NYSE	CA	2009-06-04	17.66	17.77	17.44	17.75	2895100	17.65
NYSE	CA	2009-06-03	17.79	17.92	17.49	17.71	3997100	17.61
NYSE	CA	2009-06-02	18.02	18.20	17.80	17.92	5029100	17.82
NYSE	CA	2009-06-01	17.50	18.02	17.45	17.96	5586000	17.86
NYSE	CA	2009-05-29	16.83	17.45	16.83	17.45	5712100	17.35
NYSE	CA	2009-05-28	17.09	17.29	16.79	17.08	9950300	16.99
NYSE	CA	2009-05-27	17.31	17.34	16.72	16.75	8307800	16.66
NYSE	CA	2009-05-26	16.75	17.49	16.75	17.44	6118600	17.30
NYSE	CA	2009-05-22	17.58	17.58	17.18	17.26	4080000	17.13
NYSE	CA	2009-05-21	17.56	17.74	17.09	17.29	5774800	17.16
NYSE	CA	2009-05-20	18.04	18.21	17.72	17.76	4228700	17.62
NYSE	CA	2009-05-19	18.10	18.17	17.64	18.05	5193500	17.91
NYSE	CA	2009-05-18	18.06	18.19	17.56	17.88	7560100	17.74
NYSE	CA	2009-05-15	18.20	18.30	17.86	18.04	4581700	17.90
NYSE	CA	2009-05-14	18.00	18.60	17.75	18.27	12698600	18.13
NYSE	CA	2009-05-13	17.03	17.49	17.03	17.32	7371000	17.19
NYSE	CA	2009-05-12	17.64	17.72	17.19	17.54	3598000	17.40
NYSE	CA	2009-05-11	17.32	17.73	17.13	17.45	3926200	17.31
NYSE	CA	2009-05-08	17.73	17.78	17.28	17.53	5236300	17.39
NYSE	CA	2009-05-07	17.67	17.87	17.10	17.17	5115500	17.04
NYSE	CA	2009-05-06	17.48	17.70	17.10	17.69	6938400	17.55
NYSE	CA	2009-05-05	17.33	17.57	17.14	17.41	5321800	17.27
NYSE	CA	2009-05-04	17.67	17.67	17.35	17.52	6085400	17.38
NYSE	CA	2009-05-01	17.26	17.69	17.14	17.58	6566200	17.44
NYSE	CA	2009-04-30	17.20	17.78	16.98	17.25	6166800	17.12
NYSE	CA	2009-04-29	17.81	18.01	17.25	17.35	6874200	17.22
NYSE	CA	2009-04-28	17.94	17.94	17.53	17.57	4689200	17.43
NYSE	CA	2009-04-27	17.78	18.11	17.57	17.88	5973800	17.74
NYSE	CA	2009-04-24	17.48	18.22	17.11	18.13	5893100	17.99
NYSE	CA	2009-04-23	17.10	17.39	16.96	17.30	4617500	17.17
NYSE	CA	2009-04-22	17.02	17.80	16.82	17.53	5352700	17.39
NYSE	CA	2009-04-21	16.93	17.38	16.72	17.37	6213200	17.23
NYSE	CA	2009-04-20	17.08	17.40	16.66	16.93	8110200	16.80
NYSE	CA	2009-04-17	17.59	18.03	17.53	17.95	4763700	17.81
NYSE	CA	2009-04-16	17.50	17.99	17.29	17.89	6127600	17.75
NYSE	CA	2009-04-15	17.48	17.63	16.94	17.26	7199800	17.13
NYSE	CA	2009-04-14	17.83	17.87	17.50	17.68	4264700	17.54
NYSE	CA	2009-04-13	17.90	18.12	17.68	17.89	3237900	17.75
NYSE	CA	2009-04-09	17.91	18.08	17.67	18.08	5028900	17.94
NYSE	CA	2009-04-08	17.39	17.72	17.19	17.68	4729200	17.54
NYSE	CA	2009-04-07	17.28	17.78	17.18	17.28	7186800	17.15
NYSE	CA	2009-04-06	17.20	17.75	17.18	17.63	7395800	17.49
NYSE	CA	2009-04-03	17.79	18.24	17.74	18.17	6140100	18.03
NYSE	CA	2009-04-02	17.96	18.48	17.73	18.07	8118100	17.93
NYSE	CA	2009-04-01	17.25	17.91	17.11	17.80	5785400	17.66
NYSE	CA	2009-03-31	17.40	17.83	17.20	17.61	6289200	17.47
NYSE	CA	2009-03-30	17.17	17.32	16.83	17.24	7463300	17.11
NYSE	CA	2009-03-27	17.36	17.46	17.12	17.21	5002200	17.08
NYSE	CA	2009-03-26	17.10	17.88	17.09	17.88	6559400	17.74
NYSE	CA	2009-03-25	16.84	17.35	16.67	17.10	5991600	16.97
NYSE	CA	2009-03-24	17.39	17.43	16.83	16.94	5693500	16.81
NYSE	CA	2009-03-23	16.73	17.43	16.06	17.43	11328700	17.29
NYSE	CA	2009-03-20	16.31	16.67	15.69	15.95	11269600	15.83
NYSE	CA	2009-03-19	17.27	17.27	16.54	16.60	6466900	16.47
NYSE	CA	2009-03-18	16.49	16.68	16.06	16.54	6719500	16.41
NYSE	CA	2009-03-17	16.10	16.53	15.87	16.53	9407400	16.40
NYSE	CA	2009-03-16	17.43	17.43	16.69	16.97	5994000	16.84
NYSE	CA	2009-03-13	17.29	17.29	16.71	16.90	5049100	16.77
NYSE	CA	2009-03-12	16.59	17.22	16.42	17.21	4352100	17.08
NYSE	CA	2009-03-11	16.70	16.81	16.35	16.64	6092800	16.51
NYSE	CA	2009-03-10	15.67	16.49	15.67	16.49	6565100	16.36
NYSE	CA	2009-03-09	15.96	16.36	15.56	15.62	5735700	15.50
NYSE	CA	2009-03-06	15.31	16.01	15.13	16.01	10231100	15.89
NYSE	CA	2009-03-05	16.17	16.39	15.39	15.40	8358900	15.28
NYSE	CA	2009-03-04	16.67	16.67	16.24	16.29	5930700	16.16
NYSE	CA	2009-03-03	16.85	17.01	16.37	16.40	7940100	16.27
NYSE	CA	2009-03-02	16.60	17.10	16.49	16.85	10773300	16.72
NYSE	CA	2009-02-27	16.43	17.12	16.22	16.95	9375100	16.82
NYSE	CA	2009-02-26	17.02	17.06	16.33	16.34	6589500	16.21
NYSE	CA	2009-02-25	17.05	17.28	16.68	17.04	6010900	16.91
NYSE	CA	2009-02-24	17.05	17.17	16.17	17.11	8867400	16.98
NYSE	CA	2009-02-23	17.17	17.56	16.76	16.84	6400300	16.71
NYSE	CA	2009-02-20	17.09	17.56	16.85	17.46	9251500	17.32
NYSE	CA	2009-02-19	17.59	17.66	17.10	17.12	7526300	16.99
NYSE	CA	2009-02-18	17.90	18.10	17.55	17.58	5855200	17.44
NYSE	CA	2009-02-17	17.80	18.27	17.68	17.84	6241300	17.70
NYSE	CA	2009-02-13	18.66	18.79	18.52	18.65	4695900	18.50
NYSE	CA	2009-02-12	18.08	18.70	17.83	18.68	6902100	18.53
NYSE	CA	2009-02-11	18.02	18.59	17.95	18.45	6998800	18.27
NYSE	CA	2009-02-10	18.56	18.74	17.82	17.97	8234700	17.79
NYSE	CA	2009-02-09	18.48	18.74	18.34	18.74	4842200	18.55
NYSE	CA	2009-02-06	18.43	18.63	18.15	18.56	6862900	18.38
NYSE	CA	2009-02-05	17.61	18.46	17.61	18.29	7709800	18.11
NYSE	CA	2009-02-04	18.39	18.71	18.05	18.09	5251800	17.91
NYSE	CA	2009-02-03	17.98	18.36	17.54	18.29	5319900	18.11
NYSE	CA	2009-02-02	17.97	18.12	17.54	18.01	7757300	17.83
NYSE	CA	2009-01-30	17.80	18.52	17.80	17.99	10435300	17.81
NYSE	CA	2009-01-29	17.89	18.06	17.20	17.53	5392800	17.36
NYSE	CA	2009-01-28	17.85	18.21	17.60	17.89	6475800	17.71
NYSE	CA	2009-01-27	17.16	17.71	17.10	17.41	7069600	17.24
NYSE	CA	2009-01-26	17.33	17.79	17.16	17.41	5031600	17.24
NYSE	CA	2009-01-23	16.98	17.60	16.91	17.44	5304900	17.27
NYSE	CA	2009-01-22	17.21	17.55	17.09	17.26	6704000	17.09
NYSE	CA	2009-01-21	17.31	17.82	17.06	17.54	6596700	17.37
NYSE	CA	2009-01-20	18.30	18.42	17.21	17.21	5528900	17.04
NYSE	CA	2009-01-16	18.14	18.40	17.50	18.00	5588300	17.82
NYSE	CA	2009-01-15	18.02	18.23	17.44	17.95	5366200	17.77
NYSE	CA	2009-01-14	18.24	18.45	17.73	17.98	6213700	17.80
NYSE	CA	2009-01-13	18.25	18.75	18.19	18.62	6014300	18.44
NYSE	CA	2009-01-12	18.75	18.75	18.14	18.28	4328900	18.10
NYSE	CA	2009-01-09	18.37	18.65	17.71	18.42	7267500	18.24
NYSE	CA	2009-01-08	18.06	18.35	17.67	18.14	3984200	17.96
NYSE	CA	2009-01-07	18.47	18.83	17.89	18.09	5597800	17.91
NYSE	CA	2009-01-06	19.04	19.18	18.69	18.81	5373900	18.62
NYSE	CA	2009-01-05	18.71	18.71	18.36	18.65	5146600	18.46
NYSE	CA	2009-01-02	17.87	18.98	17.87	18.90	3871600	18.71
NYSE	CA	2004-10-20	26.80	27.05	26.53	26.98	2009700	26.01
NYSE	CA	2001-10-17	29.85	29.98	27.71	27.90	2009000	26.60
NYSE	CA	2000-10-16	26.00	26.12	25.12	25.44	2200900	24.17
NYSE	CA	1990-12-20	7.24	7.60	7.24	7.60	2009100	2.06
NYSE	CA	1988-07-25	26.16	26.88	26.16	26.52	2009500	3.56
NYSE	CAH	2009-12-31	32.63	32.80	32.22	32.24	1624300	32.24
NYSE	CAH	2009-12-30	32.78	32.90	32.44	32.62	4091300	32.62
NYSE	CAH	2009-12-29	32.55	33.17	32.55	32.95	4550000	32.95
NYSE	CAH	2009-12-28	32.68	32.82	32.55	32.68	1329100	32.51
NYSE	CAH	2009-12-24	32.76	32.82	32.57	32.60	818700	32.43
NYSE	CAH	2009-12-23	32.67	32.76	32.56	32.64	2025100	32.47
NYSE	CAH	2009-12-22	32.36	32.71	32.32	32.70	2159000	32.52
NYSE	CAH	2009-12-21	32.25	32.74	32.24	32.37	2063700	32.20
NYSE	CAH	2009-12-18	32.12	32.22	31.78	32.14	3010700	31.97
NYSE	CAH	2009-12-17	32.36	32.55	31.80	31.91	3167400	31.74
NYSE	CAH	2009-12-16	32.99	33.25	32.51	32.57	3595700	32.40
NYSE	CAH	2009-12-15	33.00	33.00	32.08	32.93	3746400	32.75
NYSE	CAH	2009-12-14	32.26	32.82	32.26	32.70	3260600	32.52
NYSE	CAH	2009-12-11	32.45	32.61	32.12	32.20	5662300	32.03
NYSE	CAH	2009-12-10	31.95	32.38	31.95	32.30	5672200	32.13
NYSE	CAH	2009-12-09	31.93	32.00	31.46	31.80	5177700	31.63
NYSE	CAH	2009-12-08	32.29	32.38	31.85	31.86	4100100	31.69
NYSE	CAH	2009-12-07	32.19	32.75	32.19	32.47	3792600	32.30
NYSE	CAH	2009-12-04	32.61	32.88	31.92	32.14	3759900	31.97
NYSE	CAH	2009-12-03	32.80	33.19	32.22	32.27	3598300	32.10
NYSE	CAH	2009-12-02	32.31	33.00	32.31	32.94	4294200	32.76
NYSE	CAH	2009-12-01	32.50	32.66	32.15	32.46	5302300	32.29
NYSE	CAH	2009-11-30	32.12	32.28	31.97	32.23	4477300	32.06
NYSE	CAH	2009-11-27	31.81	32.16	31.71	32.03	1542800	31.86
NYSE	CAH	2009-11-25	32.39	32.50	32.27	32.48	3869400	32.31
NYSE	CAH	2009-11-24	32.26	32.44	32.15	32.31	4289600	32.14
NYSE	CAH	2009-11-23	32.24	32.39	31.85	32.23	4109300	32.06
NYSE	CAH	2009-11-20	31.56	31.96	31.32	31.77	5403500	31.60
NYSE	CAH	2009-11-19	31.50	31.77	31.25	31.59	3944800	31.42
NYSE	CAH	2009-11-18	31.41	31.65	31.41	31.59	3869700	31.42
NYSE	CAH	2009-11-17	31.50	31.53	31.23	31.49	2824000	31.32
NYSE	CAH	2009-11-16	31.20	31.53	31.00	31.46	3988400	31.29
NYSE	CAH	2009-11-13	31.00	31.15	30.88	31.08	3549000	30.91
NYSE	CAH	2009-11-12	30.73	31.23	30.66	30.97	5274400	30.80
NYSE	CAH	2009-11-11	30.38	30.58	30.26	30.56	4053400	30.40
NYSE	CAH	2009-11-10	29.85	30.41	29.80	30.31	3389600	30.15
NYSE	CAH	2009-11-09	29.94	30.00	29.66	29.97	3358700	29.81
NYSE	CAH	2009-11-06	28.86	29.61	28.86	29.50	2786200	29.34
NYSE	CAH	2009-11-05	29.26	29.82	29.02	29.63	4028000	29.47
NYSE	CAH	2009-11-04	28.83	29.54	28.81	29.13	4797800	28.97
NYSE	CAH	2009-11-03	28.60	28.82	28.51	28.66	2576000	28.51
NYSE	CAH	2009-11-02	28.36	28.87	28.22	28.68	2570500	28.53
NYSE	CAH	2009-10-30	28.55	28.94	28.32	28.34	4037700	28.19
NYSE	CAH	2009-10-29	28.42	28.72	28.22	28.69	3648800	28.54
NYSE	CAH	2009-10-28	28.63	28.96	28.30	28.30	3686000	28.15
NYSE	CAH	2009-10-27	28.69	29.10	28.55	28.74	3054200	28.59
NYSE	CAH	2009-10-26	28.77	29.04	28.44	28.71	4312700	28.56
NYSE	CAH	2009-10-23	29.15	29.15	28.57	28.66	3373100	28.51
NYSE	CAH	2009-10-22	28.54	29.22	28.42	29.08	3468400	28.92
NYSE	CAH	2009-10-21	28.51	28.90	28.42	28.57	2734000	28.42
NYSE	CAH	2009-10-20	28.92	28.92	28.38	28.57	2860400	28.42
NYSE	CAH	2009-10-19	28.75	29.05	28.60	28.87	3233000	28.72
NYSE	CAH	2009-10-16	27.74	28.93	27.73	28.68	6054700	28.53
NYSE	CAH	2009-10-15	27.22	27.91	27.22	27.91	3825500	27.76
NYSE	CAH	2009-10-14	27.15	27.40	27.07	27.31	3174500	27.16
NYSE	CAH	2009-10-13	27.15	27.15	26.89	26.94	4287600	26.80
NYSE	CAH	2009-10-12	27.43	27.43	26.96	27.16	3502600	27.01
NYSE	CAH	2009-10-09	27.16	27.32	27.09	27.32	3257400	27.17
NYSE	CAH	2009-10-08	26.95	27.23	26.77	27.23	4356100	27.08
NYSE	CAH	2009-10-07	26.72	26.77	26.56	26.77	4074100	26.63
NYSE	CAH	2009-10-06	26.40	26.74	26.15	26.74	9708700	26.60
NYSE	CAH	2009-10-05	26.28	26.44	26.10	26.22	3437900	26.08
NYSE	CAH	2009-10-02	26.26	26.57	25.97	26.25	4448800	26.11
NYSE	CAH	2009-10-01	26.77	26.77	26.41	26.49	5242000	26.35
NYSE	CAH	2009-09-30	27.03	27.07	26.54	26.80	4793000	26.66
NYSE	CAH	2009-09-29	27.43	27.52	26.86	26.90	4022700	26.76
NYSE	CAH	2009-09-28	27.35	27.84	27.31	27.70	5900100	27.38
NYSE	CAH	2009-09-25	27.52	27.52	26.80	27.32	7812600	27.00
NYSE	CAH	2009-09-24	27.34	27.50	26.73	26.98	7269500	26.67
NYSE	CAH	2009-09-23	27.84	27.97	27.70	27.73	5502700	27.41
NYSE	CAH	2009-09-22	28.01	28.01	27.67	27.78	3867500	27.46
NYSE	CAH	2009-09-21	27.75	27.99	27.57	27.89	3424400	27.57
NYSE	CAH	2009-09-18	27.92	28.06	27.72	27.89	4769600	27.57
NYSE	CAH	2009-09-17	27.70	27.96	27.54	27.85	5359400	27.53
NYSE	CAH	2009-09-16	27.43	27.68	27.25	27.68	5669700	27.36
NYSE	CAH	2009-09-15	28.03	28.03	26.95	27.29	5785900	26.97
NYSE	CAH	2009-09-14	26.54	26.66	26.35	26.63	4816000	26.32
NYSE	CAH	2009-09-11	26.36	26.63	26.29	26.49	3800300	26.18
NYSE	CAH	2009-09-10	26.32	26.35	25.76	26.28	5396300	25.97
NYSE	CAH	2009-09-09	26.29	27.25	26.28	26.83	6137900	26.52
NYSE	CAH	2009-09-08	25.83	26.31	25.52	26.27	4534000	25.96
NYSE	CAH	2009-09-04	25.83	26.04	25.68	25.76	4773700	25.46
NYSE	CAH	2009-09-03	25.01	25.77	24.99	25.77	4990800	25.47
NYSE	CAH	2009-09-02	25.00	25.21	24.87	24.97	7937900	24.68
NYSE	CAH	2009-09-01	25.32	25.98	24.97	25.11	7712800	15.18
NYSE	CAH	2009-08-31	34.55	34.63	34.10	34.58	3780200	20.91
NYSE	CAH	2009-08-28	34.44	34.47	33.97	34.26	3769400	20.71
NYSE	CAH	2009-08-27	33.75	34.39	33.75	34.35	6150700	20.77
NYSE	CAH	2009-08-26	34.38	34.70	33.87	34.00	5781100	20.56
NYSE	CAH	2009-08-25	35.49	35.61	34.17	34.50	5863600	20.86
NYSE	CAH	2009-08-24	35.87	35.87	35.25	35.44	3083600	21.43
NYSE	CAH	2009-08-21	35.09	35.73	34.60	35.63	5386200	21.54
NYSE	CAH	2009-08-20	35.06	35.12	34.52	34.74	4845200	21.00
NYSE	CAH	2009-08-19	34.00	35.14	33.90	34.98	4085500	21.15
NYSE	CAH	2009-08-18	33.49	35.09	33.36	34.21	8057200	20.68
NYSE	CAH	2009-08-17	32.74	33.38	32.38	33.36	5754800	20.17
NYSE	CAH	2009-08-14	33.09	33.25	32.44	32.90	2748600	19.89
NYSE	CAH	2009-08-13	33.11	33.28	32.38	33.20	2953400	20.07
NYSE	CAH	2009-08-12	32.90	33.52	32.72	33.14	2128200	20.04
NYSE	CAH	2009-08-11	33.62	33.80	32.88	32.90	2946300	19.89
NYSE	CAH	2009-08-10	33.36	33.84	33.22	33.84	1465800	20.46
NYSE	CAH	2009-08-07	33.16	33.67	32.96	33.57	2212200	20.30
NYSE	CAH	2009-08-06	33.10	33.10	32.72	32.97	1856100	19.93
NYSE	CAH	2009-08-05	33.34	33.53	32.73	33.00	2456600	19.95
NYSE	CAH	2009-08-04	33.50	33.50	32.97	33.40	1671900	20.19
NYSE	CAH	2009-08-03	33.36	33.70	32.63	33.25	2132200	20.10
NYSE	CAH	2009-07-31	33.29	33.50	32.80	33.30	2341700	20.13
NYSE	CAH	2009-07-30	33.68	33.94	32.66	33.40	1882200	20.19
NYSE	CAH	2009-07-29	33.86	34.11	33.25	33.49	3102600	20.25
NYSE	CAH	2009-07-28	32.57	33.21	32.47	33.03	1931000	19.97
NYSE	CAH	2009-07-27	32.82	33.03	32.39	32.78	2016400	19.82
NYSE	CAH	2009-07-24	32.52	32.81	31.94	32.72	2442600	19.78
NYSE	CAH	2009-07-23	31.59	32.62	31.44	32.60	4015100	19.71
NYSE	CAH	2009-07-22	31.42	32.07	31.35	31.69	2332700	19.16
NYSE	CAH	2009-07-21	31.74	31.83	31.35	31.80	3970800	19.23
NYSE	CAH	2009-07-20	31.10	31.32	30.68	31.27	2683700	18.91
NYSE	CAH	2009-07-17	31.00	31.17	30.67	30.99	2674000	18.74
NYSE	CAH	2009-07-16	30.09	31.17	30.09	31.06	2671800	18.78
NYSE	CAH	2009-07-15	30.10	30.38	29.81	30.26	3245200	18.29
NYSE	CAH	2009-07-14	29.67	30.00	29.55	29.89	2391200	18.07
NYSE	CAH	2009-07-13	29.44	29.87	28.97	29.75	3114200	17.99
NYSE	CAH	2009-07-10	29.39	29.92	29.19	29.33	2829000	17.73
NYSE	CAH	2009-07-09	30.02	30.22	29.60	29.70	2759100	17.96
NYSE	CAH	2009-07-08	30.36	30.40	29.68	29.83	4756700	18.03
NYSE	CAH	2009-07-07	30.03	30.58	29.78	30.24	3679000	18.28
NYSE	CAH	2009-07-06	29.72	30.23	29.39	30.15	2510500	18.23
NYSE	CAH	2009-07-02	30.38	30.55	29.68	29.89	2537800	18.07
NYSE	CAH	2009-07-01	30.64	30.87	30.48	30.65	2268800	18.53
NYSE	CAH	2009-06-30	30.82	30.95	30.40	30.55	2631200	18.47
NYSE	CAH	2009-06-29	30.95	31.07	30.41	30.87	1719900	18.66
NYSE	CAH	2009-06-26	31.37	31.46	30.46	30.96	5008200	18.61
NYSE	CAH	2009-06-25	30.29	31.42	30.14	31.27	2054800	18.80
NYSE	CAH	2009-06-24	30.78	30.90	30.22	30.45	2979500	18.31
NYSE	CAH	2009-06-23	30.87	30.87	30.27	30.52	2359800	18.35
NYSE	CAH	2009-06-22	31.35	31.49	30.33	30.74	4021200	18.48
NYSE	CAH	2009-06-19	31.79	31.98	31.22	31.67	3462700	19.04
NYSE	CAH	2009-06-18	30.88	31.67	30.53	31.49	2795900	18.93
NYSE	CAH	2009-06-17	29.91	31.09	29.91	30.79	3021100	18.51
NYSE	CAH	2009-06-16	30.29	30.58	29.90	29.96	3195400	18.01
NYSE	CAH	2009-06-15	30.72	30.73	30.00	30.07	3166700	18.08
NYSE	CAH	2009-06-12	30.86	31.43	30.67	30.96	3244400	18.61
NYSE	CAH	2009-06-11	30.19	31.60	29.99	30.84	4829900	18.54
NYSE	CAH	2009-06-10	30.07	30.30	29.87	30.17	2970100	18.14
NYSE	CAH	2009-06-09	30.40	30.40	29.62	29.88	4157600	17.96
NYSE	CAH	2009-06-08	30.80	30.90	29.93	30.52	4547400	18.35
NYSE	CAH	2009-06-05	30.23	31.29	29.54	30.80	6931100	18.52
NYSE	CAH	2009-06-04	30.45	30.48	29.28	29.81	5453900	17.92
NYSE	CAH	2009-06-03	31.73	31.73	29.33	30.43	9180800	18.29
NYSE	CAH	2009-06-02	36.45	36.45	31.24	32.60	13347300	19.60
NYSE	CAH	2009-06-01	35.96	36.64	35.96	36.56	1524400	21.98
NYSE	CAH	2009-05-29	35.00	35.75	35.00	35.75	2312000	21.49
NYSE	CAH	2009-05-28	34.93	35.41	34.54	34.95	1511400	21.01
NYSE	CAH	2009-05-27	35.23	35.36	34.80	34.88	1481100	20.97
NYSE	CAH	2009-05-26	34.27	35.33	33.78	35.18	1713700	21.15
NYSE	CAH	2009-05-22	34.16	34.77	34.01	34.23	2204200	20.58
NYSE	CAH	2009-05-21	35.41	35.56	33.97	34.12	2943100	20.51
NYSE	CAH	2009-05-20	35.99	36.50	35.63	35.67	1851400	21.44
NYSE	CAH	2009-05-19	35.56	35.96	35.28	35.68	1099700	21.45
NYSE	CAH	2009-05-18	35.01	35.71	34.78	35.71	1347100	21.47
NYSE	CAH	2009-05-15	35.36	35.76	34.68	34.88	1506900	20.97
NYSE	CAH	2009-05-14	35.53	36.07	35.27	35.79	1239100	21.52
NYSE	CAH	2009-05-13	35.51	36.27	35.47	35.54	1579100	21.37
NYSE	CAH	2009-05-12	36.25	36.61	35.63	36.19	1358400	21.76
NYSE	CAH	2009-05-11	36.55	36.74	36.06	36.15	997000	21.73
NYSE	CAH	2009-05-08	36.70	37.23	36.37	36.95	1304500	22.21
NYSE	CAH	2009-05-07	35.57	36.96	35.00	36.40	1705800	21.88
NYSE	CAH	2009-05-06	35.87	36.50	35.03	35.38	1405900	21.27
NYSE	CAH	2009-05-05	35.33	36.04	35.02	35.76	1626700	21.50
NYSE	CAH	2009-05-04	34.06	35.08	33.72	35.02	1397600	21.05
NYSE	CAH	2009-05-01	33.86	34.08	33.63	33.83	1695400	20.34
NYSE	CAH	2009-04-30	34.88	35.00	33.45	33.79	2351700	20.31
NYSE	CAH	2009-04-29	33.71	34.62	33.50	34.49	1639600	20.73
NYSE	CAH	2009-04-28	33.94	33.94	33.23	33.48	1604800	20.13
NYSE	CAH	2009-04-27	33.08	34.59	33.06	34.00	2378600	20.44
NYSE	CAH	2009-04-24	33.85	34.09	33.40	33.84	1368000	20.34
NYSE	CAH	2009-04-23	33.85	34.07	32.93	33.79	1764500	20.31
NYSE	CAH	2009-04-22	33.10	34.00	32.85	33.68	1730900	20.25
NYSE	CAH	2009-04-21	33.32	34.48	32.93	33.52	1600500	20.15
NYSE	CAH	2009-04-20	33.94	34.49	33.51	33.74	1825700	20.28
NYSE	CAH	2009-04-17	33.88	34.48	33.76	34.26	2053000	20.60
NYSE	CAH	2009-04-16	34.07	34.35	33.42	33.85	2280400	20.35
NYSE	CAH	2009-04-15	33.34	34.03	33.34	33.89	1915200	20.37
NYSE	CAH	2009-04-14	33.35	34.27	33.13	33.87	1908600	20.36
NYSE	CAH	2009-04-13	32.75	33.73	32.75	33.61	1859100	20.21
NYSE	CAH	2009-04-09	32.65	33.14	32.63	32.96	1930000	19.81
NYSE	CAH	2009-04-08	32.50	32.92	31.81	32.05	1751200	19.27
NYSE	CAH	2009-04-07	32.42	32.95	32.17	32.44	1482400	19.50
NYSE	CAH	2009-04-06	32.18	33.13	32.18	32.95	1804000	19.81
NYSE	CAH	2009-04-03	32.08	32.72	31.89	32.46	2501900	19.51
NYSE	CAH	2009-04-02	31.62	33.10	31.39	32.49	3405400	19.53
NYSE	CAH	2009-04-01	31.12	31.37	30.69	31.16	3474300	18.73
NYSE	CAH	2009-03-31	31.44	31.94	31.24	31.48	4408300	18.92
NYSE	CAH	2009-03-30	31.69	31.95	31.06	31.42	2538100	18.89
NYSE	CAH	2009-03-27	32.95	33.07	32.34	32.43	2661300	19.41
NYSE	CAH	2009-03-26	32.82	33.39	32.38	33.36	2351900	19.97
NYSE	CAH	2009-03-25	32.66	33.00	32.00	32.63	1863800	19.53
NYSE	CAH	2009-03-24	32.30	32.90	32.29	32.38	2189400	19.38
NYSE	CAH	2009-03-23	31.51	32.71	31.21	32.71	1859800	19.58
NYSE	CAH	2009-03-20	31.61	32.07	30.76	31.01	2774800	18.56
NYSE	CAH	2009-03-19	32.05	32.44	31.30	31.42	2622600	18.81
NYSE	CAH	2009-03-18	31.60	32.90	31.43	32.15	2903300	19.24
NYSE	CAH	2009-03-17	31.01	31.72	30.83	31.72	2866700	18.99
NYSE	CAH	2009-03-16	31.74	32.17	31.05	31.05	2735300	18.59
NYSE	CAH	2009-03-13	30.13	31.60	29.85	31.54	3214700	18.88
NYSE	CAH	2009-03-12	28.59	30.15	28.41	29.96	3978500	17.93
NYSE	CAH	2009-03-11	31.84	31.99	27.75	28.59	8168900	17.11
NYSE	CAH	2009-03-10	30.15	31.76	29.68	31.70	3089000	18.97
NYSE	CAH	2009-03-09	29.41	30.60	29.31	29.71	2600800	17.78
NYSE	CAH	2009-03-06	30.46	30.94	29.16	29.82	3387800	17.85
NYSE	CAH	2009-03-05	30.99	31.03	30.08	30.26	2611600	18.11
NYSE	CAH	2009-03-04	31.10	31.93	30.61	31.54	2701100	18.88
NYSE	CAH	2009-03-03	31.23	31.75	30.48	30.74	3729600	18.40
NYSE	CAH	2009-03-02	32.14	32.42	30.79	30.92	3628400	18.51
NYSE	CAH	2009-02-27	32.14	32.93	31.58	32.45	3855000	19.42
NYSE	CAH	2009-02-26	35.29	35.48	32.73	32.77	3899700	19.62
NYSE	CAH	2009-02-25	35.69	35.82	34.38	35.20	3207700	21.07
NYSE	CAH	2009-02-24	35.53	36.12	35.41	35.75	2883400	21.40
NYSE	CAH	2009-02-23	36.18	36.46	35.48	35.56	2411100	21.29
NYSE	CAH	2009-02-20	36.00	36.22	35.73	35.92	3429400	21.50
NYSE	CAH	2009-02-19	36.68	37.00	36.09	36.15	2643000	21.64
NYSE	CAH	2009-02-18	36.81	36.95	36.14	36.68	1728100	21.96
NYSE	CAH	2009-02-17	37.00	37.19	36.40	36.65	2050800	21.94
NYSE	CAH	2009-02-13	38.34	38.62	37.71	38.10	1369700	22.81
NYSE	CAH	2009-02-12	37.22	38.44	37.02	38.39	1931300	22.98
NYSE	CAH	2009-02-11	38.01	38.08	37.37	37.96	2311500	22.72
NYSE	CAH	2009-02-10	38.74	39.11	37.34	37.68	2694200	22.55
NYSE	CAH	2009-02-09	39.02	39.52	38.49	39.11	1421700	23.41
NYSE	CAH	2009-02-06	38.71	39.87	38.71	39.53	2488200	23.66
NYSE	CAH	2009-02-05	37.43	39.80	36.81	39.00	4097900	23.34
NYSE	CAH	2009-02-04	37.50	38.11	37.42	37.61	1972300	22.51
NYSE	CAH	2009-02-03	36.75	37.44	35.97	37.27	2503900	22.31
NYSE	CAH	2009-02-02	36.16	37.07	35.93	36.62	3622200	21.92
NYSE	CAH	2009-01-30	37.75	38.00	37.16	37.65	2309600	22.54
NYSE	CAH	2009-01-29	38.63	39.34	37.74	37.83	2224500	22.64
NYSE	CAH	2009-01-28	38.30	39.40	38.08	39.28	2902700	23.51
NYSE	CAH	2009-01-27	36.73	37.98	36.73	37.50	2903000	22.45
NYSE	CAH	2009-01-26	35.94	37.12	35.94	36.57	2987800	21.89
NYSE	CAH	2009-01-23	36.27	36.34	35.58	35.96	2776100	21.52
NYSE	CAH	2009-01-22	36.26	37.27	36.20	36.82	3559200	22.04
NYSE	CAH	2009-01-21	37.77	37.79	36.32	36.76	4989900	22.00
NYSE	CAH	2009-01-20	37.91	38.81	36.89	37.08	3784000	22.20
NYSE	CAH	2009-01-16	38.20	38.38	37.51	38.09	3010600	22.80
NYSE	CAH	2009-01-15	37.46	38.21	36.68	37.91	3401000	22.69
NYSE	CAH	2009-01-14	37.22	37.67	36.94	37.36	4034300	22.36
NYSE	CAH	2009-01-13	36.77	38.30	36.58	37.91	3155200	22.69
NYSE	CAH	2009-01-12	36.65	36.90	36.42	36.89	2273100	22.08
NYSE	CAH	2009-01-09	36.90	37.40	36.10	36.87	3197000	22.07
NYSE	CAH	2009-01-08	34.08	36.96	33.25	36.71	4680200	21.97
NYSE	CAH	2009-01-07	34.93	36.00	34.92	35.94	3814900	21.51
NYSE	CAH	2009-01-06	35.87	36.82	35.16	35.63	2666500	21.33
NYSE	CAH	2009-01-05	35.08	36.00	34.89	35.73	2190600	21.39
NYSE	CAH	2009-01-02	34.93	35.39	33.87	35.22	1756500	21.08
NYSE	CAH	2008-03-13	54.37	54.46	50.97	51.14	8200900	30.24
NYSE	CAH	2004-05-21	66.90	67.29	65.93	66.70	2009300	38.78
NYSE	CAH	1999-07-01	64.12	67.87	63.75	67.81	2009600	26.08
NYSE	CPL	2009-12-31	62.06	62.68	61.78	61.78	40300	61.78
NYSE	CPL	2009-12-30	61.65	62.87	61.33	62.42	155600	62.42
NYSE	CPL	2009-12-29	61.97	62.57	61.67	61.92	138800	61.92
NYSE	CPL	2009-12-28	63.28	63.28	61.80	61.82	90600	61.82
NYSE	CPL	2009-12-24	62.14	62.74	61.80	62.74	32400	62.74
NYSE	CPL	2009-12-23	61.78	62.00	60.94	61.91	99900	61.91
NYSE	CPL	2009-12-22	60.99	61.89	60.74	61.71	124700	61.71
NYSE	CPL	2009-12-21	60.54	62.27	60.30	60.77	154100	60.77
NYSE	CPL	2009-12-18	59.79	60.77	59.31	60.42	202600	60.42
NYSE	CPL	2009-12-17	61.24	62.06	60.52	61.03	162200	61.03
NYSE	CPL	2009-12-16	63.63	63.90	61.28	61.87	392900	61.87
NYSE	CPL	2009-12-15	63.78	64.88	62.68	63.23	247500	63.23
NYSE	CPL	2009-12-14	65.76	66.49	65.00	66.29	221500	66.29
NYSE	CPL	2009-12-11	64.00	66.20	63.53	65.57	246900	65.57
NYSE	CPL	2009-12-10	63.50	63.84	62.75	63.65	152200	63.65
NYSE	CPL	2009-12-09	62.53	63.39	61.67	63.28	146400	63.28
NYSE	CPL	2009-12-08	62.15	62.56	61.21	61.90	183600	61.90
NYSE	CPL	2009-12-07	62.06	63.95	61.78	63.08	117700	63.08
NYSE	CPL	2009-12-04	63.06	63.50	61.19	62.16	127600	62.16
NYSE	CPL	2009-12-03	61.74	62.91	61.48	62.26	157400	62.26
NYSE	CPL	2009-12-02	59.81	61.09	59.69	61.04	174700	61.04
NYSE	CPL	2009-12-01	58.72	60.33	58.72	60.02	236600	60.02
NYSE	CPL	2009-11-30	58.38	58.41	56.50	57.41	295000	57.41
NYSE	CPL	2009-11-27	56.26	58.79	56.25	58.22	209200	58.22
NYSE	CPL	2009-11-25	57.94	59.08	57.70	58.82	72000	58.82
NYSE	CPL	2009-11-24	58.00	58.20	57.21	57.93	79800	57.93
NYSE	CPL	2009-11-23	57.77	58.33	57.71	58.17	77100	58.17
NYSE	CPL	2009-11-20	57.87	58.18	57.05	57.71	58300	57.71
NYSE	CPL	2009-11-19	58.24	58.96	57.05	57.74	96300	57.74
NYSE	CPL	2009-11-18	60.00	60.00	57.83	58.18	91300	58.18
NYSE	CPL	2009-11-17	58.35	58.58	57.46	58.48	125200	58.48
NYSE	CPL	2009-11-16	57.91	58.25	56.95	58.22	148700	58.22
NYSE	CPL	2009-11-13	55.41	56.78	55.29	56.25	88300	56.25
NYSE	CPL	2009-11-12	58.06	58.06	55.00	55.88	125900	55.88
NYSE	CPL	2009-11-11	57.85	58.10	56.93	57.41	94800	57.41
NYSE	CPL	2009-11-10	56.99	57.50	56.25	57.44	116200	57.44
NYSE	CPL	2009-11-09	57.05	57.36	56.54	57.04	97600	57.04
NYSE	CPL	2009-11-06	55.51	55.86	55.00	55.86	96200	55.86
NYSE	CPL	2009-11-05	55.48	55.48	54.30	55.47	73000	55.47
NYSE	CPL	2009-11-04	53.66	54.55	53.38	53.79	136300	53.79
NYSE	CPL	2009-11-03	52.56	53.48	51.74	53.33	114100	53.33
NYSE	CPL	2009-11-02	53.94	53.94	51.85	52.69	94200	52.69
NYSE	CPL	2009-10-30	54.89	54.89	51.85	52.28	254400	52.28
NYSE	CPL	2009-10-29	53.96	55.70	53.52	55.48	78900	55.48
NYSE	CPL	2009-10-28	55.14	55.49	53.00	53.43	292400	53.43
NYSE	CPL	2009-10-27	55.41	55.81	54.75	54.77	77300	54.77
NYSE	CPL	2009-10-26	56.42	57.42	54.75	55.45	119500	55.45
NYSE	CPL	2009-10-23	57.75	57.75	56.32	56.53	94100	56.53
NYSE	CPL	2009-10-22	58.51	58.51	56.16	57.23	69500	57.23
NYSE	CPL	2009-10-21	57.34	58.93	56.55	57.31	107300	57.31
NYSE	CPL	2009-10-20	58.46	58.46	55.77	57.39	175800	57.39
NYSE	CPL	2009-10-19	59.73	60.47	58.97	59.64	115900	59.64
NYSE	CPL	2009-10-16	58.47	60.85	58.31	60.27	98600	60.27
NYSE	CPL	2009-10-15	59.31	60.03	58.99	59.74	66500	59.74
NYSE	CPL	2009-10-14	58.75	59.90	58.75	59.88	103500	59.88
NYSE	CPL	2009-10-13	57.64	58.74	57.36	58.67	90000	58.67
NYSE	CPL	2009-10-12	57.65	58.90	57.63	58.33	73600	58.33
NYSE	CPL	2009-10-09	56.74	57.95	56.46	57.31	97100	57.31
NYSE	CPL	2009-10-08	56.54	56.67	55.94	56.67	57200	56.67
NYSE	CPL	2009-10-07	55.98	56.44	55.42	56.32	54300	56.32
NYSE	CPL	2009-10-06	56.18	56.84	55.58	56.39	114800	56.39
NYSE	CPL	2009-10-05	54.77	55.79	54.58	55.79	132100	55.79
NYSE	CPL	2009-10-02	52.83	54.35	52.70	54.15	124900	54.15
NYSE	CPL	2009-10-01	54.20	54.40	53.09	53.30	62600	53.30
NYSE	CPL	2009-09-30	54.23	54.67	53.94	54.01	88500	54.01
NYSE	CPL	2009-09-29	53.85	54.04	53.37	53.76	63100	53.76
NYSE	CPL	2009-09-28	53.88	54.25	53.67	53.90	54900	53.90
NYSE	CPL	2009-09-25	52.75	54.00	52.70	53.89	95300	53.89
NYSE	CPL	2009-09-24	53.46	53.50	52.43	52.73	70900	52.73
NYSE	CPL	2009-09-23	53.80	54.36	53.00	53.18	101800	53.18
NYSE	CPL	2009-09-22	53.71	54.07	53.30	53.76	80000	53.76
NYSE	CPL	2009-09-21	54.26	54.26	53.13	53.59	89500	53.59
NYSE	CPL	2009-09-18	54.78	54.78	53.56	53.56	133000	53.56
NYSE	CPL	2009-09-17	54.01	54.50	53.49	53.82	138100	53.82
NYSE	CPL	2009-09-16	54.04	54.26	53.68	54.21	129900	54.21
NYSE	CPL	2009-09-15	53.33	53.89	53.00	53.40	122300	53.40
NYSE	CPL	2009-09-14	53.02	53.56	52.70	53.37	69400	53.37
NYSE	CPL	2009-09-11	52.91	53.71	52.75	53.02	84500	53.02
NYSE	CPL	2009-09-10	52.53	53.29	52.39	53.09	86300	53.09
NYSE	CPL	2009-09-09	53.32	53.62	52.11	52.27	128900	52.27
NYSE	CPL	2009-09-08	53.15	53.43	52.40	52.88	104400	52.88
NYSE	CPL	2009-09-04	52.04	52.52	51.85	52.35	99600	52.35
NYSE	CPL	2009-09-03	51.74	52.05	51.30	51.85	89200	51.85
NYSE	CPL	2009-09-02	51.54	52.02	51.23	51.73	77900	51.73
NYSE	CPL	2009-09-01	52.32	52.99	51.51	51.68	109600	51.68
NYSE	CPL	2009-08-31	51.97	52.92	51.61	52.34	103400	52.34
NYSE	CPL	2009-08-28	54.24	54.24	51.75	51.85	130100	51.85
NYSE	CPL	2009-08-27	52.78	53.32	51.85	53.05	71500	53.05
NYSE	CPL	2009-08-26	52.19	52.76	51.61	52.59	91100	52.59
NYSE	CPL	2009-08-25	54.90	54.90	51.34	51.66	276700	51.66
NYSE	CPL	2009-08-24	54.45	54.67	53.31	53.45	125600	53.45
NYSE	CPL	2009-08-21	53.38	54.42	53.29	54.32	102300	54.32
NYSE	CPL	2009-08-20	52.69	53.42	52.50	52.95	126100	52.95
NYSE	CPL	2009-08-19	52.14	53.00	51.95	52.92	144800	52.92
NYSE	CPL	2009-08-18	52.59	53.06	52.26	52.77	119400	52.77
NYSE	CPL	2009-08-17	55.10	55.35	54.11	54.77	183600	52.81
NYSE	CPL	2009-08-14	57.48	57.48	55.75	56.03	125300	54.02
NYSE	CPL	2009-08-13	57.00	57.00	56.00	56.63	69100	54.60
NYSE	CPL	2009-08-12	55.71	56.95	55.71	56.67	85200	54.64
NYSE	CPL	2009-08-11	56.41	56.67	55.09	55.72	166700	53.72
NYSE	CPL	2009-08-10	56.65	57.59	56.65	57.31	151400	55.26
NYSE	CPL	2009-08-07	57.01	57.53	56.52	57.32	165700	55.27
NYSE	CPL	2009-08-06	56.78	56.78	55.25	55.92	152600	53.92
NYSE	CPL	2009-08-05	56.67	56.68	55.10	56.47	200300	54.45
NYSE	CPL	2009-08-04	55.08	57.19	54.78	57.06	336500	55.01
NYSE	CPL	2009-08-03	53.76	55.20	53.42	55.12	76400	53.14
NYSE	CPL	2009-07-31	52.49	53.00	52.09	52.59	61800	50.71
NYSE	CPL	2009-07-30	52.06	52.75	52.06	52.33	65000	50.45
NYSE	CPL	2009-07-29	51.02	51.84	50.58	51.56	94400	49.71
NYSE	CPL	2009-07-28	50.84	51.92	50.05	51.86	120700	50.00
NYSE	CPL	2009-07-27	51.34	51.78	50.72	51.31	63700	49.47
NYSE	CPL	2009-07-24	50.79	51.16	50.05	51.16	55100	49.33
NYSE	CPL	2009-07-23	50.65	51.55	50.15	51.04	79000	49.21
NYSE	CPL	2009-07-22	50.01	50.43	49.42	49.87	76200	48.08
NYSE	CPL	2009-07-21	51.30	51.40	49.51	50.24	104600	48.44
NYSE	CPL	2009-07-20	50.56	51.06	50.40	50.90	98400	49.08
NYSE	CPL	2009-07-17	50.51	50.71	49.56	49.96	64000	48.17
NYSE	CPL	2009-07-16	48.21	50.06	47.83	49.63	118500	47.85
NYSE	CPL	2009-07-15	46.75	48.82	46.75	48.68	110200	46.94
NYSE	CPL	2009-07-14	47.62	47.67	45.75	46.20	108200	44.54
NYSE	CPL	2009-07-13	47.42	48.00	46.41	47.44	43700	45.74
NYSE	CPL	2009-07-10	46.58	47.68	46.58	47.53	50900	45.83
NYSE	CPL	2009-07-09	49.51	49.51	47.02	47.26	53700	45.57
NYSE	CPL	2009-07-08	47.56	48.22	46.50	47.22	103000	45.53
NYSE	CPL	2009-07-07	48.52	48.74	47.25	47.46	68900	45.76
NYSE	CPL	2009-07-06	47.76	48.68	47.05	48.40	88400	46.67
NYSE	CPL	2009-07-02	48.91	49.80	48.11	48.79	50400	47.04
NYSE	CPL	2009-07-01	49.73	50.19	49.25	49.34	60100	47.57
NYSE	CPL	2009-06-30	49.26	49.46	48.17	48.44	60000	46.70
NYSE	CPL	2009-06-29	49.55	49.90	48.76	48.82	121600	47.07
NYSE	CPL	2009-06-26	49.14	49.90	48.70	49.78	70000	48.00
NYSE	CPL	2009-06-25	47.96	49.27	47.46	49.27	69800	47.50
NYSE	CPL	2009-06-24	47.76	48.01	47.30	47.88	79300	46.16
NYSE	CPL	2009-06-23	47.44	47.91	46.91	47.00	65100	45.32
NYSE	CPL	2009-06-22	47.77	48.07	46.86	47.03	88700	45.34
NYSE	CPL	2009-06-19	49.03	49.30	48.06	48.34	66700	46.61
NYSE	CPL	2009-06-18	47.78	48.71	47.53	48.48	102100	46.74
NYSE	CPL	2009-06-17	47.71	48.44	46.75	48.34	93700	46.61
NYSE	CPL	2009-06-16	49.50	49.50	47.96	48.19	133400	46.46
NYSE	CPL	2009-06-15	50.01	50.18	48.26	49.10	123500	47.34
NYSE	CPL	2009-06-12	51.46	51.90	49.80	51.21	121600	49.37
NYSE	CPL	2009-06-11	49.87	52.43	49.86	51.86	94900	50.00
NYSE	CPL	2009-06-10	49.55	49.72	48.80	49.53	142800	47.75
NYSE	CPL	2009-06-09	49.62	49.74	48.50	48.87	113800	47.12
NYSE	CPL	2009-06-08	47.69	49.00	47.55	48.59	139000	46.85
NYSE	CPL	2009-06-05	49.16	49.16	47.22	48.41	82700	46.67
NYSE	CPL	2009-06-04	47.95	48.90	47.75	48.64	76300	46.90
NYSE	CPL	2009-06-03	48.55	48.57	46.84	47.61	89300	45.90
NYSE	CPL	2009-06-02	49.70	50.21	48.77	49.14	141200	47.38
NYSE	CPL	2009-06-01	49.69	50.64	49.28	49.57	119800	47.79
NYSE	CPL	2009-05-29	48.18	49.43	47.76	49.24	116500	47.48
NYSE	CPL	2009-05-28	47.15	47.97	46.87	47.94	64500	46.22
NYSE	CPL	2009-05-27	47.98	48.01	46.49	46.75	92900	45.07
NYSE	CPL	2009-05-26	46.97	47.87	46.82	47.61	87700	45.90
NYSE	CPL	2009-05-22	47.40	47.95	46.84	47.91	41000	46.19
NYSE	CPL	2009-05-21	46.48	47.25	46.29	47.19	64400	45.50
NYSE	CPL	2009-05-20	47.44	47.60	46.31	46.74	224800	45.06
NYSE	CPL	2009-05-19	47.86	47.86	46.30	46.32	210400	44.66
NYSE	CPL	2009-05-18	47.50	48.85	47.50	48.58	52800	46.84
NYSE	CPL	2009-05-15	47.60	47.75	45.71	46.93	98300	45.25
NYSE	CPL	2009-05-14	47.16	48.55	47.00	48.05	57100	46.33
NYSE	CPL	2009-05-13	47.09	48.11	46.61	47.06	52600	45.37
NYSE	CPL	2009-05-12	49.37	49.50	47.62	48.20	92600	46.47
NYSE	CPL	2009-05-11	48.06	48.48	47.35	48.29	68200	46.56
NYSE	CPL	2009-05-08	49.60	49.60	47.79	48.80	129300	47.05
NYSE	CPL	2009-05-07	49.13	49.92	47.64	48.79	187600	47.04
NYSE	CPL	2009-05-06	47.49	49.57	47.35	49.16	119500	47.40
NYSE	CPL	2009-05-05	48.31	48.45	46.89	47.85	70400	46.14
NYSE	CPL	2009-05-04	47.17	48.18	46.76	48.17	112200	46.44
NYSE	CPL	2009-05-01	45.79	47.18	45.01	47.04	75700	45.35
NYSE	CPL	2009-04-30	47.69	47.69	45.10	45.51	136300	43.88
NYSE	CPL	2009-04-29	47.40	49.07	47.14	47.68	114500	45.97
NYSE	CPL	2009-04-28	45.01	47.27	45.01	46.93	84200	45.25
NYSE	CPL	2009-04-27	46.14	46.64	45.01	45.63	119800	43.99
NYSE	CPL	2009-04-24	47.65	47.69	46.28	46.84	91900	45.16
NYSE	CPL	2009-04-23	46.77	46.85	45.75	46.35	66700	44.69
NYSE	CPL	2009-04-22	46.20	47.04	45.97	46.30	69000	44.64
NYSE	CPL	2009-04-21	44.73	46.13	44.39	46.09	56800	44.44
NYSE	CPL	2009-04-20	45.89	45.89	44.73	44.99	92300	43.38
NYSE	CPL	2009-04-17	46.73	47.31	46.41	46.78	59400	45.10
NYSE	CPL	2009-04-16	46.62	47.46	45.76	46.68	122500	45.01
NYSE	CPL	2009-04-15	45.10	45.75	44.58	45.46	107100	43.83
NYSE	CPL	2009-04-14	46.52	46.68	45.16	45.28	120000	43.66
NYSE	CPL	2009-04-13	47.47	47.96	46.77	47.26	102800	45.57
NYSE	CPL	2009-04-09	47.76	48.06	46.83	47.50	164600	45.80
NYSE	CPL	2009-04-08	45.71	47.15	45.71	46.35	127200	44.69
NYSE	CPL	2009-04-07	44.41	45.93	43.78	45.20	182100	43.58
NYSE	CPL	2009-04-06	45.10	46.05	44.88	45.42	177900	43.79
NYSE	CPL	2009-04-03	44.44	45.68	44.04	45.50	186000	43.87
NYSE	CPL	2009-04-02	43.00	44.20	42.76	43.71	166700	42.14
NYSE	CPL	2009-04-01	40.20	41.99	40.00	41.95	142800	40.45
NYSE	CPL	2009-03-31	39.85	41.10	39.83	40.57	250300	39.12
NYSE	CPL	2009-03-30	39.27	39.73	38.90	39.35	174800	37.94
NYSE	CPL	2009-03-27	41.54	41.54	40.00	40.11	134200	38.67
NYSE	CPL	2009-03-26	41.02	42.28	41.00	42.21	110900	40.70
NYSE	CPL	2009-03-25	41.03	41.82	40.60	40.85	87000	39.39
NYSE	CPL	2009-03-24	41.20	41.81	40.70	40.97	94100	39.50
NYSE	CPL	2009-03-23	39.82	41.91	39.70	41.88	175100	40.38
NYSE	CPL	2009-03-20	40.50	40.86	39.37	39.56	91500	38.14
NYSE	CPL	2009-03-19	41.22	41.42	40.04	40.84	144700	39.38
NYSE	CPL	2009-03-18	39.16	40.47	38.47	40.35	109900	38.90
NYSE	CPL	2009-03-17	38.38	39.20	38.05	39.16	116700	37.76
NYSE	CPL	2009-03-16	38.83	39.74	38.11	38.24	112100	36.87
NYSE	CPL	2009-03-13	38.84	39.04	37.46	38.45	78800	37.07
NYSE	CPL	2009-03-12	37.50	38.45	37.12	38.41	146800	37.03
NYSE	CPL	2009-03-11	38.15	38.30	37.28	37.54	237700	36.19
NYSE	CPL	2009-03-10	36.17	37.77	36.16	37.65	88800	36.30
NYSE	CPL	2009-03-09	35.37	36.64	35.35	35.80	152800	34.52
NYSE	CPL	2009-03-06	36.11	37.23	35.71	36.68	280100	35.37
NYSE	CPL	2009-03-05	36.65	36.98	35.90	36.45	62700	35.14
NYSE	CPL	2009-03-04	35.87	38.09	35.85	37.53	116900	36.18
NYSE	CPL	2009-03-03	36.68	37.15	34.93	35.45	213100	34.18
NYSE	CPL	2009-03-02	39.03	39.03	37.34	37.52	115100	34.62
NYSE	CPL	2009-02-27	39.20	40.13	38.96	39.20	73100	36.17
NYSE	CPL	2009-02-26	39.93	40.46	39.59	39.74	79500	36.66
NYSE	CPL	2009-02-25	36.10	39.97	36.10	38.98	141800	35.96
NYSE	CPL	2009-02-24	35.37	37.67	35.22	37.40	111700	34.51
NYSE	CPL	2009-02-23	38.35	38.63	35.00	35.42	169500	32.68
NYSE	CPL	2009-02-20	38.60	39.19	38.08	38.51	97200	35.53
NYSE	CPL	2009-02-19	38.92	39.17	38.19	38.60	69900	35.61
NYSE	CPL	2009-02-18	38.46	38.53	37.77	38.38	85500	35.41
NYSE	CPL	2009-02-17	39.92	39.92	38.11	38.38	159000	35.41
NYSE	CPL	2009-02-13	40.66	40.99	39.94	40.98	134300	37.81
NYSE	CPL	2009-02-12	39.50	40.62	39.33	40.59	96200	37.45
NYSE	CPL	2009-02-11	39.93	40.71	39.52	40.24	110300	37.13
NYSE	CPL	2009-02-10	41.09	41.87	39.00	39.38	129600	36.33
NYSE	CPL	2009-02-09	41.17	41.50	40.54	41.25	76900	38.06
NYSE	CPL	2009-02-06	40.19	41.33	40.00	41.14	73000	37.96
NYSE	CPL	2009-02-05	39.27	40.89	39.11	40.85	135000	37.69
NYSE	CPL	2009-02-04	39.25	40.56	39.05	40.03	287300	36.93
NYSE	CPL	2009-02-03	38.12	39.80	38.02	39.73	169200	36.66
NYSE	CPL	2009-02-02	38.00	38.95	37.60	38.57	64100	35.58
NYSE	CPL	2009-01-30	39.17	39.54	38.44	38.47	75300	35.49
NYSE	CPL	2009-01-29	39.63	39.96	39.10	39.65	63700	36.58
NYSE	CPL	2009-01-28	39.71	39.98	39.15	39.67	80100	36.60
NYSE	CPL	2009-01-27	38.64	39.41	38.36	38.72	75000	35.72
NYSE	CPL	2009-01-26	39.00	40.29	39.00	39.22	93300	36.18
NYSE	CPL	2009-01-23	37.96	39.63	37.62	39.38	89200	36.33
NYSE	CPL	2009-01-22	38.60	39.65	38.35	39.01	135600	35.99
NYSE	CPL	2009-01-21	38.29	40.66	37.50	40.36	164200	37.24
NYSE	CPL	2009-01-20	38.41	38.80	37.11	37.50	205200	34.60
NYSE	CPL	2009-01-16	40.29	40.85	39.29	40.22	114700	37.11
NYSE	CPL	2009-01-15	38.96	40.65	37.70	40.36	136300	37.24
NYSE	CPL	2009-01-14	39.18	39.38	38.00	38.96	108800	35.94
NYSE	CPL	2009-01-13	39.15	40.43	39.15	39.85	156800	36.77
NYSE	CPL	2009-01-12	39.93	39.93	38.81	39.47	116800	36.42
NYSE	CPL	2009-01-09	40.51	40.80	39.60	40.12	205600	37.01
NYSE	CPL	2009-01-08	41.49	41.65	39.85	40.40	186800	37.27
NYSE	CPL	2009-01-07	42.01	42.05	40.67	41.75	153900	38.52
NYSE	CPL	2009-01-06	41.94	42.87	40.36	42.26	255500	38.99
NYSE	CPL	2009-01-05	40.70	41.64	40.00	40.88	137100	37.72
NYSE	CPL	2009-01-02	39.05	41.00	38.87	40.33	129800	37.21
NYSE	CYD	2009-12-31	14.87	15.00	14.70	14.74	294700	14.74
NYSE	CYD	2009-12-30	15.15	15.15	14.81	14.86	215800	14.86
NYSE	CYD	2009-12-29	15.52	15.56	15.03	15.12	169700	15.12
NYSE	CYD	2009-12-28	15.54	16.00	15.42	15.48	230800	15.48
NYSE	CYD	2009-12-24	15.40	15.59	15.23	15.50	51500	15.50
NYSE	CYD	2009-12-23	15.00	15.39	14.80	15.32	196700	15.32
NYSE	CYD	2009-12-22	14.80	15.20	14.68	15.04	305900	15.04
NYSE	CYD	2009-12-21	14.99	15.09	14.80	14.86	531700	14.86
NYSE	CYD	2009-12-18	15.14	15.23	14.85	14.98	453100	14.98
NYSE	CYD	2009-12-17	15.48	15.53	14.93	15.09	154500	15.09
NYSE	CYD	2009-12-16	15.52	15.76	15.35	15.48	179900	15.48
NYSE	CYD	2009-12-15	15.69	15.69	15.40	15.51	136500	15.51
NYSE	CYD	2009-12-14	15.99	15.99	15.11	15.61	517300	15.61
NYSE	CYD	2009-12-11	15.18	15.38	14.81	15.10	200200	15.10
NYSE	CYD	2009-12-10	15.10	15.50	14.84	15.17	306600	15.17
NYSE	CYD	2009-12-09	14.81	15.36	14.76	15.14	431600	15.14
NYSE	CYD	2009-12-08	16.59	17.37	14.71	14.85	2109300	14.85
NYSE	CYD	2009-12-07	15.98	16.78	15.66	16.69	749800	16.69
NYSE	CYD	2009-12-04	16.38	16.38	15.12	15.87	448000	15.87
NYSE	CYD	2009-12-03	16.54	16.67	15.80	15.97	328200	15.97
NYSE	CYD	2009-12-02	16.43	16.50	15.79	16.40	600100	16.40
NYSE	CYD	2009-12-01	17.09	17.12	16.10	16.24	1002100	16.24
NYSE	CYD	2009-11-30	14.82	16.85	14.65	16.65	1254100	16.65
NYSE	CYD	2009-11-27	15.01	15.30	14.71	14.83	232100	14.83
NYSE	CYD	2009-11-25	14.98	15.80	14.60	15.70	424700	15.70
NYSE	CYD	2009-11-24	15.56	15.64	14.54	15.08	395900	15.08
NYSE	CYD	2009-11-23	15.91	16.17	15.23	15.59	404600	15.59
NYSE	CYD	2009-11-20	15.75	15.88	15.30	15.76	261100	15.76
NYSE	CYD	2009-11-19	16.05	16.05	15.03	15.83	273800	15.83
NYSE	CYD	2009-11-18	16.39	16.59	16.00	16.10	245700	16.10
NYSE	CYD	2009-11-17	16.09	16.43	15.60	16.30	462100	16.30
NYSE	CYD	2009-11-16	15.30	16.15	15.30	15.99	644900	15.99
NYSE	CYD	2009-11-13	15.28	15.48	14.50	15.18	444900	15.18
NYSE	CYD	2009-11-12	15.37	15.87	15.05	15.06	429600	15.06
NYSE	CYD	2009-11-11	14.41	15.77	14.20	15.60	1137700	15.60
NYSE	CYD	2009-11-10	13.30	14.38	13.02	14.20	933800	14.20
NYSE	CYD	2009-11-09	11.89	12.20	11.69	11.88	230700	11.88
NYSE	CYD	2009-11-06	11.66	11.83	11.56	11.75	82300	11.75
NYSE	CYD	2009-11-05	11.37	11.92	11.35	11.85	144300	11.85
NYSE	CYD	2009-11-04	10.93	11.54	10.93	11.24	215500	11.24
NYSE	CYD	2009-11-03	10.60	10.96	10.54	10.96	50900	10.96
NYSE	CYD	2009-11-02	10.70	10.83	10.49	10.70	260300	10.70
NYSE	CYD	2009-10-30	10.42	11.00	10.20	10.70	185400	10.70
NYSE	CYD	2009-10-29	10.50	11.05	10.20	11.05	120900	11.05
NYSE	CYD	2009-10-28	11.21	11.22	10.22	10.29	208400	10.29
NYSE	CYD	2009-10-27	12.05	12.19	11.11	11.26	196300	11.26
NYSE	CYD	2009-10-26	11.41	12.13	11.10	11.95	488200	11.95
NYSE	CYD	2009-10-23	11.27	11.64	11.27	11.40	143800	11.40
NYSE	CYD	2009-10-22	11.00	11.50	10.87	11.31	200100	11.31
NYSE	CYD	2009-10-21	11.11	11.91	10.99	11.02	438000	11.02
NYSE	CYD	2009-10-20	9.88	11.19	9.87	11.13	613000	11.13
NYSE	CYD	2009-10-19	9.69	10.08	9.64	9.92	123000	9.92
NYSE	CYD	2009-10-16	9.81	9.81	9.65	9.75	40200	9.75
NYSE	CYD	2009-10-15	9.80	9.96	9.58	9.96	57900	9.96
NYSE	CYD	2009-10-14	9.74	9.98	9.65	9.85	109900	9.85
NYSE	CYD	2009-10-13	9.63	9.67	9.52	9.60	94000	9.60
NYSE	CYD	2009-10-12	9.58	9.77	9.49	9.62	57000	9.62
NYSE	CYD	2009-10-09	9.39	9.58	9.39	9.54	54500	9.54
NYSE	CYD	2009-10-08	9.31	9.58	9.26	9.48	72400	9.48
NYSE	CYD	2009-10-07	9.33	9.38	9.23	9.31	44600	9.31
NYSE	CYD	2009-10-06	9.01	9.38	9.01	9.33	130000	9.33
NYSE	CYD	2009-10-05	8.96	9.39	8.84	9.04	87900	9.04
NYSE	CYD	2009-10-02	8.79	8.98	8.60	8.86	68100	8.86
NYSE	CYD	2009-10-01	8.95	9.11	8.73	8.98	438300	8.88
NYSE	CYD	2009-09-30	8.75	9.05	8.60	9.00	135900	8.90
NYSE	CYD	2009-09-29	9.00	9.04	8.48	8.77	136500	8.67
NYSE	CYD	2009-09-28	9.00	9.05	8.88	9.01	83300	8.91
NYSE	CYD	2009-09-25	9.06	9.21	8.95	9.00	65200	8.90
NYSE	CYD	2009-09-24	9.15	9.48	8.95	9.06	89300	8.96
NYSE	CYD	2009-09-23	9.30	9.36	9.15	9.15	64300	9.05
NYSE	CYD	2009-09-22	9.34	9.45	9.26	9.28	51100	9.18
NYSE	CYD	2009-09-21	9.46	9.46	9.20	9.31	52700	9.21
NYSE	CYD	2009-09-18	9.66	9.69	9.25	9.43	68700	9.32
NYSE	CYD	2009-09-17	9.72	9.97	9.57	9.70	115300	9.59
NYSE	CYD	2009-09-16	9.50	9.94	9.50	9.73	104800	9.62
NYSE	CYD	2009-09-15	9.70	9.74	9.25	9.50	165000	9.39
NYSE	CYD	2009-09-14	8.83	9.76	8.83	9.62	209000	9.51
NYSE	CYD	2009-09-11	9.17	9.36	9.02	9.03	71700	8.93
NYSE	CYD	2009-09-10	9.15	9.36	9.07	9.20	53500	9.10
NYSE	CYD	2009-09-09	8.72	9.15	8.63	9.15	91200	9.05
NYSE	CYD	2009-09-08	9.10	9.12	8.51	8.75	90900	8.65
NYSE	CYD	2009-09-04	8.72	9.19	8.50	8.99	69100	8.89
NYSE	CYD	2009-09-03	8.47	8.97	8.36	8.85	96500	8.75
NYSE	CYD	2009-09-02	8.20	8.55	8.16	8.41	50400	8.32
NYSE	CYD	2009-09-01	8.70	9.05	8.18	8.36	85600	8.27
NYSE	CYD	2009-08-31	8.91	8.95	8.30	8.70	176700	8.60
NYSE	CYD	2009-08-28	9.22	9.22	9.00	9.02	59300	8.92
NYSE	CYD	2009-08-27	9.25	9.25	9.00	9.18	65400	9.08
NYSE	CYD	2009-08-26	9.40	9.40	9.15	9.22	50400	9.12
NYSE	CYD	2009-08-25	9.50	9.57	9.22	9.47	92300	9.36
NYSE	CYD	2009-08-24	9.42	9.63	9.26	9.36	94000	9.26
NYSE	CYD	2009-08-21	9.30	9.50	9.30	9.35	90300	9.25
NYSE	CYD	2009-08-20	9.33	9.68	9.33	9.39	74700	9.29
NYSE	CYD	2009-08-19	9.45	9.53	9.30	9.31	139000	9.21
NYSE	CYD	2009-08-18	9.29	9.73	9.10	9.55	137300	9.44
NYSE	CYD	2009-08-17	9.63	9.63	8.90	9.29	202700	9.19
NYSE	CYD	2009-08-14	10.44	10.44	9.71	10.00	222200	9.89
NYSE	CYD	2009-08-13	9.10	10.50	9.10	10.46	754200	10.34
NYSE	CYD	2009-08-12	9.11	9.47	9.00	9.10	105800	9.00
NYSE	CYD	2009-08-11	9.31	9.40	9.04	9.20	122600	9.10
NYSE	CYD	2009-08-10	9.19	9.75	9.19	9.42	106300	9.32
NYSE	CYD	2009-08-07	9.09	9.70	8.93	9.21	154900	9.11
NYSE	CYD	2009-08-06	9.74	9.85	9.05	9.07	235300	8.97
NYSE	CYD	2009-08-05	8.50	9.74	8.50	9.74	459100	9.63
NYSE	CYD	2009-08-04	8.60	8.60	8.47	8.50	74600	8.41
NYSE	CYD	2009-08-03	8.60	8.60	8.45	8.55	67700	8.45
NYSE	CYD	2009-07-31	8.55	8.80	8.25	8.42	159100	8.33
NYSE	CYD	2009-07-30	8.29	8.45	8.20	8.29	138800	8.20
NYSE	CYD	2009-07-29	8.32	8.36	8.28	8.30	41000	8.21
NYSE	CYD	2009-07-28	8.39	8.55	8.35	8.44	62200	8.35
NYSE	CYD	2009-07-27	8.16	8.37	8.12	8.30	61100	8.21
NYSE	CYD	2009-07-24	8.52	8.54	8.00	8.24	75700	8.15
NYSE	CYD	2009-07-23	8.46	8.63	8.33	8.44	130100	8.35
NYSE	CYD	2009-07-22	8.06	8.74	8.00	8.46	139100	8.37
NYSE	CYD	2009-07-21	8.25	8.33	7.93	8.15	59200	8.06
NYSE	CYD	2009-07-20	8.39	8.41	7.95	8.22	38600	8.13
NYSE	CYD	2009-07-17	8.20	8.50	8.11	8.24	112700	8.15
NYSE	CYD	2009-07-16	7.62	8.21	7.38	8.11	124900	8.02
NYSE	CYD	2009-07-15	7.21	7.58	7.19	7.46	74900	7.38
NYSE	CYD	2009-07-14	7.14	7.20	7.02	7.11	47300	7.03
NYSE	CYD	2009-07-13	6.96	7.12	6.86	7.09	44800	7.01
NYSE	CYD	2009-07-10	6.90	6.98	6.87	6.93	51200	6.85
NYSE	CYD	2009-07-09	6.97	7.00	6.87	6.95	32100	6.87
NYSE	CYD	2009-07-08	7.10	7.10	6.85	6.89	76200	6.81
NYSE	CYD	2009-07-07	6.78	7.08	6.78	7.00	43200	6.92
NYSE	CYD	2009-07-06	6.70	6.80	6.60	6.80	70000	6.72
NYSE	CYD	2009-07-02	6.90	7.06	6.60	6.60	84800	6.53
NYSE	CYD	2009-07-01	7.15	7.24	6.96	7.02	61500	6.94
NYSE	CYD	2009-06-30	7.20	7.39	7.10	7.17	81100	7.09
NYSE	CYD	2009-06-29	7.36	7.50	7.31	7.31	50300	7.23
NYSE	CYD	2009-06-26	7.24	7.44	7.19	7.35	50800	7.27
NYSE	CYD	2009-06-25	7.07	7.38	7.05	7.23	68100	7.15
NYSE	CYD	2009-06-24	6.86	7.17	6.86	7.02	39200	6.94
NYSE	CYD	2009-06-23	7.38	7.47	6.81	6.81	107800	6.73
NYSE	CYD	2009-06-22	7.65	7.77	7.38	7.39	94900	7.31
NYSE	CYD	2009-06-19	7.74	7.92	7.66	7.66	61700	7.57
NYSE	CYD	2009-06-18	7.53	7.74	7.39	7.65	61500	7.56
NYSE	CYD	2009-06-17	7.50	7.66	7.41	7.59	56000	7.51
NYSE	CYD	2009-06-16	7.65	7.84	7.50	7.52	91800	7.44
NYSE	CYD	2009-06-15	7.92	7.99	7.63	7.69	80800	7.60
NYSE	CYD	2009-06-12	7.81	8.00	7.81	7.91	34100	7.82
NYSE	CYD	2009-06-11	7.67	8.03	7.65	7.84	64400	7.75
NYSE	CYD	2009-06-10	7.89	7.89	7.59	7.69	62200	7.60
NYSE	CYD	2009-06-09	7.94	7.94	7.60	7.68	71900	7.59
NYSE	CYD	2009-06-08	8.10	8.10	7.52	7.84	124900	7.75
NYSE	CYD	2009-06-05	8.33	8.35	8.10	8.13	43300	8.04
NYSE	CYD	2009-06-04	8.15	8.24	8.13	8.17	41400	8.08
NYSE	CYD	2009-06-03	8.49	8.49	8.11	8.18	39500	8.09
NYSE	CYD	2009-06-02	8.39	8.69	8.39	8.50	73700	8.41
NYSE	CYD	2009-06-01	8.55	8.79	8.40	8.65	115800	8.55
NYSE	CYD	2009-05-29	8.53	8.55	8.25	8.33	77600	8.24
NYSE	CYD	2009-05-28	8.35	8.54	8.14	8.40	51100	8.31
NYSE	CYD	2009-05-27	8.18	8.37	8.06	8.37	63000	8.28
NYSE	CYD	2009-05-26	8.15	8.37	8.00	8.24	66700	8.15
NYSE	CYD	2009-05-22	8.00	8.20	7.97	8.00	50100	7.91
NYSE	CYD	2009-05-21	7.88	8.30	7.88	8.00	111900	7.91
NYSE	CYD	2009-05-20	8.24	8.58	7.89	8.13	185900	8.04
NYSE	CYD	2009-05-19	7.66	8.35	7.64	8.11	91600	8.02
NYSE	CYD	2009-05-18	7.38	7.81	7.27	7.66	115500	7.57
NYSE	CYD	2009-05-15	7.46	7.69	7.24	7.35	72800	7.27
NYSE	CYD	2009-05-14	7.36	7.68	7.11	7.59	69800	7.51
NYSE	CYD	2009-05-13	8.00	8.00	7.26	7.44	188700	7.36
NYSE	CYD	2009-05-12	8.42	8.66	7.92	8.20	111300	8.11
NYSE	CYD	2009-05-11	8.36	8.60	7.96	8.43	140900	8.34
NYSE	CYD	2009-05-08	8.28	8.68	8.16	8.43	107800	8.34
NYSE	CYD	2009-05-07	8.65	8.89	7.96	8.16	112000	8.07
NYSE	CYD	2009-05-06	8.25	8.55	8.06	8.55	139700	8.45
NYSE	CYD	2009-05-05	8.10	8.23	7.84	8.17	56800	8.08
NYSE	CYD	2009-05-04	7.76	8.20	7.76	8.15	111500	8.06
NYSE	CYD	2009-05-01	7.78	7.93	7.71	7.78	57800	7.69
NYSE	CYD	2009-04-30	7.48	7.88	6.70	7.88	203400	7.79
NYSE	CYD	2009-04-29	7.05	7.48	7.05	7.41	184800	7.33
NYSE	CYD	2009-04-28	7.09	7.22	6.76	6.96	125500	6.88
NYSE	CYD	2009-04-27	6.40	7.15	6.27	7.02	247700	6.94
NYSE	CYD	2009-04-24	6.40	6.76	6.32	6.60	92600	6.53
NYSE	CYD	2009-04-23	6.33	6.48	6.08	6.31	36000	6.24
NYSE	CYD	2009-04-22	6.39	6.70	6.20	6.41	83700	6.34
NYSE	CYD	2009-04-21	6.07	6.55	5.98	6.39	159600	6.32
NYSE	CYD	2009-04-20	6.89	6.89	6.07	6.12	165000	6.05
NYSE	CYD	2009-04-17	7.37	7.37	6.59	6.75	203500	6.67
NYSE	CYD	2009-04-16	6.88	7.48	6.71	6.98	563800	6.90
NYSE	CYD	2009-04-15	5.29	6.80	5.22	6.78	393900	6.70
NYSE	CYD	2009-04-14	4.76	5.35	4.76	5.24	121700	5.18
NYSE	CYD	2009-04-13	5.00	5.00	4.83	4.83	46200	4.78
NYSE	CYD	2009-04-09	4.70	5.06	4.62	4.94	68700	4.88
NYSE	CYD	2009-04-08	4.59	4.60	4.48	4.59	25400	4.54
NYSE	CYD	2009-04-07	4.69	4.72	4.56	4.58	29300	4.53
NYSE	CYD	2009-04-06	4.87	4.87	4.66	4.68	29600	4.63
NYSE	CYD	2009-04-03	4.73	4.97	4.67	4.88	42300	4.83
NYSE	CYD	2009-04-02	4.93	5.11	4.69	4.69	87400	4.64
NYSE	CYD	2009-04-01	4.79	4.84	4.60	4.79	30500	4.74
NYSE	CYD	2009-03-31	4.84	4.89	4.63	4.73	35900	4.68
NYSE	CYD	2009-03-30	4.77	4.98	4.31	4.98	113000	4.92
NYSE	CYD	2009-03-27	4.90	5.08	4.82	4.82	96600	4.77
NYSE	CYD	2009-03-26	5.25	5.40	5.04	5.05	130000	4.99
NYSE	CYD	2009-03-25	4.89	5.36	4.88	5.14	95600	5.08
NYSE	CYD	2009-03-24	5.49	5.49	4.88	4.90	126200	4.85
NYSE	CYD	2009-03-23	4.97	5.48	4.81	5.47	245300	5.41
NYSE	CYD	2009-03-20	4.05	5.08	4.01	5.08	342700	5.02
NYSE	CYD	2009-03-19	4.32	4.35	4.08	4.09	77500	4.04
NYSE	CYD	2009-03-18	4.23	4.31	4.15	4.27	92500	4.22
NYSE	CYD	2009-03-17	4.00	4.27	3.96	4.25	37500	4.20
NYSE	CYD	2009-03-16	4.07	4.07	3.93	3.99	141900	3.95
NYSE	CYD	2009-03-13	3.97	4.00	3.83	3.90	26800	3.86
NYSE	CYD	2009-03-12	3.68	3.89	3.61	3.88	35400	3.84
NYSE	CYD	2009-03-11	3.73	3.92	3.57	3.75	47700	3.71
NYSE	CYD	2009-03-10	3.50	3.73	3.44	3.70	49100	3.66
NYSE	CYD	2009-03-09	3.56	4.02	3.44	3.50	112200	3.46
NYSE	CYD	2009-03-06	3.81	3.81	3.56	3.56	73300	3.52
NYSE	CYD	2009-03-05	3.73	3.84	3.56	3.74	268500	3.70
NYSE	CYD	2009-03-04	3.52	4.10	3.36	3.85	204300	3.81
NYSE	CYD	2009-03-03	3.71	3.75	3.31	3.36	106300	3.32
NYSE	CYD	2009-03-02	3.89	4.30	3.61	3.69	127500	3.65
NYSE	CYD	2009-02-27	3.43	4.09	3.35	4.09	521100	4.04
NYSE	CYD	2009-02-26	3.53	3.63	3.33	3.47	56900	3.43
NYSE	CYD	2009-02-25	3.52	3.64	3.36	3.53	36600	3.49
NYSE	CYD	2009-02-24	3.30	3.56	3.22	3.53	54300	3.49
NYSE	CYD	2009-02-23	3.46	3.50	3.17	3.35	64000	3.31
NYSE	CYD	2009-02-20	3.57	3.57	3.21	3.37	111500	3.33
NYSE	CYD	2009-02-19	3.83	3.86	3.51	3.51	102400	3.47
NYSE	CYD	2009-02-18	3.89	3.90	3.67	3.89	53800	3.85
NYSE	CYD	2009-02-17	3.95	4.00	3.76	3.80	65300	3.76
NYSE	CYD	2009-02-13	4.01	4.20	3.83	4.20	36500	4.15
NYSE	CYD	2009-02-12	4.12	4.15	3.72	3.97	47300	3.93
NYSE	CYD	2009-02-11	4.24	4.24	4.10	4.12	38500	4.07
NYSE	CYD	2009-02-10	4.39	4.48	4.20	4.20	52100	4.15
NYSE	CYD	2009-02-09	4.25	4.36	4.15	4.33	37500	4.28
NYSE	CYD	2009-02-06	4.30	4.33	4.25	4.32	40700	4.27
NYSE	CYD	2009-02-05	4.25	4.36	4.16	4.22	24600	4.17
NYSE	CYD	2009-02-04	4.35	4.42	4.34	4.37	24800	4.32
NYSE	CYD	2009-02-03	4.29	4.39	4.22	4.32	20500	4.27
NYSE	CYD	2009-02-02	4.18	4.52	4.18	4.30	45800	4.25
NYSE	CYD	2009-01-30	4.08	4.57	4.08	4.29	201200	4.24
NYSE	CYD	2009-01-29	3.92	4.08	3.88	3.95	37500	3.91
NYSE	CYD	2009-01-28	4.08	4.13	3.92	4.04	21700	4.00
NYSE	CYD	2009-01-27	4.24	4.24	3.74	3.96	34600	3.92
NYSE	CYD	2009-01-26	4.00	4.10	3.67	3.74	33900	3.70
NYSE	CYD	2009-01-23	3.59	3.78	3.50	3.66	23200	3.62
NYSE	CYD	2009-01-22	3.67	3.96	3.58	3.63	47100	3.59
NYSE	CYD	2009-01-21	3.84	3.96	3.56	3.79	44000	3.75
NYSE	CYD	2009-01-20	4.10	4.19	3.50	3.71	69700	3.67
NYSE	CYD	2009-01-16	4.25	4.37	4.08	4.20	32800	4.15
NYSE	CYD	2009-01-15	4.26	4.36	4.02	4.25	64200	4.20
NYSE	CYD	2009-01-14	4.20	4.42	4.12	4.22	74800	4.17
NYSE	CYD	2009-01-13	4.28	4.28	4.02	4.20	89400	4.15
NYSE	CYD	2009-01-12	4.75	4.75	4.26	4.27	38900	4.22
NYSE	CYD	2009-01-09	4.87	4.87	4.37	4.75	26700	4.70
NYSE	CYD	2009-01-08	4.38	4.84	4.34	4.78	208500	4.73
NYSE	CYD	2009-01-07	4.94	4.94	4.42	4.47	33900	4.42
NYSE	CYD	2009-01-06	4.60	4.94	4.50	4.89	61200	4.84
NYSE	CYD	2009-01-05	4.34	4.60	4.10	4.60	98400	4.55
NYSE	CYD	2009-01-02	3.83	4.21	3.83	4.12	47100	4.07
NYSE	CBE	2009-12-31	42.84	42.95	42.54	42.64	720900	42.64
NYSE	CBE	2009-12-30	42.85	43.09	42.71	42.84	524300	42.84
NYSE	CBE	2009-12-29	43.24	43.25	42.89	42.95	636800	42.95
NYSE	CBE	2009-12-28	42.68	43.22	42.68	43.03	539400	43.03
NYSE	CBE	2009-12-24	42.98	43.22	42.81	43.10	227900	43.10
NYSE	CBE	2009-12-23	42.99	43.14	42.59	42.98	458800	42.98
NYSE	CBE	2009-12-22	42.75	43.29	42.66	42.90	933000	42.90
NYSE	CBE	2009-12-21	42.27	42.67	42.03	42.59	1436600	42.59
NYSE	CBE	2009-12-18	42.32	42.32	41.58	41.95	935500	41.95
NYSE	CBE	2009-12-17	41.93	42.20	41.90	42.07	1423200	42.07
NYSE	CBE	2009-12-16	42.87	43.56	41.96	42.22	1896600	42.22
NYSE	CBE	2009-12-15	43.10	43.27	42.66	42.86	938900	42.86
NYSE	CBE	2009-12-14	43.19	43.59	42.94	43.31	1872900	43.31
NYSE	CBE	2009-12-11	43.06	43.25	42.80	43.02	1182600	43.02
NYSE	CBE	2009-12-10	43.11	43.55	42.82	42.87	826600	42.87
NYSE	CBE	2009-12-09	43.19	43.39	42.56	43.00	1668400	43.00
NYSE	CBE	2009-12-08	44.08	44.36	43.20	43.32	1360400	43.32
NYSE	CBE	2009-12-07	44.28	44.92	44.18	44.55	1498600	44.55
NYSE	CBE	2009-12-04	44.82	44.99	43.93	44.39	1492900	44.39
NYSE	CBE	2009-12-03	44.30	44.63	44.01	44.21	1506400	44.21
NYSE	CBE	2009-12-02	44.28	44.44	43.84	44.25	1190100	44.25
NYSE	CBE	2009-12-01	43.16	44.57	43.16	43.94	1795100	43.94
NYSE	CBE	2009-11-30	41.74	42.77	41.36	42.69	1499900	42.69
NYSE	CBE	2009-11-27	41.60	42.12	41.03	41.61	469300	41.61
NYSE	CBE	2009-11-25	42.40	42.73	41.96	42.58	741100	42.58
NYSE	CBE	2009-11-24	42.71	42.75	42.14	42.55	735600	42.30
NYSE	CBE	2009-11-23	43.38	43.55	42.69	42.74	633100	42.49
NYSE	CBE	2009-11-20	42.75	43.21	41.98	42.64	980600	42.39
NYSE	CBE	2009-11-19	43.49	43.54	42.50	42.93	617600	42.68
NYSE	CBE	2009-11-18	43.79	44.13	43.39	43.76	1182500	43.50
NYSE	CBE	2009-11-17	43.49	44.09	43.21	43.70	1374500	43.44
NYSE	CBE	2009-11-16	42.86	43.73	42.58	43.66	1705400	43.40
NYSE	CBE	2009-11-13	42.20	42.62	41.88	42.42	1487300	42.17
NYSE	CBE	2009-11-12	42.60	42.82	42.04	42.18	1095700	41.93
NYSE	CBE	2009-11-11	42.67	42.90	42.18	42.57	1151200	42.32
NYSE	CBE	2009-11-10	42.27	43.10	41.92	42.43	1977700	42.18
NYSE	CBE	2009-11-09	41.44	42.42	41.26	42.39	1549400	42.14
NYSE	CBE	2009-11-06	41.45	41.70	40.98	41.21	1099500	40.97
NYSE	CBE	2009-11-05	40.94	41.66	40.75	41.44	1938200	41.20
NYSE	CBE	2009-11-04	40.02	41.16	40.01	40.55	2000400	40.31
NYSE	CBE	2009-11-03	39.19	40.00	38.64	39.90	2813200	39.67
NYSE	CBE	2009-11-02	39.43	39.85	38.50	39.49	3067300	39.26
NYSE	CBE	2009-10-30	39.73	40.11	38.22	38.69	3004400	38.46
NYSE	CBE	2009-10-29	38.99	40.28	38.97	39.87	2008500	39.64
NYSE	CBE	2009-10-28	40.09	40.15	38.62	38.64	2553300	38.41
NYSE	CBE	2009-10-27	40.21	41.20	39.89	39.98	2160200	39.75
NYSE	CBE	2009-10-26	40.43	41.06	40.10	40.22	2226000	39.98
NYSE	CBE	2009-10-23	40.98	41.14	39.97	40.36	2852800	40.12
NYSE	CBE	2009-10-22	39.34	40.52	38.50	40.15	4337600	39.91
NYSE	CBE	2009-10-21	39.55	40.26	39.30	39.31	1989400	39.08
NYSE	CBE	2009-10-20	39.74	39.85	39.09	39.55	2175100	39.32
NYSE	CBE	2009-10-19	39.08	40.00	39.02	39.72	1489000	39.49
NYSE	CBE	2009-10-16	39.15	39.15	38.35	38.99	1120400	38.76
NYSE	CBE	2009-10-15	39.26	39.51	38.71	39.40	1291800	39.17
NYSE	CBE	2009-10-14	39.20	39.67	38.52	39.40	3567700	39.17
NYSE	CBE	2009-10-13	39.36	39.45	38.64	38.86	1596500	38.63
NYSE	CBE	2009-10-12	39.62	39.79	39.14	39.23	1878500	39.00
NYSE	CBE	2009-10-09	39.08	39.36	38.92	39.27	2983700	39.04
NYSE	CBE	2009-10-08	38.66	39.27	38.28	39.21	2373900	38.98
NYSE	CBE	2009-10-07	37.26	38.23	37.08	38.13	2218200	37.91
NYSE	CBE	2009-10-06	36.56	37.50	36.56	37.26	2298400	37.04
NYSE	CBE	2009-10-05	36.48	36.96	36.25	36.39	2563900	36.18
NYSE	CBE	2009-10-02	36.78	37.03	36.30	36.37	3630500	36.16
NYSE	CBE	2009-10-01	37.51	37.76	37.13	37.32	5260400	37.10
NYSE	CBE	2009-09-30	37.63	38.11	37.07	37.57	3513500	37.35
NYSE	CBE	2009-09-29	36.93	37.78	36.90	37.43	1668000	37.21
NYSE	CBE	2009-09-28	36.59	37.14	36.40	36.65	1471500	36.43
NYSE	CBE	2009-09-25	36.38	36.61	36.01	36.45	2091400	36.24
NYSE	CBE	2009-09-24	36.94	37.38	36.11	36.59	2378300	36.38
NYSE	CBE	2009-09-23	36.92	37.88	36.85	37.04	3217600	36.82
NYSE	CBE	2009-09-22	37.40	37.66	36.85	36.93	2197000	36.71
NYSE	CBE	2009-09-21	37.27	37.79	36.90	37.07	2131100	36.85
NYSE	CBE	2009-09-18	37.89	38.21	37.52	37.71	2077900	37.49
NYSE	CBE	2009-09-17	38.01	38.89	37.51	37.85	3015500	37.63
NYSE	CBE	2009-09-16	37.09	38.02	37.09	37.95	3968200	37.73
NYSE	CBE	2009-09-15	37.59	37.69	36.75	36.90	5361700	36.68
NYSE	CBE	2009-09-14	36.62	36.75	36.26	36.63	3126200	36.41
NYSE	CBE	2009-09-11	36.84	37.64	36.54	36.57	4207100	36.36
NYSE	CBE	2009-09-10	35.77	36.72	35.35	36.54	3279700	36.33
NYSE	CBE	2009-09-09	35.05	35.93	35.02	35.50	6821700	35.29
NYSE	CBE	2009-09-08	34.23	34.98	33.70	34.98	56959800	34.77
NYSE	CBE	2009-09-04	33.00	34.30	32.85	34.14	7779900	33.94
NYSE	CBE	2009-09-03	33.09	33.30	32.63	32.94	6941200	32.75
NYSE	CBE	2009-09-02	33.24	33.64	32.79	32.99	4923000	32.80
NYSE	CBE	2009-09-01	32.16	33.60	31.99	32.58	5965700	32.39
NYSE	CBE	2009-08-31	32.94	32.94	31.35	32.25	5394300	32.06
NYSE	CBE	2009-08-28	33.36	33.77	32.82	33.63	1983400	33.43
NYSE	CBE	2009-08-27	33.35	33.66	32.88	33.04	1779700	32.85
NYSE	CBE	2009-08-26	33.29	33.79	32.83	33.60	2354300	33.15
NYSE	CBE	2009-08-25	32.57	33.47	32.40	33.29	2682700	32.85
NYSE	CBE	2009-08-24	32.82	33.09	32.37	32.50	1013300	32.07
NYSE	CBE	2009-08-21	32.36	32.80	31.80	32.76	1041900	32.33
NYSE	CBE	2009-08-20	31.92	32.12	31.60	31.97	831900	31.55
NYSE	CBE	2009-08-19	31.55	32.14	31.41	31.77	607100	31.35
NYSE	CBE	2009-08-18	31.35	32.00	31.25	31.94	1393800	31.52
NYSE	CBE	2009-08-17	32.03	32.16	30.95	31.27	1316100	30.85
NYSE	CBE	2009-08-14	33.41	33.49	32.26	32.47	938300	32.04
NYSE	CBE	2009-08-13	33.34	33.41	32.80	33.34	1057400	32.90
NYSE	CBE	2009-08-12	32.83	33.43	32.77	33.13	2170000	32.69
NYSE	CBE	2009-08-11	34.35	34.35	33.04	33.07	1991700	32.63
NYSE	CBE	2009-08-10	35.29	35.29	34.24	34.53	829300	34.07
NYSE	CBE	2009-08-07	35.26	35.63	34.64	35.41	1176100	34.94
NYSE	CBE	2009-08-06	35.20	35.49	34.54	34.60	1251000	34.14
NYSE	CBE	2009-08-05	35.90	36.00	34.98	35.15	1296500	34.68
NYSE	CBE	2009-08-04	34.46	35.97	34.17	35.92	1873500	35.44
NYSE	CBE	2009-08-03	33.31	34.74	33.09	34.70	2108800	34.24
NYSE	CBE	2009-07-31	33.26	33.30	32.77	32.95	1287100	32.51
NYSE	CBE	2009-07-30	32.84	33.65	32.84	33.20	1137600	32.76
NYSE	CBE	2009-07-29	32.39	32.50	31.81	32.29	627900	31.86
NYSE	CBE	2009-07-28	33.12	33.30	32.28	32.71	1100300	32.28
NYSE	CBE	2009-07-27	33.26	33.50	32.78	33.41	1075300	32.97
NYSE	CBE	2009-07-24	33.87	33.93	31.36	33.06	1947000	32.62
NYSE	CBE	2009-07-23	32.95	33.14	31.79	32.63	2926300	32.20
NYSE	CBE	2009-07-22	32.30	32.98	32.16	32.94	1699600	32.50
NYSE	CBE	2009-07-21	33.11	33.56	32.40	32.73	1535500	32.30
NYSE	CBE	2009-07-20	31.65	32.75	31.61	32.72	1318600	32.29
NYSE	CBE	2009-07-17	31.47	31.72	31.17	31.40	1762100	30.98
NYSE	CBE	2009-07-16	30.17	31.67	30.16	31.50	2143700	31.08
NYSE	CBE	2009-07-15	30.11	30.51	29.81	30.34	2552700	29.94
NYSE	CBE	2009-07-14	29.82	29.87	29.20	29.65	1077300	29.26
NYSE	CBE	2009-07-13	29.40	29.73	28.76	29.71	1458700	29.32
NYSE	CBE	2009-07-10	29.51	29.79	29.15	29.40	897300	29.01
NYSE	CBE	2009-07-09	29.66	30.26	29.62	29.79	1416400	29.39
NYSE	CBE	2009-07-08	29.32	29.73	28.78	29.49	1641600	29.10
NYSE	CBE	2009-07-07	30.02	30.30	29.19	29.24	1295000	28.85
NYSE	CBE	2009-07-06	30.31	30.38	29.60	30.15	1150600	29.75
NYSE	CBE	2009-07-02	31.69	31.84	30.11	30.11	1807000	29.71
NYSE	CBE	2009-07-01	31.45	32.70	31.28	32.25	2180600	31.82
NYSE	CBE	2009-06-30	30.95	31.68	30.71	31.05	2263600	30.64
NYSE	CBE	2009-06-29	30.74	31.29	30.34	31.11	1282400	30.70
NYSE	CBE	2009-06-26	30.91	31.09	30.29	30.52	2907800	30.11
NYSE	CBE	2009-06-25	29.97	31.42	29.82	30.98	1976600	30.57
NYSE	CBE	2009-06-24	30.04	30.89	29.73	30.00	1694200	29.60
NYSE	CBE	2009-06-23	29.22	29.72	28.73	29.57	1487200	29.18
NYSE	CBE	2009-06-22	30.71	30.71	29.18	29.19	1391300	28.80
NYSE	CBE	2009-06-19	32.20	32.27	30.70	30.95	1913700	30.54
NYSE	CBE	2009-06-18	31.19	31.86	30.85	31.77	1081600	31.35
NYSE	CBE	2009-06-17	31.90	31.96	31.19	31.49	881500	31.07
NYSE	CBE	2009-06-16	32.64	33.09	31.75	31.93	929200	31.51
NYSE	CBE	2009-06-15	33.60	33.71	32.33	32.57	1337100	32.14
NYSE	CBE	2009-06-12	34.24	34.26	33.67	34.13	2088300	33.68
NYSE	CBE	2009-06-11	34.01	34.97	34.01	34.42	1045100	33.96
NYSE	CBE	2009-06-10	34.55	34.79	33.30	34.17	1743900	33.72
NYSE	CBE	2009-06-09	35.16	35.43	33.70	34.17	3017600	33.72
NYSE	CBE	2009-06-08	35.68	35.88	34.81	35.52	1242900	35.05
NYSE	CBE	2009-06-05	36.39	36.43	35.49	36.01	1297100	35.53
NYSE	CBE	2009-06-04	34.61	35.97	34.30	35.75	1738700	35.28
NYSE	CBE	2009-06-03	34.37	34.48	33.89	34.33	2082900	33.87
NYSE	CBE	2009-06-02	34.31	34.99	34.22	34.64	1096000	34.18
NYSE	CBE	2009-06-01	33.49	34.70	33.09	34.37	1386900	33.91
NYSE	CBE	2009-05-29	32.08	32.82	31.68	32.82	1925900	32.38
NYSE	CBE	2009-05-28	31.60	32.12	30.94	31.98	1197600	31.56
NYSE	CBE	2009-05-27	32.49	32.78	31.60	31.70	1156000	31.28
NYSE	CBE	2009-05-26	31.40	32.92	31.31	32.80	1432800	32.12
NYSE	CBE	2009-05-22	32.05	32.52	31.58	31.67	751500	31.01
NYSE	CBE	2009-05-21	33.17	33.17	31.53	31.93	1720400	31.27
NYSE	CBE	2009-05-20	34.00	34.75	33.37	33.52	1443300	32.82
NYSE	CBE	2009-05-19	33.67	34.06	33.19	33.64	1278800	32.94
NYSE	CBE	2009-05-18	33.00	33.63	32.64	33.63	1421900	32.93
NYSE	CBE	2009-05-15	33.06	33.61	32.32	32.56	1959100	31.88
NYSE	CBE	2009-05-14	33.41	33.85	32.94	33.18	2007800	32.49
NYSE	CBE	2009-05-13	34.34	34.35	33.01	33.40	1612600	32.71
NYSE	CBE	2009-05-12	35.55	35.75	34.33	35.14	1593100	34.41
NYSE	CBE	2009-05-11	35.77	36.36	34.98	35.42	1897200	34.68
NYSE	CBE	2009-05-08	35.48	36.64	34.97	36.56	2488300	35.80
NYSE	CBE	2009-05-07	34.61	34.61	33.77	34.32	2759800	33.61
NYSE	CBE	2009-05-06	33.97	34.25	32.87	34.24	2068700	33.53
NYSE	CBE	2009-05-05	34.16	34.69	33.00	33.68	1791400	32.98
NYSE	CBE	2009-05-04	33.44	34.29	33.09	34.29	1047800	33.58
NYSE	CBE	2009-05-01	32.80	33.47	32.50	33.41	1192200	32.72
NYSE	CBE	2009-04-30	33.25	33.94	32.75	32.79	1705600	32.11
NYSE	CBE	2009-04-29	32.22	33.39	31.27	32.87	1391000	32.19
NYSE	CBE	2009-04-28	32.00	32.35	31.61	31.97	1525900	31.31
NYSE	CBE	2009-04-27	32.17	33.42	31.69	32.44	2367500	31.77
NYSE	CBE	2009-04-24	31.49	33.21	31.29	32.67	2280500	31.99
NYSE	CBE	2009-04-23	30.19	32.45	29.36	31.61	3907500	30.95
NYSE	CBE	2009-04-22	27.74	29.94	27.74	29.16	2326600	28.55
NYSE	CBE	2009-04-21	27.26	28.14	27.20	28.08	1536800	27.50
NYSE	CBE	2009-04-20	28.46	28.46	27.33	27.41	1924300	26.84
NYSE	CBE	2009-04-17	29.43	29.68	28.76	29.04	1317900	28.44
NYSE	CBE	2009-04-16	28.29	29.44	27.73	29.28	1615800	28.67
NYSE	CBE	2009-04-15	27.45	28.41	27.42	28.14	1862900	27.55
NYSE	CBE	2009-04-14	28.09	28.53	27.40	27.55	1517000	26.98
NYSE	CBE	2009-04-13	28.09	28.67	27.40	28.51	2426800	27.92
NYSE	CBE	2009-04-09	26.86	28.47	26.56	28.47	1786600	27.88
NYSE	CBE	2009-04-08	25.89	26.18	25.49	25.89	1463300	25.35
NYSE	CBE	2009-04-07	26.64	26.77	25.41	25.63	2165900	25.10
NYSE	CBE	2009-04-06	27.14	27.60	26.79	27.10	3034900	26.54
NYSE	CBE	2009-04-03	27.58	27.79	27.16	27.44	1927000	26.87
NYSE	CBE	2009-04-02	26.33	27.89	26.30	27.41	2260600	26.84
NYSE	CBE	2009-04-01	24.93	26.07	24.71	25.96	2790800	25.42
NYSE	CBE	2009-03-31	26.02	26.66	25.59	25.86	2062600	25.32
NYSE	CBE	2009-03-30	26.58	26.82	25.51	25.91	2878900	25.37
NYSE	CBE	2009-03-27	27.15	27.73	27.03	27.42	2141000	26.85
NYSE	CBE	2009-03-26	25.82	27.84	25.70	27.62	2538800	27.05
NYSE	CBE	2009-03-25	25.86	26.37	24.65	25.51	2407400	24.98
NYSE	CBE	2009-03-24	25.68	25.83	25.00	25.38	2352600	24.85
NYSE	CBE	2009-03-23	23.88	26.05	23.88	26.05	2330500	25.51
NYSE	CBE	2009-03-20	25.14	25.31	23.54	23.72	3371000	23.23
NYSE	CBE	2009-03-19	25.77	25.84	24.75	25.01	2025400	24.49
NYSE	CBE	2009-03-18	24.21	25.65	23.83	25.37	2218600	24.84
NYSE	CBE	2009-03-17	23.23	24.48	23.16	24.44	1685600	23.93
NYSE	CBE	2009-03-16	24.15	25.96	23.49	23.57	2264600	23.08
NYSE	CBE	2009-03-13	23.57	24.25	23.39	23.88	2226700	23.38
NYSE	CBE	2009-03-12	22.07	23.61	22.07	23.49	3110400	23.00
NYSE	CBE	2009-03-11	20.88	22.60	20.72	22.38	4110500	21.91
NYSE	CBE	2009-03-10	19.18	20.71	18.99	20.67	2532000	20.24
NYSE	CBE	2009-03-09	19.16	19.63	18.87	19.01	2480800	18.61
NYSE	CBE	2009-03-06	19.86	20.13	18.86	19.35	2888400	18.95
NYSE	CBE	2009-03-05	20.88	20.88	19.21	19.42	2227100	19.02
NYSE	CBE	2009-03-04	20.10	21.53	20.05	21.09	1976300	20.65
NYSE	CBE	2009-03-03	20.34	20.39	19.78	19.80	2402500	19.39
NYSE	CBE	2009-03-02	20.64	20.80	19.72	19.80	2474900	19.39
NYSE	CBE	2009-02-27	20.89	21.83	20.87	21.09	2761100	20.65
NYSE	CBE	2009-02-26	22.11	22.36	21.25	21.36	2526200	20.92
NYSE	CBE	2009-02-25	23.08	23.08	21.70	21.80	3706400	21.35
NYSE	CBE	2009-02-24	21.96	23.48	21.96	23.28	2790100	22.55
NYSE	CBE	2009-02-23	23.11	23.28	21.80	22.01	3296700	21.32
NYSE	CBE	2009-02-20	23.92	23.92	22.68	23.09	4857800	22.37
NYSE	CBE	2009-02-19	25.00	25.43	24.04	24.29	2964900	23.53
NYSE	CBE	2009-02-18	25.40	25.50	24.60	24.91	1925000	24.13
NYSE	CBE	2009-02-17	25.77	26.13	25.16	25.24	2654700	24.45
NYSE	CBE	2009-02-13	27.49	27.85	26.82	26.86	1704700	26.02
NYSE	CBE	2009-02-12	26.50	27.39	26.22	27.36	3193700	26.50
NYSE	CBE	2009-02-11	26.79	27.54	26.73	27.25	1599400	26.40
NYSE	CBE	2009-02-10	28.36	29.05	26.64	27.01	3530600	26.16
NYSE	CBE	2009-02-09	28.86	29.37	28.44	28.86	1955700	27.96
NYSE	CBE	2009-02-06	27.68	29.07	27.51	28.89	1820500	27.99
NYSE	CBE	2009-02-05	26.97	28.33	26.64	27.92	1640400	27.05
NYSE	CBE	2009-02-04	26.69	27.74	26.38	26.95	1194700	26.11
NYSE	CBE	2009-02-03	26.30	26.88	25.86	26.44	1823600	25.61
NYSE	CBE	2009-02-02	26.14	26.70	25.94	26.18	1476400	25.36
NYSE	CBE	2009-01-30	27.39	27.52	26.44	26.91	2513800	26.07
NYSE	CBE	2009-01-29	28.04	28.99	26.95	27.05	2419500	26.20
NYSE	CBE	2009-01-28	27.77	28.50	27.70	28.23	2713300	27.35
NYSE	CBE	2009-01-27	27.40	28.83	26.78	27.65	3108600	26.78
NYSE	CBE	2009-01-26	27.26	27.84	26.25	27.14	2840100	26.29
NYSE	CBE	2009-01-23	26.44	27.61	26.00	26.97	1901800	26.13
NYSE	CBE	2009-01-22	27.89	28.39	26.83	27.41	1548500	26.55
NYSE	CBE	2009-01-21	27.76	28.64	26.99	28.51	1615100	27.62
NYSE	CBE	2009-01-20	29.24	29.76	27.52	27.86	2244100	26.99
NYSE	CBE	2009-01-16	29.66	29.91	28.02	29.62	2069300	28.69
NYSE	CBE	2009-01-15	27.58	29.42	26.66	29.14	2988200	28.23
NYSE	CBE	2009-01-14	27.89	27.93	26.69	27.57	1802700	26.71
NYSE	CBE	2009-01-13	28.43	29.00	27.92	28.50	1891600	27.61
NYSE	CBE	2009-01-12	29.75	29.97	28.11	28.47	1480000	27.58
NYSE	CBE	2009-01-09	30.59	30.68	29.63	29.88	1351900	28.94
NYSE	CBE	2009-01-08	29.88	30.66	29.24	30.64	1860600	29.68
NYSE	CBE	2009-01-07	30.42	30.82	29.62	29.98	1337000	29.04
NYSE	CBE	2009-01-06	30.53	31.33	29.61	30.97	2244900	30.00
NYSE	CBE	2009-01-05	30.47	30.95	29.87	30.33	2163000	29.38
NYSE	CBE	2009-01-02	29.91	30.76	28.70	30.67	1028900	29.71
NYSE	CSA	2009-12-31	5.61	5.75	5.60	5.66	367900	5.66
NYSE	CSA	2009-12-30	5.65	5.71	5.57	5.60	310900	5.60
NYSE	CSA	2009-12-29	5.63	5.75	5.56	5.65	211500	5.65
NYSE	CSA	2009-12-28	5.74	5.80	5.67	5.68	126000	5.58
NYSE	CSA	2009-12-24	5.67	5.78	5.65	5.70	80000	5.60
NYSE	CSA	2009-12-23	5.66	5.76	5.61	5.63	469800	5.53
NYSE	CSA	2009-12-22	5.64	5.77	5.63	5.63	117100	5.53
NYSE	CSA	2009-12-21	5.65	5.78	5.56	5.61	214500	5.51
NYSE	CSA	2009-12-18	5.63	5.80	5.56	5.60	533700	5.50
NYSE	CSA	2009-12-17	5.69	5.76	5.51	5.63	183700	5.53
NYSE	CSA	2009-12-16	5.76	5.88	5.63	5.74	259200	5.64
NYSE	CSA	2009-12-15	5.82	5.85	5.68	5.69	341100	5.59
NYSE	CSA	2009-12-14	5.58	6.00	5.50	5.82	516800	5.72
NYSE	CSA	2009-12-11	5.43	5.57	5.40	5.44	365600	5.34
NYSE	CSA	2009-12-10	5.34	5.48	5.32	5.39	511400	5.30
NYSE	CSA	2009-12-09	5.21	5.37	5.12	5.28	269200	5.19
NYSE	CSA	2009-12-08	5.23	5.30	5.17	5.19	194000	5.10
NYSE	CSA	2009-12-07	5.23	5.50	5.21	5.25	299900	5.16
NYSE	CSA	2009-12-04	5.06	5.24	5.03	5.05	296400	4.96
NYSE	CSA	2009-12-03	5.00	5.10	5.00	5.02	157000	4.93
NYSE	CSA	2009-12-02	4.99	5.10	4.92	5.00	458600	4.91
NYSE	CSA	2009-12-01	5.09	5.09	4.96	5.00	536700	4.91
NYSE	CSA	2009-11-30	4.85	5.10	4.85	5.05	228200	4.96
NYSE	CSA	2009-11-27	4.77	5.00	4.77	4.87	80600	4.78
NYSE	CSA	2009-11-25	5.09	5.09	4.93	4.94	48300	4.85
NYSE	CSA	2009-11-24	5.04	5.10	4.90	5.07	96200	4.98
NYSE	CSA	2009-11-23	5.00	5.13	4.95	5.05	82400	4.96
NYSE	CSA	2009-11-20	4.95	5.07	4.87	4.92	108400	4.83
NYSE	CSA	2009-11-19	5.03	5.07	4.81	4.89	266700	4.80
NYSE	CSA	2009-11-18	4.93	5.09	4.86	5.09	90500	5.00
NYSE	CSA	2009-11-17	5.07	5.17	4.93	4.93	211600	4.84
NYSE	CSA	2009-11-16	4.94	5.15	4.84	5.09	140300	5.00
NYSE	CSA	2009-11-13	4.90	4.97	4.75	4.90	225700	4.81
NYSE	CSA	2009-11-12	5.00	5.02	4.83	4.90	188000	4.81
NYSE	CSA	2009-11-11	4.92	5.02	4.81	4.99	199900	4.90
NYSE	CSA	2009-11-10	4.97	4.97	4.79	4.86	187700	4.77
NYSE	CSA	2009-11-09	5.07	5.10	4.94	5.01	251700	4.92
NYSE	CSA	2009-11-06	5.14	5.18	4.89	5.00	371500	4.91
NYSE	CSA	2009-11-05	5.00	5.24	4.97	5.21	164600	5.12
NYSE	CSA	2009-11-04	5.06	5.08	4.92	5.02	325400	4.93
NYSE	CSA	2009-11-03	4.81	5.04	4.75	4.99	185400	4.90
NYSE	CSA	2009-11-02	4.69	4.99	4.67	4.86	272400	4.77
NYSE	CSA	2009-10-30	4.71	4.90	4.57	4.64	850300	4.56
NYSE	CSA	2009-10-29	4.57	4.62	4.39	4.53	314800	4.45
NYSE	CSA	2009-10-28	4.65	4.69	4.50	4.54	334200	4.46
NYSE	CSA	2009-10-27	4.69	4.73	4.65	4.67	76000	4.59
NYSE	CSA	2009-10-26	4.78	4.82	4.58	4.69	223700	4.61
NYSE	CSA	2009-10-23	4.72	4.73	4.66	4.72	113600	4.64
NYSE	CSA	2009-10-22	4.72	4.78	4.64	4.70	97100	4.62
NYSE	CSA	2009-10-21	4.68	4.79	4.68	4.74	244200	4.66
NYSE	CSA	2009-10-20	4.75	4.83	4.65	4.74	227200	4.66
NYSE	CSA	2009-10-19	4.70	4.85	4.67	4.76	319500	4.68
NYSE	CSA	2009-10-16	4.57	4.70	4.56	4.66	226800	4.58
NYSE	CSA	2009-10-15	4.58	4.75	4.50	4.66	161300	4.58
NYSE	CSA	2009-10-14	4.67	4.78	4.60	4.65	310400	4.57
NYSE	CSA	2009-10-13	4.61	4.69	4.55	4.60	118800	4.52
NYSE	CSA	2009-10-12	4.86	4.86	4.61	4.63	64300	4.55
NYSE	CSA	2009-10-09	4.84	4.86	4.70	4.84	79300	4.75
NYSE	CSA	2009-10-08	4.88	4.95	4.69	4.83	219800	4.74
NYSE	CSA	2009-10-07	4.89	4.89	4.74	4.82	328200	4.74
NYSE	CSA	2009-10-06	4.80	5.14	4.71	4.93	349800	4.84
NYSE	CSA	2009-10-05	4.62	4.79	4.55	4.79	186800	4.71
NYSE	CSA	2009-10-02	4.51	4.64	4.41	4.61	190400	4.53
NYSE	CSA	2009-10-01	4.76	4.79	4.52	4.62	217400	4.54
NYSE	CSA	2009-09-30	4.91	4.94	4.60	4.80	214200	4.72
NYSE	CSA	2009-09-29	4.93	4.98	4.80	4.90	95500	4.81
NYSE	CSA	2009-09-28	4.54	4.96	4.45	4.91	164700	4.82
NYSE	CSA	2009-09-25	4.60	4.77	4.46	4.63	324600	4.55
NYSE	CSA	2009-09-24	4.96	5.00	4.37	4.60	441100	4.52
NYSE	CSA	2009-09-23	5.24	5.24	4.88	4.90	263400	4.81
NYSE	CSA	2009-09-22	5.25	5.35	5.11	5.25	283200	5.06
NYSE	CSA	2009-09-21	5.16	5.22	5.06	5.20	263900	5.01
NYSE	CSA	2009-09-18	5.11	5.25	5.09	5.22	394300	5.03
NYSE	CSA	2009-09-17	5.19	5.20	4.96	5.11	347300	4.92
NYSE	CSA	2009-09-16	4.87	5.21	4.82	5.19	221000	5.00
NYSE	CSA	2009-09-15	4.96	5.08	4.69	4.84	197700	4.66
NYSE	CSA	2009-09-14	4.60	4.96	4.56	4.95	130800	4.77
NYSE	CSA	2009-09-11	4.59	4.67	4.59	4.62	363000	4.45
NYSE	CSA	2009-09-10	4.72	4.72	4.58	4.60	171000	4.43
NYSE	CSA	2009-09-09	4.53	4.69	4.45	4.69	139000	4.52
NYSE	CSA	2009-09-08	4.58	4.64	4.53	4.56	89200	4.39
NYSE	CSA	2009-09-04	4.44	4.54	4.42	4.54	80600	4.38
NYSE	CSA	2009-09-03	4.49	4.49	4.40	4.46	159900	4.30
NYSE	CSA	2009-09-02	4.28	4.47	4.23	4.47	168800	4.31
NYSE	CSA	2009-09-01	4.47	4.52	4.26	4.28	248300	4.12
NYSE	CSA	2009-08-31	4.60	4.64	4.51	4.52	257500	4.36
NYSE	CSA	2009-08-28	4.49	4.68	4.45	4.63	606700	4.46
NYSE	CSA	2009-08-27	4.52	4.53	4.43	4.49	124400	4.33
NYSE	CSA	2009-08-26	4.45	4.55	4.44	4.49	127400	4.33
NYSE	CSA	2009-08-25	4.52	4.55	4.44	4.47	73700	4.31
NYSE	CSA	2009-08-24	4.51	4.58	4.41	4.48	157500	4.32
NYSE	CSA	2009-08-21	4.42	4.62	4.42	4.50	222000	4.34
NYSE	CSA	2009-08-20	4.28	4.49	4.24	4.41	175000	4.25
NYSE	CSA	2009-08-19	4.22	4.32	4.08	4.28	332100	4.12
NYSE	CSA	2009-08-18	4.39	4.49	4.11	4.26	254700	4.11
NYSE	CSA	2009-08-17	4.50	4.61	4.33	4.42	239600	4.26
NYSE	CSA	2009-08-14	4.83	4.85	4.53	4.64	134700	4.47
NYSE	CSA	2009-08-13	4.84	5.11	4.76	4.81	594900	4.64
NYSE	CSA	2009-08-12	4.69	4.94	4.69	4.84	175900	4.66
NYSE	CSA	2009-08-11	4.74	4.81	4.55	4.70	167000	4.53
NYSE	CSA	2009-08-10	4.79	4.83	4.65	4.82	157600	4.64
NYSE	CSA	2009-08-07	4.86	5.01	4.71	4.87	416800	4.69
NYSE	CSA	2009-08-06	4.71	4.92	4.57	4.82	354600	4.64
NYSE	CSA	2009-08-05	4.64	4.74	4.53	4.62	134700	4.45
NYSE	CSA	2009-08-04	4.56	4.70	4.50	4.65	129200	4.48
NYSE	CSA	2009-08-03	4.48	4.63	4.40	4.61	121200	4.44
NYSE	CSA	2009-07-31	4.53	4.53	4.37	4.48	160700	4.32
NYSE	CSA	2009-07-30	4.42	4.61	4.42	4.56	103600	4.39
NYSE	CSA	2009-07-29	4.31	4.43	4.31	4.38	54700	4.22
NYSE	CSA	2009-07-28	4.42	4.43	4.27	4.39	64700	4.23
NYSE	CSA	2009-07-27	4.42	4.49	4.15	4.46	168300	4.30
NYSE	CSA	2009-07-24	4.32	4.50	4.27	4.44	138300	4.28
NYSE	CSA	2009-07-23	4.22	4.45	4.16	4.37	93600	4.21
NYSE	CSA	2009-07-22	4.22	4.30	4.15	4.24	114100	4.09
NYSE	CSA	2009-07-21	4.19	4.29	4.12	4.25	247200	4.10
NYSE	CSA	2009-07-20	4.19	4.27	4.15	4.25	104300	4.10
NYSE	CSA	2009-07-17	4.16	4.18	3.99	4.15	151800	4.00
NYSE	CSA	2009-07-16	4.16	4.22	4.06	4.18	202900	4.03
NYSE	CSA	2009-07-15	4.04	4.20	3.88	4.20	162700	4.05
NYSE	CSA	2009-07-14	3.93	3.97	3.85	3.97	70300	3.83
NYSE	CSA	2009-07-13	3.91	3.92	3.77	3.92	57600	3.78
NYSE	CSA	2009-07-10	3.86	3.87	3.75	3.87	140400	3.73
NYSE	CSA	2009-07-09	3.97	3.99	3.74	3.87	174600	3.73
NYSE	CSA	2009-07-08	3.88	4.04	3.73	3.93	237400	3.79
NYSE	CSA	2009-07-07	4.18	4.23	3.85	3.90	307800	3.76
NYSE	CSA	2009-07-06	4.10	4.20	3.97	4.18	201900	4.03
NYSE	CSA	2009-07-02	4.33	4.33	4.01	4.13	210500	3.98
NYSE	CSA	2009-07-01	4.34	4.39	4.29	4.36	141200	4.20
NYSE	CSA	2009-06-30	4.28	4.38	4.18	4.29	573300	4.13
NYSE	CSA	2009-06-29	4.48	4.50	4.07	4.28	224700	4.12
NYSE	CSA	2009-06-26	4.39	4.58	4.19	4.43	2325500	4.27
NYSE	CSA	2009-06-25	3.92	4.43	3.86	4.43	536700	4.27
NYSE	CSA	2009-06-24	3.92	3.99	3.85	3.93	311100	3.79
NYSE	CSA	2009-06-23	4.06	4.06	3.61	3.85	436700	3.71
NYSE	CSA	2009-06-22	4.34	4.34	4.01	4.06	200600	3.82
NYSE	CSA	2009-06-19	4.20	4.48	4.11	4.35	661800	4.09
NYSE	CSA	2009-06-18	4.01	4.20	4.01	4.18	254200	3.93
NYSE	CSA	2009-06-17	4.09	4.09	3.93	4.02	274900	3.78
NYSE	CSA	2009-06-16	4.15	4.20	4.04	4.10	271700	3.85
NYSE	CSA	2009-06-15	4.19	4.20	4.04	4.15	245300	3.90
NYSE	CSA	2009-06-12	4.06	4.19	3.97	4.19	262400	3.94
NYSE	CSA	2009-06-11	4.04	4.20	4.02	4.06	281900	3.82
NYSE	CSA	2009-06-10	4.27	4.27	4.05	4.11	274700	3.86
NYSE	CSA	2009-06-09	4.25	4.36	4.17	4.19	433000	3.94
NYSE	CSA	2009-06-08	4.32	4.48	4.14	4.23	304900	3.98
NYSE	CSA	2009-06-05	4.38	4.46	4.26	4.36	305800	4.10
NYSE	CSA	2009-06-04	4.15	4.44	4.15	4.34	431800	4.08
NYSE	CSA	2009-06-03	4.05	4.20	3.95	4.15	990000	3.90
NYSE	CSA	2009-06-02	3.98	4.05	3.85	4.05	693500	3.81
NYSE	CSA	2009-06-01	3.83	4.10	3.80	3.86	1064100	3.63
NYSE	CSA	2009-05-29	3.79	3.87	3.70	3.75	524200	3.52
NYSE	CSA	2009-05-28	3.61	3.79	3.53	3.79	1283000	3.56
NYSE	CSA	2009-05-27	3.74	3.78	3.60	3.65	6065400	3.43
NYSE	CSA	2009-05-26	4.08	4.46	4.08	4.33	224300	4.07
NYSE	CSA	2009-05-22	4.01	4.26	4.00	4.15	92200	3.90
NYSE	CSA	2009-05-21	4.01	4.08	3.89	4.00	184800	3.76
NYSE	CSA	2009-05-20	4.35	4.49	3.97	4.05	287100	3.81
NYSE	CSA	2009-05-19	4.55	4.55	4.17	4.33	222000	4.07
NYSE	CSA	2009-05-18	4.59	4.79	4.46	4.70	225600	4.42
NYSE	CSA	2009-05-15	4.66	4.66	4.46	4.55	207000	4.28
NYSE	CSA	2009-05-14	4.77	4.77	4.61	4.67	187700	4.39
NYSE	CSA	2009-05-13	4.89	4.94	4.66	4.70	405300	4.42
NYSE	CSA	2009-05-12	6.14	6.15	4.36	4.93	1730900	4.63
NYSE	CSA	2009-05-11	6.24	6.31	6.10	6.17	71300	5.80
NYSE	CSA	2009-05-08	5.93	6.40	5.81	6.40	150900	6.02
NYSE	CSA	2009-05-07	6.10	6.15	5.68	5.79	135400	5.44
NYSE	CSA	2009-05-06	5.78	6.11	5.78	5.99	119300	5.63
NYSE	CSA	2009-05-05	6.04	6.06	5.51	5.65	138600	5.31
NYSE	CSA	2009-05-04	5.95	6.20	5.81	6.09	142300	5.72
NYSE	CSA	2009-05-01	6.20	6.20	5.65	5.81	218100	5.46
NYSE	CSA	2009-04-30	5.92	6.42	5.81	6.20	325200	5.83
NYSE	CSA	2009-04-29	5.60	5.90	5.60	5.81	150200	5.46
NYSE	CSA	2009-04-28	5.48	5.72	5.47	5.58	99200	5.24
NYSE	CSA	2009-04-27	5.43	5.60	5.31	5.49	120200	5.16
NYSE	CSA	2009-04-24	5.39	5.63	5.23	5.56	170100	5.23
NYSE	CSA	2009-04-23	5.45	5.56	5.15	5.40	194000	5.08
NYSE	CSA	2009-04-22	5.34	5.61	5.21	5.38	121200	5.06
NYSE	CSA	2009-04-21	5.48	5.48	5.28	5.40	114100	5.08
NYSE	CSA	2009-04-20	5.50	5.58	5.24	5.48	168100	5.15
NYSE	CSA	2009-04-17	5.30	5.95	5.12	5.61	204100	5.27
NYSE	CSA	2009-04-16	5.24	5.49	5.08	5.25	199900	4.93
NYSE	CSA	2009-04-15	5.27	5.28	5.05	5.23	441900	4.92
NYSE	CSA	2009-04-14	5.43	5.53	5.31	5.32	139200	5.00
NYSE	CSA	2009-04-13	5.10	5.54	5.00	5.47	114400	5.14
NYSE	CSA	2009-04-09	5.00	5.25	4.96	5.19	269700	4.88
NYSE	CSA	2009-04-08	5.03	5.17	4.83	4.92	72300	4.62
NYSE	CSA	2009-04-07	5.15	5.18	4.89	4.94	78000	4.64
NYSE	CSA	2009-04-06	4.92	5.26	4.72	5.20	88800	4.89
NYSE	CSA	2009-04-03	4.94	5.26	4.81	5.13	65300	4.82
NYSE	CSA	2009-04-02	4.92	5.34	4.89	4.89	113300	4.60
NYSE	CSA	2009-04-01	4.99	5.10	4.78	4.83	84600	4.54
NYSE	CSA	2009-03-31	4.80	5.14	4.63	5.10	90300	4.79
NYSE	CSA	2009-03-30	4.80	4.90	4.51	4.75	78200	4.46
NYSE	CSA	2009-03-27	5.31	5.40	4.89	4.90	134200	4.61
NYSE	CSA	2009-03-26	5.11	5.74	5.09	5.65	91800	5.10
NYSE	CSA	2009-03-25	5.06	5.24	4.72	5.11	67900	4.61
NYSE	CSA	2009-03-24	5.31	5.39	4.91	4.92	58200	4.44
NYSE	CSA	2009-03-23	4.82	5.40	4.78	5.40	83200	4.87
NYSE	CSA	2009-03-20	4.67	4.68	4.53	4.64	91600	4.19
NYSE	CSA	2009-03-19	4.89	5.03	4.61	4.65	107700	4.20
NYSE	CSA	2009-03-18	4.50	4.81	4.35	4.81	186600	4.34
NYSE	CSA	2009-03-17	4.64	4.68	4.39	4.50	112600	4.06
NYSE	CSA	2009-03-16	4.96	4.97	4.52	4.66	106300	4.21
NYSE	CSA	2009-03-13	5.23	5.36	4.43	4.87	184100	4.40
NYSE	CSA	2009-03-12	5.04	5.43	5.01	5.25	175900	4.74
NYSE	CSA	2009-03-11	5.25	5.42	5.00	5.10	206500	4.60
NYSE	CSA	2009-03-10	5.08	5.42	5.08	5.25	200600	4.74
NYSE	CSA	2009-03-09	4.88	5.18	4.85	4.95	208000	4.47
NYSE	CSA	2009-03-06	5.31	5.51	4.41	4.91	210200	4.43
NYSE	CSA	2009-03-05	6.08	6.12	5.25	5.28	207200	4.77
NYSE	CSA	2009-03-04	6.13	6.36	5.97	6.23	227400	5.62
NYSE	CSA	2009-03-03	6.02	6.23	5.83	6.03	149200	5.44
NYSE	CSA	2009-03-02	6.14	6.32	5.75	5.98	262500	5.40
NYSE	CSA	2009-02-27	6.08	6.76	5.99	6.39	220800	5.77
NYSE	CSA	2009-02-26	5.60	6.43	5.60	6.09	371000	5.50
NYSE	CSA	2009-02-25	6.13	6.35	6.00	6.10	156400	5.51
NYSE	CSA	2009-02-24	6.01	6.22	5.94	6.18	146800	5.58
NYSE	CSA	2009-02-23	6.03	6.21	5.90	5.92	167700	5.34
NYSE	CSA	2009-02-20	6.32	6.44	5.60	6.02	203100	5.43
NYSE	CSA	2009-02-19	6.18	6.62	6.18	6.42	145300	5.79
NYSE	CSA	2009-02-18	6.53	6.61	6.04	6.12	117400	5.52
NYSE	CSA	2009-02-17	6.65	6.65	6.40	6.41	129800	5.79
NYSE	CSA	2009-02-13	7.20	7.39	6.78	6.88	125300	6.21
NYSE	CSA	2009-02-12	7.24	7.29	6.72	7.22	186100	6.52
NYSE	CSA	2009-02-11	7.31	7.38	7.08	7.20	146200	6.50
NYSE	CSA	2009-02-10	7.97	8.20	7.26	7.30	49900	6.59
NYSE	CSA	2009-02-09	8.04	8.10	7.64	8.00	38500	7.22
NYSE	CSA	2009-02-06	7.63	8.07	7.63	8.04	46900	7.26
NYSE	CSA	2009-02-05	7.73	7.88	7.52	7.66	50500	6.91
NYSE	CSA	2009-02-04	8.55	8.61	7.81	7.81	44900	7.05
NYSE	CSA	2009-02-03	8.44	8.64	8.10	8.59	51200	7.75
NYSE	CSA	2009-02-02	8.36	8.49	7.75	8.39	104800	7.57
NYSE	CSA	2009-01-30	8.69	8.79	8.30	8.44	88000	7.62
NYSE	CSA	2009-01-29	9.20	9.50	8.48	8.57	64000	7.73
NYSE	CSA	2009-01-28	8.93	9.50	8.92	9.39	64600	8.47
NYSE	CSA	2009-01-27	8.68	9.01	8.68	8.74	39200	7.89
NYSE	CSA	2009-01-26	8.12	8.86	8.00	8.59	110400	7.75
NYSE	CSA	2009-01-23	8.28	8.48	8.01	8.09	252200	7.30
NYSE	CSA	2009-01-22	8.55	8.83	8.33	8.45	133200	7.63
NYSE	CSA	2009-01-21	9.12	9.48	8.41	8.70	235600	7.85
NYSE	CSA	2009-01-20	9.30	9.50	8.97	9.05	231600	8.17
NYSE	CSA	2009-01-16	9.38	9.59	8.96	9.50	138300	8.57
NYSE	CSA	2009-01-15	8.88	9.36	8.40	9.22	189800	8.32
NYSE	CSA	2009-01-14	9.23	9.60	8.82	8.91	148300	8.04
NYSE	CSA	2009-01-13	9.40	9.84	9.00	9.60	123500	8.66
NYSE	CSA	2009-01-12	9.60	9.73	9.43	9.50	209800	8.57
NYSE	CSA	2009-01-09	10.04	10.15	9.75	9.95	156200	8.78
NYSE	CSA	2009-01-08	9.90	10.13	9.80	9.99	232000	8.81
NYSE	CSA	2009-01-07	10.00	10.16	9.50	9.97	139800	8.79
NYSE	CSA	2009-01-06	9.42	10.24	9.38	10.00	99300	8.82
NYSE	CSA	2009-01-05	9.32	9.38	9.06	9.38	62300	8.27
NYSE	CSA	2009-01-02	9.38	9.54	9.25	9.31	21600	8.21
NYSE	CCS	2009-12-31	24.08	24.29	24.08	24.18	28200	23.77
NYSE	CCS	2009-12-30	23.84	24.09	23.84	24.08	21500	23.67
NYSE	CCS	2009-12-29	24.09	24.09	23.85	23.95	41100	23.54
NYSE	CCS	2009-12-28	24.20	24.27	23.94	24.02	32600	23.61
NYSE	CCS	2009-12-24	24.26	24.26	24.13	24.25	14400	23.84
NYSE	CCS	2009-12-23	24.08	24.23	24.02	24.23	36000	23.82
NYSE	CCS	2009-12-22	24.23	24.24	23.92	24.05	49300	23.64
NYSE	CCS	2009-12-21	24.25	24.25	24.08	24.14	24300	23.73
NYSE	CCS	2009-12-18	24.14	24.23	24.11	24.13	31800	23.72
NYSE	CCS	2009-12-17	24.09	24.25	24.09	24.23	29300	23.82
NYSE	CCS	2009-12-16	24.17	24.24	24.12	24.12	48900	23.71
NYSE	CCS	2009-12-15	24.09	24.23	24.08	24.17	39300	23.76
NYSE	CCS	2009-12-14	24.09	24.17	24.04	24.17	27500	23.76
NYSE	CCS	2009-12-11	24.22	24.22	24.04	24.06	38200	23.65
NYSE	CCS	2009-12-10	24.17	24.22	24.08	24.17	50700	23.76
NYSE	CCS	2009-12-09	24.17	24.19	24.02	24.15	36600	23.74
NYSE	CCS	2009-12-08	24.17	24.25	24.03	24.15	46600	23.74
NYSE	CCS	2009-12-07	23.99	24.17	23.93	24.16	37000	23.75
NYSE	CCS	2009-12-04	24.16	24.16	23.87	23.96	38800	23.55
NYSE	CCS	2009-12-03	23.97	24.00	23.86	23.95	37700	23.54
NYSE	CCS	2009-12-02	23.88	23.99	23.83	23.99	35800	23.58
NYSE	CCS	2009-12-01	23.80	23.91	23.70	23.91	53900	23.51
NYSE	CCS	2009-11-30	23.53	23.84	23.53	23.76	20600	23.36
NYSE	CCS	2009-11-27	23.50	23.72	23.50	23.61	14200	23.21
NYSE	CCS	2009-11-25	23.81	23.81	23.62	23.72	29300	23.32
NYSE	CCS	2009-11-24	23.52	23.83	23.52	23.67	30700	23.27
NYSE	CCS	2009-11-23	23.58	23.75	23.48	23.75	55600	23.35
NYSE	CCS	2009-11-20	23.63	23.70	23.41	23.69	100000	23.29
NYSE	CCS	2009-11-19	23.50	23.65	23.44	23.65	70300	23.25
NYSE	CCS	2009-11-18	23.56	23.62	23.32	23.48	50600	23.08
NYSE	CCS	2009-11-17	23.74	23.74	23.30	23.41	46300	23.01
NYSE	CCS	2009-11-16	23.35	23.54	23.28	23.54	32700	23.14
NYSE	CCS	2009-11-13	23.10	23.32	23.10	23.13	47600	22.74
NYSE	CCS	2009-11-12	22.95	23.10	22.95	23.10	21500	22.71
NYSE	CCS	2009-11-11	23.12	23.12	22.92	23.01	24100	22.62
NYSE	CCS	2009-11-10	23.07	23.18	22.94	22.94	54100	22.55
NYSE	CCS	2009-11-09	23.08	23.11	23.01	23.08	30200	22.69
NYSE	CCS	2009-11-06	22.83	23.33	22.83	23.09	27600	22.70
NYSE	CCS	2009-11-05	22.96	23.07	22.89	22.96	46700	22.57
NYSE	CCS	2009-11-04	22.99	23.07	22.95	23.00	40700	22.61
NYSE	CCS	2009-11-03	22.87	23.04	22.87	22.99	49400	22.60
NYSE	CCS	2009-11-02	22.97	23.35	22.87	22.95	54500	22.56
NYSE	CCS	2009-10-30	23.16	23.20	22.81	22.95	35900	22.56
NYSE	CCS	2009-10-29	23.32	23.40	23.12	23.21	39200	22.82
NYSE	CCS	2009-10-28	23.54	23.55	23.02	23.10	58800	22.71
NYSE	CCS	2009-10-27	23.88	24.00	23.75	23.85	28000	23.04
NYSE	CCS	2009-10-26	23.93	24.00	23.87	23.93	33100	23.12
NYSE	CCS	2009-10-23	23.91	24.00	23.90	23.90	31800	23.09
NYSE	CCS	2009-10-22	23.98	24.10	23.85	24.03	52700	23.21
NYSE	CCS	2009-10-21	23.89	24.04	23.89	23.93	31900	23.12
NYSE	CCS	2009-10-20	23.92	24.00	23.86	24.00	39700	23.18
NYSE	CCS	2009-10-19	23.90	24.04	23.88	24.04	41000	23.22
NYSE	CCS	2009-10-16	23.93	24.04	23.80	23.98	55600	23.17
NYSE	CCS	2009-10-15	23.94	23.97	23.82	23.90	36600	23.09
NYSE	CCS	2009-10-14	23.82	23.98	23.82	23.88	31800	23.07
NYSE	CCS	2009-10-13	23.87	23.97	23.75	23.80	54800	22.99
NYSE	CCS	2009-10-12	23.83	23.99	23.83	23.98	34700	23.17
NYSE	CCS	2009-10-09	23.81	23.99	23.73	23.86	21400	23.05
NYSE	CCS	2009-10-08	23.99	23.99	23.82	23.97	21700	23.16
NYSE	CCS	2009-10-07	23.71	23.95	23.70	23.94	35100	23.13
NYSE	CCS	2009-10-06	23.80	23.84	23.45	23.73	70500	22.92
NYSE	CCS	2009-10-05	23.45	23.79	23.43	23.71	51100	22.90
NYSE	CCS	2009-10-02	23.50	23.70	23.39	23.53	127100	22.73
NYSE	CCS	2009-10-01	24.00	24.06	23.73	23.85	66600	23.04
NYSE	CCS	2009-09-30	24.06	24.12	23.85	24.00	52600	23.18
NYSE	CCS	2009-09-29	23.94	24.18	23.94	24.13	47500	23.31
NYSE	CCS	2009-09-28	23.98	24.05	23.85	24.03	36100	23.21
NYSE	CCS	2009-09-25	23.80	24.03	23.75	24.00	25400	23.18
NYSE	CCS	2009-09-24	23.76	24.17	23.72	24.04	29200	23.22
NYSE	CCS	2009-09-23	23.58	23.85	23.58	23.85	35900	23.04
NYSE	CCS	2009-09-22	23.83	23.85	23.64	23.65	50200	22.85
NYSE	CCS	2009-09-21	23.90	23.93	23.53	23.70	48100	22.89
NYSE	CCS	2009-09-18	24.00	24.12	23.86	23.97	29300	23.16
NYSE	CCS	2009-09-17	23.90	24.12	23.75	24.12	45500	23.30
NYSE	CCS	2009-09-16	23.93	23.93	23.61	23.83	45100	23.02
NYSE	CCS	2009-09-15	23.60	23.79	23.46	23.75	52400	22.94
NYSE	CCS	2009-09-14	23.65	23.69	23.55	23.58	22500	22.78
NYSE	CCS	2009-09-11	23.63	23.69	23.32	23.59	36800	22.79
NYSE	CCS	2009-09-10	23.35	23.75	23.23	23.56	74800	22.76
NYSE	CCS	2009-09-09	23.44	23.44	23.21	23.28	60400	22.49
NYSE	CCS	2009-09-08	23.19	23.35	23.15	23.29	43600	22.50
NYSE	CCS	2009-09-04	23.17	23.25	23.15	23.19	23600	22.40
NYSE	CCS	2009-09-03	23.24	23.29	23.12	23.22	30900	22.43
NYSE	CCS	2009-09-02	23.24	23.25	23.09	23.25	42400	22.46
NYSE	CCS	2009-09-01	23.03	23.20	23.00	23.20	48700	22.41
NYSE	CCS	2009-08-31	23.19	23.22	23.06	23.20	21900	22.41
NYSE	CCS	2009-08-28	23.34	23.54	23.11	23.12	96900	22.33
NYSE	CCS	2009-08-27	23.14	23.34	23.05	23.10	95600	22.32
NYSE	CCS	2009-08-26	23.34	23.35	23.08	23.20	41800	22.41
NYSE	CCS	2009-08-25	23.38	23.41	23.19	23.27	40100	22.48
NYSE	CCS	2009-08-24	23.22	23.50	23.11	23.16	262100	22.37
NYSE	CCS	2009-08-21	23.20	23.24	23.06	23.21	28100	22.42
NYSE	CCS	2009-08-20	23.15	23.65	22.94	23.08	237300	22.30
NYSE	CCS	2009-08-19	23.10	23.19	22.96	23.19	32200	22.40
NYSE	CCS	2009-08-18	23.35	23.35	22.99	23.10	53600	22.32
NYSE	CCS	2009-08-17	23.04	23.14	22.87	23.14	32400	22.35
NYSE	CCS	2009-08-14	23.15	23.15	22.98	23.12	53600	22.33
NYSE	CCS	2009-08-13	23.08	23.12	23.06	23.11	24900	22.32
NYSE	CCS	2009-08-12	22.85	23.05	22.85	22.98	25900	22.20
NYSE	CCS	2009-08-11	23.10	23.12	22.82	23.08	37600	22.30
NYSE	CCS	2009-08-10	23.18	23.22	22.90	23.06	39200	22.28
NYSE	CCS	2009-08-07	23.28	23.35	23.15	23.15	50400	22.36
NYSE	CCS	2009-08-06	23.30	23.34	22.90	23.28	78800	22.49
NYSE	CCS	2009-08-05	23.30	23.37	23.20	23.30	51600	22.51
NYSE	CCS	2009-08-04	23.03	23.30	23.02	23.30	40800	22.51
NYSE	CCS	2009-08-03	23.03	23.31	22.95	23.20	53800	22.41
NYSE	CCS	2009-07-31	23.02	23.05	22.63	22.93	38300	22.15
NYSE	CCS	2009-07-30	23.20	23.20	22.47	23.00	92600	22.22
NYSE	CCS	2009-07-29	22.88	22.98	22.68	22.93	46300	22.15
NYSE	CCS	2009-07-28	22.78	23.24	22.62	23.24	60200	22.05
NYSE	CCS	2009-07-27	22.55	22.80	22.55	22.80	82000	21.63
NYSE	CCS	2009-07-24	22.62	22.75	22.50	22.74	39600	21.58
NYSE	CCS	2009-07-23	22.68	22.85	22.67	22.76	61700	21.60
NYSE	CCS	2009-07-22	22.80	22.85	22.70	22.80	39300	21.63
NYSE	CCS	2009-07-21	22.72	22.84	22.62	22.83	29900	21.66
NYSE	CCS	2009-07-20	22.75	22.75	22.49	22.74	32700	21.58
NYSE	CCS	2009-07-17	22.64	22.75	22.61	22.74	42800	21.58
NYSE	CCS	2009-07-16	22.55	22.62	22.31	22.51	66700	21.36
NYSE	CCS	2009-07-15	22.34	22.64	22.26	22.50	46700	21.35
NYSE	CCS	2009-07-14	22.15	22.32	22.09	22.32	38100	21.18
NYSE	CCS	2009-07-13	21.99	22.15	21.90	22.15	28700	21.02
NYSE	CCS	2009-07-10	22.10	22.21	21.91	21.95	31100	20.83
NYSE	CCS	2009-07-09	21.90	22.21	21.85	22.19	55900	21.05
NYSE	CCS	2009-07-08	21.68	21.98	21.65	21.92	33800	20.80
NYSE	CCS	2009-07-07	21.65	21.70	21.56	21.69	24100	20.58
NYSE	CCS	2009-07-06	21.74	21.78	21.51	21.53	20500	20.43
NYSE	CCS	2009-07-02	21.74	21.80	21.62	21.70	11700	20.59
NYSE	CCS	2009-07-01	21.68	21.80	21.58	21.80	30600	20.68
NYSE	CCS	2009-06-30	21.60	21.80	21.49	21.58	29700	20.48
NYSE	CCS	2009-06-29	21.60	21.76	21.60	21.72	14300	20.61
NYSE	CCS	2009-06-26	21.69	21.69	21.48	21.60	19500	20.49
NYSE	CCS	2009-06-25	21.40	21.60	21.35	21.50	25800	20.40
NYSE	CCS	2009-06-24	21.34	21.51	21.28	21.48	43700	20.38
NYSE	CCS	2009-06-23	21.58	21.58	21.30	21.34	56700	20.25
NYSE	CCS	2009-06-22	21.66	21.66	21.35	21.45	41100	20.35
NYSE	CCS	2009-06-19	21.58	21.71	21.51	21.71	32800	20.60
NYSE	CCS	2009-06-18	21.35	21.63	21.35	21.63	33400	20.52
NYSE	CCS	2009-06-17	21.65	21.65	21.27	21.53	47100	20.43
NYSE	CCS	2009-06-16	21.50	21.72	21.50	21.65	35900	20.54
NYSE	CCS	2009-06-15	21.55	21.68	21.34	21.56	43100	20.46
NYSE	CCS	2009-06-12	21.48	21.69	21.37	21.55	67200	20.45
NYSE	CCS	2009-06-11	21.31	21.50	21.30	21.50	46500	20.40
NYSE	CCS	2009-06-10	21.47	21.56	21.25	21.29	32200	20.20
NYSE	CCS	2009-06-09	21.46	21.47	21.27	21.37	33300	20.28
NYSE	CCS	2009-06-08	20.91	21.49	20.91	21.43	42700	20.33
NYSE	CCS	2009-06-05	21.35	21.42	21.12	21.17	35400	20.09
NYSE	CCS	2009-06-04	21.50	21.56	21.27	21.40	48400	20.30
NYSE	CCS	2009-06-03	21.45	21.49	20.91	21.49	34600	20.39
NYSE	CCS	2009-06-02	21.14	21.51	20.92	21.46	30100	20.36
NYSE	CCS	2009-06-01	20.99	21.23	20.97	21.03	25700	19.95
NYSE	CCS	2009-05-29	20.97	21.11	20.87	20.92	31700	19.85
NYSE	CCS	2009-05-28	21.30	21.30	20.80	20.97	25200	19.90
NYSE	CCS	2009-05-27	21.22	21.35	21.09	21.21	38100	20.12
NYSE	CCS	2009-05-26	20.80	21.25	20.68	21.15	43300	20.07
NYSE	CCS	2009-05-22	20.85	20.94	20.50	20.75	23800	19.69
NYSE	CCS	2009-05-21	20.65	20.96	20.52	20.68	25800	19.62
NYSE	CCS	2009-05-20	21.03	21.18	20.67	21.00	63400	19.93
NYSE	CCS	2009-05-19	21.09	21.12	20.66	20.83	34800	19.76
NYSE	CCS	2009-05-18	21.09	21.20	20.80	21.11	34600	20.03
NYSE	CCS	2009-05-15	20.62	21.05	20.61	21.00	37600	19.93
NYSE	CCS	2009-05-14	20.49	20.79	20.14	20.55	41300	19.50
NYSE	CCS	2009-05-13	20.69	20.69	20.32	20.54	25800	19.49
NYSE	CCS	2009-05-12	20.90	20.90	20.64	20.72	32600	19.66
NYSE	CCS	2009-05-11	20.69	20.95	20.56	20.84	43700	19.77
NYSE	CCS	2009-05-08	20.78	20.95	20.62	20.95	37200	19.88
NYSE	CCS	2009-05-07	20.75	20.79	20.29	20.78	42500	19.72
NYSE	CCS	2009-05-06	20.88	20.88	20.50	20.60	60600	19.55
NYSE	CCS	2009-05-05	20.84	20.94	20.45	20.68	34500	19.62
NYSE	CCS	2009-05-04	20.60	20.95	20.58	20.85	54100	19.78
NYSE	CCS	2009-05-01	20.60	20.69	20.21	20.60	40000	19.55
NYSE	CCS	2009-04-30	20.42	20.70	20.25	20.69	45200	19.63
NYSE	CCS	2009-04-29	20.35	20.58	20.35	20.43	35500	19.38
NYSE	CCS	2009-04-28	20.25	20.57	20.25	20.56	31500	19.11
NYSE	CCS	2009-04-27	20.50	20.54	20.28	20.38	45600	18.95
NYSE	CCS	2009-04-24	20.49	20.55	20.27	20.50	30900	19.06
NYSE	CCS	2009-04-23	20.41	20.45	20.28	20.45	25000	19.01
NYSE	CCS	2009-04-22	20.21	20.48	20.21	20.48	41600	19.04
NYSE	CCS	2009-04-21	19.87	20.49	19.61	20.43	47600	18.99
NYSE	CCS	2009-04-20	20.09	20.33	19.76	20.27	76200	18.85
NYSE	CCS	2009-04-17	20.09	20.17	19.97	20.14	36100	18.72
NYSE	CCS	2009-04-16	19.90	20.04	19.75	19.98	42300	18.58
NYSE	CCS	2009-04-15	20.10	20.25	19.91	19.91	44300	18.51
NYSE	CCS	2009-04-14	20.33	20.33	20.05	20.15	70100	18.73
NYSE	CCS	2009-04-13	19.51	20.25	19.51	20.18	39700	18.76
NYSE	CCS	2009-04-09	19.62	20.00	19.62	19.73	38300	18.34
NYSE	CCS	2009-04-08	19.42	19.60	19.22	19.38	105700	18.02
NYSE	CCS	2009-04-07	19.66	19.66	19.35	19.36	31100	18.00
NYSE	CCS	2009-04-06	19.58	19.79	19.26	19.70	45300	18.32
NYSE	CCS	2009-04-03	19.55	19.78	19.16	19.78	36400	18.39
NYSE	CCS	2009-04-02	19.46	19.78	19.30	19.30	60500	17.94
NYSE	CCS	2009-04-01	18.75	19.19	18.75	19.10	28500	17.76
NYSE	CCS	2009-03-31	18.67	19.14	18.67	18.92	50400	17.59
NYSE	CCS	2009-03-30	19.10	19.10	18.39	18.75	85900	17.43
NYSE	CCS	2009-03-27	18.36	19.26	18.36	19.14	38300	17.79
NYSE	CCS	2009-03-26	18.70	18.79	18.18	18.66	28100	17.35
NYSE	CCS	2009-03-25	19.30	19.42	18.00	18.45	77000	17.15
NYSE	CCS	2009-03-24	18.83	19.40	18.55	19.27	56800	17.92
NYSE	CCS	2009-03-23	19.26	19.26	18.41	19.03	43000	17.69
NYSE	CCS	2009-03-20	19.20	19.20	18.65	18.87	32200	17.54
NYSE	CCS	2009-03-19	18.40	19.08	18.40	19.04	32100	17.70
NYSE	CCS	2009-03-18	18.15	18.37	17.90	18.30	40700	17.01
NYSE	CCS	2009-03-17	17.80	18.23	17.80	18.15	56200	16.87
NYSE	CCS	2009-03-16	17.11	18.14	17.11	17.70	59500	16.46
NYSE	CCS	2009-03-13	17.06	17.49	17.00	17.25	38300	16.04
NYSE	CCS	2009-03-12	17.13	17.43	16.95	17.30	67300	16.08
NYSE	CCS	2009-03-11	16.52	17.50	16.50	17.00	165200	15.81
NYSE	CCS	2009-03-10	15.69	16.60	15.69	16.58	74700	15.41
NYSE	CCS	2009-03-09	16.13	16.85	15.18	15.80	106500	14.69
NYSE	CCS	2009-03-06	16.35	17.22	15.88	16.30	82700	15.15
NYSE	CCS	2009-03-05	16.01	17.19	16.01	16.95	87900	15.76
NYSE	CCS	2009-03-04	17.10	17.81	16.98	17.25	72900	16.04
NYSE	CCS	2009-03-03	17.08	17.85	16.21	16.72	277300	15.54
NYSE	CCS	2009-03-02	18.50	18.71	16.76	17.24	100200	16.03
NYSE	CCS	2009-02-27	19.00	19.57	18.42	19.25	39100	17.90
NYSE	CCS	2009-02-26	19.16	19.27	18.80	18.84	35600	17.52
NYSE	CCS	2009-02-25	18.15	19.03	17.87	19.03	39000	17.69
NYSE	CCS	2009-02-24	17.54	18.53	16.72	18.53	75000	17.23
NYSE	CCS	2009-02-23	18.13	18.80	17.39	17.77	271300	16.52
NYSE	CCS	2009-02-20	19.65	19.66	17.58	18.05	79300	16.78
NYSE	CCS	2009-02-19	20.49	20.49	19.67	20.00	92800	18.59
NYSE	CCS	2009-02-18	21.10	21.10	20.16	20.70	63600	19.24
NYSE	CCS	2009-02-17	20.73	20.99	20.56	20.71	52100	19.25
NYSE	CCS	2009-02-13	20.95	21.00	20.79	20.88	28600	19.41
NYSE	CCS	2009-02-12	21.00	21.10	20.78	21.04	39400	19.56
NYSE	CCS	2009-02-11	21.28	21.53	21.15	21.20	28800	19.71
NYSE	CCS	2009-02-10	21.31	21.49	21.04	21.13	36000	19.64
NYSE	CCS	2009-02-09	20.99	21.49	20.87	21.49	47100	19.98
NYSE	CCS	2009-02-06	21.38	21.38	20.76	20.95	58000	19.48
NYSE	CCS	2009-02-05	21.00	21.59	20.51	21.31	28100	19.81
NYSE	CCS	2009-02-04	21.41	21.41	20.39	21.03	46600	19.55
NYSE	CCS	2009-02-03	21.84	21.84	21.16	21.38	57700	19.88
NYSE	CCS	2009-02-02	21.30	21.78	20.96	21.78	21600	20.25
NYSE	CCS	2009-01-30	21.63	21.75	20.90	21.70	36000	20.17
NYSE	CCS	2009-01-29	21.68	21.75	21.16	21.75	38700	20.22
NYSE	CCS	2009-01-28	22.05	22.20	21.48	22.01	55800	20.46
NYSE	CCS	2009-01-27	21.82	22.08	21.75	22.08	38700	20.14
NYSE	CCS	2009-01-26	22.00	22.03	21.53	21.85	42200	19.93
NYSE	CCS	2009-01-23	21.00	22.18	20.57	21.63	82600	19.73
NYSE	CCS	2009-01-22	21.40	21.80	21.19	21.80	53000	19.89
NYSE	CCS	2009-01-21	21.50	21.74	21.31	21.74	127200	19.83
NYSE	CCS	2009-01-20	21.23	21.68	21.03	21.65	63200	19.75
NYSE	CCS	2009-01-16	21.55	21.79	21.09	21.09	101300	19.24
NYSE	CCS	2009-01-15	21.36	21.40	20.88	21.23	53700	19.37
NYSE	CCS	2009-01-14	21.60	21.60	20.70	21.39	36100	19.51
NYSE	CCS	2009-01-13	21.59	22.00	21.11	21.57	94500	19.68
NYSE	CCS	2009-01-12	21.56	21.89	20.91	21.36	61700	19.49
NYSE	CCS	2009-01-09	20.91	21.65	20.81	21.29	31500	19.42
NYSE	CCS	2009-01-08	20.61	21.50	20.31	21.21	109000	19.35
NYSE	CCS	2009-01-07	20.92	21.24	20.20	21.05	170100	19.20
NYSE	CCS	2009-01-06	21.92	21.92	21.00	21.29	122900	19.42
NYSE	CCS	2009-01-05	21.25	21.94	20.72	21.55	88600	19.66
NYSE	CCS	2009-01-02	20.52	21.60	20.44	21.20	45100	19.34
NYSE	CEC	2009-12-31	32.66	32.76	31.83	31.92	66700	31.92
NYSE	CEC	2009-12-30	32.80	32.99	32.20	32.58	116600	32.58
NYSE	CEC	2009-12-29	32.76	33.23	32.59	32.84	90800	32.84
NYSE	CEC	2009-12-28	32.71	32.71	32.08	32.60	126700	32.60
NYSE	CEC	2009-12-24	32.76	32.76	32.30	32.71	20900	32.71
NYSE	CEC	2009-12-23	32.47	33.12	32.19	32.68	69200	32.68
NYSE	CEC	2009-12-22	31.90	32.50	31.83	32.35	79200	32.35
NYSE	CEC	2009-12-21	31.43	32.19	31.33	32.01	114000	32.01
NYSE	CEC	2009-12-18	31.02	31.39	30.89	31.38	287900	31.38
NYSE	CEC	2009-12-17	30.80	31.04	30.55	30.74	136100	30.74
NYSE	CEC	2009-12-16	31.23	31.58	30.86	30.99	159300	30.99
NYSE	CEC	2009-12-15	31.44	31.52	30.88	30.97	181700	30.97
NYSE	CEC	2009-12-14	30.88	31.43	30.47	31.43	182700	31.43
NYSE	CEC	2009-12-11	30.27	30.81	30.22	30.74	150500	30.74
NYSE	CEC	2009-12-10	30.28	30.56	29.97	30.09	169700	30.09
NYSE	CEC	2009-12-09	30.39	30.39	29.68	30.25	150000	30.25
NYSE	CEC	2009-12-08	30.29	30.75	29.74	30.47	153700	30.47
NYSE	CEC	2009-12-07	30.46	30.79	30.18	30.58	107400	30.58
NYSE	CEC	2009-12-04	30.22	30.94	29.83	30.43	125100	30.43
NYSE	CEC	2009-12-03	29.84	30.10	29.80	29.90	241400	29.90
NYSE	CEC	2009-12-02	29.29	29.98	29.29	29.75	255400	29.75
NYSE	CEC	2009-12-01	29.42	29.60	29.00	29.35	147900	29.35
NYSE	CEC	2009-11-30	29.06	29.19	28.48	29.16	196700	29.16
NYSE	CEC	2009-11-27	28.79	29.63	28.79	29.07	100400	29.07
NYSE	CEC	2009-11-25	29.49	29.59	29.25	29.41	91400	29.41
NYSE	CEC	2009-11-24	29.57	29.78	29.00	29.42	112200	29.42
NYSE	CEC	2009-11-23	29.45	30.02	29.45	29.64	139500	29.64
NYSE	CEC	2009-11-20	28.87	29.48	28.87	29.15	154200	29.15
NYSE	CEC	2009-11-19	29.41	29.50	28.97	28.99	138900	28.99
NYSE	CEC	2009-11-18	29.50	29.82	29.15	29.62	136700	29.62
NYSE	CEC	2009-11-17	30.10	30.13	29.41	29.57	95200	29.57
NYSE	CEC	2009-11-16	29.50	30.40	29.45	30.19	194200	30.19
NYSE	CEC	2009-11-13	29.19	29.33	28.78	29.26	179700	29.26
NYSE	CEC	2009-11-12	29.84	30.16	28.97	29.17	186200	29.17
NYSE	CEC	2009-11-11	30.15	30.55	29.47	29.81	187500	29.81
NYSE	CEC	2009-11-10	30.34	30.73	29.74	29.90	297500	29.90
NYSE	CEC	2009-11-09	30.57	30.89	30.44	30.49	260000	30.49
NYSE	CEC	2009-11-06	29.59	30.48	29.49	30.30	440100	30.30
NYSE	CEC	2009-11-05	29.21	29.95	28.70	29.59	276200	29.59
NYSE	CEC	2009-11-04	29.04	29.93	28.77	29.01	279000	29.01
NYSE	CEC	2009-11-03	28.96	29.47	28.59	29.02	418900	29.02
NYSE	CEC	2009-11-02	29.17	29.99	28.59	29.19	438000	29.19
NYSE	CEC	2009-10-30	28.16	29.58	27.38	29.21	1455500	29.21
NYSE	CEC	2009-10-29	25.47	25.98	25.26	25.33	407800	25.33
NYSE	CEC	2009-10-28	25.74	25.88	25.18	25.28	243800	25.28
NYSE	CEC	2009-10-27	25.66	26.05	25.54	25.69	192200	25.69
NYSE	CEC	2009-10-26	25.66	26.18	25.56	25.65	240500	25.65
NYSE	CEC	2009-10-23	25.95	26.13	25.38	25.56	184100	25.56
NYSE	CEC	2009-10-22	25.46	26.10	25.25	25.93	179800	25.93
NYSE	CEC	2009-10-21	25.83	26.28	25.29	25.35	304600	25.35
NYSE	CEC	2009-10-20	26.44	26.53	25.50	25.87	516300	25.87
NYSE	CEC	2009-10-19	26.21	26.58	25.97	26.39	275500	26.39
NYSE	CEC	2009-10-16	26.16	26.40	25.80	26.15	247600	26.15
NYSE	CEC	2009-10-15	25.87	26.40	25.73	26.28	288700	26.28
NYSE	CEC	2009-10-14	26.40	26.53	25.98	26.09	213700	26.09
NYSE	CEC	2009-10-13	26.35	26.49	25.82	26.12	382100	26.12
NYSE	CEC	2009-10-12	26.25	26.70	26.25	26.46	223700	26.46
NYSE	CEC	2009-10-09	26.00	26.38	25.80	26.19	137100	26.19
NYSE	CEC	2009-10-08	25.84	26.20	25.35	25.97	331800	25.97
NYSE	CEC	2009-10-07	25.46	25.83	25.05	25.15	152500	25.15
NYSE	CEC	2009-10-06	25.16	25.74	25.15	25.49	194200	25.49
NYSE	CEC	2009-10-05	25.07	25.59	24.69	24.98	358500	24.98
NYSE	CEC	2009-10-02	25.25	25.57	24.77	24.88	267700	24.88
NYSE	CEC	2009-10-01	25.85	26.00	25.29	25.47	207600	25.47
NYSE	CEC	2009-09-30	26.40	26.45	25.38	25.86	412600	25.86
NYSE	CEC	2009-09-29	26.51	27.00	26.29	26.50	151800	26.50
NYSE	CEC	2009-09-28	26.29	26.56	26.10	26.55	228600	26.55
NYSE	CEC	2009-09-25	26.73	26.97	25.94	26.12	330300	26.12
NYSE	CEC	2009-09-24	27.55	27.75	26.64	26.83	251100	26.83
NYSE	CEC	2009-09-23	28.34	28.36	27.53	27.54	210200	27.54
NYSE	CEC	2009-09-22	28.65	28.79	28.24	28.35	160400	28.35
NYSE	CEC	2009-09-21	28.25	28.66	28.10	28.52	117300	28.52
NYSE	CEC	2009-09-18	28.53	28.72	28.30	28.54	190500	28.54
NYSE	CEC	2009-09-17	28.87	29.07	28.37	28.46	200200	28.46
NYSE	CEC	2009-09-16	28.46	29.29	28.46	29.00	181100	29.00
NYSE	CEC	2009-09-15	27.94	28.63	27.60	28.46	191600	28.46
NYSE	CEC	2009-09-14	27.41	27.99	27.41	27.65	271600	27.65
NYSE	CEC	2009-09-11	27.40	27.67	27.11	27.58	216600	27.58
NYSE	CEC	2009-09-10	27.22	27.45	26.77	27.40	300400	27.40
NYSE	CEC	2009-09-09	27.16	27.49	26.93	27.32	605100	27.32
NYSE	CEC	2009-09-08	27.25	27.31	26.90	27.31	305100	27.31
NYSE	CEC	2009-09-04	26.30	27.11	25.95	26.99	161200	26.99
NYSE	CEC	2009-09-03	25.89	26.40	25.55	26.37	221800	26.37
NYSE	CEC	2009-09-02	25.92	26.10	25.41	25.67	317100	25.67
NYSE	CEC	2009-09-01	26.65	26.80	25.83	26.06	270600	26.06
NYSE	CEC	2009-08-31	26.75	26.91	26.47	26.75	168100	26.75
NYSE	CEC	2009-08-28	27.66	27.80	26.63	27.08	215200	27.08
NYSE	CEC	2009-08-27	27.79	27.87	26.96	27.49	323800	27.49
NYSE	CEC	2009-08-26	27.74	28.19	27.50	27.82	359400	27.82
NYSE	CEC	2009-08-25	27.50	28.00	27.43	27.81	385700	27.81
NYSE	CEC	2009-08-24	27.21	27.57	27.00	27.51	307000	27.51
NYSE	CEC	2009-08-21	27.09	27.66	26.95	27.22	203300	27.22
NYSE	CEC	2009-08-20	25.79	26.94	25.79	26.89	233000	26.89
NYSE	CEC	2009-08-19	26.08	26.18	25.54	25.87	445900	25.87
NYSE	CEC	2009-08-18	26.84	26.84	26.13	26.35	287400	26.35
NYSE	CEC	2009-08-17	26.43	26.98	25.92	26.82	320800	26.82
NYSE	CEC	2009-08-14	27.11	27.22	26.33	26.98	373600	26.98
NYSE	CEC	2009-08-13	27.29	27.53	26.88	27.22	603700	27.22
NYSE	CEC	2009-08-12	27.36	27.80	27.10	27.21	382200	27.21
NYSE	CEC	2009-08-11	27.58	28.01	27.44	27.55	370000	27.55
NYSE	CEC	2009-08-10	27.07	28.11	26.75	28.00	576300	28.00
NYSE	CEC	2009-08-07	27.61	27.86	25.91	27.21	793500	27.21
NYSE	CEC	2009-08-06	28.51	28.64	26.66	27.17	648400	27.17
NYSE	CEC	2009-08-05	28.88	28.88	28.04	28.30	473800	28.30
NYSE	CEC	2009-08-04	28.98	29.32	28.49	28.93	300800	28.93
NYSE	CEC	2009-08-03	29.32	29.35	28.94	29.30	625700	29.30
NYSE	CEC	2009-07-31	30.23	30.57	28.54	29.17	1583500	29.17
NYSE	CEC	2009-07-30	33.61	34.24	33.15	33.68	407500	33.68
NYSE	CEC	2009-07-29	33.25	33.82	32.87	33.18	260900	33.18
NYSE	CEC	2009-07-28	33.64	34.22	33.24	33.51	133400	33.51
NYSE	CEC	2009-07-27	33.99	34.06	33.38	33.98	112600	33.98
NYSE	CEC	2009-07-24	33.93	34.41	33.56	33.99	108300	33.99
NYSE	CEC	2009-07-23	33.28	34.51	32.76	34.32	435600	34.32
NYSE	CEC	2009-07-22	33.37	34.53	33.29	33.47	322900	33.47
NYSE	CEC	2009-07-21	33.79	33.93	33.12	33.56	315800	33.56
NYSE	CEC	2009-07-20	33.13	34.08	32.80	33.67	256200	33.67
NYSE	CEC	2009-07-17	31.86	33.09	31.82	32.86	346800	32.86
NYSE	CEC	2009-07-16	31.97	32.28	31.40	31.80	254200	31.80
NYSE	CEC	2009-07-15	32.13	32.36	31.45	32.24	212200	32.24
NYSE	CEC	2009-07-14	31.94	32.35	31.58	31.96	131700	31.96
NYSE	CEC	2009-07-13	31.51	32.11	30.50	32.05	291400	32.05
NYSE	CEC	2009-07-10	30.90	31.75	30.73	31.37	186100	31.37
NYSE	CEC	2009-07-09	30.50	31.10	29.86	31.00	232900	31.00
NYSE	CEC	2009-07-08	30.68	30.99	29.74	30.50	382500	30.50
NYSE	CEC	2009-07-07	29.88	31.31	29.55	30.31	608600	30.31
NYSE	CEC	2009-07-06	29.15	29.47	28.04	29.00	172500	29.00
NYSE	CEC	2009-07-02	30.00	30.62	28.70	29.20	191900	29.20
NYSE	CEC	2009-07-01	29.57	30.66	29.37	30.62	326900	30.62
NYSE	CEC	2009-06-30	29.91	30.30	29.29	29.48	185600	29.48
NYSE	CEC	2009-06-29	29.60	30.14	29.01	29.91	175600	29.91
NYSE	CEC	2009-06-26	28.74	29.72	28.49	29.59	510200	29.59
NYSE	CEC	2009-06-25	27.76	28.89	27.50	28.84	186200	28.84
NYSE	CEC	2009-06-24	27.45	28.07	27.45	27.76	171300	27.76
NYSE	CEC	2009-06-23	28.10	28.39	27.14	27.27	205000	27.27
NYSE	CEC	2009-06-22	28.44	28.71	27.49	27.85	267300	27.85
NYSE	CEC	2009-06-19	29.44	29.80	28.29	28.64	237400	28.64
NYSE	CEC	2009-06-18	28.84	29.30	28.45	29.06	121900	29.06
NYSE	CEC	2009-06-17	28.06	29.40	27.52	28.75	218900	28.75
NYSE	CEC	2009-06-16	28.33	28.77	27.74	27.96	365500	27.96
NYSE	CEC	2009-06-15	28.75	28.75	27.32	28.34	302500	28.34
NYSE	CEC	2009-06-12	28.69	29.00	28.09	28.88	213200	28.88
NYSE	CEC	2009-06-11	30.48	30.50	28.80	28.84	537800	28.84
NYSE	CEC	2009-06-10	32.12	32.21	29.43	30.14	410300	30.14
NYSE	CEC	2009-06-09	32.11	32.59	31.72	31.93	97600	31.93
NYSE	CEC	2009-06-08	32.67	32.67	31.44	31.91	235300	31.91
NYSE	CEC	2009-06-05	33.75	33.75	32.65	33.02	305900	33.02
NYSE	CEC	2009-06-04	33.60	33.77	32.15	33.52	352000	33.52
NYSE	CEC	2009-06-03	33.44	33.55	32.56	33.39	426500	33.39
NYSE	CEC	2009-06-02	34.03	34.09	32.60	33.57	346000	33.57
NYSE	CEC	2009-06-01	32.64	34.50	32.58	34.19	329100	34.19
NYSE	CEC	2009-05-29	31.14	32.17	30.85	32.13	557900	32.13
NYSE	CEC	2009-05-28	31.18	31.78	30.42	31.13	549300	31.13
NYSE	CEC	2009-05-27	31.03	31.86	30.32	31.08	488400	31.08
NYSE	CEC	2009-05-26	29.04	31.34	29.04	31.15	721700	31.15
NYSE	CEC	2009-05-22	30.04	30.04	28.64	29.14	383200	29.14
NYSE	CEC	2009-05-21	30.63	31.00	29.16	29.61	476700	29.61
NYSE	CEC	2009-05-20	32.38	33.40	30.84	30.94	542800	30.94
NYSE	CEC	2009-05-19	32.14	32.94	31.70	32.03	447500	32.03
NYSE	CEC	2009-05-18	31.58	32.70	31.58	32.09	505700	32.09
NYSE	CEC	2009-05-15	31.29	32.29	30.79	31.08	669000	31.08
NYSE	CEC	2009-05-14	29.08	31.79	29.06	31.29	854900	31.29
NYSE	CEC	2009-05-13	29.77	29.83	28.37	28.60	381900	28.60
NYSE	CEC	2009-05-12	31.58	31.58	29.47	30.01	479100	30.01
NYSE	CEC	2009-05-11	30.60	31.42	29.85	31.20	534900	31.20
NYSE	CEC	2009-05-08	31.62	32.09	30.28	30.95	582700	30.95
NYSE	CEC	2009-05-07	32.29	32.74	30.80	31.40	447300	31.40
NYSE	CEC	2009-05-06	32.61	32.93	31.58	31.94	405600	31.94
NYSE	CEC	2009-05-05	32.42	32.98	31.31	32.17	686800	32.17
NYSE	CEC	2009-05-04	31.21	32.64	30.86	32.46	737200	32.46
NYSE	CEC	2009-05-01	29.85	34.77	29.54	30.95	2085400	30.95
NYSE	CEC	2009-04-30	32.45	33.20	30.38	30.46	747800	30.46
NYSE	CEC	2009-04-29	33.00	33.34	31.73	32.15	414600	32.15
NYSE	CEC	2009-04-28	32.64	33.22	32.14	32.60	330000	32.60
NYSE	CEC	2009-04-27	31.48	33.35	30.53	32.44	522500	32.44
NYSE	CEC	2009-04-24	31.99	33.41	31.67	32.17	301200	32.17
NYSE	CEC	2009-04-23	31.43	32.26	30.93	31.83	438100	31.83
NYSE	CEC	2009-04-22	29.96	32.04	29.96	31.43	243600	31.43
NYSE	CEC	2009-04-21	29.70	30.48	29.48	30.25	301200	30.25
NYSE	CEC	2009-04-20	30.91	30.91	29.69	29.92	219800	29.92
NYSE	CEC	2009-04-17	31.04	31.66	30.98	31.35	172200	31.35
NYSE	CEC	2009-04-16	30.58	31.34	30.51	31.12	218300	31.12
NYSE	CEC	2009-04-15	30.15	30.58	29.60	30.40	283800	30.40
NYSE	CEC	2009-04-14	31.10	31.26	29.89	30.46	419000	30.46
NYSE	CEC	2009-04-13	30.75	31.89	30.34	31.60	336300	31.60
NYSE	CEC	2009-04-09	28.63	31.10	28.55	31.10	469500	31.10
NYSE	CEC	2009-04-08	26.94	28.07	26.94	28.01	165500	28.01
NYSE	CEC	2009-04-07	27.39	27.77	26.68	26.79	206300	26.79
NYSE	CEC	2009-04-06	28.00	28.41	27.18	27.75	225900	27.75
NYSE	CEC	2009-04-03	27.40	28.44	27.34	28.42	190000	28.42
NYSE	CEC	2009-04-02	26.73	28.23	26.73	27.45	303500	27.45
NYSE	CEC	2009-04-01	25.44	26.88	25.16	26.13	577500	26.13
NYSE	CEC	2009-03-31	24.83	26.57	24.47	25.88	553500	25.88
NYSE	CEC	2009-03-30	24.18	24.48	23.54	24.48	246200	24.48
NYSE	CEC	2009-03-27	25.66	25.89	24.61	24.72	258900	24.72
NYSE	CEC	2009-03-26	24.61	26.43	24.44	26.14	323700	26.14
NYSE	CEC	2009-03-25	24.20	25.05	23.20	24.22	273000	24.22
NYSE	CEC	2009-03-24	25.02	25.55	23.84	23.92	291800	23.92
NYSE	CEC	2009-03-23	24.25	25.42	23.99	25.42	337700	25.42
NYSE	CEC	2009-03-20	25.00	25.02	22.99	23.52	406000	23.52
NYSE	CEC	2009-03-19	25.53	25.53	24.51	24.91	563200	24.91
NYSE	CEC	2009-03-18	23.27	25.66	22.99	24.94	488700	24.94
NYSE	CEC	2009-03-17	22.70	23.34	21.90	23.34	407600	23.34
NYSE	CEC	2009-03-16	23.24	23.67	22.68	22.78	300600	22.78
NYSE	CEC	2009-03-13	23.51	23.84	22.58	23.19	305900	23.19
NYSE	CEC	2009-03-12	21.59	23.72	21.14	23.61	330200	23.61
NYSE	CEC	2009-03-11	20.84	22.17	20.45	21.76	366100	21.76
NYSE	CEC	2009-03-10	20.48	21.08	19.82	20.78	315200	20.78
NYSE	CEC	2009-03-09	20.19	20.72	19.50	19.69	273800	19.69
NYSE	CEC	2009-03-06	20.70	20.88	19.89	20.37	292500	20.37
NYSE	CEC	2009-03-05	21.19	21.61	20.38	20.49	483100	20.49
NYSE	CEC	2009-03-04	21.64	22.05	21.08	21.70	391600	21.70
NYSE	CEC	2009-03-03	22.91	22.91	21.10	21.30	391300	21.30
NYSE	CEC	2009-03-02	22.82	23.20	22.19	22.26	205400	22.26
NYSE	CEC	2009-02-27	22.82	23.84	22.81	23.35	274400	23.35
NYSE	CEC	2009-02-26	23.98	24.27	23.11	23.42	205900	23.42
NYSE	CEC	2009-02-25	24.52	24.52	23.25	23.60	543600	23.60
NYSE	CEC	2009-02-24	25.20	25.39	24.42	24.61	503300	24.61
NYSE	CEC	2009-02-23	25.50	25.76	24.40	24.76	372200	24.76
NYSE	CEC	2009-02-20	23.46	25.77	23.41	25.33	589800	25.33
NYSE	CEC	2009-02-19	24.62	25.00	23.84	23.96	219700	23.96
NYSE	CEC	2009-02-18	25.06	25.39	23.71	24.40	880200	24.40
NYSE	CEC	2009-02-17	22.67	25.44	21.42	24.91	777600	24.91
NYSE	CEC	2009-02-13	25.50	25.92	25.18	25.67	240900	25.67
NYSE	CEC	2009-02-12	25.38	25.63	24.48	25.43	309600	25.43
NYSE	CEC	2009-02-11	25.71	25.89	24.54	25.40	256800	25.40
NYSE	CEC	2009-02-10	26.29	26.51	24.35	25.61	526100	25.61
NYSE	CEC	2009-02-09	26.68	27.08	25.66	26.48	163300	26.48
NYSE	CEC	2009-02-06	26.59	27.50	26.33	26.74	268300	26.74
NYSE	CEC	2009-02-05	25.78	27.01	25.74	26.75	392000	26.75
NYSE	CEC	2009-02-04	25.83	26.25	25.46	25.93	376700	25.93
NYSE	CEC	2009-02-03	25.23	26.25	24.16	25.76	684200	25.76
NYSE	CEC	2009-02-02	23.93	25.63	23.66	25.00	588700	25.00
NYSE	CEC	2009-01-30	24.56	24.56	23.14	23.34	326200	23.34
NYSE	CEC	2009-01-29	25.09	25.25	24.27	24.35	303200	24.35
NYSE	CEC	2009-01-28	25.42	26.10	25.25	25.88	330200	25.88
NYSE	CEC	2009-01-27	25.04	25.42	24.45	25.02	195300	25.02
NYSE	CEC	2009-01-26	24.42	25.28	24.30	25.02	286000	25.02
NYSE	CEC	2009-01-23	22.63	24.51	22.29	24.19	523700	24.19
NYSE	CEC	2009-01-22	21.58	23.99	21.58	23.32	408200	23.32
NYSE	CEC	2009-01-21	20.98	22.39	20.57	22.25	333500	22.25
NYSE	CEC	2009-01-20	22.11	22.21	20.36	20.47	274100	20.47
NYSE	CEC	2009-01-16	21.11	22.71	21.11	22.39	415500	22.39
NYSE	CEC	2009-01-15	20.50	21.27	19.29	20.80	454500	20.80
NYSE	CEC	2009-01-14	21.46	21.47	20.05	20.48	458700	20.48
NYSE	CEC	2009-01-13	22.75	23.30	21.52	21.74	544600	21.74
NYSE	CEC	2009-01-12	23.79	23.90	22.56	22.87	281600	22.87
NYSE	CEC	2009-01-09	24.72	24.77	23.43	23.90	380700	23.90
NYSE	CEC	2009-01-08	24.98	25.19	24.32	24.78	302700	24.78
NYSE	CEC	2009-01-07	25.54	25.79	24.66	25.14	362300	25.14
NYSE	CEC	2009-01-06	25.24	26.24	24.68	26.20	422200	26.20
NYSE	CEC	2009-01-05	25.13	25.38	24.31	25.25	210300	25.25
NYSE	CEC	2009-01-02	24.31	25.23	23.99	25.03	282200	25.03
NYSE	CEC	2006-03-31	33.85	34.06	33.56	33.62	200900	33.62
NYSE	CII	2009-12-31	15.79	15.86	15.47	15.57	110000	15.57
NYSE	CII	2009-12-30	15.34	15.70	15.33	15.70	114500	15.70
NYSE	CII	2009-12-29	15.69	15.70	15.38	15.46	131800	15.46
NYSE	CII	2009-12-28	15.62	15.73	15.47	15.56	118100	15.56
NYSE	CII	2009-12-24	15.34	15.47	15.27	15.47	57800	15.47
NYSE	CII	2009-12-23	15.32	15.36	15.15	15.26	97000	15.26
NYSE	CII	2009-12-22	15.26	15.26	15.11	15.22	113600	15.22
NYSE	CII	2009-12-21	15.39	15.68	15.10	15.13	146800	15.13
NYSE	CII	2009-12-18	15.29	15.57	14.88	15.27	304700	15.27
NYSE	CII	2009-12-17	16.16	16.22	15.92	15.93	161100	15.45
NYSE	CII	2009-12-16	16.45	16.46	16.15	16.22	185900	15.73
NYSE	CII	2009-12-15	16.40	16.49	16.12	16.33	206200	15.83
NYSE	CII	2009-12-14	16.07	16.43	15.92	16.38	281500	15.88
NYSE	CII	2009-12-11	15.91	15.96	15.75	15.92	121700	15.44
NYSE	CII	2009-12-10	15.77	15.89	15.72	15.79	140100	15.31
NYSE	CII	2009-12-09	15.57	15.67	15.37	15.61	206600	15.13
NYSE	CII	2009-12-08	15.48	15.55	15.38	15.52	132900	15.05
NYSE	CII	2009-12-07	15.50	15.64	15.38	15.51	121500	15.04
NYSE	CII	2009-12-04	15.49	15.59	15.38	15.44	120200	14.97
NYSE	CII	2009-12-03	15.55	15.55	15.25	15.41	248600	14.94
NYSE	CII	2009-12-02	15.44	15.50	15.21	15.32	355100	14.85
NYSE	CII	2009-12-01	15.45	15.50	15.35	15.36	126700	14.89
NYSE	CII	2009-11-30	15.42	15.42	15.25	15.37	91700	14.90
NYSE	CII	2009-11-27	14.74	15.34	14.73	15.34	89200	14.87
NYSE	CII	2009-11-25	15.33	15.41	15.25	15.41	98100	14.94
NYSE	CII	2009-11-24	15.05	15.29	14.87	15.22	155700	14.76
NYSE	CII	2009-11-23	15.05	15.13	14.88	14.97	171000	14.51
NYSE	CII	2009-11-20	14.93	14.98	14.78	14.85	93500	14.40
NYSE	CII	2009-11-19	14.86	14.92	14.78	14.92	111800	14.47
NYSE	CII	2009-11-18	14.70	15.02	14.35	14.87	155000	14.42
NYSE	CII	2009-11-17	14.94	15.10	14.91	15.01	150100	14.55
NYSE	CII	2009-11-16	14.96	14.96	14.88	14.96	161000	14.50
NYSE	CII	2009-11-13	14.83	14.90	14.82	14.90	93800	14.45
NYSE	CII	2009-11-12	14.87	14.90	14.82	14.86	100000	14.41
NYSE	CII	2009-11-11	14.91	14.92	14.82	14.89	173200	14.44
NYSE	CII	2009-11-10	14.87	14.92	14.85	14.92	114100	14.47
NYSE	CII	2009-11-09	14.83	14.91	14.82	14.91	117100	14.46
NYSE	CII	2009-11-06	13.94	14.69	13.85	14.66	66500	14.21
NYSE	CII	2009-11-05	14.50	14.59	14.35	14.57	118000	14.13
NYSE	CII	2009-11-04	14.32	14.53	14.28	14.35	124100	13.91
NYSE	CII	2009-11-03	14.09	14.17	13.90	14.15	82800	13.72
NYSE	CII	2009-11-02	13.87	14.10	13.77	14.10	242000	13.67
NYSE	CII	2009-10-30	14.59	14.60	13.68	13.76	312000	13.34
NYSE	CII	2009-10-29	14.46	14.59	14.39	14.59	141300	14.15
NYSE	CII	2009-10-28	14.68	14.70	14.30	14.31	177500	13.87
NYSE	CII	2009-10-27	14.82	14.85	14.55	14.61	112600	14.17
NYSE	CII	2009-10-26	14.95	14.97	14.65	14.70	107000	14.25
NYSE	CII	2009-10-23	15.02	15.10	14.77	14.79	103600	14.34
NYSE	CII	2009-10-22	14.73	14.96	14.63	14.96	105100	14.50
NYSE	CII	2009-10-21	14.94	14.98	14.75	14.77	120400	14.32
NYSE	CII	2009-10-20	15.12	15.12	14.82	14.86	153200	14.41
NYSE	CII	2009-10-19	15.18	15.28	14.85	15.00	195700	14.54
NYSE	CII	2009-10-16	15.03	15.08	14.83	15.08	149600	14.62
NYSE	CII	2009-10-15	14.66	15.05	14.66	14.95	108800	14.49
NYSE	CII	2009-10-14	14.77	14.85	14.68	14.85	97400	14.40
NYSE	CII	2009-10-13	14.66	14.70	14.55	14.70	119000	14.25
NYSE	CII	2009-10-12	14.57	14.79	14.57	14.68	121800	14.23
NYSE	CII	2009-10-09	14.51	14.61	14.48	14.60	86400	14.16
NYSE	CII	2009-10-08	14.40	14.60	14.39	14.59	151300	14.15
NYSE	CII	2009-10-07	14.32	14.40	14.28	14.39	123700	13.95
NYSE	CII	2009-10-06	14.37	14.53	14.27	14.32	120100	13.88
NYSE	CII	2009-10-05	14.51	14.51	14.25	14.30	134300	13.86
NYSE	CII	2009-10-02	14.31	14.53	14.23	14.40	106200	13.96
NYSE	CII	2009-10-01	14.71	14.73	14.50	14.62	115100	14.17
NYSE	CII	2009-09-30	14.80	14.93	14.60	14.67	124100	14.22
NYSE	CII	2009-09-29	15.15	15.15	14.59	14.80	136900	14.35
NYSE	CII	2009-09-28	14.52	14.74	14.52	14.74	96500	14.29
NYSE	CII	2009-09-25	14.49	14.52	14.29	14.51	105400	14.07
NYSE	CII	2009-09-24	14.70	14.70	14.46	14.50	132700	14.06
NYSE	CII	2009-09-23	15.49	15.49	14.51	14.60	130700	14.16
NYSE	CII	2009-09-22	14.59	14.64	14.42	14.51	126000	14.07
NYSE	CII	2009-09-21	14.58	14.69	14.49	14.50	144600	14.06
NYSE	CII	2009-09-18	14.67	14.73	14.50	14.61	146000	14.17
NYSE	CII	2009-09-17	14.57	14.69	14.52	14.69	167200	14.24
NYSE	CII	2009-09-16	14.64	14.71	14.54	14.60	177200	14.16
NYSE	CII	2009-09-15	14.45	14.56	14.37	14.52	187700	14.08
NYSE	CII	2009-09-14	14.37	14.58	14.25	14.44	197400	14.00
NYSE	CII	2009-09-11	15.03	15.06	14.31	14.47	277300	14.03
NYSE	CII	2009-09-10	15.33	15.73	15.09	15.25	339000	14.32
NYSE	CII	2009-09-09	15.09	15.50	15.04	15.33	216400	14.39
NYSE	CII	2009-09-08	14.84	15.08	14.70	15.04	167300	14.12
NYSE	CII	2009-09-04	14.67	14.71	14.59	14.69	134300	13.79
NYSE	CII	2009-09-03	14.57	14.79	14.53	14.70	189900	13.80
NYSE	CII	2009-09-02	14.36	14.58	14.36	14.58	192300	13.69
NYSE	CII	2009-09-01	14.60	14.75	14.46	14.50	281000	13.61
NYSE	CII	2009-08-31	14.47	14.69	14.35	14.63	160500	13.73
NYSE	CII	2009-08-28	14.48	14.60	14.37	14.44	113000	13.56
NYSE	CII	2009-08-27	14.43	14.52	14.29	14.39	147600	13.51
NYSE	CII	2009-08-26	14.44	14.67	14.43	14.43	197800	13.55
NYSE	CII	2009-08-25	14.30	14.53	14.30	14.40	176900	13.52
NYSE	CII	2009-08-24	14.28	14.40	14.14	14.25	185500	13.38
NYSE	CII	2009-08-21	14.32	14.36	14.10	14.24	190300	13.37
NYSE	CII	2009-08-20	14.17	14.25	13.94	14.13	183800	13.26
NYSE	CII	2009-08-19	13.71	14.09	13.69	14.03	132300	13.17
NYSE	CII	2009-08-18	13.60	13.87	13.60	13.75	134600	12.91
NYSE	CII	2009-08-17	14.11	14.11	13.35	13.66	196600	12.82
NYSE	CII	2009-08-14	14.41	14.54	14.02	14.19	137500	13.32
NYSE	CII	2009-08-13	14.10	14.25	13.77	14.25	117500	13.38
NYSE	CII	2009-08-12	14.04	14.23	13.90	13.93	160800	13.08
NYSE	CII	2009-08-11	13.99	14.02	13.85	13.99	126300	13.13
NYSE	CII	2009-08-10	13.83	14.00	13.68	13.99	127800	13.13
NYSE	CII	2009-08-07	13.72	13.88	13.72	13.88	119200	13.03
NYSE	CII	2009-08-06	13.88	13.90	13.63	13.74	145500	12.90
NYSE	CII	2009-08-05	13.72	13.97	13.54	13.97	186500	13.11
NYSE	CII	2009-08-04	13.60	13.93	13.50	13.86	170500	13.01
NYSE	CII	2009-08-03	13.45	13.71	13.36	13.59	158100	12.76
NYSE	CII	2009-07-31	13.15	13.29	13.05	13.29	165200	12.48
NYSE	CII	2009-07-30	13.23	13.39	13.18	13.27	198600	12.46
NYSE	CII	2009-07-29	13.26	13.45	13.09	13.18	191000	12.37
NYSE	CII	2009-07-28	13.40	13.42	13.11	13.23	200400	12.42
NYSE	CII	2009-07-27	13.24	13.46	13.24	13.44	152000	12.62
NYSE	CII	2009-07-24	13.10	13.34	13.00	13.34	136200	12.52
NYSE	CII	2009-07-23	13.03	13.20	12.98	13.15	228200	12.34
NYSE	CII	2009-07-22	12.78	13.00	12.78	13.00	169600	12.20
NYSE	CII	2009-07-21	12.91	12.97	12.75	12.92	189600	12.13
NYSE	CII	2009-07-20	12.86	12.94	12.83	12.85	115600	12.06
NYSE	CII	2009-07-17	12.78	12.85	12.68	12.85	127800	12.06
NYSE	CII	2009-07-16	12.69	12.83	12.62	12.77	166700	11.99
NYSE	CII	2009-07-15	12.52	12.75	12.52	12.70	160500	11.92
NYSE	CII	2009-07-14	12.52	12.54	12.30	12.43	141900	11.67
NYSE	CII	2009-07-13	12.27	12.59	12.04	12.59	146300	11.82
NYSE	CII	2009-07-10	11.99	12.23	11.98	12.22	112600	11.47
NYSE	CII	2009-07-09	12.13	12.13	11.99	11.99	101400	11.26
NYSE	CII	2009-07-08	11.88	12.07	11.88	12.05	202300	11.31
NYSE	CII	2009-07-07	12.46	12.51	11.85	12.00	286300	11.26
NYSE	CII	2009-07-06	12.50	12.59	12.26	12.59	229900	11.82
NYSE	CII	2009-07-02	12.60	12.68	12.44	12.68	154100	11.90
NYSE	CII	2009-07-01	12.91	12.93	12.65	12.73	330000	11.95
NYSE	CII	2009-06-30	13.13	13.13	12.86	13.00	213100	12.20
NYSE	CII	2009-06-29	12.91	13.01	12.81	12.97	140700	12.18
NYSE	CII	2009-06-26	12.73	12.90	12.73	12.81	127600	12.02
NYSE	CII	2009-06-25	12.45	12.96	12.45	12.90	201300	12.11
NYSE	CII	2009-06-24	12.28	12.48	12.17	12.48	147600	11.72
NYSE	CII	2009-06-23	12.14	12.24	12.05	12.12	160900	11.38
NYSE	CII	2009-06-22	12.45	12.45	12.08	12.11	152500	11.37
NYSE	CII	2009-06-19	12.47	12.55	12.39	12.51	141400	11.74
NYSE	CII	2009-06-18	12.39	12.47	12.35	12.46	131800	11.70
NYSE	CII	2009-06-17	12.38	12.41	12.24	12.39	98800	11.63
NYSE	CII	2009-06-16	12.62	12.64	12.25	12.30	199200	11.55
NYSE	CII	2009-06-15	12.77	12.77	12.46	12.59	133100	11.82
NYSE	CII	2009-06-12	12.88	12.98	12.72	12.90	129100	12.11
NYSE	CII	2009-06-11	13.08	13.11	12.80	12.80	166000	12.02
NYSE	CII	2009-06-10	13.32	13.42	13.24	13.36	272100	12.09
NYSE	CII	2009-06-09	13.05	13.29	13.03	13.29	191000	12.02
NYSE	CII	2009-06-08	13.00	13.09	12.83	13.08	194500	11.83
NYSE	CII	2009-06-05	12.72	12.99	12.65	12.94	257300	11.71
NYSE	CII	2009-06-04	12.74	12.79	12.52	12.73	241000	11.52
NYSE	CII	2009-06-03	13.01	13.04	12.60	12.73	356900	11.52
NYSE	CII	2009-06-02	12.65	13.30	12.60	13.30	270500	12.03
NYSE	CII	2009-06-01	12.48	12.75	12.48	12.70	209100	11.49
NYSE	CII	2009-05-29	12.32	12.45	12.32	12.41	192300	11.23
NYSE	CII	2009-05-28	12.13	12.43	12.13	12.40	205600	11.22
NYSE	CII	2009-05-27	12.12	12.26	12.08	12.10	148700	10.95
NYSE	CII	2009-05-26	11.82	12.16	11.75	12.13	127700	10.97
NYSE	CII	2009-05-22	11.66	11.86	11.66	11.86	145400	10.73
NYSE	CII	2009-05-21	11.94	11.94	11.55	11.70	138100	10.58
NYSE	CII	2009-05-20	11.97	12.24	11.92	12.02	178200	10.87
NYSE	CII	2009-05-19	11.80	11.98	11.69	11.94	130500	10.80
NYSE	CII	2009-05-18	11.54	11.82	11.52	11.79	140600	10.67
NYSE	CII	2009-05-15	11.59	11.66	11.49	11.62	97300	10.51
NYSE	CII	2009-05-14	11.45	11.64	11.43	11.63	101600	10.52
NYSE	CII	2009-05-13	11.61	11.61	11.42	11.48	194900	10.39
NYSE	CII	2009-05-12	11.68	11.74	11.65	11.67	157500	10.56
NYSE	CII	2009-05-11	11.87	11.87	11.60	11.70	153400	10.58
NYSE	CII	2009-05-08	11.56	11.97	11.56	11.96	187800	10.82
NYSE	CII	2009-05-07	11.76	11.80	11.51	11.52	221600	10.42
NYSE	CII	2009-05-06	11.62	11.78	11.54	11.76	151400	10.64
NYSE	CII	2009-05-05	11.53	11.64	11.39	11.64	136900	10.53
NYSE	CII	2009-05-04	11.28	11.63	11.28	11.60	235500	10.49
NYSE	CII	2009-05-01	11.26	11.40	11.19	11.31	163600	10.23
NYSE	CII	2009-04-30	11.26	11.46	11.23	11.38	286400	10.29
NYSE	CII	2009-04-29	11.03	11.25	11.03	11.18	256400	10.11
NYSE	CII	2009-04-28	10.78	11.06	10.68	11.02	211800	9.97
NYSE	CII	2009-04-27	11.02	11.06	10.82	10.83	206200	9.80
NYSE	CII	2009-04-24	11.23	11.24	11.04	11.20	267500	10.13
NYSE	CII	2009-04-23	11.07	11.15	10.92	11.15	331000	10.09
NYSE	CII	2009-04-22	10.94	11.15	10.88	10.94	213500	9.90
NYSE	CII	2009-04-21	10.85	11.08	10.84	11.03	164200	9.98
NYSE	CII	2009-04-20	11.17	11.17	10.85	11.10	119200	10.04
NYSE	CII	2009-04-17	11.27	11.36	11.19	11.24	113400	10.17
NYSE	CII	2009-04-16	11.01	11.42	10.94	11.42	154300	10.33
NYSE	CII	2009-04-15	10.88	11.06	10.82	11.00	139000	9.95
NYSE	CII	2009-04-14	11.00	11.25	10.78	11.10	176500	10.04
NYSE	CII	2009-04-13	10.93	11.04	10.78	10.98	198800	9.93
NYSE	CII	2009-04-09	10.77	11.11	10.77	11.11	207500	10.05
NYSE	CII	2009-04-08	10.57	10.81	10.49	10.81	239400	9.78
NYSE	CII	2009-04-07	10.38	10.65	10.37	10.65	177000	9.63
NYSE	CII	2009-04-06	10.69	10.70	10.37	10.63	173400	9.62
NYSE	CII	2009-04-03	10.53	10.84	10.38	10.83	181700	9.80
NYSE	CII	2009-04-02	10.46	10.75	10.36	10.70	199600	9.68
NYSE	CII	2009-04-01	9.82	10.30	9.79	10.27	148500	9.29
NYSE	CII	2009-03-31	10.06	10.14	9.89	9.99	131200	9.04
NYSE	CII	2009-03-30	9.97	9.97	9.62	9.89	101300	8.95
NYSE	CII	2009-03-27	10.09	10.32	10.07	10.32	110500	9.34
NYSE	CII	2009-03-26	10.28	10.37	10.16	10.36	120500	9.37
NYSE	CII	2009-03-25	9.88	10.22	9.81	10.04	163000	9.08
NYSE	CII	2009-03-24	9.98	10.08	9.91	10.07	108200	9.11
NYSE	CII	2009-03-23	9.60	10.24	9.60	10.24	146600	9.26
NYSE	CII	2009-03-20	9.81	9.81	9.46	9.46	112300	8.56
NYSE	CII	2009-03-19	9.90	9.95	9.68	9.72	88100	8.79
NYSE	CII	2009-03-18	9.48	9.90	9.41	9.89	86800	8.95
NYSE	CII	2009-03-17	9.43	9.64	9.24	9.64	88700	8.72
NYSE	CII	2009-03-16	9.40	9.61	9.32	9.33	128300	8.44
NYSE	CII	2009-03-13	9.21	9.44	9.10	9.44	139800	8.54
NYSE	CII	2009-03-12	8.63	9.15	8.49	9.11	204300	8.24
NYSE	CII	2009-03-11	8.94	9.13	8.74	9.08	231700	7.78
NYSE	CII	2009-03-10	8.25	8.76	8.22	8.70	331600	7.45
NYSE	CII	2009-03-09	8.12	8.46	8.00	8.04	476200	6.88
NYSE	CII	2009-03-06	8.57	8.69	8.14	8.39	218300	7.18
NYSE	CII	2009-03-05	8.81	8.93	8.46	8.55	197300	7.32
NYSE	CII	2009-03-04	8.82	9.11	8.73	9.04	155000	7.74
NYSE	CII	2009-03-03	9.01	9.01	8.58	8.84	236500	7.57
NYSE	CII	2009-03-02	9.43	9.54	8.85	8.94	220300	7.66
NYSE	CII	2009-02-27	9.60	9.93	9.54	9.82	215600	8.41
NYSE	CII	2009-02-26	9.88	10.11	9.75	9.80	162700	8.39
NYSE	CII	2009-02-25	9.60	9.91	9.50	9.80	133800	8.39
NYSE	CII	2009-02-24	9.16	9.78	9.05	9.78	225500	8.37
NYSE	CII	2009-02-23	9.91	9.96	9.01	9.26	340500	7.93
NYSE	CII	2009-02-20	9.77	10.02	9.65	9.83	269200	8.42
NYSE	CII	2009-02-19	10.47	10.50	10.07	10.30	189300	8.82
NYSE	CII	2009-02-18	10.65	10.81	10.33	10.47	285200	8.97
NYSE	CII	2009-02-17	11.10	11.14	10.65	10.69	301600	9.15
NYSE	CII	2009-02-13	11.84	11.84	11.40	11.46	149900	9.81
NYSE	CII	2009-02-12	11.58	11.73	11.45	11.73	158700	10.04
NYSE	CII	2009-02-11	12.01	12.09	11.58	11.62	187000	9.95
NYSE	CII	2009-02-10	12.08	12.08	11.73	12.00	136300	10.28
NYSE	CII	2009-02-09	11.96	12.25	11.85	12.25	78500	10.49
NYSE	CII	2009-02-06	11.48	11.96	11.48	11.96	73700	10.24
NYSE	CII	2009-02-05	11.72	11.72	11.36	11.61	99100	9.94
NYSE	CII	2009-02-04	11.77	11.77	11.51	11.62	99500	9.95
NYSE	CII	2009-02-03	11.35	11.65	11.26	11.65	129200	9.98
NYSE	CII	2009-02-02	11.30	11.37	11.16	11.25	116700	9.63
NYSE	CII	2009-01-30	11.65	11.65	11.35	11.36	99500	9.73
NYSE	CII	2009-01-29	11.81	11.81	11.45	11.56	77500	9.90
NYSE	CII	2009-01-28	11.55	11.88	11.55	11.85	180600	10.15
NYSE	CII	2009-01-27	11.30	11.56	11.30	11.48	90800	9.83
NYSE	CII	2009-01-26	11.27	11.53	11.27	11.39	89300	9.75
NYSE	CII	2009-01-23	10.90	11.42	10.90	11.42	95200	9.78
NYSE	CII	2009-01-22	11.28	11.31	10.90	11.25	160800	9.63
NYSE	CII	2009-01-21	10.93	11.21	10.74	11.21	126500	9.60
NYSE	CII	2009-01-20	11.34	11.34	10.65	10.74	160600	9.20
NYSE	CII	2009-01-16	11.33	11.45	11.11	11.40	133300	9.76
NYSE	CII	2009-01-15	11.50	11.50	10.76	11.27	171500	9.65
NYSE	CII	2009-01-14	12.21	12.21	11.36	11.52	300000	9.86
NYSE	CII	2009-01-13	11.68	11.86	11.54	11.68	150000	10.00
NYSE	CII	2009-01-12	11.94	11.95	11.66	11.89	156300	10.18
NYSE	CII	2009-01-09	11.36	12.05	11.36	12.03	252300	10.30
NYSE	CII	2009-01-08	11.87	11.95	11.66	11.92	144600	10.21
NYSE	CII	2009-01-07	12.07	12.10	11.86	12.01	163300	10.28
NYSE	CII	2009-01-06	12.06	12.43	12.04	12.43	182800	10.64
NYSE	CII	2009-01-05	11.75	12.12	11.56	12.09	185500	10.35
NYSE	CII	2009-01-02	11.31	11.72	11.19	11.66	110900	9.98
NYSE	CBM	2009-12-31	5.68	5.73	5.54	5.58	47800	5.58
NYSE	CBM	2009-12-30	5.66	5.70	5.53	5.69	68400	5.69
NYSE	CBM	2009-12-29	5.56	5.71	5.45	5.70	60800	5.70
NYSE	CBM	2009-12-28	5.70	5.71	5.46	5.53	78400	5.53
NYSE	CBM	2009-12-24	5.68	5.75	5.59	5.69	13000	5.69
NYSE	CBM	2009-12-23	5.61	5.73	5.47	5.67	45000	5.67
NYSE	CBM	2009-12-22	5.59	5.65	5.47	5.58	82400	5.58
NYSE	CBM	2009-12-21	5.45	5.64	5.32	5.57	124300	5.57
NYSE	CBM	2009-12-18	5.43	5.55	5.20	5.43	462900	5.43
NYSE	CBM	2009-12-17	5.51	5.62	5.21	5.36	96100	5.36
NYSE	CBM	2009-12-16	5.45	5.62	5.34	5.55	140600	5.55
NYSE	CBM	2009-12-15	5.48	5.67	5.37	5.37	182700	5.37
NYSE	CBM	2009-12-14	5.38	5.59	5.38	5.50	50900	5.50
NYSE	CBM	2009-12-11	5.22	5.57	5.22	5.35	79300	5.35
NYSE	CBM	2009-12-10	5.63	5.66	5.10	5.17	168800	5.17
NYSE	CBM	2009-12-09	5.33	5.72	5.21	5.61	129500	5.61
NYSE	CBM	2009-12-08	5.15	5.35	5.09	5.34	99600	5.34
NYSE	CBM	2009-12-07	5.47	5.50	5.13	5.19	122400	5.19
NYSE	CBM	2009-12-04	5.32	5.71	5.32	5.48	111000	5.48
NYSE	CBM	2009-12-03	5.34	5.53	5.20	5.22	109700	5.22
NYSE	CBM	2009-12-02	5.28	5.45	5.24	5.33	95900	5.33
NYSE	CBM	2009-12-01	5.38	5.44	5.15	5.29	126900	5.29
NYSE	CBM	2009-11-30	5.75	5.75	5.23	5.29	173600	5.29
NYSE	CBM	2009-11-27	5.42	5.75	5.29	5.70	117800	5.70
NYSE	CBM	2009-11-25	5.83	6.00	5.63	5.64	104300	5.64
NYSE	CBM	2009-11-24	6.00	6.06	5.71	5.81	122500	5.81
NYSE	CBM	2009-11-23	5.99	6.24	5.87	5.99	162800	5.99
NYSE	CBM	2009-11-20	5.81	5.96	5.70	5.86	81100	5.86
NYSE	CBM	2009-11-19	6.12	6.15	5.58	5.85	121200	5.85
NYSE	CBM	2009-11-18	6.23	6.26	6.07	6.17	46200	6.17
NYSE	CBM	2009-11-17	6.21	6.25	6.07	6.24	84800	6.24
NYSE	CBM	2009-11-16	6.24	6.27	6.05	6.25	100300	6.25
NYSE	CBM	2009-11-13	6.18	6.25	6.00	6.15	64400	6.15
NYSE	CBM	2009-11-12	6.22	6.37	6.14	6.16	212100	6.16
NYSE	CBM	2009-11-11	6.32	6.42	6.23	6.25	66200	6.25
NYSE	CBM	2009-11-10	6.40	6.43	6.04	6.20	76400	6.20
NYSE	CBM	2009-11-09	6.38	6.53	6.38	6.44	61300	6.44
NYSE	CBM	2009-11-06	6.67	6.70	6.09	6.27	110700	6.27
NYSE	CBM	2009-11-05	6.24	6.73	6.23	6.73	102000	6.73
NYSE	CBM	2009-11-04	6.25	6.45	6.01	6.13	279700	6.13
NYSE	CBM	2009-11-03	6.12	6.38	6.00	6.22	104800	6.22
NYSE	CBM	2009-11-02	6.09	6.29	5.99	6.18	116600	6.18
NYSE	CBM	2009-10-30	6.18	6.18	5.90	6.00	106000	6.00
NYSE	CBM	2009-10-29	5.96	6.43	5.96	6.26	81200	6.26
NYSE	CBM	2009-10-28	6.34	6.48	5.84	5.89	115600	5.89
NYSE	CBM	2009-10-27	6.50	6.60	6.32	6.36	77100	6.36
NYSE	CBM	2009-10-26	6.81	7.00	6.43	6.49	104700	6.49
NYSE	CBM	2009-10-23	6.93	7.04	6.72	6.78	187400	6.78
NYSE	CBM	2009-10-22	6.92	6.94	6.57	6.91	181000	6.91
NYSE	CBM	2009-10-21	6.92	7.03	6.77	6.92	282600	6.92
NYSE	CBM	2009-10-20	7.14	7.14	6.89	6.92	130100	6.92
NYSE	CBM	2009-10-19	6.98	7.18	6.91	7.11	137000	7.11
NYSE	CBM	2009-10-16	7.12	7.15	6.78	6.95	227500	6.95
NYSE	CBM	2009-10-15	6.93	7.22	6.92	7.17	169000	7.17
NYSE	CBM	2009-10-14	6.85	7.01	6.78	6.98	107500	6.98
NYSE	CBM	2009-10-13	6.70	6.75	6.60	6.74	161100	6.74
NYSE	CBM	2009-10-12	6.73	6.87	6.54	6.68	93600	6.68
NYSE	CBM	2009-10-09	6.73	6.94	6.64	6.77	194700	6.77
NYSE	CBM	2009-10-08	6.36	6.80	6.36	6.64	187700	6.64
NYSE	CBM	2009-10-07	6.19	6.38	6.10	6.36	104600	6.36
NYSE	CBM	2009-10-06	6.23	6.30	6.12	6.30	160400	6.30
NYSE	CBM	2009-10-05	6.13	6.23	6.01	6.17	161600	6.17
NYSE	CBM	2009-10-02	6.21	6.21	6.00	6.12	191700	6.12
NYSE	CBM	2009-10-01	6.27	6.30	6.20	6.21	127200	6.21
NYSE	CBM	2009-09-30	6.28	6.39	6.00	6.30	122800	6.30
NYSE	CBM	2009-09-29	6.23	6.46	6.12	6.29	90300	6.29
NYSE	CBM	2009-09-28	6.19	6.46	6.10	6.20	157600	6.20
NYSE	CBM	2009-09-25	6.38	6.38	6.05	6.15	142800	6.15
NYSE	CBM	2009-09-24	6.38	6.48	6.25	6.40	195300	6.40
NYSE	CBM	2009-09-23	6.21	6.40	6.12	6.37	138200	6.37
NYSE	CBM	2009-09-22	6.35	6.35	6.14	6.18	75500	6.18
NYSE	CBM	2009-09-21	6.33	6.44	6.21	6.25	90100	6.25
NYSE	CBM	2009-09-18	6.48	6.49	6.09	6.43	213100	6.43
NYSE	CBM	2009-09-17	6.49	6.49	6.30	6.45	145200	6.45
NYSE	CBM	2009-09-16	6.54	6.56	6.33	6.51	230800	6.51
NYSE	CBM	2009-09-15	6.25	6.49	6.10	6.48	140700	6.48
NYSE	CBM	2009-09-14	6.01	6.28	5.96	6.27	76700	6.27
NYSE	CBM	2009-09-11	5.96	6.14	5.88	6.06	80900	6.06
NYSE	CBM	2009-09-10	5.66	5.99	5.52	5.96	111300	5.96
NYSE	CBM	2009-09-09	5.62	5.74	5.57	5.67	118600	5.67
NYSE	CBM	2009-09-08	5.80	5.82	5.53	5.62	88300	5.62
NYSE	CBM	2009-09-04	5.58	5.72	5.49	5.72	189500	5.72
NYSE	CBM	2009-09-03	5.65	5.66	5.46	5.58	195300	5.58
NYSE	CBM	2009-09-02	5.50	5.60	5.44	5.58	85000	5.58
NYSE	CBM	2009-09-01	5.45	5.70	5.38	5.50	249500	5.50
NYSE	CBM	2009-08-31	5.47	5.52	5.37	5.47	164400	5.47
NYSE	CBM	2009-08-28	5.64	5.69	5.45	5.52	175100	5.52
NYSE	CBM	2009-08-27	5.50	5.60	5.45	5.58	92100	5.58
NYSE	CBM	2009-08-26	5.46	5.62	5.38	5.52	105100	5.52
NYSE	CBM	2009-08-25	5.34	5.68	5.32	5.47	91800	5.47
NYSE	CBM	2009-08-24	5.39	5.50	4.84	5.37	294800	5.37
NYSE	CBM	2009-08-21	5.35	5.41	5.17	5.36	163300	5.36
NYSE	CBM	2009-08-20	4.96	5.20	4.92	5.20	99700	5.20
NYSE	CBM	2009-08-19	4.73	4.95	4.70	4.95	81300	4.95
NYSE	CBM	2009-08-18	4.65	4.83	4.56	4.81	95300	4.81
NYSE	CBM	2009-08-17	4.58	4.68	4.50	4.59	93500	4.59
NYSE	CBM	2009-08-14	4.87	4.90	4.57	4.66	96600	4.66
NYSE	CBM	2009-08-13	4.89	4.95	4.74	4.87	49900	4.87
NYSE	CBM	2009-08-12	4.69	4.90	4.62	4.83	109500	4.83
NYSE	CBM	2009-08-11	4.79	4.81	4.50	4.68	85700	4.68
NYSE	CBM	2009-08-10	4.60	4.90	4.44	4.79	151500	4.79
NYSE	CBM	2009-08-07	4.34	4.62	4.32	4.58	144000	4.58
NYSE	CBM	2009-08-06	4.45	4.49	4.19	4.23	169200	4.23
NYSE	CBM	2009-08-05	4.73	4.80	4.24	4.43	262600	4.43
NYSE	CBM	2009-08-04	4.60	4.75	4.60	4.74	126900	4.74
NYSE	CBM	2009-08-03	4.66	4.76	4.51	4.63	105300	4.63
NYSE	CBM	2009-07-31	4.56	4.68	4.55	4.58	226600	4.58
NYSE	CBM	2009-07-30	4.57	4.79	4.53	4.60	78800	4.60
NYSE	CBM	2009-07-29	4.48	4.60	4.35	4.48	165200	4.48
NYSE	CBM	2009-07-28	4.50	4.52	4.30	4.51	136800	4.51
NYSE	CBM	2009-07-27	4.46	4.54	4.25	4.54	116200	4.54
NYSE	CBM	2009-07-24	4.27	4.46	4.15	4.46	143900	4.46
NYSE	CBM	2009-07-23	4.32	4.49	4.20	4.30	885600	4.30
NYSE	CBM	2009-07-22	4.49	4.58	4.29	4.34	229100	4.34
NYSE	CBM	2009-07-21	4.33	4.50	4.23	4.50	74600	4.50
NYSE	CBM	2009-07-20	4.45	4.45	4.20	4.31	71600	4.31
NYSE	CBM	2009-07-17	4.35	4.48	4.30	4.40	46600	4.40
NYSE	CBM	2009-07-16	4.42	4.44	4.20	4.33	98600	4.33
NYSE	CBM	2009-07-15	4.32	4.50	4.25	4.46	166000	4.46
NYSE	CBM	2009-07-14	4.27	4.37	4.16	4.25	81200	4.25
NYSE	CBM	2009-07-13	4.12	4.27	3.95	4.27	165300	4.27
NYSE	CBM	2009-07-10	4.00	4.11	3.91	4.10	116300	4.10
NYSE	CBM	2009-07-09	4.21	4.21	3.93	4.05	105800	4.05
NYSE	CBM	2009-07-08	3.90	4.24	3.79	4.18	185500	4.18
NYSE	CBM	2009-07-07	4.05	4.06	3.89	3.89	71500	3.89
NYSE	CBM	2009-07-06	4.22	4.28	3.92	4.06	105800	4.06
NYSE	CBM	2009-07-02	4.21	4.35	4.05	4.05	92900	4.05
NYSE	CBM	2009-07-01	4.18	4.49	4.16	4.33	130400	4.33
NYSE	CBM	2009-06-30	4.18	4.38	4.06	4.12	189200	4.12
NYSE	CBM	2009-06-29	4.47	4.49	4.14	4.17	95400	4.17
NYSE	CBM	2009-06-26	4.19	4.89	3.91	4.48	630500	4.48
NYSE	CBM	2009-06-25	3.91	4.22	3.86	4.22	128000	4.22
NYSE	CBM	2009-06-24	4.10	4.11	3.92	3.93	87500	3.93
NYSE	CBM	2009-06-23	4.03	4.22	3.97	4.05	215000	4.05
NYSE	CBM	2009-06-22	4.15	4.15	3.92	4.00	220400	4.00
NYSE	CBM	2009-06-19	4.00	4.24	3.91	4.20	232600	4.20
NYSE	CBM	2009-06-18	3.79	4.00	3.79	3.96	45500	3.96
NYSE	CBM	2009-06-17	3.89	4.05	3.88	3.99	87800	3.99
NYSE	CBM	2009-06-16	4.00	4.02	3.83	3.87	126800	3.87
NYSE	CBM	2009-06-15	3.99	4.04	3.91	3.99	137300	3.99
NYSE	CBM	2009-06-12	4.05	4.05	3.93	4.00	62900	4.00
NYSE	CBM	2009-06-11	4.10	4.19	4.08	4.09	48400	4.09
NYSE	CBM	2009-06-10	4.10	4.15	3.88	4.07	106500	4.07
NYSE	CBM	2009-06-09	4.31	4.31	3.77	4.04	235700	4.04
NYSE	CBM	2009-06-08	4.01	4.38	3.99	4.29	79900	4.29
NYSE	CBM	2009-06-05	4.11	4.17	4.02	4.10	61100	4.10
NYSE	CBM	2009-06-04	4.09	4.15	3.97	4.07	138700	4.07
NYSE	CBM	2009-06-03	4.07	4.15	3.95	4.07	66500	4.07
NYSE	CBM	2009-06-02	3.81	4.15	3.81	4.15	123000	4.15
NYSE	CBM	2009-06-01	3.65	3.99	3.65	3.93	115900	3.93
NYSE	CBM	2009-05-29	3.99	4.00	3.48	3.60	944500	3.60
NYSE	CBM	2009-05-28	4.06	4.20	3.87	3.99	129500	3.99
NYSE	CBM	2009-05-27	3.96	4.18	3.93	3.94	102200	3.94
NYSE	CBM	2009-05-26	3.90	4.18	3.68	3.99	185100	3.99
NYSE	CBM	2009-05-22	4.19	4.19	3.90	3.91	52700	3.91
NYSE	CBM	2009-05-21	4.14	4.22	3.90	4.14	123800	4.14
NYSE	CBM	2009-05-20	4.30	4.58	4.03	4.23	128600	4.23
NYSE	CBM	2009-05-19	4.28	4.48	4.16	4.26	69900	4.26
NYSE	CBM	2009-05-18	3.85	4.45	3.77	4.31	153000	4.31
NYSE	CBM	2009-05-15	3.75	3.85	3.57	3.71	199200	3.71
NYSE	CBM	2009-05-14	3.90	4.00	3.75	3.75	111200	3.75
NYSE	CBM	2009-05-13	4.00	4.00	3.61	3.89	174600	3.89
NYSE	CBM	2009-05-12	4.26	4.30	3.98	4.03	62900	4.03
NYSE	CBM	2009-05-11	4.21	4.25	4.10	4.25	124700	4.25
NYSE	CBM	2009-05-08	4.01	4.16	3.92	4.00	218900	4.00
NYSE	CBM	2009-05-07	4.01	4.13	3.72	3.90	244500	3.90
NYSE	CBM	2009-05-06	3.89	4.05	3.70	3.98	467300	3.98
NYSE	CBM	2009-05-05	2.66	3.00	2.66	3.00	120800	3.00
NYSE	CBM	2009-05-04	2.41	2.70	2.41	2.69	168700	2.69
NYSE	CBM	2009-05-01	2.34	2.60	2.34	2.45	115200	2.45
NYSE	CBM	2009-04-30	2.60	2.66	2.33	2.33	245000	2.33
NYSE	CBM	2009-04-29	2.63	2.68	2.41	2.57	303700	2.57
NYSE	CBM	2009-04-28	2.39	2.61	2.37	2.61	202200	2.61
NYSE	CBM	2009-04-27	2.51	2.61	2.39	2.39	202200	2.39
NYSE	CBM	2009-04-24	2.37	2.68	2.35	2.58	320300	2.58
NYSE	CBM	2009-04-23	2.45	2.58	2.32	2.34	156200	2.34
NYSE	CBM	2009-04-22	2.42	2.53	2.36	2.44	169200	2.44
NYSE	CBM	2009-04-21	2.39	2.57	2.35	2.47	166200	2.47
NYSE	CBM	2009-04-20	2.69	2.72	2.35	2.40	185900	2.40
NYSE	CBM	2009-04-17	2.66	2.85	2.56	2.78	207600	2.78
NYSE	CBM	2009-04-16	2.64	2.65	2.51	2.63	103100	2.63
NYSE	CBM	2009-04-15	2.33	2.64	2.26	2.61	122900	2.61
NYSE	CBM	2009-04-14	2.50	2.60	2.36	2.36	136800	2.36
NYSE	CBM	2009-04-13	2.79	2.79	2.42	2.57	135200	2.57
NYSE	CBM	2009-04-09	2.46	2.84	2.46	2.84	290000	2.84
NYSE	CBM	2009-04-08	2.32	2.47	2.16	2.47	86300	2.47
NYSE	CBM	2009-04-07	2.43	2.52	2.27	2.29	101100	2.29
NYSE	CBM	2009-04-06	2.26	2.52	2.22	2.50	84100	2.50
NYSE	CBM	2009-04-03	2.55	2.55	2.21	2.30	284200	2.30
NYSE	CBM	2009-04-02	2.35	2.75	2.12	2.55	152500	2.55
NYSE	CBM	2009-04-01	2.22	2.30	2.12	2.27	154400	2.27
NYSE	CBM	2009-03-31	2.21	2.31	2.14	2.28	91300	2.28
NYSE	CBM	2009-03-30	2.39	2.46	2.10	2.17	103500	2.17
NYSE	CBM	2009-03-27	2.60	2.67	2.45	2.48	65300	2.48
NYSE	CBM	2009-03-26	2.72	2.72	2.62	2.68	95500	2.68
NYSE	CBM	2009-03-25	2.81	2.98	2.51	2.62	76600	2.62
NYSE	CBM	2009-03-24	2.83	2.91	2.71	2.77	163500	2.77
NYSE	CBM	2009-03-23	2.50	2.89	2.50	2.82	186400	2.82
NYSE	CBM	2009-03-20	2.22	2.49	2.15	2.49	241300	2.49
NYSE	CBM	2009-03-19	2.06	2.22	2.00	2.22	128300	2.22
NYSE	CBM	2009-03-18	1.90	2.07	1.89	2.02	115100	2.02
NYSE	CBM	2009-03-17	1.81	1.91	1.80	1.91	50400	1.91
NYSE	CBM	2009-03-16	1.78	1.88	1.75	1.81	92500	1.81
NYSE	CBM	2009-03-13	1.76	1.85	1.70	1.75	135300	1.75
NYSE	CBM	2009-03-12	1.53	1.69	1.50	1.69	222300	1.69
NYSE	CBM	2009-03-11	1.71	1.73	1.52	1.54	134800	1.54
NYSE	CBM	2009-03-10	1.61	1.82	1.57	1.68	206600	1.68
NYSE	CBM	2009-03-09	1.55	1.77	1.53	1.55	246100	1.55
NYSE	CBM	2009-03-06	1.70	1.72	1.48	1.50	160100	1.50
NYSE	CBM	2009-03-05	1.64	1.83	1.59	1.61	168600	1.61
NYSE	CBM	2009-03-04	1.80	1.94	1.66	1.71	197100	1.71
NYSE	CBM	2009-03-03	1.92	2.08	1.77	1.77	153100	1.77
NYSE	CBM	2009-03-02	2.04	2.27	1.82	1.87	182500	1.87
NYSE	CBM	2009-02-27	2.34	2.43	2.00	2.16	192700	2.16
NYSE	CBM	2009-02-26	2.34	2.50	2.30	2.32	210700	2.32
NYSE	CBM	2009-02-25	2.59	2.61	2.30	2.30	139400	2.30
NYSE	CBM	2009-02-24	2.77	2.77	2.58	2.63	140700	2.63
NYSE	CBM	2009-02-23	3.39	3.39	2.51	2.70	220700	2.70
NYSE	CBM	2009-02-20	3.30	3.39	3.01	3.30	93300	3.30
NYSE	CBM	2009-02-19	3.70	3.70	3.00	3.39	141600	3.39
NYSE	CBM	2009-02-18	3.90	3.90	3.61	3.66	167400	3.66
NYSE	CBM	2009-02-17	3.70	4.00	3.70	3.85	158000	3.85
NYSE	CBM	2009-02-13	3.88	4.05	3.80	3.98	213100	3.98
NYSE	CBM	2009-02-12	4.00	4.03	3.52	3.86	214200	3.86
NYSE	CBM	2009-02-11	4.10	4.13	3.88	4.13	61800	4.13
NYSE	CBM	2009-02-10	4.23	4.60	4.06	4.06	130400	4.06
NYSE	CBM	2009-02-09	4.61	4.67	4.17	4.25	116100	4.25
NYSE	CBM	2009-02-06	4.45	4.68	4.31	4.62	192300	4.62
NYSE	CBM	2009-02-05	4.25	4.53	3.80	4.45	128800	4.45
NYSE	CBM	2009-02-04	3.94	4.65	3.78	4.28	275600	4.28
NYSE	CBM	2009-02-03	3.90	3.92	3.51	3.86	183800	3.86
NYSE	CBM	2009-02-02	3.26	4.11	3.24	3.90	325600	3.90
NYSE	CBM	2009-01-30	3.52	3.63	3.27	3.27	245800	3.27
NYSE	CBM	2009-01-29	3.93	3.98	3.45	3.45	211500	3.45
NYSE	CBM	2009-01-28	3.90	4.10	3.67	4.07	161300	4.07
NYSE	CBM	2009-01-27	3.96	4.05	3.53	3.84	213100	3.84
NYSE	CBM	2009-01-26	3.52	4.06	3.51	3.97	215200	3.97
NYSE	CBM	2009-01-23	3.49	3.79	3.46	3.50	226600	3.50
NYSE	CBM	2009-01-22	3.60	3.93	3.55	3.65	200600	3.65
NYSE	CBM	2009-01-21	3.76	3.76	3.20	3.70	179800	3.70
NYSE	CBM	2009-01-20	4.23	4.28	3.56	3.69	323300	3.69
NYSE	CBM	2009-01-16	5.09	5.09	4.05	4.30	227000	4.30
NYSE	CBM	2009-01-15	4.91	5.15	4.76	5.01	162800	5.01
NYSE	CBM	2009-01-14	4.78	5.00	4.61	4.91	180300	4.91
NYSE	CBM	2009-01-13	4.35	4.98	4.35	4.88	153500	4.88
NYSE	CBM	2009-01-12	4.43	4.54	4.28	4.36	139500	4.36
NYSE	CBM	2009-01-09	4.90	4.90	4.23	4.45	224900	4.45
NYSE	CBM	2009-01-08	4.51	4.97	4.33	4.91	174900	4.91
NYSE	CBM	2009-01-07	4.63	4.72	4.33	4.55	282000	4.55
NYSE	CBM	2009-01-06	5.17	5.24	4.60	4.75	250300	4.75
NYSE	CBM	2009-01-05	4.59	5.25	4.34	5.24	282800	5.24
NYSE	CBM	2009-01-02	4.60	4.60	4.29	4.35	128100	4.35
NYSE	CBM	2007-09-25	12.00	12.08	11.79	11.80	200900	11.80
NYSE	CBM	2001-10-03	33.95	34.45	33.57	34.35	200900	15.24
NYSE	CBL	2009-12-31	9.93	10.22	9.63	9.67	1651600	9.67
NYSE	CBL	2009-12-30	9.72	9.90	9.63	9.90	841400	9.90
NYSE	CBL	2009-12-29	10.46	10.50	9.71	9.76	2292200	9.76
NYSE	CBL	2009-12-28	10.52	10.67	10.30	10.38	1232000	10.38
NYSE	CBL	2009-12-24	10.34	10.52	10.30	10.50	487100	10.45
NYSE	CBL	2009-12-23	9.95	10.67	9.95	10.24	1697700	10.19
NYSE	CBL	2009-12-22	9.83	9.99	9.73	9.97	988000	9.92
NYSE	CBL	2009-12-21	9.69	9.89	9.61	9.87	875500	9.82
NYSE	CBL	2009-12-18	9.44	9.79	9.40	9.68	2413100	9.63
NYSE	CBL	2009-12-17	9.66	9.75	9.50	9.63	1151200	9.58
NYSE	CBL	2009-12-16	9.80	9.90	9.66	9.81	1329000	9.76
NYSE	CBL	2009-12-15	9.85	9.90	9.66	9.71	1490500	9.66
NYSE	CBL	2009-12-14	9.86	9.95	9.60	9.87	1428200	9.82
NYSE	CBL	2009-12-11	9.54	9.80	9.51	9.78	1192200	9.73
NYSE	CBL	2009-12-10	10.02	10.08	9.33	9.48	1550200	9.43
NYSE	CBL	2009-12-09	10.01	10.11	9.80	9.90	1662000	9.85
NYSE	CBL	2009-12-08	10.08	10.47	9.93	9.96	1855700	9.91
NYSE	CBL	2009-12-07	10.47	10.53	10.15	10.25	1488000	10.20
NYSE	CBL	2009-12-04	10.09	10.69	10.09	10.46	2794700	10.41
NYSE	CBL	2009-12-03	9.84	10.12	9.75	9.94	3432700	9.89
NYSE	CBL	2009-12-02	9.31	9.90	9.31	9.86	2770700	9.81
NYSE	CBL	2009-12-01	9.39	9.80	9.24	9.67	2811300	9.62
NYSE	CBL	2009-11-30	8.90	9.33	8.72	9.26	2955600	9.22
NYSE	CBL	2009-11-27	8.82	9.13	8.77	8.83	886100	8.79
NYSE	CBL	2009-11-25	9.26	9.42	9.19	9.19	863600	9.15
NYSE	CBL	2009-11-24	9.60	9.63	9.10	9.17	1455000	9.13
NYSE	CBL	2009-11-23	9.86	9.99	9.43	9.57	1754400	9.52
NYSE	CBL	2009-11-20	9.61	9.84	9.56	9.56	1988900	9.51
NYSE	CBL	2009-11-19	9.80	9.86	9.61	9.75	2583700	9.70
NYSE	CBL	2009-11-18	9.75	10.00	9.70	9.94	1534900	9.89
NYSE	CBL	2009-11-17	9.52	9.86	9.41	9.76	2818900	9.71
NYSE	CBL	2009-11-16	9.41	9.80	9.33	9.64	2065000	9.59
NYSE	CBL	2009-11-13	9.21	9.48	9.10	9.41	2012700	9.37
NYSE	CBL	2009-11-12	9.21	9.28	9.08	9.10	2234700	9.06
NYSE	CBL	2009-11-11	8.86	9.21	8.86	9.20	2758500	9.16
NYSE	CBL	2009-11-10	8.79	8.94	8.60	8.76	1535900	8.72
NYSE	CBL	2009-11-09	8.50	8.90	8.35	8.90	3160600	8.86
NYSE	CBL	2009-11-06	8.21	8.48	8.05	8.32	1537700	8.28
NYSE	CBL	2009-11-05	8.11	8.45	8.03	8.40	2710500	8.36
NYSE	CBL	2009-11-04	8.30	9.40	7.94	7.97	5752100	7.93
NYSE	CBL	2009-11-03	7.73	8.25	7.73	8.22	3503900	8.18
NYSE	CBL	2009-11-02	8.24	8.46	7.60	7.96	3101000	7.92
NYSE	CBL	2009-10-30	8.67	8.69	7.88	8.16	3793900	8.12
NYSE	CBL	2009-10-29	8.22	8.99	8.08	8.78	2617700	8.74
NYSE	CBL	2009-10-28	8.70	8.84	8.07	8.08	3182000	8.04
NYSE	CBL	2009-10-27	9.39	9.39	8.70	8.72	2706700	8.68
NYSE	CBL	2009-10-26	9.14	9.50	9.00	9.31	3863300	9.27
NYSE	CBL	2009-10-23	9.52	9.52	9.01	9.09	1658900	9.05
NYSE	CBL	2009-10-22	9.22	9.50	8.90	9.48	2227300	9.43
NYSE	CBL	2009-10-21	9.20	9.68	9.20	9.22	2952500	9.18
NYSE	CBL	2009-10-20	9.66	9.68	9.10	9.28	2256100	9.24
NYSE	CBL	2009-10-19	9.38	9.66	9.28	9.66	1734000	9.61
NYSE	CBL	2009-10-16	9.55	9.69	9.24	9.34	2442800	9.30
NYSE	CBL	2009-10-15	9.72	9.83	9.59	9.75	1698000	9.70
NYSE	CBL	2009-10-14	9.53	9.84	9.45	9.84	2317100	9.79
NYSE	CBL	2009-10-13	9.57	9.73	9.18	9.33	1727800	9.29
NYSE	CBL	2009-10-12	9.68	9.82	9.47	9.60	1250800	9.55
NYSE	CBL	2009-10-09	9.52	9.74	9.40	9.70	1482400	9.65
NYSE	CBL	2009-10-08	9.39	9.67	9.31	9.54	1932300	9.49
NYSE	CBL	2009-10-07	9.18	9.43	9.06	9.18	1503500	9.14
NYSE	CBL	2009-10-06	9.27	9.82	8.97	9.23	2616700	9.19
NYSE	CBL	2009-10-05	8.46	9.35	8.43	9.13	4040400	9.09
NYSE	CBL	2009-10-02	8.76	8.90	8.23	8.49	2634400	8.45
NYSE	CBL	2009-10-01	9.70	9.77	8.90	8.92	3467700	8.88
NYSE	CBL	2009-09-30	9.71	9.97	9.16	9.70	4550900	9.65
NYSE	CBL	2009-09-29	9.44	9.98	9.30	9.66	3557400	9.61
NYSE	CBL	2009-09-28	9.18	9.42	9.01	9.41	3751000	9.37
NYSE	CBL	2009-09-25	9.03	9.32	8.83	9.20	3139700	9.11
NYSE	CBL	2009-09-24	10.00	10.23	9.00	9.32	3080000	9.23
NYSE	CBL	2009-09-23	10.56	10.73	9.86	9.88	2520300	9.78
NYSE	CBL	2009-09-22	10.33	10.83	10.17	10.69	3204900	10.58
NYSE	CBL	2009-09-21	10.21	10.31	9.70	10.22	3616000	10.12
NYSE	CBL	2009-09-18	10.17	10.54	9.85	10.46	3137800	10.35
NYSE	CBL	2009-09-17	10.57	11.17	9.81	10.12	3847000	10.02
NYSE	CBL	2009-09-16	9.92	10.84	9.85	10.62	4864100	10.51
NYSE	CBL	2009-09-15	9.38	10.08	9.38	9.83	4441300	9.73
NYSE	CBL	2009-09-14	8.71	9.54	8.66	9.41	3173600	9.31
NYSE	CBL	2009-09-11	8.88	8.97	8.78	8.85	2728100	8.76
NYSE	CBL	2009-09-10	8.65	8.85	8.55	8.83	3358600	8.74
NYSE	CBL	2009-09-09	8.35	8.66	8.25	8.64	3527200	8.55
NYSE	CBL	2009-09-08	8.10	8.42	8.08	8.35	2486400	8.27
NYSE	CBL	2009-09-04	8.18	8.24	7.84	8.09	2438100	8.01
NYSE	CBL	2009-09-03	8.22	8.45	7.90	8.18	4254200	8.10
NYSE	CBL	2009-09-02	8.30	8.47	8.02	8.11	4825400	8.03
NYSE	CBL	2009-09-01	9.35	9.42	8.49	8.55	4704100	8.46
NYSE	CBL	2009-08-31	8.88	9.44	8.76	9.37	14164700	9.27
NYSE	CBL	2009-08-28	8.85	9.18	8.77	9.12	4521900	9.03
NYSE	CBL	2009-08-27	8.48	8.87	8.30	8.73	3989000	8.64
NYSE	CBL	2009-08-26	8.46	8.55	8.17	8.53	1581200	8.44
NYSE	CBL	2009-08-25	8.14	8.57	8.06	8.44	3006200	8.35
NYSE	CBL	2009-08-24	8.18	8.38	8.07	8.17	1797000	8.09
NYSE	CBL	2009-08-21	7.93	8.46	7.87	8.10	2684500	8.02
NYSE	CBL	2009-08-20	7.35	7.95	7.33	7.86	2428200	7.78
NYSE	CBL	2009-08-19	7.14	7.48	7.13	7.36	1600800	7.29
NYSE	CBL	2009-08-18	7.37	7.70	7.30	7.40	1706500	7.32
NYSE	CBL	2009-08-17	7.75	7.75	7.22	7.32	2617200	7.25
NYSE	CBL	2009-08-14	8.10	8.12	7.61	8.08	2145400	8.00
NYSE	CBL	2009-08-13	8.21	8.47	8.02	8.15	2765200	8.07
NYSE	CBL	2009-08-12	7.61	8.11	7.61	8.00	3134700	7.92
NYSE	CBL	2009-08-11	7.85	7.85	7.36	7.64	2500000	7.56
NYSE	CBL	2009-08-10	8.20	8.59	7.86	7.96	3756200	7.88
NYSE	CBL	2009-08-07	7.68	8.80	7.68	8.18	8183800	8.10
NYSE	CBL	2009-08-06	7.54	7.98	7.35	7.50	5866500	7.42
NYSE	CBL	2009-08-05	6.50	7.85	6.50	7.50	11830200	7.42
NYSE	CBL	2009-08-04	5.95	6.40	5.83	6.26	3585200	6.20
NYSE	CBL	2009-08-03	6.04	6.17	5.95	6.02	1807600	5.96
NYSE	CBL	2009-07-31	5.66	6.00	5.66	5.94	2344600	5.88
NYSE	CBL	2009-07-30	5.62	5.80	5.51	5.78	3783700	5.72
NYSE	CBL	2009-07-29	5.38	5.63	5.30	5.59	3642500	5.53
NYSE	CBL	2009-07-28	5.39	5.49	5.34	5.41	2713800	5.35
NYSE	CBL	2009-07-27	5.21	5.55	5.16	5.46	3000200	5.40
NYSE	CBL	2009-07-24	5.13	5.32	5.01	5.23	2289400	5.18
NYSE	CBL	2009-07-23	5.02	5.35	4.90	5.20	2844100	5.15
NYSE	CBL	2009-07-22	4.89	5.09	4.81	5.01	2425700	4.96
NYSE	CBL	2009-07-21	5.18	5.21	4.80	4.96	1822500	4.91
NYSE	CBL	2009-07-20	5.00	5.24	4.95	5.10	2458900	5.05
NYSE	CBL	2009-07-17	5.17	5.23	4.87	4.99	2397000	4.94
NYSE	CBL	2009-07-16	5.25	5.31	4.94	5.20	2288700	5.15
NYSE	CBL	2009-07-15	5.13	5.43	5.07	5.31	3225800	5.26
NYSE	CBL	2009-07-14	4.88	5.02	4.61	5.02	1682800	4.97
NYSE	CBL	2009-07-13	4.43	4.91	4.30	4.87	2860700	4.82
NYSE	CBL	2009-07-10	4.38	4.44	4.21	4.40	1452100	4.36
NYSE	CBL	2009-07-09	4.59	4.59	4.33	4.45	2255400	4.40
NYSE	CBL	2009-07-08	4.70	4.74	4.10	4.43	5196300	4.38
NYSE	CBL	2009-07-07	5.29	5.32	4.63	4.64	3183900	4.59
NYSE	CBL	2009-07-06	5.24	5.29	4.95	5.09	3030500	5.04
NYSE	CBL	2009-07-02	5.47	5.56	5.06	5.06	3049900	5.01
NYSE	CBL	2009-07-01	5.77	5.85	5.47	5.61	2906400	5.55
NYSE	CBL	2009-06-30	5.40	5.52	5.24	5.39	2171800	5.34
NYSE	CBL	2009-06-29	5.60	5.60	5.31	5.37	2937100	5.32
NYSE	CBL	2009-06-26	5.06	5.85	5.05	5.58	11943100	5.52
NYSE	CBL	2009-06-25	5.08	5.32	5.05	5.19	2674800	5.03
NYSE	CBL	2009-06-24	5.15	5.48	5.10	5.26	3357500	5.10
NYSE	CBL	2009-06-23	5.02	5.14	4.88	5.04	3036600	4.88
NYSE	CBL	2009-06-22	5.36	5.48	4.88	4.94	4993800	4.79
NYSE	CBL	2009-06-19	5.16	5.54	5.14	5.50	7451500	5.33
NYSE	CBL	2009-06-18	5.28	5.33	4.93	5.10	5289100	4.94
NYSE	CBL	2009-06-17	5.66	5.74	5.21	5.29	4283400	5.13
NYSE	CBL	2009-06-16	6.02	6.14	5.50	5.69	4927500	5.51
NYSE	CBL	2009-06-15	6.14	6.25	5.92	5.94	3638400	5.75
NYSE	CBL	2009-06-12	6.05	6.29	6.01	6.26	2636800	6.07
NYSE	CBL	2009-06-11	6.07	6.26	6.00	6.01	7224900	5.82
NYSE	CBL	2009-06-10	6.49	6.60	6.01	6.10	19629800	5.91
NYSE	CBL	2009-06-09	6.85	6.90	6.43	6.57	7393800	6.37
NYSE	CBL	2009-06-08	7.18	7.74	7.02	7.56	1848200	7.32
NYSE	CBL	2009-06-05	7.36	7.50	6.87	7.36	2263700	7.13
NYSE	CBL	2009-06-04	6.15	7.39	6.10	7.25	4025900	7.02
NYSE	CBL	2009-06-03	6.13	6.35	6.00	6.13	1380800	5.94
NYSE	CBL	2009-06-02	6.13	6.51	6.09	6.32	2640000	6.12
NYSE	CBL	2009-06-01	6.36	6.95	6.23	6.68	2499000	6.47
NYSE	CBL	2009-05-29	6.17	6.23	6.00	6.23	1784700	6.04
NYSE	CBL	2009-05-28	6.10	6.40	5.90	6.12	1784800	5.93
NYSE	CBL	2009-05-27	6.57	6.58	5.95	6.01	2486000	5.82
NYSE	CBL	2009-05-26	6.09	6.63	5.85	6.52	3056400	6.32
NYSE	CBL	2009-05-22	6.45	6.50	5.98	6.08	1339500	5.89
NYSE	CBL	2009-05-21	6.14	6.59	6.01	6.49	3675300	6.29
NYSE	CBL	2009-05-20	6.50	6.65	6.20	6.30	2676700	6.10
NYSE	CBL	2009-05-19	6.60	6.72	6.18	6.41	2539300	6.21
NYSE	CBL	2009-05-18	5.99	6.60	5.85	6.47	3638400	6.27
NYSE	CBL	2009-05-15	6.44	6.58	5.55	5.80	3003700	5.62
NYSE	CBL	2009-05-14	5.76	6.58	5.52	6.41	2804200	6.21
NYSE	CBL	2009-05-13	7.02	7.02	5.92	5.98	2955900	5.79
NYSE	CBL	2009-05-12	7.92	7.92	6.50	6.87	3231300	6.66
NYSE	CBL	2009-05-11	7.49	8.27	7.49	7.91	3529200	7.66
NYSE	CBL	2009-05-08	6.94	8.04	6.92	7.99	4626200	7.74
NYSE	CBL	2009-05-07	7.47	7.67	6.66	6.74	5031200	6.53
NYSE	CBL	2009-05-06	6.79	7.42	6.51	7.30	4776300	7.07
NYSE	CBL	2009-05-05	6.90	7.23	6.71	6.91	3137700	6.69
NYSE	CBL	2009-05-04	7.18	7.24	6.54	7.12	5663400	6.90
NYSE	CBL	2009-05-01	7.87	8.07	6.93	7.06	3412600	6.84
NYSE	CBL	2009-04-30	7.80	8.06	7.32	7.94	3649800	7.69
NYSE	CBL	2009-04-29	7.08	7.76	7.00	7.76	3181900	7.52
NYSE	CBL	2009-04-28	6.45	7.73	6.16	6.88	3572200	6.67
NYSE	CBL	2009-04-27	7.86	7.86	6.72	6.87	5105300	6.66
NYSE	CBL	2009-04-24	7.26	8.17	7.01	7.88	9476400	7.63
NYSE	CBL	2009-04-23	6.10	6.81	5.81	6.81	3932200	6.60
NYSE	CBL	2009-04-22	5.11	6.15	5.01	5.95	4852700	5.76
NYSE	CBL	2009-04-21	4.44	5.50	4.00	5.32	5752700	5.15
NYSE	CBL	2009-04-20	5.52	5.77	4.29	4.29	5660000	4.16
NYSE	CBL	2009-04-17	5.00	6.75	4.86	5.88	5297300	5.70
NYSE	CBL	2009-04-16	4.41	5.20	3.99	4.97	4028400	4.82
NYSE	CBL	2009-04-15	3.89	4.50	3.72	4.44	3762300	4.30
NYSE	CBL	2009-04-14	4.17	4.20	3.58	3.61	4269100	3.50
NYSE	CBL	2009-04-13	3.70	4.29	3.50	4.16	2572100	4.03
NYSE	CBL	2009-04-09	3.16	3.80	3.16	3.73	4789700	3.61
NYSE	CBL	2009-04-08	2.98	3.15	2.95	3.08	1659200	2.98
NYSE	CBL	2009-04-07	3.21	3.36	2.94	2.95	3006900	2.86
NYSE	CBL	2009-04-06	2.99	3.40	2.84	3.37	2781800	3.27
NYSE	CBL	2009-04-03	2.69	3.00	2.51	3.00	2914200	2.91
NYSE	CBL	2009-04-02	2.58	2.66	2.45	2.60	3499100	2.52
NYSE	CBL	2009-04-01	2.29	2.41	2.16	2.41	2378900	2.33
NYSE	CBL	2009-03-31	2.10	2.38	2.07	2.36	3007100	2.29
NYSE	CBL	2009-03-30	2.10	2.23	2.05	2.06	2666800	2.00
NYSE	CBL	2009-03-27	2.50	2.57	2.25	2.28	2234600	2.21
NYSE	CBL	2009-03-26	2.69	2.80	2.50	2.57	2389900	2.49
NYSE	CBL	2009-03-25	2.66	2.80	2.30	2.66	3292400	2.58
NYSE	CBL	2009-03-24	2.51	2.68	2.28	2.29	2883100	2.22
NYSE	CBL	2009-03-23	2.20	2.60	2.20	2.60	4306800	2.52
NYSE	CBL	2009-03-20	2.64	2.64	2.07	2.07	3412100	2.01
NYSE	CBL	2009-03-19	3.05	3.13	2.62	2.64	2317300	2.56
NYSE	CBL	2009-03-18	2.55	2.99	2.43	2.99	2427900	2.90
NYSE	CBL	2009-03-17	2.49	2.64	2.36	2.64	2643800	2.56
NYSE	CBL	2009-03-16	2.69	2.81	2.49	2.49	2612500	2.41
NYSE	CBL	2009-03-13	2.64	2.86	2.48	2.66	1677700	2.58
NYSE	CBL	2009-03-12	2.38	2.67	1.92	2.60	2990200	2.52
NYSE	CBL	2009-03-11	2.99	3.02	2.31	2.33	3034200	2.26
NYSE	CBL	2009-03-10	2.25	3.15	2.20	3.15	4279200	2.69
NYSE	CBL	2009-03-09	2.14	2.50	2.08	2.15	3645700	1.84
NYSE	CBL	2009-03-06	2.45	2.53	1.99	2.09	3166400	1.79
NYSE	CBL	2009-03-05	2.79	2.94	2.36	2.38	3747600	2.04
NYSE	CBL	2009-03-04	2.60	3.00	2.57	2.68	2375600	2.29
NYSE	CBL	2009-03-03	2.75	2.86	2.45	2.46	2963800	2.10
NYSE	CBL	2009-03-02	3.10	3.37	2.62	2.71	2965200	2.32
NYSE	CBL	2009-02-27	3.21	3.32	3.04	3.10	1707500	2.65
NYSE	CBL	2009-02-26	3.58	3.67	3.21	3.22	1653800	2.75
NYSE	CBL	2009-02-25	3.72	3.74	3.27	3.46	2118600	2.96
NYSE	CBL	2009-02-24	3.21	3.73	3.01	3.73	3314500	3.19
NYSE	CBL	2009-02-23	3.75	3.83	3.09	3.11	1908800	2.66
NYSE	CBL	2009-02-20	3.13	3.65	3.01	3.65	3371800	3.12
NYSE	CBL	2009-02-19	3.58	3.65	3.19	3.19	1991500	2.73
NYSE	CBL	2009-02-18	3.49	3.59	3.20	3.38	1812400	2.89
NYSE	CBL	2009-02-17	3.86	4.09	3.36	3.38	2150400	2.89
NYSE	CBL	2009-02-13	3.99	4.49	3.97	3.97	1899300	3.39
NYSE	CBL	2009-02-12	4.41	4.46	4.05	4.28	1580200	3.66
NYSE	CBL	2009-02-11	4.92	5.18	4.26	4.56	1692200	3.90
NYSE	CBL	2009-02-10	4.99	5.32	4.86	4.96	2755400	4.24
NYSE	CBL	2009-02-09	4.86	5.30	4.68	5.17	1997300	4.42
NYSE	CBL	2009-02-06	4.53	4.88	4.29	4.80	2198600	4.10
NYSE	CBL	2009-02-05	4.65	4.76	4.15	4.49	2500500	3.84
NYSE	CBL	2009-02-04	4.05	4.38	3.85	3.88	1752900	3.32
NYSE	CBL	2009-02-03	4.45	4.66	3.94	4.05	1756900	3.46
NYSE	CBL	2009-02-02	4.19	4.48	3.87	4.45	1678100	3.80
NYSE	CBL	2009-01-30	4.41	4.68	4.07	4.07	2117000	3.48
NYSE	CBL	2009-01-29	4.85	4.97	4.46	4.46	1930600	3.81
NYSE	CBL	2009-01-28	4.36	5.13	4.30	5.12	2803500	4.38
NYSE	CBL	2009-01-27	4.38	4.98	4.24	4.32	1924800	3.69
NYSE	CBL	2009-01-26	5.00	5.05	4.12	4.33	2969100	3.70
NYSE	CBL	2009-01-23	4.80	5.04	4.66	4.95	1558700	4.23
NYSE	CBL	2009-01-22	5.29	5.53	4.83	4.93	3033300	4.22
NYSE	CBL	2009-01-21	4.99	5.65	4.69	5.64	2989700	4.82
NYSE	CBL	2009-01-20	5.63	5.63	4.63	4.77	3787700	4.08
NYSE	CBL	2009-01-16	5.75	6.17	5.40	5.67	2598600	4.85
NYSE	CBL	2009-01-15	5.93	6.01	5.08	5.46	3137700	4.67
NYSE	CBL	2009-01-14	6.31	6.40	5.90	5.99	4230400	5.12
NYSE	CBL	2009-01-13	6.49	6.95	6.34	6.57	3398000	5.62
NYSE	CBL	2009-01-12	7.83	7.89	6.26	6.48	2366900	5.54
NYSE	CBL	2009-01-09	8.18	8.64	7.89	7.93	4154600	6.78
NYSE	CBL	2009-01-08	7.70	8.35	7.57	8.35	2952200	7.14
NYSE	CBL	2009-01-07	8.58	8.66	8.07	8.28	2824700	7.08
NYSE	CBL	2009-01-06	7.69	8.90	7.41	8.70	3349900	7.44
NYSE	CBL	2009-01-05	6.60	7.75	6.35	7.48	3044800	6.40
NYSE	CBL	2009-01-02	6.50	6.63	6.03	6.57	1772500	5.62
NYSE	CPX	2009-12-31	13.29	13.50	12.97	13.00	356900	13.00
NYSE	CPX	2009-12-30	13.45	13.47	13.06	13.30	376400	13.30
NYSE	CPX	2009-12-29	13.52	13.65	13.26	13.48	488600	13.48
NYSE	CPX	2009-12-28	13.57	13.72	13.22	13.43	559600	13.43
NYSE	CPX	2009-12-24	13.34	13.70	13.14	13.45	301800	13.45
NYSE	CPX	2009-12-23	12.90	13.46	12.81	13.21	654600	13.21
NYSE	CPX	2009-12-22	12.30	12.80	12.24	12.75	1015400	12.75
NYSE	CPX	2009-12-21	12.29	12.50	12.17	12.30	431000	12.30
NYSE	CPX	2009-12-18	12.19	12.22	11.71	12.20	1073300	12.20
NYSE	CPX	2009-12-17	11.83	12.06	11.69	12.01	891600	12.01
NYSE	CPX	2009-12-16	11.56	12.06	11.50	12.02	871100	12.02
NYSE	CPX	2009-12-15	11.62	11.67	11.36	11.40	613300	11.40
NYSE	CPX	2009-12-14	11.41	11.73	11.28	11.65	676600	11.65
NYSE	CPX	2009-12-11	11.04	11.18	10.90	11.16	610000	11.16
NYSE	CPX	2009-12-10	10.96	11.08	10.73	11.03	781400	11.03
NYSE	CPX	2009-12-09	10.48	10.97	10.43	10.91	685600	10.91
NYSE	CPX	2009-12-08	10.54	10.64	10.39	10.47	618900	10.47
NYSE	CPX	2009-12-07	10.79	11.07	10.57	10.72	782000	10.72
NYSE	CPX	2009-12-04	10.73	11.03	10.49	10.84	881300	10.84
NYSE	CPX	2009-12-03	10.64	10.73	10.33	10.43	814600	10.43
NYSE	CPX	2009-12-02	10.62	10.76	10.47	10.58	704100	10.58
NYSE	CPX	2009-12-01	10.55	10.75	10.51	10.67	769900	10.67
NYSE	CPX	2009-11-30	10.01	10.49	9.97	10.39	2057500	10.39
NYSE	CPX	2009-11-27	9.68	10.25	9.67	10.06	469900	10.06
NYSE	CPX	2009-11-25	9.94	10.38	9.78	10.33	745800	10.33
NYSE	CPX	2009-11-24	9.86	9.93	9.42	9.89	598500	9.89
NYSE	CPX	2009-11-23	9.66	10.13	9.66	9.77	887900	9.77
NYSE	CPX	2009-11-20	9.34	9.48	9.28	9.40	582100	9.40
NYSE	CPX	2009-11-19	9.76	9.76	9.33	9.43	652200	9.43
NYSE	CPX	2009-11-18	9.95	9.97	9.67	9.87	469800	9.87
NYSE	CPX	2009-11-17	9.86	10.04	9.60	9.96	439800	9.96
NYSE	CPX	2009-11-16	9.56	9.94	9.55	9.84	521300	9.84
NYSE	CPX	2009-11-13	9.42	9.62	9.22	9.41	415100	9.41
NYSE	CPX	2009-11-12	9.86	9.99	9.34	9.39	511100	9.39
NYSE	CPX	2009-11-11	10.00	10.27	9.89	9.93	683700	9.93
NYSE	CPX	2009-11-10	9.68	9.94	9.63	9.83	727500	9.83
NYSE	CPX	2009-11-09	9.36	9.74	9.29	9.74	824700	9.74
NYSE	CPX	2009-11-06	9.15	9.30	9.01	9.19	731400	9.19
NYSE	CPX	2009-11-05	9.22	9.47	9.12	9.30	769800	9.30
NYSE	CPX	2009-11-04	9.40	9.68	9.10	9.11	1169200	9.11
NYSE	CPX	2009-11-03	9.04	9.54	8.85	9.29	1549900	9.29
NYSE	CPX	2009-11-02	9.52	9.79	8.99	9.22	743400	9.22
NYSE	CPX	2009-10-30	10.37	10.37	9.49	9.53	1541500	9.53
NYSE	CPX	2009-10-29	10.04	10.74	9.93	10.50	706200	10.50
NYSE	CPX	2009-10-28	10.45	10.49	9.70	9.80	808800	9.80
NYSE	CPX	2009-10-27	10.79	11.17	10.16	10.53	1361100	10.53
NYSE	CPX	2009-10-26	11.16	11.47	10.60	10.73	1250800	10.73
NYSE	CPX	2009-10-23	11.74	11.83	10.93	11.16	901100	11.16
NYSE	CPX	2009-10-22	11.34	11.78	11.23	11.71	404200	11.71
NYSE	CPX	2009-10-21	11.59	11.99	11.43	11.49	1277900	11.49
NYSE	CPX	2009-10-20	12.22	12.34	11.58	11.66	806900	11.66
NYSE	CPX	2009-10-19	11.83	12.29	11.62	12.20	722300	12.20
NYSE	CPX	2009-10-16	12.32	12.32	11.62	11.73	1292700	11.73
NYSE	CPX	2009-10-15	11.91	12.44	11.53	12.42	1106400	12.42
NYSE	CPX	2009-10-14	12.35	12.43	12.14	12.30	1092700	12.30
NYSE	CPX	2009-10-13	12.39	12.44	11.96	12.12	904600	12.12
NYSE	CPX	2009-10-12	12.49	12.66	12.33	12.38	595600	12.38
NYSE	CPX	2009-10-09	12.52	12.55	12.16	12.30	642500	12.30
NYSE	CPX	2009-10-08	12.32	12.83	12.24	12.59	1250800	12.59
NYSE	CPX	2009-10-07	11.93	12.31	11.85	12.20	914900	12.20
NYSE	CPX	2009-10-06	11.92	12.25	11.68	11.95	740400	11.95
NYSE	CPX	2009-10-05	11.36	11.89	11.24	11.67	1126500	11.67
NYSE	CPX	2009-10-02	11.14	11.69	11.14	11.29	1464000	11.29
NYSE	CPX	2009-10-01	11.32	11.84	11.30	11.30	1285800	11.30
NYSE	CPX	2009-09-30	11.38	11.50	10.90	11.30	1272400	11.30
NYSE	CPX	2009-09-29	11.41	11.42	11.20	11.33	662900	11.33
NYSE	CPX	2009-09-28	11.08	11.50	11.02	11.42	645400	11.42
NYSE	CPX	2009-09-25	11.01	11.24	10.86	11.04	697400	11.04
NYSE	CPX	2009-09-24	11.61	11.61	10.98	11.09	1068100	11.09
NYSE	CPX	2009-09-23	11.57	11.87	11.34	11.56	649300	11.56
NYSE	CPX	2009-09-22	11.38	11.76	11.25	11.72	782400	11.72
NYSE	CPX	2009-09-21	11.01	11.30	10.81	11.22	1121200	11.22
NYSE	CPX	2009-09-18	11.46	11.53	11.00	11.22	1013300	11.22
NYSE	CPX	2009-09-17	11.64	11.76	11.35	11.41	797300	11.41
NYSE	CPX	2009-09-16	11.55	11.94	11.44	11.69	1153100	11.69
NYSE	CPX	2009-09-15	11.14	11.50	11.06	11.46	719500	11.46
NYSE	CPX	2009-09-14	10.77	11.13	10.58	11.13	535400	11.13
NYSE	CPX	2009-09-11	10.30	11.28	10.20	10.87	1235400	10.87
NYSE	CPX	2009-09-10	10.06	10.52	9.92	10.29	1018600	10.29
NYSE	CPX	2009-09-09	9.36	10.07	9.25	10.06	874400	10.06
NYSE	CPX	2009-09-08	9.13	9.39	9.12	9.36	350800	9.36
NYSE	CPX	2009-09-04	8.66	9.02	8.64	8.98	473400	8.98
NYSE	CPX	2009-09-03	8.44	8.69	8.20	8.67	419800	8.67
NYSE	CPX	2009-09-02	8.58	8.62	8.30	8.33	840200	8.33
NYSE	CPX	2009-09-01	8.98	9.10	8.55	8.64	1102100	8.64
NYSE	CPX	2009-08-31	9.01	9.20	8.86	9.00	607200	9.00
NYSE	CPX	2009-08-28	9.56	9.56	9.11	9.23	331400	9.23
NYSE	CPX	2009-08-27	9.14	9.54	8.93	9.41	994600	9.41
NYSE	CPX	2009-08-26	9.47	9.48	8.93	9.20	859400	9.20
NYSE	CPX	2009-08-25	9.97	9.97	9.39	9.48	776300	9.48
NYSE	CPX	2009-08-24	9.61	9.90	9.59	9.86	1165000	9.86
NYSE	CPX	2009-08-21	9.05	9.52	8.99	9.51	1008700	9.51
NYSE	CPX	2009-08-20	8.77	8.94	8.72	8.90	670500	8.90
NYSE	CPX	2009-08-19	8.43	9.06	8.38	8.82	925800	8.82
NYSE	CPX	2009-08-18	8.40	8.73	8.21	8.58	622300	8.58
NYSE	CPX	2009-08-17	9.03	9.03	8.17	8.30	1403200	8.30
NYSE	CPX	2009-08-14	9.58	9.58	9.02	9.25	521300	9.25
NYSE	CPX	2009-08-13	9.33	9.61	9.30	9.55	931200	9.55
NYSE	CPX	2009-08-12	9.35	9.49	9.13	9.20	916500	9.20
NYSE	CPX	2009-08-11	8.86	9.45	8.86	9.35	1163600	9.35
NYSE	CPX	2009-08-10	8.65	9.14	8.60	9.07	772500	9.07
NYSE	CPX	2009-08-07	8.76	8.86	8.36	8.74	693900	8.74
NYSE	CPX	2009-08-06	8.14	8.69	8.01	8.61	1091800	8.61
NYSE	CPX	2009-08-05	8.00	8.25	7.75	8.10	570600	8.10
NYSE	CPX	2009-08-04	8.18	8.37	8.06	8.20	329200	8.20
NYSE	CPX	2009-08-03	8.38	8.62	8.20	8.34	755200	8.34
NYSE	CPX	2009-07-31	8.03	8.37	8.03	8.26	681600	8.26
NYSE	CPX	2009-07-30	8.04	8.20	7.72	8.11	726600	8.11
NYSE	CPX	2009-07-29	7.72	7.81	7.55	7.70	669900	7.70
NYSE	CPX	2009-07-28	7.77	7.88	7.57	7.86	788100	7.86
NYSE	CPX	2009-07-27	7.83	8.10	6.97	7.98	720900	7.98
NYSE	CPX	2009-07-24	7.52	8.15	7.52	8.13	839400	8.13
NYSE	CPX	2009-07-23	7.09	7.67	7.09	7.66	844800	7.66
NYSE	CPX	2009-07-22	7.07	7.29	7.04	7.13	353900	7.13
NYSE	CPX	2009-07-21	7.47	7.53	7.00	7.30	321300	7.30
NYSE	CPX	2009-07-20	7.65	7.65	7.23	7.40	406100	7.40
NYSE	CPX	2009-07-17	7.41	7.65	7.38	7.50	1138700	7.50
NYSE	CPX	2009-07-16	6.96	7.47	6.86	7.43	1210200	7.43
NYSE	CPX	2009-07-15	6.60	7.17	6.60	7.01	1076600	7.01
NYSE	CPX	2009-07-14	6.31	6.55	6.16	6.45	573400	6.45
NYSE	CPX	2009-07-13	6.10	6.18	5.82	6.16	385500	6.16
NYSE	CPX	2009-07-10	5.93	6.11	5.83	6.08	287000	6.08
NYSE	CPX	2009-07-09	6.09	6.24	5.98	6.08	331900	6.08
NYSE	CPX	2009-07-08	6.23	6.24	5.76	6.01	794800	6.01
NYSE	CPX	2009-07-07	6.41	6.43	6.05	6.22	490100	6.22
NYSE	CPX	2009-07-06	6.47	6.55	5.98	6.42	1011000	6.42
NYSE	CPX	2009-07-02	6.62	6.69	6.37	6.55	901400	6.55
NYSE	CPX	2009-07-01	6.51	7.10	6.42	6.78	2101600	6.78
NYSE	CPX	2009-06-30	6.00	6.47	5.90	6.36	923000	6.36
NYSE	CPX	2009-06-29	6.21	6.46	5.90	6.01	690700	6.01
NYSE	CPX	2009-06-26	5.63	6.40	5.59	6.18	2838600	6.18
NYSE	CPX	2009-06-25	5.58	5.84	5.52	5.64	1110700	5.64
NYSE	CPX	2009-06-24	5.64	6.02	5.51	5.63	596600	5.63
NYSE	CPX	2009-06-23	5.62	5.83	5.45	5.55	794600	5.55
NYSE	CPX	2009-06-22	6.30	6.36	5.45	5.52	1169600	5.52
NYSE	CPX	2009-06-19	6.72	6.97	6.34	6.39	965400	6.39
NYSE	CPX	2009-06-18	7.06	7.06	6.50	6.56	905000	6.56
NYSE	CPX	2009-06-17	7.63	7.64	6.87	7.10	1089400	7.10
NYSE	CPX	2009-06-16	8.31	8.47	7.60	7.66	962800	7.66
NYSE	CPX	2009-06-15	8.09	8.27	7.82	8.24	668600	8.24
NYSE	CPX	2009-06-12	8.13	8.19	7.82	8.18	742300	8.18
NYSE	CPX	2009-06-11	8.10	8.42	8.02	8.26	831400	8.26
NYSE	CPX	2009-06-10	7.99	8.11	7.59	7.99	858700	7.99
NYSE	CPX	2009-06-09	7.78	8.05	7.65	7.77	839000	7.77
NYSE	CPX	2009-06-08	7.68	7.73	7.21	7.41	421500	7.41
NYSE	CPX	2009-06-05	8.06	8.17	7.62	7.73	806300	7.73
NYSE	CPX	2009-06-04	7.38	7.82	7.34	7.78	560900	7.78
NYSE	CPX	2009-06-03	7.45	7.66	6.86	7.28	879900	7.28
NYSE	CPX	2009-06-02	7.45	7.87	7.37	7.57	775900	7.57
NYSE	CPX	2009-06-01	7.26	7.78	7.26	7.52	672900	7.52
NYSE	CPX	2009-05-29	6.97	7.30	6.87	7.08	544300	7.08
NYSE	CPX	2009-05-28	6.63	6.93	6.42	6.83	534300	6.83
NYSE	CPX	2009-05-27	6.83	6.99	6.58	6.62	530600	6.62
NYSE	CPX	2009-05-26	6.40	6.89	6.24	6.86	593700	6.86
NYSE	CPX	2009-05-22	6.57	6.70	6.38	6.42	302500	6.42
NYSE	CPX	2009-05-21	6.80	6.95	6.30	6.52	600600	6.52
NYSE	CPX	2009-05-20	6.92	7.35	6.87	6.97	893600	6.97
NYSE	CPX	2009-05-19	6.60	6.95	6.48	6.80	1071400	6.80
NYSE	CPX	2009-05-18	6.46	6.90	6.42	6.60	1236200	6.60
NYSE	CPX	2009-05-15	6.45	6.76	6.20	6.34	478000	6.34
NYSE	CPX	2009-05-14	6.10	6.69	6.07	6.51	693100	6.51
NYSE	CPX	2009-05-13	7.07	7.09	6.23	6.30	708700	6.30
NYSE	CPX	2009-05-12	7.75	7.88	6.98	7.22	772100	7.22
NYSE	CPX	2009-05-11	7.87	8.07	7.41	7.57	803200	7.57
NYSE	CPX	2009-05-08	7.71	8.32	7.25	8.31	1841700	8.31
NYSE	CPX	2009-05-07	8.29	8.29	6.97	7.53	2304000	7.53
NYSE	CPX	2009-05-06	7.74	8.08	7.53	7.84	1305500	7.84
NYSE	CPX	2009-05-05	7.66	7.86	7.36	7.58	1163300	7.58
NYSE	CPX	2009-05-04	7.10	7.77	7.10	7.70	1451800	7.70
NYSE	CPX	2009-05-01	6.68	7.31	6.52	7.09	2178300	7.09
NYSE	CPX	2009-04-30	5.99	6.77	5.75	6.68	2588200	6.68
NYSE	CPX	2009-04-29	4.83	5.93	4.82	5.77	1940200	5.77
NYSE	CPX	2009-04-28	4.56	4.87	4.33	4.79	929400	4.79
NYSE	CPX	2009-04-27	4.77	4.81	4.53	4.54	527800	4.54
NYSE	CPX	2009-04-24	4.89	5.01	4.60	5.01	1200900	5.01
NYSE	CPX	2009-04-23	5.45	5.45	4.59	4.68	1442400	4.68
NYSE	CPX	2009-04-22	4.91	5.96	4.90	5.20	2034300	5.20
NYSE	CPX	2009-04-21	4.22	5.29	4.01	5.20	1567700	5.20
NYSE	CPX	2009-04-20	5.29	5.29	4.20	4.23	813100	4.23
NYSE	CPX	2009-04-17	4.81	5.44	4.52	5.37	995900	5.37
NYSE	CPX	2009-04-16	4.79	4.86	4.51	4.79	1166000	4.79
NYSE	CPX	2009-04-15	4.74	4.77	4.39	4.74	672400	4.74
NYSE	CPX	2009-04-14	4.24	4.85	4.09	4.77	1033800	4.77
NYSE	CPX	2009-04-13	4.06	4.24	3.90	4.23	584500	4.23
NYSE	CPX	2009-04-09	4.05	4.12	3.83	4.12	429900	4.12
NYSE	CPX	2009-04-08	3.66	3.85	3.60	3.78	423000	3.78
NYSE	CPX	2009-04-07	3.49	3.76	3.49	3.62	306800	3.62
NYSE	CPX	2009-04-06	3.68	3.73	3.51	3.70	385400	3.70
NYSE	CPX	2009-04-03	3.66	3.79	3.45	3.71	363600	3.71
NYSE	CPX	2009-04-02	3.46	3.73	3.38	3.62	842700	3.62
NYSE	CPX	2009-04-01	3.00	3.27	2.92	3.27	480200	3.27
NYSE	CPX	2009-03-31	3.17	3.25	3.04	3.08	556100	3.08
NYSE	CPX	2009-03-30	3.34	3.38	3.01	3.11	627100	3.11
NYSE	CPX	2009-03-27	3.50	3.54	3.22	3.29	550000	3.29
NYSE	CPX	2009-03-26	3.50	3.78	3.42	3.60	856400	3.60
NYSE	CPX	2009-03-25	3.21	3.50	3.12	3.50	677900	3.50
NYSE	CPX	2009-03-24	3.20	3.62	3.16	3.27	902100	3.27
NYSE	CPX	2009-03-23	2.86	3.30	2.82	3.30	726400	3.30
NYSE	CPX	2009-03-20	3.18	3.18	2.73	2.73	787200	2.73
NYSE	CPX	2009-03-19	3.04	3.43	3.02	3.16	588100	3.16
NYSE	CPX	2009-03-18	2.97	3.00	2.81	3.00	611500	3.00
NYSE	CPX	2009-03-17	2.70	2.94	2.55	2.94	507700	2.94
NYSE	CPX	2009-03-16	2.77	2.85	2.53	2.64	714900	2.64
NYSE	CPX	2009-03-13	2.76	2.79	2.64	2.69	614300	2.69
NYSE	CPX	2009-03-12	2.75	2.84	2.41	2.73	2466600	2.73
NYSE	CPX	2009-03-11	2.76	2.92	2.60	2.76	1153000	2.76
NYSE	CPX	2009-03-10	2.53	2.86	2.52	2.72	1099500	2.72
NYSE	CPX	2009-03-09	2.35	2.59	2.33	2.45	605600	2.45
NYSE	CPX	2009-03-06	2.39	2.90	2.20	2.40	1203200	2.40
NYSE	CPX	2009-03-05	2.70	2.70	2.21	2.32	1558100	2.32
NYSE	CPX	2009-03-04	2.73	2.89	2.59	2.72	1981200	2.72
NYSE	CPX	2009-03-03	2.90	2.91	2.48	2.52	2635500	2.52
NYSE	CPX	2009-03-02	3.05	3.05	2.54	2.75	1572800	2.75
NYSE	CPX	2009-02-27	3.30	3.33	3.05	3.05	947500	3.05
NYSE	CPX	2009-02-26	3.41	3.61	3.35	3.35	502000	3.35
NYSE	CPX	2009-02-25	3.59	3.63	3.34	3.35	1095400	3.35
NYSE	CPX	2009-02-24	3.37	3.70	3.23	3.62	1434200	3.62
NYSE	CPX	2009-02-23	3.60	3.61	3.32	3.32	1351100	3.32
NYSE	CPX	2009-02-20	3.67	3.77	3.32	3.51	1507400	3.51
NYSE	CPX	2009-02-19	4.13	4.18	3.84	3.85	758500	3.85
NYSE	CPX	2009-02-18	4.32	4.35	4.05	4.07	1088600	4.07
NYSE	CPX	2009-02-17	4.28	4.36	4.10	4.21	751600	4.21
NYSE	CPX	2009-02-13	4.41	4.69	4.31	4.50	706100	4.50
NYSE	CPX	2009-02-12	4.55	4.65	4.30	4.48	1113100	4.48
NYSE	CPX	2009-02-11	4.75	4.97	4.55	4.64	750900	4.64
NYSE	CPX	2009-02-10	5.07	5.21	4.65	4.73	1661700	4.73
NYSE	CPX	2009-02-09	5.25	5.44	5.02	5.10	1104200	5.10
NYSE	CPX	2009-02-06	4.93	5.48	4.87	5.31	2380500	5.31
NYSE	CPX	2009-02-05	4.53	5.13	4.52	4.98	2298700	4.98
NYSE	CPX	2009-02-04	5.05	5.07	4.09	4.59	3036100	4.59
NYSE	CPX	2009-02-03	6.36	6.36	4.91	5.09	2743800	5.09
NYSE	CPX	2009-02-02	6.27	6.55	6.02	6.28	738200	6.28
NYSE	CPX	2009-01-30	7.07	7.18	6.40	6.41	835100	6.41
NYSE	CPX	2009-01-29	7.46	7.46	6.85	6.92	840800	6.92
NYSE	CPX	2009-01-28	7.61	7.84	7.44	7.58	947700	7.58
NYSE	CPX	2009-01-27	7.61	7.86	7.34	7.47	695100	7.47
NYSE	CPX	2009-01-26	7.72	7.87	7.16	7.60	784700	7.60
NYSE	CPX	2009-01-23	6.98	7.68	6.87	7.58	754700	7.58
NYSE	CPX	2009-01-22	7.70	7.70	7.08	7.20	1171700	7.20
NYSE	CPX	2009-01-21	7.17	8.00	7.17	7.98	662100	7.98
NYSE	CPX	2009-01-20	7.70	7.95	6.99	7.04	788100	7.04
NYSE	CPX	2009-01-16	7.92	8.07	7.52	7.71	753300	7.71
NYSE	CPX	2009-01-15	7.75	7.83	7.05	7.75	927200	7.75
NYSE	CPX	2009-01-14	7.94	8.12	7.67	7.80	1123100	7.80
NYSE	CPX	2009-01-13	7.79	8.65	7.79	8.49	730700	8.49
NYSE	CPX	2009-01-12	8.61	8.61	7.80	8.04	529400	8.04
NYSE	CPX	2009-01-09	9.42	9.44	8.52	8.67	595700	8.67
NYSE	CPX	2009-01-08	9.03	9.51	8.85	9.49	426300	9.49
NYSE	CPX	2009-01-07	9.55	10.11	8.90	9.13	806900	9.13
NYSE	CPX	2009-01-06	9.64	10.15	9.64	10.10	887800	10.10
NYSE	CPX	2009-01-05	8.94	9.69	8.38	9.50	962900	9.50
NYSE	CPX	2009-01-02	8.04	9.15	8.04	8.99	799300	8.99
NYSE	CHI	2009-12-31	12.40	12.45	12.31	12.32	104400	12.23
NYSE	CHI	2009-12-30	12.48	12.50	12.36	12.39	130000	12.30
NYSE	CHI	2009-12-29	12.53	12.57	12.45	12.48	107700	12.39
NYSE	CHI	2009-12-28	12.62	12.62	12.50	12.55	176900	12.36
NYSE	CHI	2009-12-24	12.55	12.57	12.51	12.56	151100	12.37
NYSE	CHI	2009-12-23	12.44	12.54	12.42	12.49	208400	12.30
NYSE	CHI	2009-12-22	12.45	12.48	12.38	12.43	139600	12.24
NYSE	CHI	2009-12-21	12.37	12.45	12.30	12.42	185300	12.23
NYSE	CHI	2009-12-18	12.36	12.42	12.28	12.34	172600	12.15
NYSE	CHI	2009-12-17	12.34	12.45	12.32	12.36	147100	12.17
NYSE	CHI	2009-12-16	12.38	12.46	12.34	12.39	135700	12.20
NYSE	CHI	2009-12-15	12.32	12.42	12.30	12.38	121100	12.19
NYSE	CHI	2009-12-14	12.38	12.46	12.30	12.37	257000	12.18
NYSE	CHI	2009-12-11	12.40	12.40	12.29	12.34	148800	12.15
NYSE	CHI	2009-12-10	12.43	12.43	12.26	12.36	157800	12.17
NYSE	CHI	2009-12-09	12.23	12.31	12.21	12.24	144900	12.06
NYSE	CHI	2009-12-08	12.05	12.24	12.05	12.17	153200	11.99
NYSE	CHI	2009-12-07	12.14	12.20	12.05	12.10	122300	11.92
NYSE	CHI	2009-12-04	12.23	12.23	12.05	12.09	208200	11.91
NYSE	CHI	2009-12-03	12.35	12.36	12.06	12.06	145700	11.88
NYSE	CHI	2009-12-02	12.27	12.42	12.25	12.35	209100	12.07
NYSE	CHI	2009-12-01	12.09	12.30	11.96	12.23	197800	11.95
NYSE	CHI	2009-11-30	11.88	12.00	11.78	11.97	293700	11.70
NYSE	CHI	2009-11-27	11.82	11.95	11.68	11.90	66400	11.63
NYSE	CHI	2009-11-25	12.05	12.05	11.96	12.00	185100	11.73
NYSE	CHI	2009-11-24	12.05	12.10	11.94	11.97	161600	11.70
NYSE	CHI	2009-11-23	12.13	12.18	11.97	11.99	126500	11.72
NYSE	CHI	2009-11-20	11.94	12.02	11.90	11.96	149500	11.69
NYSE	CHI	2009-11-19	12.07	12.07	11.90	11.99	136100	11.72
NYSE	CHI	2009-11-18	12.08	12.13	11.93	12.12	181200	11.85
NYSE	CHI	2009-11-17	12.04	12.04	11.91	11.99	204400	11.72
NYSE	CHI	2009-11-16	12.18	12.25	11.91	11.97	232900	11.70
NYSE	CHI	2009-11-13	12.25	12.28	12.07	12.07	157200	11.80
NYSE	CHI	2009-11-12	12.31	12.32	12.18	12.22	136300	11.94
NYSE	CHI	2009-11-11	12.18	12.26	12.10	12.25	176100	11.97
NYSE	CHI	2009-11-10	12.01	12.13	11.92	12.07	191600	11.80
NYSE	CHI	2009-11-09	12.10	12.17	12.00	12.05	155200	11.78
NYSE	CHI	2009-11-06	11.79	12.04	11.79	12.04	9500	11.77
NYSE	CHI	2009-11-05	11.91	12.08	11.88	11.99	212400	11.63
NYSE	CHI	2009-11-04	11.76	11.98	11.73	11.88	164500	11.52
NYSE	CHI	2009-11-03	11.03	11.74	11.02	11.64	133900	11.29
NYSE	CHI	2009-11-02	11.54	11.61	11.40	11.46	200100	11.11
NYSE	CHI	2009-10-30	11.79	12.06	11.37	11.40	261700	11.05
NYSE	CHI	2009-10-29	11.33	11.78	11.25	11.73	236900	11.37
NYSE	CHI	2009-10-28	11.78	11.91	11.32	11.36	265300	11.01
NYSE	CHI	2009-10-27	11.96	12.02	11.79	11.80	179900	11.44
NYSE	CHI	2009-10-26	12.09	12.25	11.95	12.00	160000	11.64
NYSE	CHI	2009-10-23	12.07	12.15	11.99	12.08	136800	11.71
NYSE	CHI	2009-10-22	11.93	12.04	11.89	12.00	133800	11.64
NYSE	CHI	2009-10-21	11.99	12.06	11.93	11.93	129500	11.57
NYSE	CHI	2009-10-20	11.86	12.02	11.85	11.94	160700	11.58
NYSE	CHI	2009-10-19	11.90	12.00	11.85	11.88	147000	11.52
NYSE	CHI	2009-10-16	11.73	11.91	11.69	11.85	209500	11.49
NYSE	CHI	2009-10-15	11.66	11.77	11.62	11.76	139200	11.40
NYSE	CHI	2009-10-14	11.74	11.76	11.50	11.70	313900	11.34
NYSE	CHI	2009-10-13	11.66	11.73	11.54	11.67	194100	11.32
NYSE	CHI	2009-10-12	11.87	11.95	11.72	11.77	141800	11.41
NYSE	CHI	2009-10-09	11.83	11.96	11.83	11.86	115800	11.50
NYSE	CHI	2009-10-08	11.85	11.98	11.85	11.90	208600	11.54
NYSE	CHI	2009-10-07	11.77	11.90	11.77	11.85	158500	11.49
NYSE	CHI	2009-10-06	11.88	11.98	11.84	11.85	160200	11.40
NYSE	CHI	2009-10-05	11.51	11.92	11.51	11.90	216300	11.45
NYSE	CHI	2009-10-02	11.49	11.56	11.34	11.50	151800	11.06
NYSE	CHI	2009-10-01	11.89	11.94	11.57	11.61	179900	11.17
NYSE	CHI	2009-09-30	11.85	11.98	11.85	11.89	107200	11.44
NYSE	CHI	2009-09-29	11.85	11.94	11.79	11.86	207500	11.41
NYSE	CHI	2009-09-28	11.58	11.87	11.58	11.86	112700	11.41
NYSE	CHI	2009-09-25	11.53	11.65	11.53	11.61	148300	11.17
NYSE	CHI	2009-09-24	11.81	11.92	11.60	11.60	184400	11.16
NYSE	CHI	2009-09-23	11.63	11.90	11.60	11.81	220300	11.36
NYSE	CHI	2009-09-22	11.77	11.77	11.50	11.67	229900	11.22
NYSE	CHI	2009-09-21	11.68	11.72	11.44	11.49	126600	11.05
NYSE	CHI	2009-09-18	11.71	11.85	11.67	11.73	140700	11.28
NYSE	CHI	2009-09-17	11.81	11.89	11.70	11.75	139300	11.30
NYSE	CHI	2009-09-16	11.53	11.78	11.53	11.77	181600	11.32
NYSE	CHI	2009-09-15	11.48	11.65	11.42	11.53	172900	11.09
NYSE	CHI	2009-09-14	11.28	11.43	11.22	11.41	138100	10.97
NYSE	CHI	2009-09-11	11.43	11.44	11.30	11.35	114800	10.92
NYSE	CHI	2009-09-10	11.43	11.50	11.27	11.45	231600	11.01
NYSE	CHI	2009-09-09	11.41	11.45	11.31	11.41	150900	10.97
NYSE	CHI	2009-09-08	11.33	11.50	11.32	11.39	195200	10.96
NYSE	CHI	2009-09-04	11.12	11.42	11.12	11.40	107900	10.87
NYSE	CHI	2009-09-03	11.04	11.20	10.96	11.20	134500	10.68
NYSE	CHI	2009-09-02	10.92	11.08	10.81	11.00	141300	10.49
NYSE	CHI	2009-09-01	10.91	11.08	10.91	11.00	128000	10.49
NYSE	CHI	2009-08-31	11.12	11.12	10.92	10.95	143000	10.44
NYSE	CHI	2009-08-28	11.21	11.33	11.11	11.14	137900	10.63
NYSE	CHI	2009-08-27	11.34	11.35	11.15	11.22	158300	10.70
NYSE	CHI	2009-08-26	11.36	11.43	11.15	11.42	185300	10.89
NYSE	CHI	2009-08-25	11.31	11.48	11.18	11.43	248400	10.90
NYSE	CHI	2009-08-24	11.22	11.45	11.22	11.36	138400	10.84
NYSE	CHI	2009-08-21	11.22	11.31	11.08	11.21	134900	10.69
NYSE	CHI	2009-08-20	11.02	11.20	11.02	11.20	124000	10.68
NYSE	CHI	2009-08-19	10.81	11.04	10.76	10.99	135800	10.48
NYSE	CHI	2009-08-18	10.84	11.07	10.82	10.98	174700	10.47
NYSE	CHI	2009-08-17	11.10	11.13	10.82	10.82	195800	10.32
NYSE	CHI	2009-08-14	11.36	11.40	11.24	11.32	131200	10.80
NYSE	CHI	2009-08-13	11.47	11.48	11.32	11.33	159800	10.81
NYSE	CHI	2009-08-12	11.33	11.51	11.23	11.30	180300	10.78
NYSE	CHI	2009-08-11	11.34	11.42	11.26	11.42	142300	10.89
NYSE	CHI	2009-08-10	11.34	11.51	11.32	11.35	116800	10.83
NYSE	CHI	2009-08-07	11.16	11.50	11.16	11.34	199700	10.82
NYSE	CHI	2009-08-06	11.20	11.25	11.09	11.10	146600	10.59
NYSE	CHI	2009-08-05	11.31	11.40	11.27	11.28	174100	10.67
NYSE	CHI	2009-08-04	11.21	11.49	11.19	11.29	192200	10.68
NYSE	CHI	2009-08-03	11.19	11.42	11.19	11.21	179800	10.60
NYSE	CHI	2009-07-31	10.73	11.13	10.65	11.08	171200	10.48
NYSE	CHI	2009-07-30	10.80	10.86	10.64	10.72	189100	10.14
NYSE	CHI	2009-07-29	10.89	10.92	10.66	10.73	184600	10.15
NYSE	CHI	2009-07-28	11.12	11.25	10.85	10.90	167400	10.31
NYSE	CHI	2009-07-27	11.06	11.18	11.02	11.11	198500	10.51
NYSE	CHI	2009-07-24	10.89	11.23	10.87	11.05	150300	10.45
NYSE	CHI	2009-07-23	10.72	10.98	10.72	10.89	193300	10.30
NYSE	CHI	2009-07-22	10.67	10.75	10.66	10.70	82500	10.12
NYSE	CHI	2009-07-21	10.80	10.88	10.61	10.77	144100	10.19
NYSE	CHI	2009-07-20	10.61	10.75	10.61	10.75	137200	10.17
NYSE	CHI	2009-07-17	10.50	10.65	10.48	10.57	97100	10.00
NYSE	CHI	2009-07-16	10.49	10.51	10.36	10.48	94700	9.91
NYSE	CHI	2009-07-15	10.44	10.56	10.27	10.50	143000	9.93
NYSE	CHI	2009-07-14	9.93	10.39	9.93	10.33	126700	9.77
NYSE	CHI	2009-07-13	9.89	10.04	9.86	9.99	152800	9.45
NYSE	CHI	2009-07-10	9.70	9.88	9.69	9.79	255100	9.26
NYSE	CHI	2009-07-09	9.94	10.00	9.75	9.78	197900	9.25
NYSE	CHI	2009-07-08	10.30	10.30	9.66	9.88	189000	9.34
NYSE	CHI	2009-07-07	10.40	10.43	10.25	10.35	133200	9.70
NYSE	CHI	2009-07-06	10.20	10.48	10.15	10.42	123800	9.76
NYSE	CHI	2009-07-02	10.47	10.52	10.25	10.32	119200	9.67
NYSE	CHI	2009-07-01	10.41	10.58	10.41	10.53	119300	9.87
NYSE	CHI	2009-06-30	10.46	10.55	10.19	10.42	91200	9.76
NYSE	CHI	2009-06-29	10.42	10.58	10.42	10.51	109400	9.85
NYSE	CHI	2009-06-26	10.37	10.49	10.37	10.42	63800	9.76
NYSE	CHI	2009-06-25	10.27	10.53	10.27	10.50	107600	9.84
NYSE	CHI	2009-06-24	10.23	10.39	10.20	10.39	113900	9.74
NYSE	CHI	2009-06-23	10.31	10.31	9.95	10.14	159000	9.50
NYSE	CHI	2009-06-22	10.52	10.52	10.19	10.33	118200	9.68
NYSE	CHI	2009-06-19	10.82	10.82	10.53	10.57	174900	9.90
NYSE	CHI	2009-06-18	10.53	10.62	10.48	10.55	100800	9.89
NYSE	CHI	2009-06-17	10.53	10.63	10.39	10.56	103700	9.90
NYSE	CHI	2009-06-16	10.34	10.62	10.33	10.58	187400	9.91
NYSE	CHI	2009-06-15	10.58	10.58	10.19	10.31	179900	9.66
NYSE	CHI	2009-06-12	10.73	10.80	10.63	10.77	141900	10.09
NYSE	CHI	2009-06-11	10.71	10.79	10.56	10.74	167600	10.06
NYSE	CHI	2009-06-10	10.82	10.89	10.59	10.66	136300	9.99
NYSE	CHI	2009-06-09	10.84	10.85	10.65	10.75	208400	10.07
NYSE	CHI	2009-06-08	10.84	10.84	10.55	10.74	172300	10.06
NYSE	CHI	2009-06-05	10.86	10.92	10.75	10.90	162000	10.13
NYSE	CHI	2009-06-04	10.80	10.89	10.72	10.81	179500	10.04
NYSE	CHI	2009-06-03	10.61	10.81	10.61	10.74	155200	9.98
NYSE	CHI	2009-06-02	10.60	10.75	9.68	10.70	164200	9.94
NYSE	CHI	2009-06-01	10.50	10.69	10.41	10.62	277200	9.87
NYSE	CHI	2009-05-29	10.47	10.59	10.36	10.53	335400	9.78
NYSE	CHI	2009-05-28	10.26	10.45	10.26	10.40	209300	9.66
NYSE	CHI	2009-05-27	10.44	10.48	10.26	10.27	180800	9.54
NYSE	CHI	2009-05-26	10.44	10.49	10.29	10.45	231700	9.71
NYSE	CHI	2009-05-22	10.34	10.44	10.31	10.39	262900	9.65
NYSE	CHI	2009-05-21	10.15	10.37	10.02	10.23	156900	9.50
NYSE	CHI	2009-05-20	10.30	10.43	10.02	10.30	247600	9.57
NYSE	CHI	2009-05-19	10.28	10.34	10.16	10.25	187000	9.52
NYSE	CHI	2009-05-18	10.44	10.45	10.07	10.30	259400	9.57
NYSE	CHI	2009-05-15	10.04	10.14	10.01	10.09	167700	9.37
NYSE	CHI	2009-05-14	9.80	10.14	9.54	9.91	267900	9.21
NYSE	CHI	2009-05-13	10.05	10.07	9.75	9.76	165900	9.07
NYSE	CHI	2009-05-12	10.20	10.34	10.08	10.13	245500	9.41
NYSE	CHI	2009-05-11	10.04	10.30	9.97	10.14	199200	9.42
NYSE	CHI	2009-05-08	10.20	10.21	9.93	10.10	171000	9.38
NYSE	CHI	2009-05-07	10.00	10.15	9.91	10.10	247800	9.38
NYSE	CHI	2009-05-06	9.90	10.05	9.86	10.05	187100	9.25
NYSE	CHI	2009-05-05	9.68	9.91	9.64	9.85	189800	9.06
NYSE	CHI	2009-05-04	9.48	9.80	9.48	9.76	184000	8.98
NYSE	CHI	2009-05-01	9.10	9.56	9.10	9.52	214800	8.76
NYSE	CHI	2009-04-30	9.45	9.55	9.06	9.06	216900	8.34
NYSE	CHI	2009-04-29	9.46	9.49	9.21	9.35	184300	8.60
NYSE	CHI	2009-04-28	9.38	9.44	9.27	9.33	156000	8.58
NYSE	CHI	2009-04-27	9.24	9.44	9.20	9.40	115000	8.65
NYSE	CHI	2009-04-24	9.23	9.39	9.19	9.30	209600	8.56
NYSE	CHI	2009-04-23	9.25	9.27	9.05	9.23	120000	8.49
NYSE	CHI	2009-04-22	9.03	9.29	9.01	9.19	136900	8.46
NYSE	CHI	2009-04-21	8.85	9.31	8.82	9.21	141600	8.47
NYSE	CHI	2009-04-20	9.35	9.35	9.01	9.09	93200	8.36
NYSE	CHI	2009-04-17	9.46	9.50	9.30	9.42	181800	8.67
NYSE	CHI	2009-04-16	9.46	9.50	9.24	9.42	236600	8.67
NYSE	CHI	2009-04-15	8.76	9.24	8.74	9.15	270900	8.42
NYSE	CHI	2009-04-14	8.87	9.06	8.87	8.93	152500	8.22
NYSE	CHI	2009-04-13	8.85	9.12	8.60	9.04	221300	8.32
NYSE	CHI	2009-04-09	8.85	8.91	8.78	8.85	122500	8.14
NYSE	CHI	2009-04-08	8.71	8.77	8.60	8.73	95600	8.03
NYSE	CHI	2009-04-07	8.82	8.85	8.66	8.79	174400	8.00
NYSE	CHI	2009-04-06	8.64	8.83	8.64	8.80	118400	8.01
NYSE	CHI	2009-04-03	8.70	8.89	8.63	8.80	207500	8.01
NYSE	CHI	2009-04-02	8.70	9.00	8.68	8.74	179000	7.96
NYSE	CHI	2009-04-01	8.42	8.62	8.42	8.54	159200	7.77
NYSE	CHI	2009-03-31	8.60	8.84	8.57	8.63	160000	7.85
NYSE	CHI	2009-03-30	8.66	8.66	8.33	8.53	123000	7.76
NYSE	CHI	2009-03-27	8.83	8.83	8.64	8.74	115300	7.96
NYSE	CHI	2009-03-26	8.61	8.77	8.53	8.72	120000	7.94
NYSE	CHI	2009-03-25	8.77	8.99	8.48	8.68	250400	7.90
NYSE	CHI	2009-03-24	8.58	8.73	8.44	8.68	143200	7.90
NYSE	CHI	2009-03-23	8.39	8.58	8.29	8.58	178800	7.81
NYSE	CHI	2009-03-20	8.35	8.35	8.03	8.19	126000	7.45
NYSE	CHI	2009-03-19	8.40	8.42	8.21	8.26	121700	7.52
NYSE	CHI	2009-03-18	8.24	8.38	8.03	8.27	168600	7.53
NYSE	CHI	2009-03-17	8.11	8.29	8.03	8.29	189500	7.55
NYSE	CHI	2009-03-16	8.24	8.25	8.00	8.08	180200	7.35
NYSE	CHI	2009-03-13	8.01	8.10	7.80	8.05	233000	7.33
NYSE	CHI	2009-03-12	7.39	7.99	7.32	7.80	202100	7.10
NYSE	CHI	2009-03-11	7.13	7.45	7.12	7.33	230300	6.67
NYSE	CHI	2009-03-10	6.60	7.21	6.60	7.11	288800	6.47
NYSE	CHI	2009-03-09	6.30	6.63	6.27	6.53	287300	5.94
NYSE	CHI	2009-03-06	7.06	7.15	6.53	6.81	385100	6.11
NYSE	CHI	2009-03-05	7.30	7.42	7.00	7.12	332900	6.39
NYSE	CHI	2009-03-04	7.25	7.70	7.13	7.62	311900	6.84
NYSE	CHI	2009-03-03	7.34	7.34	6.83	7.08	374300	6.35
NYSE	CHI	2009-03-02	7.79	7.79	7.03	7.18	347200	6.44
NYSE	CHI	2009-02-27	7.66	8.07	7.39	8.04	197100	7.22
NYSE	CHI	2009-02-26	8.39	8.39	8.01	8.07	161000	7.24
NYSE	CHI	2009-02-25	8.16	8.40	8.05	8.19	221600	7.35
NYSE	CHI	2009-02-24	7.80	8.34	7.47	8.29	351300	7.44
NYSE	CHI	2009-02-23	7.90	8.16	7.52	7.57	248700	6.79
NYSE	CHI	2009-02-20	7.90	7.90	7.51	7.83	349700	7.03
NYSE	CHI	2009-02-19	8.17	8.37	8.01	8.04	338400	7.22
NYSE	CHI	2009-02-18	8.25	8.42	8.09	8.23	283900	7.39
NYSE	CHI	2009-02-17	8.50	8.51	8.05	8.32	363200	7.47
NYSE	CHI	2009-02-13	8.60	8.77	8.60	8.77	141300	7.87
NYSE	CHI	2009-02-12	8.75	8.96	8.40	8.77	309300	7.87
NYSE	CHI	2009-02-11	8.90	8.94	8.70	8.76	187400	7.86
NYSE	CHI	2009-02-10	8.83	8.97	8.80	8.93	162200	8.01
NYSE	CHI	2009-02-09	9.02	9.03	8.92	9.00	137700	8.08
NYSE	CHI	2009-02-06	9.04	9.13	8.93	9.04	109000	8.11
NYSE	CHI	2009-02-05	9.05	9.07	8.90	9.00	234700	7.99
NYSE	CHI	2009-02-04	9.08	9.09	8.90	9.00	371800	7.99
NYSE	CHI	2009-02-03	9.03	9.04	8.77	8.91	315600	7.91
NYSE	CHI	2009-02-02	9.20	9.20	8.75	8.91	245600	7.91
NYSE	CHI	2009-01-30	9.20	9.24	9.12	9.14	222200	8.12
NYSE	CHI	2009-01-29	9.02	9.24	9.01	9.15	176400	8.13
NYSE	CHI	2009-01-28	9.25	9.36	9.00	9.20	271200	8.17
NYSE	CHI	2009-01-27	9.21	9.24	8.90	9.00	236400	7.99
NYSE	CHI	2009-01-26	8.90	9.13	8.90	8.91	186500	7.91
NYSE	CHI	2009-01-23	8.70	8.92	8.57	8.90	161600	7.90
NYSE	CHI	2009-01-22	8.95	8.95	8.70	8.84	271500	7.85
NYSE	CHI	2009-01-21	8.79	8.95	8.60	8.91	324500	7.91
NYSE	CHI	2009-01-20	8.65	8.86	8.35	8.66	233800	7.69
NYSE	CHI	2009-01-16	8.30	8.77	8.30	8.67	248100	7.70
NYSE	CHI	2009-01-15	8.70	8.71	7.90	8.27	317200	7.34
NYSE	CHI	2009-01-14	9.30	9.30	8.46	8.63	278800	7.66
NYSE	CHI	2009-01-13	9.77	9.77	9.11	9.40	225300	8.35
NYSE	CHI	2009-01-12	9.80	9.93	9.50	9.76	350700	8.67
NYSE	CHI	2009-01-09	9.89	10.04	9.71	9.80	265600	8.70
NYSE	CHI	2009-01-08	9.19	9.75	9.05	9.69	375800	8.60
NYSE	CHI	2009-01-07	8.94	9.20	8.85	9.20	778900	8.17
NYSE	CHI	2009-01-06	9.10	9.20	8.84	9.00	485800	7.99
NYSE	CHI	2009-01-05	8.86	9.14	8.85	9.04	332200	8.03
NYSE	CHI	2009-01-02	8.45	9.00	8.40	8.90	278100	7.90
NYSE	CXS	2009-12-31	13.97	14.10	13.87	13.96	37300	13.96
NYSE	CXS	2009-12-30	14.09	14.18	13.85	14.02	37400	14.02
NYSE	CXS	2009-12-29	14.02	14.19	13.85	14.11	92900	14.11
NYSE	CXS	2009-12-28	14.01	14.09	13.84	13.95	78500	13.95
NYSE	CXS	2009-12-24	14.04	14.07	13.96	14.02	4600	14.02
NYSE	CXS	2009-12-23	13.92	14.09	13.85	13.93	119100	13.93
NYSE	CXS	2009-12-22	14.10	14.31	13.83	13.95	136700	13.95
NYSE	CXS	2009-12-21	13.99	14.15	13.79	14.12	102300	14.12
NYSE	CXS	2009-12-18	14.00	14.45	13.90	14.10	1349000	14.10
NYSE	CXS	2009-12-17	14.15	14.18	13.91	14.00	115100	14.00
NYSE	CXS	2009-12-16	14.19	14.42	14.13	14.19	185000	14.19
NYSE	CXS	2009-12-15	13.86	14.19	13.86	14.18	117900	14.18
NYSE	CXS	2009-12-14	13.69	14.05	13.69	13.99	92800	13.99
NYSE	CXS	2009-12-11	13.65	13.79	13.58	13.75	100000	13.75
NYSE	CXS	2009-12-10	13.55	13.78	13.55	13.65	58200	13.65
NYSE	CXS	2009-12-09	13.41	13.70	13.38	13.52	65900	13.52
NYSE	CXS	2009-12-08	13.30	13.45	13.27	13.41	105600	13.41
NYSE	CXS	2009-12-07	13.29	13.46	13.28	13.42	71500	13.42
NYSE	CXS	2009-12-04	13.52	13.65	13.21	13.31	143500	13.31
NYSE	CXS	2009-12-03	13.53	13.84	13.36	13.53	93200	13.53
NYSE	CXS	2009-12-02	13.52	13.73	13.44	13.44	98700	13.44
NYSE	CXS	2009-12-01	13.34	13.56	13.15	13.26	159400	13.26
NYSE	CXS	2009-11-30	13.38	13.50	13.22	13.30	59000	13.30
NYSE	CXS	2009-11-27	13.20	13.53	13.11	13.44	62800	13.44
NYSE	CXS	2009-11-25	13.20	13.48	13.20	13.45	277700	13.45
NYSE	CXS	2009-11-24	13.10	13.30	13.10	13.21	125600	13.21
NYSE	CXS	2009-11-23	13.48	13.48	13.13	13.13	253200	13.13
NYSE	CXS	2009-11-20	13.30	13.39	13.30	13.34	43900	13.34
NYSE	CXS	2009-11-19	13.39	13.43	13.29	13.39	98200	13.39
NYSE	CXS	2009-11-18	13.54	13.64	13.50	13.55	81800	13.55
NYSE	CXS	2009-11-17	13.40	13.59	13.40	13.52	92800	13.52
NYSE	CXS	2009-11-16	13.38	13.58	13.38	13.48	92900	13.48
NYSE	CXS	2009-11-13	13.39	13.42	13.25	13.42	40500	13.42
NYSE	CXS	2009-11-12	13.20	13.34	13.20	13.34	39800	13.34
NYSE	CXS	2009-11-11	13.50	13.54	13.11	13.20	150600	13.20
NYSE	CXS	2009-11-10	13.65	13.67	13.29	13.42	109600	13.42
NYSE	CXS	2009-11-09	13.85	13.89	13.69	13.69	97000	13.69
NYSE	CXS	2009-11-06	13.83	13.87	13.75	13.76	70600	13.76
NYSE	CXS	2009-11-05	14.01	14.01	13.77	13.78	152300	13.78
NYSE	CXS	2009-11-04	13.91	14.09	13.91	13.96	88800	13.96
NYSE	CXS	2009-11-03	14.01	14.14	13.95	13.95	125400	13.95
NYSE	CXS	2009-11-02	14.21	14.21	14.02	14.12	92500	14.12
NYSE	CXS	2009-10-30	14.39	14.49	14.16	14.18	119100	14.18
NYSE	CXS	2009-10-29	14.50	14.51	14.34	14.51	232200	14.51
NYSE	CXS	2009-10-28	14.25	14.50	14.14	14.40	266900	14.40
NYSE	CXS	2009-10-27	14.49	14.49	14.02	14.35	186300	14.35
NYSE	CXS	2009-10-26	14.20	14.42	14.09	14.30	123400	14.30
NYSE	CXS	2009-10-23	14.30	14.45	14.06	14.32	35800	14.32
NYSE	CXS	2009-10-22	14.46	14.46	14.11	14.38	64800	14.38
NYSE	CXS	2009-10-21	14.32	14.52	14.32	14.48	73400	14.48
NYSE	CXS	2009-10-20	14.35	14.51	14.05	14.49	211300	14.49
NYSE	CXS	2009-10-19	14.35	14.39	14.15	14.32	66900	14.32
NYSE	CXS	2009-10-16	14.27	14.28	13.95	14.20	141200	14.20
NYSE	CXS	2009-10-15	13.86	14.25	13.85	14.25	169400	14.25
NYSE	CXS	2009-10-14	13.80	14.00	13.80	14.00	89300	14.00
NYSE	CXS	2009-10-13	13.92	13.94	13.69	13.75	69300	13.75
NYSE	CXS	2009-10-12	14.00	14.05	13.91	14.00	76700	14.00
NYSE	CXS	2009-10-09	13.99	14.05	13.90	14.02	47900	14.02
NYSE	CXS	2009-10-08	14.03	14.05	13.99	14.05	55200	14.05
NYSE	CXS	2009-10-07	14.09	14.18	14.00	14.12	98900	14.12
NYSE	CXS	2009-10-06	14.15	14.40	13.99	14.10	176000	14.10
NYSE	CXS	2009-10-05	14.30	14.35	14.20	14.29	112900	14.29
NYSE	CXS	2009-10-02	14.10	14.30	14.02	14.20	100100	14.20
NYSE	CXS	2009-10-01	14.32	14.32	14.15	14.15	145900	14.15
NYSE	CXS	2009-09-30	14.27	14.33	14.15	14.30	200700	14.30
NYSE	CXS	2009-09-29	14.03	14.29	14.00	14.27	345200	14.27
NYSE	CXS	2009-09-28	14.25	14.30	14.20	14.26	159100	14.26
NYSE	CXS	2009-09-25	14.34	14.34	14.24	14.30	341700	14.30
NYSE	CXS	2009-09-24	14.40	14.42	14.30	14.33	580500	14.33
NYSE	CXS	2009-09-23	14.50	14.50	14.39	14.43	514900	14.43
NYSE	CXS	2009-09-22	14.52	14.54	14.45	14.50	413200	14.50
NYSE	CXS	2009-09-21	14.61	14.61	14.50	14.54	439300	14.54
NYSE	CXS	2009-09-18	14.72	14.72	14.55	14.60	336400	14.60
NYSE	CXS	2009-09-17	14.50	14.75	14.25	14.63	4432700	14.63
NYSE	CVE	2009-12-31	24.75	25.48	24.75	25.20	1592200	25.20
NYSE	CVE	2009-12-30	24.45	24.67	24.15	24.64	1492200	24.64
NYSE	CVE	2009-12-29	24.56	24.79	24.37	24.52	1329000	24.52
NYSE	CVE	2009-12-28	24.19	24.55	23.93	24.27	631200	24.27
NYSE	CVE	2009-12-24	24.34	24.66	24.12	24.38	433600	24.38
NYSE	CVE	2009-12-23	24.51	24.51	24.19	24.40	1604700	24.40
NYSE	CVE	2009-12-22	23.84	24.45	23.84	24.31	2029500	24.31
NYSE	CVE	2009-12-21	24.17	24.18	23.70	24.03	2474400	24.03
NYSE	CVE	2009-12-18	24.45	24.54	23.58	23.97	1182200	23.97
NYSE	CVE	2009-12-17	25.10	25.13	24.29	24.44	2110400	24.44
NYSE	CVE	2009-12-16	25.70	25.70	25.18	25.52	1603800	25.32
NYSE	CVE	2009-12-15	24.51	25.64	24.15	25.44	2306200	25.24
NYSE	CVE	2009-12-14	24.35	25.00	23.42	24.95	1398200	24.75
NYSE	CVE	2009-12-11	24.50	24.52	24.15	24.52	1267900	24.33
NYSE	CVE	2009-12-10	23.37	24.29	23.37	24.00	1316200	23.81
NYSE	CVE	2009-12-09	23.55	24.08	23.50	23.50	1754600	23.32
NYSE	CI	2009-12-31	35.87	36.18	35.26	35.27	1112700	35.27
NYSE	CI	2009-12-30	36.07	36.07	35.53	35.82	1389900	35.82
NYSE	CI	2009-12-29	36.22	36.49	35.93	36.21	1473600	36.21
NYSE	CI	2009-12-28	36.24	36.62	35.71	36.06	2040500	36.06
NYSE	CI	2009-12-24	36.58	36.65	35.54	36.33	1697900	36.33
NYSE	CI	2009-12-23	36.97	37.19	36.45	36.49	2876300	36.49
NYSE	CI	2009-12-22	37.39	37.66	36.42	36.67	4316300	36.67
NYSE	CI	2009-12-21	36.19	38.12	36.19	37.19	4378500	37.19
NYSE	CI	2009-12-18	36.06	36.23	35.35	35.80	3917600	35.80
NYSE	CI	2009-12-17	36.27	36.65	35.54	36.06	2945700	36.06
NYSE	CI	2009-12-16	36.31	37.05	36.14	36.80	4532200	36.80
NYSE	CI	2009-12-15	36.27	36.95	35.56	36.05	3880400	36.05
NYSE	CI	2009-12-14	36.14	36.69	35.91	36.28	3510500	36.28
NYSE	CI	2009-12-11	35.52	36.00	35.20	35.56	2951200	35.56
NYSE	CI	2009-12-10	33.78	35.75	33.78	35.58	6448300	35.58
NYSE	CI	2009-12-09	34.09	34.86	33.28	33.55	6388200	33.55
NYSE	CI	2009-12-08	32.85	34.39	32.85	33.85	4924000	33.85
NYSE	CI	2009-12-07	31.98	33.84	31.98	33.24	4010700	33.24
NYSE	CI	2009-12-04	32.41	33.14	31.94	32.16	3544600	32.16
NYSE	CI	2009-12-03	33.48	33.54	32.15	32.23	3364200	32.23
NYSE	CI	2009-12-02	33.12	33.37	32.76	33.37	3110600	33.37
NYSE	CI	2009-12-01	32.23	33.52	32.08	33.08	4226000	33.08
NYSE	CI	2009-11-30	33.00	33.00	31.97	32.08	3620900	32.08
NYSE	CI	2009-11-27	32.08	32.76	31.77	32.64	1683200	32.64
NYSE	CI	2009-11-25	32.81	33.25	32.22	33.16	3200800	33.16
NYSE	CI	2009-11-24	32.25	32.80	31.90	32.80	3780900	32.80
NYSE	CI	2009-11-23	31.19	32.44	31.19	32.30	5951300	32.30
NYSE	CI	2009-11-20	29.46	30.17	29.46	30.03	2970500	30.03
NYSE	CI	2009-11-19	29.75	30.00	28.95	29.84	3993600	29.84
NYSE	CI	2009-11-18	30.55	30.77	30.12	30.18	2893600	30.18
NYSE	CI	2009-11-17	30.95	31.07	30.37	30.59	2718000	30.59
NYSE	CI	2009-11-16	30.78	31.51	30.61	30.93	4268300	30.93
NYSE	CI	2009-11-13	30.45	30.91	30.22	30.59	2058700	30.59
NYSE	CI	2009-11-12	30.86	31.00	30.08	30.22	2103500	30.22
NYSE	CI	2009-11-11	31.00	31.18	30.44	30.90	3503800	30.90
NYSE	CI	2009-11-10	30.91	31.25	30.70	30.95	2575700	30.95
NYSE	CI	2009-11-09	30.64	31.48	30.24	30.96	4767100	30.96
NYSE	CI	2009-11-06	29.73	30.96	29.73	30.88	3432400	30.88
NYSE	CI	2009-11-05	30.37	30.65	29.65	30.44	3455300	30.44
NYSE	CI	2009-11-04	29.26	30.99	29.15	29.78	7697900	29.78
NYSE	CI	2009-11-03	28.17	28.43	27.74	28.31	3007200	28.31
NYSE	CI	2009-11-02	27.93	28.55	27.57	28.03	3859200	28.03
NYSE	CI	2009-10-30	28.54	28.97	27.84	27.84	3621500	27.84
NYSE	CI	2009-10-29	27.70	28.95	27.70	28.73	4219400	28.73
NYSE	CI	2009-10-28	28.44	28.59	27.40	27.55	4555400	27.55
NYSE	CI	2009-10-27	27.59	29.04	27.20	28.63	5942400	28.63
NYSE	CI	2009-10-26	28.79	28.89	27.38	27.50	3670500	27.50
NYSE	CI	2009-10-23	29.25	29.36	28.35	28.50	2547000	28.50
NYSE	CI	2009-10-22	28.10	29.20	28.10	28.92	4598800	28.92
NYSE	CI	2009-10-21	29.24	29.84	28.09	28.16	3901600	28.16
NYSE	CI	2009-10-20	28.92	29.95	28.83	29.25	4147500	29.25
NYSE	CI	2009-10-19	28.40	28.89	28.30	28.85	2709600	28.85
NYSE	CI	2009-10-16	28.66	29.02	28.31	28.37	2924200	28.37
NYSE	CI	2009-10-15	29.54	30.00	28.67	28.93	4729300	28.93
NYSE	CI	2009-10-14	28.86	29.81	28.68	29.71	3608600	29.71
NYSE	CI	2009-10-13	29.57	29.62	28.48	28.71	4329500	28.71
NYSE	CI	2009-10-12	29.84	30.12	29.54	29.64	3095200	29.64
NYSE	CI	2009-10-09	28.55	29.62	28.47	29.52	5114600	29.52
NYSE	CI	2009-10-08	28.76	29.00	28.10	28.33	6823300	28.33
NYSE	CI	2009-10-07	28.40	29.92	28.40	29.56	5502700	29.56
NYSE	CI	2009-10-06	28.87	28.98	28.01	28.68	4637300	28.68
NYSE	CI	2009-10-05	28.02	28.85	27.49	28.70	4534900	28.70
NYSE	CI	2009-10-02	27.53	28.32	26.83	27.82	4691900	27.82
NYSE	CI	2009-10-01	27.94	29.13	27.65	27.81	4518500	27.81
NYSE	CI	2009-09-30	28.53	28.53	27.45	28.09	8036900	28.09
NYSE	CI	2009-09-29	29.26	29.42	27.91	28.60	9140000	28.60
NYSE	CI	2009-09-28	28.50	29.35	28.30	29.04	5513900	29.04
NYSE	CI	2009-09-25	29.07	29.52	28.20	28.31	5857400	28.31
NYSE	CI	2009-09-24	30.35	30.65	28.83	29.20	6555200	29.20
NYSE	CI	2009-09-23	31.23	31.36	30.18	30.34	7950600	30.34
NYSE	CI	2009-09-22	31.83	31.98	30.89	31.31	5076600	31.31
NYSE	CI	2009-09-21	31.57	32.02	31.36	31.75	2000200	31.75
NYSE	CI	2009-09-18	32.70	32.94	31.78	31.84	4600100	31.84
NYSE	CI	2009-09-17	32.52	33.00	32.07	32.60	5554200	32.60
NYSE	CI	2009-09-16	31.61	32.54	30.67	32.54	4623400	32.54
NYSE	CI	2009-09-15	32.21	32.25	31.36	31.39	4228300	31.39
NYSE	CI	2009-09-14	31.42	32.14	31.11	32.08	4609000	32.08
NYSE	CI	2009-09-11	31.09	31.45	30.85	31.33	3488000	31.33
NYSE	CI	2009-09-10	29.27	31.08	29.21	31.06	6178300	31.06
NYSE	CI	2009-09-09	29.46	29.80	28.58	29.41	4699300	29.41
NYSE	CI	2009-09-08	29.75	29.77	28.85	29.40	3667900	29.40
NYSE	CI	2009-09-04	29.62	30.25	29.51	29.90	2079600	29.90
NYSE	CI	2009-09-03	29.72	29.82	28.76	29.64	3318300	29.64
NYSE	CI	2009-09-02	28.64	29.86	28.37	29.70	5367100	29.70
NYSE	CI	2009-09-01	29.42	29.70	28.52	28.69	3676000	28.69
NYSE	CI	2009-08-31	29.35	30.30	29.13	29.43	2549600	29.43
NYSE	CI	2009-08-28	30.80	30.94	29.53	29.67	2977900	29.67
NYSE	CI	2009-08-27	30.20	30.64	29.98	30.57	3840300	30.57
NYSE	CI	2009-08-26	30.63	30.63	29.66	29.97	3112700	29.97
NYSE	CI	2009-08-25	30.01	30.50	29.83	30.40	3746000	30.40
NYSE	CI	2009-08-24	30.18	30.34	29.69	30.00	3266900	30.00
NYSE	CI	2009-08-21	30.28	30.28	29.26	29.87	4213900	29.87
NYSE	CI	2009-08-20	28.81	30.55	28.81	29.92	4715000	29.92
NYSE	CI	2009-08-19	28.49	29.25	28.24	29.12	3919000	29.12
NYSE	CI	2009-08-18	29.93	29.93	28.78	29.47	3026300	29.47
NYSE	CI	2009-08-17	28.41	30.63	28.36	29.68	8161300	29.68
NYSE	CI	2009-08-14	29.05	29.25	28.31	28.82	2985200	28.82
NYSE	CI	2009-08-13	28.72	29.51	28.50	29.05	4341700	29.05
NYSE	CI	2009-08-12	28.12	29.05	27.69	28.72	3162000	28.72
NYSE	CI	2009-08-11	28.03	28.58	27.55	28.13	4224300	28.13
NYSE	CI	2009-08-10	27.60	28.01	27.35	28.01	2708200	28.01
NYSE	CI	2009-08-07	27.29	28.24	27.10	27.65	3421600	27.65
NYSE	CI	2009-08-06	27.57	27.86	26.49	26.84	5862800	26.84
NYSE	CI	2009-08-05	28.02	28.03	27.31	27.55	3076600	27.55
NYSE	CI	2009-08-04	27.88	28.65	27.41	27.93	4566500	27.93
NYSE	CI	2009-08-03	28.27	28.75	27.32	28.05	5811200	28.05
NYSE	CI	2009-07-31	27.73	28.64	27.57	28.40	5099700	28.40
NYSE	CI	2009-07-30	28.21	29.16	27.23	27.76	9443400	27.76
NYSE	CI	2009-07-29	28.15	29.00	26.04	26.58	9498800	26.58
NYSE	CI	2009-07-28	26.87	28.99	26.38	28.47	9700000	28.47
NYSE	CI	2009-07-27	25.79	26.98	25.56	26.44	3716700	26.44
NYSE	CI	2009-07-24	25.51	26.35	25.34	26.20	4097500	26.20
NYSE	CI	2009-07-23	24.38	25.53	24.10	25.32	4698600	25.32
NYSE	CI	2009-07-22	24.59	24.91	24.28	24.41	4760100	24.41
NYSE	CI	2009-07-21	24.89	25.67	24.23	24.63	4200500	24.63
NYSE	CI	2009-07-20	24.85	25.00	24.29	24.97	3471900	24.97
NYSE	CI	2009-07-17	24.93	25.00	24.45	24.87	4046300	24.87
NYSE	CI	2009-07-16	24.49	24.98	23.34	24.75	5800100	24.75
NYSE	CI	2009-07-15	24.82	25.10	23.49	24.52	5988400	24.52
NYSE	CI	2009-07-14	24.65	25.07	24.16	24.61	3304100	24.61
NYSE	CI	2009-07-13	24.11	24.73	23.96	24.68	3366300	24.68
NYSE	CI	2009-07-10	23.84	24.68	23.80	23.98	3042900	23.98
NYSE	CI	2009-07-09	24.22	24.65	23.28	24.07	5048800	24.07
NYSE	CI	2009-07-08	25.41	25.52	23.35	24.13	7601100	24.13
NYSE	CI	2009-07-07	23.51	25.68	23.46	25.24	9531900	25.24
NYSE	CI	2009-07-06	23.54	23.84	23.10	23.47	3497600	23.47
NYSE	CI	2009-07-02	24.11	24.39	23.52	23.66	4381900	23.66
NYSE	CI	2009-07-01	23.88	24.86	23.54	24.57	3858600	24.57
NYSE	CI	2009-06-30	24.27	24.58	23.76	24.09	4565800	24.09
NYSE	CI	2009-06-29	24.65	24.89	23.86	24.25	4252000	24.25
NYSE	CI	2009-06-26	24.90	25.10	24.38	24.67	3506900	24.67
NYSE	CI	2009-06-25	23.49	25.60	23.29	24.98	6653300	24.98
NYSE	CI	2009-06-24	24.23	24.45	23.57	23.71	4789600	23.71
NYSE	CI	2009-06-23	23.98	24.25	23.56	23.88	3476100	23.88
NYSE	CI	2009-06-22	24.59	25.07	23.59	23.92	6570600	23.92
NYSE	CI	2009-06-19	24.18	25.43	24.06	25.24	11455800	25.24
NYSE	CI	2009-06-18	21.98	23.74	21.93	23.66	8136000	23.66
NYSE	CI	2009-06-17	21.45	22.29	21.10	21.84	5745400	21.84
NYSE	CI	2009-06-16	20.30	21.98	20.27	21.54	7074100	21.54
NYSE	CI	2009-06-15	20.41	20.77	20.15	20.40	3743700	20.40
NYSE	CI	2009-06-12	20.63	21.16	20.21	20.89	4074800	20.89
NYSE	CI	2009-06-11	20.24	21.12	20.00	20.90	4763200	20.90
NYSE	CI	2009-06-10	20.67	21.27	20.17	20.47	4767600	20.47
NYSE	CI	2009-06-09	21.55	21.58	19.85	20.41	9191900	20.41
NYSE	CI	2009-06-08	22.73	22.78	21.11	21.27	7066000	21.27
NYSE	CI	2009-06-05	23.49	23.60	22.67	22.84	2661000	22.84
NYSE	CI	2009-06-04	23.47	23.83	22.49	23.07	3872700	23.07
NYSE	CI	2009-06-03	22.35	23.30	22.17	23.20	5400900	23.20
NYSE	CI	2009-06-02	22.82	24.03	22.60	23.46	4555700	23.46
NYSE	CI	2009-06-01	22.45	23.48	22.24	23.12	5222700	23.12
NYSE	CI	2009-05-29	21.85	22.30	21.20	22.17	4728200	22.17
NYSE	CI	2009-05-28	20.54	22.20	20.54	21.89	7796100	21.89
NYSE	CI	2009-05-27	20.31	21.04	20.19	20.33	3652100	20.33
NYSE	CI	2009-05-26	19.78	20.67	19.32	20.47	3735800	20.47
NYSE	CI	2009-05-22	20.65	20.97	19.89	19.93	3205600	19.93
NYSE	CI	2009-05-21	20.61	21.74	20.46	20.74	4399700	20.74
NYSE	CI	2009-05-20	21.28	21.98	20.85	20.94	3236600	20.94
NYSE	CI	2009-05-19	21.47	21.92	20.94	21.00	3601400	21.00
NYSE	CI	2009-05-18	21.90	21.91	20.76	21.47	5471700	21.47
NYSE	CI	2009-05-15	21.81	22.98	21.48	21.66	4481800	21.66
NYSE	CI	2009-05-14	21.74	22.23	21.02	21.86	5318700	21.86
NYSE	CI	2009-05-13	21.22	22.26	20.80	21.21	4902400	21.21
NYSE	CI	2009-05-12	21.63	22.00	20.90	21.50	3101400	21.50
NYSE	CI	2009-05-11	23.77	23.77	21.37	21.43	5669400	21.43
NYSE	CI	2009-05-08	23.51	24.63	23.47	23.68	7163100	23.68
NYSE	CI	2009-05-07	20.28	23.49	20.15	22.34	10634700	22.34
NYSE	CI	2009-05-06	19.50	20.16	19.02	20.07	5152900	20.07
NYSE	CI	2009-05-05	19.50	19.98	19.02	19.23	5709800	19.23
NYSE	CI	2009-05-04	19.94	19.94	18.55	19.31	4898900	19.31
NYSE	CI	2009-05-01	19.75	20.00	19.32	19.49	2920900	19.49
NYSE	CI	2009-04-30	19.80	21.13	19.35	19.71	5733100	19.71
NYSE	CI	2009-04-29	20.34	21.32	19.83	20.77	3806500	20.77
NYSE	CI	2009-04-28	19.33	21.18	19.33	20.39	4424100	20.39
NYSE	CI	2009-04-27	20.09	20.79	19.49	19.50	3711900	19.50
NYSE	CI	2009-04-24	19.46	20.14	19.16	19.58	2716700	19.58
NYSE	CI	2009-04-23	20.12	20.52	18.95	19.57	2880700	19.57
NYSE	CI	2009-04-22	19.73	20.52	19.51	20.02	2389400	20.02
NYSE	CI	2009-04-21	20.35	20.86	19.42	20.12	2938500	20.12
NYSE	CI	2009-04-20	21.07	21.35	19.97	20.05	3251300	20.05
NYSE	CI	2009-04-17	21.38	21.80	20.83	21.41	3743000	21.41
NYSE	CI	2009-04-16	20.62	21.64	20.10	21.22	7099700	21.22
NYSE	CI	2009-04-15	19.53	20.79	19.51	20.75	5960200	20.75
NYSE	CI	2009-04-14	19.84	20.38	19.47	19.56	3570500	19.56
NYSE	CI	2009-04-13	20.51	21.31	20.30	20.43	4430800	20.43
NYSE	CI	2009-04-09	19.41	20.63	19.32	20.45	5146700	20.45
NYSE	CI	2009-04-08	18.28	19.26	17.98	19.03	4902900	19.03
NYSE	CI	2009-04-07	17.49	18.36	16.89	17.85	5223200	17.85
NYSE	CI	2009-04-06	18.13	18.99	17.71	17.90	3980500	17.90
NYSE	CI	2009-04-03	18.59	19.01	17.77	18.34	4245600	18.34
NYSE	CI	2009-04-02	18.43	19.25	18.28	18.60	4855100	18.60
NYSE	CI	2009-04-01	17.20	18.29	16.84	17.89	4763100	17.89
NYSE	CI	2009-03-31	17.51	18.21	17.06	17.59	4140400	17.59
NYSE	CI	2009-03-30	17.35	17.60	16.70	17.13	4724300	17.13
NYSE	CI	2009-03-27	18.44	18.52	17.82	17.90	3154900	17.90
NYSE	CI	2009-03-26	17.99	18.71	17.80	18.64	3121100	18.64
NYSE	CI	2009-03-25	18.35	18.48	17.37	17.75	4591400	17.75
NYSE	CI	2009-03-24	18.03	18.71	17.73	17.76	4004100	17.76
NYSE	CI	2009-03-23	17.83	18.87	17.56	18.72	5680300	18.72
NYSE	CI	2009-03-20	17.87	17.90	16.85	17.26	4736200	17.26
NYSE	CI	2009-03-19	18.82	19.20	17.51	17.82	5758900	17.82
NYSE	CI	2009-03-18	17.13	19.33	16.78	18.50	8644400	18.50
NYSE	CI	2009-03-17	16.74	17.26	16.40	17.25	4366600	17.25
NYSE	CI	2009-03-16	17.36	17.95	16.62	16.67	5365300	16.67
NYSE	CI	2009-03-13	16.65	17.52	16.65	17.24	5121800	17.24
NYSE	CI	2009-03-12	15.28	17.00	15.18	16.54	6663700	16.54
NYSE	CI	2009-03-11	15.46	15.86	14.98	15.29	6078500	15.29
NYSE	CI	2009-03-10	14.26	15.55	13.84	15.32	6469100	15.32
NYSE	CI	2009-03-09	13.40	14.18	12.91	13.61	4825800	13.61
NYSE	CI	2009-03-06	13.01	13.62	12.74	13.44	7623000	13.40
NYSE	CI	2009-03-05	13.96	14.14	12.68	12.87	5870800	12.83
NYSE	CI	2009-03-04	13.69	14.75	13.29	14.34	6897300	14.30
NYSE	CI	2009-03-03	14.45	14.98	13.02	13.33	9369000	13.29
NYSE	CI	2009-03-02	15.65	15.65	13.58	14.03	9812700	13.99
NYSE	CI	2009-02-27	15.94	17.14	15.58	15.76	7635000	15.71
NYSE	CI	2009-02-26	18.19	18.19	15.76	16.39	9547200	16.34
NYSE	CI	2009-02-25	18.71	18.75	17.46	17.92	6033500	17.87
NYSE	CI	2009-02-24	18.02	18.89	17.86	18.80	8281200	18.74
NYSE	CI	2009-02-23	18.23	18.99	16.86	17.72	9185500	17.67
NYSE	CI	2009-02-20	18.80	19.33	18.05	18.67	7490200	18.61
NYSE	CI	2009-02-19	20.98	21.39	19.19	19.22	6834200	19.16
NYSE	CI	2009-02-18	20.08	20.89	19.60	20.60	8543500	20.54
NYSE	CI	2009-02-17	20.50	20.93	19.75	19.92	5118200	19.86
NYSE	CI	2009-02-13	21.48	21.96	20.98	21.30	3720000	21.24
NYSE	CI	2009-02-12	20.41	21.83	20.00	21.49	4641800	21.43
NYSE	CI	2009-02-11	20.69	21.24	20.32	21.14	4292400	21.08
NYSE	CI	2009-02-10	21.88	22.25	20.07	20.53	6667800	20.47
NYSE	CI	2009-02-09	22.00	23.06	21.37	22.25	4128800	22.18
NYSE	CI	2009-02-06	21.46	22.50	20.69	21.73	5681700	21.67
NYSE	CI	2009-02-05	18.44	21.78	18.44	21.39	12772600	21.33
NYSE	CI	2009-02-04	18.36	18.63	17.57	18.02	5236200	17.97
NYSE	CI	2009-02-03	17.87	18.58	17.60	18.37	5254600	18.32
NYSE	CI	2009-02-02	17.01	18.05	16.79	17.66	6082500	17.61
NYSE	CI	2009-01-30	17.62	17.78	16.66	17.36	5034100	17.31
NYSE	CI	2009-01-29	18.12	18.25	17.29	17.60	4551400	17.55
NYSE	CI	2009-01-28	16.01	18.82	16.01	18.29	9245600	18.24
NYSE	CI	2009-01-27	15.73	16.63	15.65	16.55	4230900	16.50
NYSE	CI	2009-01-26	15.64	16.11	15.34	15.60	2947500	15.55
NYSE	CI	2009-01-23	14.13	15.78	14.12	15.52	3050800	15.47
NYSE	CI	2009-01-22	14.52	15.45	14.10	14.95	7596400	14.91
NYSE	CI	2009-01-21	14.97	15.06	14.04	14.85	4305100	14.81
NYSE	CI	2009-01-20	15.23	15.97	14.04	14.11	5367000	14.07
NYSE	CI	2009-01-16	14.81	15.67	14.72	15.27	6182500	15.22
NYSE	CI	2009-01-15	14.64	14.97	14.01	14.72	5585400	14.68
NYSE	CI	2009-01-14	15.04	15.04	14.31	14.66	3612100	14.62
NYSE	CI	2009-01-13	14.77	16.51	14.77	15.42	8594500	15.37
NYSE	CI	2009-01-12	16.67	17.16	15.83	16.03	3213800	15.98
NYSE	CI	2009-01-09	17.61	17.68	16.53	16.71	3113500	16.66
NYSE	CI	2009-01-08	17.04	17.52	16.72	17.39	2715400	17.34
NYSE	CI	2009-01-07	17.87	18.05	17.00	17.09	3870700	17.04
NYSE	CI	2009-01-06	17.66	18.27	17.52	18.17	4732800	18.12
NYSE	CI	2009-01-05	17.70	18.78	17.28	18.15	4649200	18.10
NYSE	CI	2009-01-02	16.91	17.91	16.78	17.79	3099700	17.74
NYSE	CI	1997-08-28	182.38	184.81	181.25	182.88	2009700	17.90
NYSE	CI	1995-04-13	72.87	73.75	72.87	73.62	2009700	6.77
NYSE	CI	1994-09-16	63.75	63.88	63.38	63.63	2009700	5.73
NYSE	CI	1984-01-19	42.88	43.00	42.63	42.75	2009700	2.12
NYSE	CLD	2009-12-31	15.10	15.10	14.35	14.56	335000	14.56
NYSE	CLD	2009-12-30	14.99	15.15	14.90	15.03	401400	15.03
NYSE	CLD	2009-12-29	15.05	15.16	14.94	15.04	579700	15.04
NYSE	CLD	2009-12-28	15.12	15.12	14.95	15.01	263400	15.01
NYSE	CLD	2009-12-24	14.99	15.20	14.90	15.00	122000	15.00
NYSE	CLD	2009-12-23	14.93	15.25	14.87	15.01	1027800	15.01
NYSE	CLD	2009-12-22	14.87	14.99	14.50	14.86	808900	14.86
NYSE	CLD	2009-12-21	14.43	14.86	14.27	14.83	739400	14.83
NYSE	CLD	2009-12-18	13.90	14.55	13.71	14.55	4786500	14.55
NYSE	CLD	2009-12-17	13.38	13.93	13.28	13.75	895500	13.75
NYSE	CLD	2009-12-16	13.67	13.69	13.31	13.47	858100	13.47
NYSE	CLD	2009-12-15	13.24	13.52	13.24	13.49	1044600	13.49
NYSE	CLD	2009-12-14	12.87	13.36	12.78	13.23	1454000	13.23
NYSE	CLD	2009-12-11	13.02	13.09	12.63	12.69	819100	12.69
NYSE	CLD	2009-12-10	12.80	12.95	12.53	12.93	1413500	12.93
NYSE	CLD	2009-12-09	13.10	13.21	12.67	12.78	715100	12.78
NYSE	CLD	2009-12-08	13.34	13.36	12.97	13.04	640800	13.04
NYSE	CLD	2009-12-07	13.72	13.72	13.25	13.42	690800	13.42
NYSE	CLD	2009-12-04	13.46	13.55	12.96	13.30	649800	13.30
NYSE	CLD	2009-12-03	13.88	13.88	13.26	13.34	999500	13.34
NYSE	CLD	2009-12-02	13.59	13.83	13.37	13.49	2450000	13.49
NYSE	CLD	2009-12-01	13.50	13.80	13.25	13.36	1196900	13.36
NYSE	CLD	2009-11-30	14.27	14.40	13.05	13.50	2966600	13.50
NYSE	CLD	2009-11-27	14.07	14.27	13.99	14.22	608900	14.22
NYSE	CLD	2009-11-25	14.80	14.80	14.25	14.39	1740100	14.39
NYSE	CLD	2009-11-24	14.54	14.60	14.25	14.60	2619800	14.60
NYSE	CLD	2009-11-23	15.05	15.05	14.50	14.50	3061900	14.50
NYSE	CLD	2009-11-20	14.50	17.51	14.00	14.84	19664800	14.84
NYSE	CNX	2009-12-31	50.48	50.88	49.80	49.80	1215300	49.69
NYSE	CNX	2009-12-30	50.48	50.87	50.06	50.56	1644100	50.45
NYSE	CNX	2009-12-29	52.66	52.78	50.71	51.08	1976200	50.97
NYSE	CNX	2009-12-28	53.26	53.50	51.93	52.33	1500000	52.21
NYSE	CNX	2009-12-24	52.92	53.28	52.26	52.66	1226600	52.54
NYSE	CNX	2009-12-23	49.90	53.15	49.90	52.87	3481100	52.75
NYSE	CNX	2009-12-22	48.61	50.49	48.59	50.38	2734600	50.27
NYSE	CNX	2009-12-21	48.07	49.15	47.81	48.42	2960500	48.31
NYSE	CNX	2009-12-18	46.57	47.59	46.57	47.48	3522800	47.38
NYSE	CNX	2009-12-17	46.09	46.49	45.28	46.07	2200800	45.97
NYSE	CNX	2009-12-16	46.56	47.36	46.02	46.52	2247000	46.42
NYSE	CNX	2009-12-15	44.53	46.27	44.51	45.94	2526800	45.84
NYSE	CNX	2009-12-14	44.69	45.39	44.69	45.05	2474500	44.95
NYSE	CNX	2009-12-11	44.98	45.27	43.75	44.09	2484800	43.99
NYSE	CNX	2009-12-10	44.50	45.44	44.40	44.84	1886100	44.74
NYSE	CNX	2009-12-09	43.44	44.56	43.00	44.33	1983000	44.23
NYSE	CNX	2009-12-08	43.07	43.86	42.50	43.23	2843700	43.13
NYSE	CNX	2009-12-07	43.58	44.82	43.44	43.68	2156100	43.58
NYSE	CNX	2009-12-04	45.69	46.97	42.94	43.76	4533400	43.66
NYSE	CNX	2009-12-03	46.36	46.66	44.89	44.94	2198400	44.84
NYSE	CNX	2009-12-02	47.12	47.51	45.95	46.30	2196100	46.20
NYSE	CNX	2009-12-01	46.52	47.50	46.33	46.96	2750400	46.86
NYSE	CNX	2009-11-30	45.60	46.66	45.31	45.92	2525700	45.82
NYSE	CNX	2009-11-27	45.26	46.20	44.46	45.89	1492100	45.79
NYSE	CNX	2009-11-25	46.78	47.89	45.99	47.46	2066500	47.36
NYSE	CNX	2009-11-24	45.05	46.55	44.86	46.29	2765600	46.19
NYSE	CNX	2009-11-23	47.15	48.02	44.45	45.29	4293400	45.19
NYSE	CNX	2009-11-20	47.14	47.16	44.95	46.00	4207900	45.90
NYSE	CNX	2009-11-19	48.34	48.91	46.96	47.55	2795400	47.45
NYSE	CNX	2009-11-18	50.00	50.49	48.94	49.52	2373800	49.41
NYSE	CNX	2009-11-17	48.32	49.89	48.07	49.73	1988000	49.62
NYSE	CNX	2009-11-16	47.48	49.54	47.47	48.81	2469700	48.70
NYSE	CNX	2009-11-13	46.86	47.57	46.32	46.84	2353300	46.74
NYSE	CNX	2009-11-12	48.29	48.68	46.42	46.93	2853400	46.83
NYSE	CNX	2009-11-11	49.11	50.21	48.38	48.55	3542800	48.44
NYSE	CNX	2009-11-10	47.38	48.69	47.36	48.50	3121700	48.39
NYSE	CNX	2009-11-09	46.27	47.80	46.15	47.71	2949400	47.60
NYSE	CNX	2009-11-06	44.97	46.60	44.50	45.46	2078700	45.36
NYSE	CNX	2009-11-05	44.93	46.03	44.66	45.74	2292500	45.64
NYSE	CNX	2009-11-04	44.84	45.48	44.28	44.50	3118000	44.40
NYSE	CNX	2009-11-03	42.55	44.93	42.18	44.19	3214000	44.09
NYSE	CNX	2009-11-02	43.38	44.38	42.27	43.35	4168800	43.25
NYSE	CNX	2009-10-30	46.10	46.10	42.66	42.81	5928700	42.62
NYSE	CNX	2009-10-29	45.00	46.39	44.76	45.81	2812300	45.60
NYSE	CNX	2009-10-28	45.63	45.65	43.57	43.80	4925600	43.60
NYSE	CNX	2009-10-27	46.68	47.28	45.82	46.05	3031800	45.84
NYSE	CNX	2009-10-26	47.61	49.69	46.25	46.43	3576100	46.22
NYSE	CNX	2009-10-23	48.99	49.70	47.11	47.42	3665000	47.20
NYSE	CNX	2009-10-22	49.44	49.84	47.66	49.00	7505200	48.78
NYSE	CNX	2009-10-21	50.45	53.04	50.17	51.08	3853500	50.85
NYSE	CNX	2009-10-20	52.04	52.32	49.23	50.76	2942000	50.53
NYSE	CNX	2009-10-19	49.54	52.06	49.24	51.08	3321200	50.85
NYSE	CNX	2009-10-16	49.96	50.58	49.21	49.65	3447600	49.42
NYSE	CNX	2009-10-15	50.54	51.16	49.90	51.02	2925400	50.79
NYSE	CNX	2009-10-14	51.07	51.36	50.52	51.05	2337900	50.82
NYSE	CNX	2009-10-13	49.67	50.34	48.26	50.05	2691500	49.82
NYSE	CNX	2009-10-12	49.97	51.25	49.30	49.72	2586000	49.49
NYSE	CNX	2009-10-09	49.02	49.68	48.06	49.15	1744700	48.93
NYSE	CNX	2009-10-08	48.00	49.96	48.00	49.51	3412300	49.29
NYSE	CNX	2009-10-07	47.72	48.42	46.32	47.50	3527300	47.28
NYSE	CNX	2009-10-06	45.66	48.17	45.41	47.55	3955100	47.33
NYSE	CNX	2009-10-05	43.63	45.84	43.50	45.52	3448600	45.31
NYSE	CNX	2009-10-02	42.48	44.12	42.24	43.04	2635300	42.84
NYSE	CNX	2009-10-01	44.67	45.25	43.18	43.28	2983100	43.08
NYSE	CNX	2009-09-30	45.86	46.11	43.90	45.11	3306500	44.91
NYSE	CNX	2009-09-29	45.48	46.12	44.52	45.32	2412700	45.11
NYSE	CNX	2009-09-28	44.48	45.77	43.86	45.71	2321600	45.50
NYSE	CNX	2009-09-25	43.77	45.21	43.54	44.29	3425700	44.09
NYSE	CNX	2009-09-24	47.47	47.47	44.62	45.38	3517600	45.17
NYSE	CNX	2009-09-23	48.03	48.50	46.36	46.89	4806800	46.68
NYSE	CNX	2009-09-22	48.09	49.84	47.86	49.28	4375900	49.06
NYSE	CNX	2009-09-21	45.82	47.41	44.93	46.98	3823200	46.77
NYSE	CNX	2009-09-18	46.80	46.91	45.38	46.68	3583000	46.47
NYSE	CNX	2009-09-17	47.85	48.71	46.00	46.37	4088400	46.16
NYSE	CNX	2009-09-16	45.78	48.95	45.72	48.07	5829200	47.85
NYSE	CNX	2009-09-15	43.27	45.67	43.05	45.37	5292400	45.16
NYSE	CNX	2009-09-14	40.51	43.50	40.51	43.43	3558300	43.23
NYSE	CNX	2009-09-11	42.17	42.85	40.97	41.36	3212200	41.17
NYSE	CNX	2009-09-10	41.21	42.01	40.33	41.79	3190000	41.60
NYSE	CNX	2009-09-09	40.53	41.24	39.70	41.11	2967100	40.92
NYSE	CNX	2009-09-08	39.74	40.71	39.65	40.35	2721800	40.17
NYSE	CNX	2009-09-04	36.90	38.86	36.61	38.73	3568500	38.55
NYSE	CNX	2009-09-03	36.67	37.31	36.52	37.11	2345400	36.94
NYSE	CNX	2009-09-02	36.39	36.89	35.83	36.17	2406300	36.01
NYSE	CNX	2009-09-01	37.49	38.57	36.28	36.47	2752200	36.30
NYSE	CNX	2009-08-31	38.10	38.10	37.00	37.41	2011300	37.24
NYSE	CNX	2009-08-28	39.33	39.65	38.30	38.83	1627000	38.65
NYSE	CNX	2009-08-27	38.84	39.09	36.92	38.48	3494400	38.31
NYSE	CNX	2009-08-26	39.51	39.69	38.58	39.22	2518800	39.04
NYSE	CNX	2009-08-25	41.53	41.91	39.59	39.82	2382700	39.64
NYSE	CNX	2009-08-24	41.39	42.07	40.64	40.93	2252700	40.74
NYSE	CNX	2009-08-21	39.64	40.63	39.35	40.45	2459000	40.27
NYSE	CNX	2009-08-20	38.65	39.56	38.47	38.86	1855800	38.68
NYSE	CNX	2009-08-19	37.73	39.27	37.10	38.84	1997000	38.66
NYSE	CNX	2009-08-18	38.39	38.86	38.21	38.45	1883900	38.28
NYSE	CNX	2009-08-17	38.71	38.83	37.68	38.15	2189000	37.98
NYSE	CNX	2009-08-14	41.61	41.61	39.76	40.24	3929200	40.06
NYSE	CNX	2009-08-13	39.40	41.40	39.10	41.37	4612500	41.18
NYSE	CNX	2009-08-12	37.71	38.93	37.31	38.56	2951100	38.39
NYSE	CNX	2009-08-11	38.04	38.30	37.51	37.88	2461400	37.71
NYSE	CNX	2009-08-10	37.99	39.02	37.60	38.31	2589600	38.14
NYSE	CNX	2009-08-07	37.75	38.70	36.77	38.13	3521000	37.96
NYSE	CNX	2009-08-06	37.02	37.50	36.37	36.95	2246400	36.78
NYSE	CNX	2009-08-05	37.45	37.45	36.31	36.86	2197700	36.69
NYSE	CNX	2009-08-04	36.68	37.97	36.55	37.19	3035100	37.02
NYSE	CNX	2009-08-03	36.94	37.96	36.47	37.38	4164000	37.11
NYSE	CNX	2009-07-31	34.74	35.73	34.02	35.53	5226400	35.27
NYSE	CNX	2009-07-30	33.82	34.98	33.50	34.25	4347900	34.00
NYSE	CNX	2009-07-29	33.86	33.97	32.72	33.50	4020700	33.26
NYSE	CNX	2009-07-28	34.17	35.08	33.71	34.61	3134600	34.36
NYSE	CNX	2009-07-27	34.46	35.20	34.09	34.82	2420700	34.57
NYSE	CNX	2009-07-24	33.66	34.75	33.54	34.71	3053100	34.46
NYSE	CNX	2009-07-23	32.66	34.09	32.58	33.93	4277000	33.69
NYSE	CNX	2009-07-22	32.56	33.06	32.25	32.66	4419500	32.42
NYSE	CNX	2009-07-21	35.77	35.97	32.49	33.37	5439100	33.13
NYSE	CNX	2009-07-20	34.45	35.27	34.39	35.12	3740900	34.87
NYSE	CNX	2009-07-17	33.12	34.32	32.51	33.66	4214900	33.42
NYSE	CNX	2009-07-16	31.47	33.75	31.35	33.45	5302400	33.21
NYSE	CNX	2009-07-15	30.81	31.94	30.62	31.80	3316600	31.57
NYSE	CNX	2009-07-14	30.95	31.08	29.44	29.85	4373100	29.64
NYSE	CNX	2009-07-13	29.93	30.40	28.79	30.40	2907300	30.18
NYSE	CNX	2009-07-10	29.74	30.18	29.22	29.80	3644400	29.59
NYSE	CNX	2009-07-09	30.33	31.14	29.97	30.38	3428300	30.16
NYSE	CNX	2009-07-08	29.81	30.90	28.60	29.79	3780000	29.58
NYSE	CNX	2009-07-07	30.28	30.94	29.68	29.75	3844200	29.54
NYSE	CNX	2009-07-06	30.58	30.85	29.54	30.25	6700800	30.03
NYSE	CNX	2009-07-02	33.13	33.87	31.40	31.40	3385800	31.17
NYSE	CNX	2009-07-01	34.90	35.41	33.75	33.87	2857700	33.63
NYSE	CNX	2009-06-30	34.78	35.52	33.51	33.96	3635800	33.72
NYSE	CNX	2009-06-29	35.19	35.75	34.63	34.76	2377200	34.51
NYSE	CNX	2009-06-26	35.52	35.82	34.52	34.86	3079300	34.61
NYSE	CNX	2009-06-25	33.89	36.03	33.84	35.83	3538600	35.57
NYSE	CNX	2009-06-24	35.08	35.70	33.75	34.12	3717500	33.87
NYSE	CNX	2009-06-23	33.25	34.95	33.24	34.54	3594800	34.29
NYSE	CNX	2009-06-22	35.98	35.98	33.00	33.02	3880200	32.78
NYSE	CNX	2009-06-19	37.50	37.94	36.62	36.83	3643000	36.56
NYSE	CNX	2009-06-18	36.61	37.35	35.79	36.49	2614700	36.23
NYSE	CNX	2009-06-17	37.14	37.64	35.63	36.56	4430300	36.30
NYSE	CNX	2009-06-16	40.09	40.30	37.31	37.44	3373500	37.17
NYSE	CNX	2009-06-15	40.08	40.57	38.50	39.21	3491500	38.93
NYSE	CNX	2009-06-12	41.87	42.45	41.00	41.81	2486400	41.51
NYSE	CNX	2009-06-11	41.59	43.92	41.13	42.81	3954400	42.50
NYSE	CNX	2009-06-10	42.80	43.15	40.67	41.55	3624900	41.25
NYSE	CNX	2009-06-09	41.17	42.37	40.67	41.92	4359600	41.62
NYSE	CNX	2009-06-08	40.09	40.52	38.95	40.08	3365200	39.79
NYSE	CNX	2009-06-05	42.48	42.69	40.19	40.44	4440500	40.15
NYSE	CNX	2009-06-04	41.13	41.86	40.28	41.46	4094500	41.16
NYSE	CNX	2009-06-03	41.93	41.97	39.09	40.16	5008400	39.87
NYSE	CNX	2009-06-02	43.17	44.05	41.74	42.40	3867000	42.09
NYSE	CNX	2009-06-01	42.56	44.13	42.56	43.57	3416100	43.26
NYSE	CNX	2009-05-29	41.25	42.23	40.13	41.16	3899200	40.86
NYSE	CNX	2009-05-28	39.75	40.90	38.97	40.48	3103600	40.19
NYSE	CNX	2009-05-27	39.22	40.95	38.91	39.01	3802900	38.73
NYSE	CNX	2009-05-26	36.48	39.15	36.13	38.88	3615700	38.60
NYSE	CNX	2009-05-22	38.01	38.80	37.04	37.58	2712400	37.31
NYSE	CNX	2009-05-21	38.83	38.98	36.54	37.04	3519500	36.77
NYSE	CNX	2009-05-20	39.71	42.30	39.42	39.79	4502200	39.50
NYSE	CNX	2009-05-19	37.50	40.44	37.00	39.08	4358200	38.80
NYSE	CNX	2009-05-18	35.20	37.82	34.85	37.73	3333800	37.46
NYSE	CNX	2009-05-15	35.39	36.64	34.05	34.39	3148600	34.14
NYSE	CNX	2009-05-14	34.46	36.36	33.58	35.83	3687000	35.57
NYSE	CNX	2009-05-13	36.74	37.24	34.48	34.94	4329300	34.69
NYSE	CNX	2009-05-12	38.89	39.71	36.15	37.88	3873800	37.61
NYSE	CNX	2009-05-11	38.04	38.68	36.87	37.37	3459000	37.10
NYSE	CNX	2009-05-08	37.29	39.93	37.29	39.93	4158700	39.64
NYSE	CNX	2009-05-07	40.01	40.40	36.63	37.32	4089600	37.05
NYSE	CNX	2009-05-06	37.83	39.51	37.40	38.84	4082000	38.56
NYSE	CNX	2009-05-05	37.93	38.00	35.45	36.80	3631300	36.54
NYSE	CNX	2009-05-04	34.14	37.88	33.82	37.70	7374700	37.43
NYSE	CNX	2009-05-01	31.46	34.50	31.42	33.62	3928900	33.38
NYSE	CNX	2009-04-30	32.83	33.00	30.70	31.28	3506900	30.96
NYSE	CNX	2009-04-29	29.97	32.55	29.97	32.09	5718400	31.76
NYSE	CNX	2009-04-28	28.96	29.73	28.96	29.39	3498900	29.09
NYSE	CNX	2009-04-27	29.56	30.23	29.12	29.60	3208200	29.29
NYSE	CNX	2009-04-24	29.24	31.99	28.70	30.46	6959000	30.14
NYSE	CNX	2009-04-23	27.76	30.13	27.24	29.18	9687400	28.88
NYSE	CNX	2009-04-22	25.21	26.92	25.03	25.90	4094500	25.63
NYSE	CNX	2009-04-21	24.32	25.91	24.01	25.54	3442100	25.28
NYSE	CNX	2009-04-20	25.66	25.89	24.53	24.57	3666000	24.32
NYSE	CNX	2009-04-17	26.89	27.34	26.36	26.50	3369500	26.23
NYSE	CNX	2009-04-16	27.38	27.82	26.50	26.86	3136700	26.58
NYSE	CNX	2009-04-15	26.43	27.15	25.88	27.12	4135900	26.84
NYSE	CNX	2009-04-14	27.22	28.97	26.92	27.86	5108200	27.57
NYSE	CNX	2009-04-13	26.42	27.78	25.75	27.33	3353700	27.05
NYSE	CNX	2009-04-09	27.09	27.67	26.77	27.05	4505800	26.77
NYSE	CNX	2009-04-08	25.83	26.55	25.29	26.04	4833600	25.77
NYSE	CNX	2009-04-07	26.52	26.80	25.38	25.75	4014800	25.48
NYSE	CNX	2009-04-06	27.70	27.90	26.74	27.43	4168800	27.15
NYSE	CNX	2009-04-03	28.04	28.99	27.66	28.27	4360300	27.98
NYSE	CNX	2009-04-02	27.66	28.47	27.15	28.00	4409200	27.71
NYSE	CNX	2009-04-01	24.78	26.61	24.19	26.32	4430000	26.05
NYSE	CNX	2009-03-31	26.12	26.38	25.06	25.24	4179800	24.98
NYSE	CNX	2009-03-30	27.24	27.30	25.06	25.69	5109400	25.42
NYSE	CNX	2009-03-27	28.89	29.14	27.94	28.25	4385100	27.96
NYSE	CNX	2009-03-26	29.75	30.25	28.75	29.63	4482300	29.32
NYSE	CNX	2009-03-25	30.18	30.81	28.05	28.93	4820200	28.63
NYSE	CNX	2009-03-24	30.35	30.75	29.35	30.11	4384400	29.80
NYSE	CNX	2009-03-23	30.35	31.26	28.55	31.05	5844700	30.73
NYSE	CNX	2009-03-20	31.05	31.05	28.34	28.75	4530700	28.45
NYSE	CNX	2009-03-19	29.78	32.02	29.58	30.45	5962300	30.13
NYSE	CNX	2009-03-18	27.66	29.07	26.79	28.44	4820200	28.14
NYSE	CNX	2009-03-17	27.46	28.15	26.03	28.15	3646300	27.86
NYSE	CNX	2009-03-16	27.03	28.76	26.23	27.48	5669200	27.19
NYSE	CNX	2009-03-13	27.30	27.55	25.50	26.05	4213000	25.78
NYSE	CNX	2009-03-12	27.50	27.51	25.28	27.22	5008200	26.94
NYSE	CNX	2009-03-11	27.76	28.40	26.51	27.20	4489200	26.92
NYSE	CNX	2009-03-10	25.82	27.90	25.60	27.33	5177500	27.05
NYSE	CNX	2009-03-09	24.30	26.45	23.81	24.88	4024900	24.62
NYSE	CNX	2009-03-06	26.07	26.61	23.91	24.88	6249900	24.62
NYSE	CNX	2009-03-05	24.78	26.50	24.75	25.53	5575300	25.27
NYSE	CNX	2009-03-04	24.99	27.66	24.76	26.32	7133600	26.05
NYSE	CNX	2009-03-03	23.42	24.39	22.67	23.57	6745700	23.33
NYSE	CNX	2009-03-02	26.00	26.66	22.47	22.58	7543900	22.35
NYSE	CNX	2009-02-27	26.58	28.52	25.85	27.25	5024800	26.97
NYSE	CNX	2009-02-26	27.71	28.94	27.26	27.64	4494000	27.35
NYSE	CNX	2009-02-25	27.08	28.26	26.15	27.16	4959800	26.88
NYSE	CNX	2009-02-24	24.77	27.40	24.77	27.25	5098100	26.97
NYSE	CNX	2009-02-23	28.44	28.59	24.44	24.54	5654400	24.29
NYSE	CNX	2009-02-20	26.40	27.63	25.95	27.23	4256300	26.95
NYSE	CNX	2009-02-19	28.49	28.92	27.53	27.81	4548200	27.52
NYSE	CNX	2009-02-18	28.20	28.93	26.86	27.60	3432300	27.31
NYSE	CNX	2009-02-17	30.12	30.12	27.89	27.90	4338700	27.61
NYSE	CNX	2009-02-13	31.27	32.53	31.03	31.53	4426400	31.20
NYSE	CNX	2009-02-12	29.95	31.25	29.12	31.22	4893600	30.90
NYSE	CNX	2009-02-11	31.17	31.99	29.75	30.47	4425100	30.15
NYSE	CNX	2009-02-10	33.45	34.41	30.11	30.65	4567000	30.33
NYSE	CNX	2009-02-09	33.38	34.79	32.20	33.18	4691700	32.84
NYSE	CNX	2009-02-06	30.35	33.69	30.20	33.11	6202700	32.77
NYSE	CNX	2009-02-05	28.55	30.85	28.25	30.62	4422600	30.30
NYSE	CNX	2009-02-04	29.00	30.13	28.36	29.12	3996000	28.72
NYSE	CNX	2009-02-03	27.18	29.11	27.17	28.56	4480400	28.17
NYSE	CNX	2009-02-02	26.08	27.64	26.08	26.87	4349300	26.50
NYSE	CNX	2009-01-30	29.36	29.90	27.07	27.26	5946600	26.88
NYSE	CNX	2009-01-29	29.50	29.98	28.42	28.63	6813200	28.24
NYSE	CNX	2009-01-28	28.91	29.70	28.03	28.94	5033500	28.54
NYSE	CNX	2009-01-27	27.02	28.81	26.94	27.68	4378800	27.30
NYSE	CNX	2009-01-26	26.77	27.26	25.23	25.97	3680900	25.61
NYSE	CNX	2009-01-23	24.94	26.81	24.21	25.82	4535000	25.46
NYSE	CNX	2009-01-22	25.87	26.56	24.61	25.75	4437600	25.40
NYSE	CNX	2009-01-21	25.53	26.73	24.65	26.67	5208600	26.30
NYSE	CNX	2009-01-20	24.52	26.67	24.36	24.58	4655900	24.24
NYSE	CNX	2009-01-16	27.75	28.36	25.44	26.48	5377600	26.12
NYSE	CNX	2009-01-15	27.42	27.88	24.75	26.38	6462400	26.02
NYSE	CNX	2009-01-14	28.95	28.95	26.37	27.04	5892000	26.67
NYSE	CNX	2009-01-13	28.86	30.62	28.40	30.20	4019200	29.78
NYSE	CNX	2009-01-12	31.36	31.36	28.37	28.97	3742000	28.57
NYSE	CNX	2009-01-09	33.32	33.73	31.18	31.71	3650400	31.27
NYSE	CNX	2009-01-08	31.05	33.50	30.94	32.92	5117200	32.47
NYSE	CNX	2009-01-07	35.69	35.69	31.14	31.37	6345300	30.94
NYSE	CNX	2009-01-06	35.84	37.66	35.82	36.59	5665200	36.09
NYSE	CNX	2009-01-05	31.87	35.90	31.45	34.87	5672200	34.39
NYSE	CNX	2009-01-02	28.69	32.50	28.64	32.15	4574500	31.71
NYSE	CNX	2008-04-07	77.80	80.44	74.01	74.56	4200900	73.09
NYSE	CHP	2009-12-31	1.41	1.55	1.40	1.55	297300	1.55
NYSE	CHP	2009-12-30	1.38	1.41	1.34	1.40	166900	1.40
NYSE	CHP	2009-12-29	1.39	1.41	1.32	1.36	215400	1.36
NYSE	CHP	2009-12-28	1.43	1.49	1.34	1.37	238100	1.37
NYSE	CHP	2009-12-24	1.49	1.54	1.44	1.47	46400	1.47
NYSE	CHP	2009-12-23	1.49	1.54	1.45	1.49	166800	1.49
NYSE	CHP	2009-12-22	1.51	1.51	1.40	1.51	239300	1.51
NYSE	CHP	2009-12-21	1.40	1.49	1.39	1.48	514300	1.48
NYSE	CHP	2009-12-18	1.33	1.40	1.26	1.36	2399100	1.36
NYSE	CHP	2009-12-17	1.31	1.36	1.31	1.34	273900	1.34
NYSE	CHP	2009-12-16	1.32	1.43	1.28	1.34	293500	1.34
NYSE	CHP	2009-12-15	1.34	1.38	1.27	1.33	153700	1.33
NYSE	CHP	2009-12-14	1.50	1.55	1.31	1.31	465700	1.31
NYSE	CHP	2009-12-11	1.55	1.57	1.50	1.52	70900	1.52
NYSE	CHP	2009-12-10	1.70	1.70	1.52	1.57	247500	1.57
NYSE	CHP	2009-12-09	1.75	1.76	1.57	1.62	205400	1.62
NYSE	CHP	2009-12-08	1.78	1.80	1.65	1.65	170300	1.65
NYSE	CHP	2009-12-07	1.71	1.79	1.71	1.74	90400	1.74
NYSE	CHP	2009-12-04	1.77	1.77	1.61	1.74	104700	1.74
NYSE	CHP	2009-12-03	1.54	1.78	1.40	1.78	151800	1.78
NYSE	CHP	2009-12-02	1.63	1.71	1.57	1.58	40700	1.58
NYSE	CHP	2009-12-01	1.72	1.77	1.60	1.67	84200	1.67
NYSE	CHP	2009-11-30	1.65	1.75	1.61	1.75	61500	1.75
NYSE	CHP	2009-11-27	1.69	1.69	1.63	1.67	22700	1.67
NYSE	CHP	2009-11-25	1.60	1.66	1.54	1.65	42000	1.65
NYSE	CHP	2009-11-24	1.69	1.74	1.59	1.60	126900	1.60
NYSE	CHP	2009-11-23	1.63	1.73	1.63	1.70	47500	1.70
NYSE	CHP	2009-11-20	1.67	1.72	1.61	1.63	49400	1.63
NYSE	CHP	2009-11-19	1.70	1.72	1.55	1.67	80300	1.67
NYSE	CHP	2009-11-18	1.83	1.87	1.68	1.68	129300	1.68
NYSE	CHP	2009-11-17	1.86	1.88	1.78	1.80	86100	1.80
NYSE	CHP	2009-11-16	2.13	2.13	1.79	1.87	275500	1.87
NYSE	CHP	2009-11-13	1.85	1.85	1.75	1.82	101200	1.82
NYSE	CHP	2009-11-12	1.90	1.90	1.81	1.81	17700	1.81
NYSE	CHP	2009-11-11	1.83	1.85	1.82	1.83	47200	1.83
NYSE	CHP	2009-11-10	1.85	1.85	1.82	1.83	20100	1.83
NYSE	CHP	2009-11-09	1.84	1.85	1.83	1.85	16100	1.85
NYSE	CHP	2009-11-06	1.88	1.88	1.81	1.83	40700	1.83
NYSE	CHP	2009-11-05	1.89	1.89	1.81	1.85	93400	1.85
NYSE	CHP	2009-11-04	1.92	1.92	1.83	1.84	33600	1.84
NYSE	CHP	2009-11-03	1.90	1.94	1.77	1.93	86000	1.93
NYSE	CHP	2009-11-02	1.92	1.92	1.78	1.78	23700	1.78
NYSE	CHP	2009-10-30	1.82	1.87	1.75	1.83	79100	1.83
NYSE	CHP	2009-10-29	1.92	1.94	1.80	1.82	112400	1.82
NYSE	CHP	2009-10-28	2.01	2.01	1.76	1.87	295800	1.87
NYSE	CHP	2009-10-27	2.06	2.12	1.93	1.93	169400	1.93
NYSE	CHP	2009-10-26	2.14	2.20	2.01	2.03	126700	2.03
NYSE	CHP	2009-10-23	2.20	2.20	2.00	2.12	358500	2.12
NYSE	CHP	2009-10-22	1.95	2.19	1.90	2.19	823900	2.19
NYSE	CHP	2009-10-21	2.04	2.04	1.85	1.94	491000	1.94
NYSE	CHP	2009-10-20	1.86	1.88	1.76	1.88	133200	1.88
NYSE	CHP	2009-10-19	1.88	1.90	1.83	1.85	1437900	1.85
NYSE	CHP	2009-10-16	2.05	2.05	1.83	1.85	132900	1.85
NYSE	CHP	2009-10-15	1.99	2.00	1.97	2.00	156600	2.00
NYSE	CHP	2009-10-14	2.10	2.10	1.93	1.99	247600	1.99
NYSE	CHP	2009-10-13	2.05	2.05	1.95	2.00	212400	2.00
NYSE	CHP	2009-10-12	1.98	2.08	1.97	1.99	123800	1.99
NYSE	CHP	2009-10-09	2.05	2.05	1.97	2.00	85500	2.00
NYSE	CHP	2009-10-08	2.06	2.06	1.97	1.97	169600	1.97
NYSE	CHP	2009-10-07	2.10	2.10	1.97	2.00	53000	2.00
NYSE	CHP	2009-10-06	2.07	2.07	1.98	2.03	95600	2.03
NYSE	CHP	2009-10-05	2.10	2.10	1.98	2.02	70500	2.02
NYSE	CHP	2009-10-02	1.99	2.08	1.91	2.01	113000	2.01
NYSE	CHP	2009-10-01	2.20	2.20	2.00	2.04	116700	2.04
NYSE	CHP	2009-09-30	2.15	2.15	2.10	2.15	104700	2.15
NYSE	CHP	2009-09-29	2.15	2.18	2.12	2.15	59300	2.15
NYSE	CHP	2009-09-28	2.21	2.21	2.10	2.14	137600	2.14
NYSE	CHP	2009-09-25	2.34	2.34	2.12	2.15	189100	2.15
NYSE	CHP	2009-09-24	2.39	2.39	2.10	2.27	186300	2.27
NYSE	CHP	2009-09-23	2.36	2.37	2.25	2.31	87700	2.31
NYSE	CHP	2009-09-22	2.22	2.30	2.22	2.27	124700	2.27
NYSE	CHP	2009-09-21	2.33	2.34	2.21	2.25	60100	2.25
NYSE	CHP	2009-09-18	2.34	2.34	2.20	2.30	104500	2.30
NYSE	CHP	2009-09-17	2.30	2.42	2.26	2.30	165100	2.30
NYSE	CHP	2009-09-16	2.36	2.38	2.28	2.34	58800	2.34
NYSE	CHP	2009-09-15	2.31	2.32	2.25	2.30	75000	2.30
NYSE	CHP	2009-09-14	2.34	2.34	2.20	2.23	81300	2.23
NYSE	CHP	2009-09-11	2.32	2.40	2.20	2.29	72200	2.29
NYSE	CHP	2009-09-10	2.45	2.45	2.23	2.30	109000	2.30
NYSE	CHP	2009-09-09	2.49	2.49	2.21	2.35	163800	2.35
NYSE	CHP	2009-09-08	2.99	3.12	2.34	2.50	417200	2.50
NYSE	CHP	2009-09-04	2.14	2.14	2.06	2.12	113700	2.12
NYSE	CHP	2009-09-03	2.07	2.15	2.01	2.08	127900	2.08
NYSE	CHP	2009-09-02	2.02	2.05	1.98	2.01	250700	2.01
NYSE	CHP	2009-09-01	2.00	2.09	1.98	1.98	81100	1.98
NYSE	CHP	2009-08-31	2.10	2.10	1.97	2.00	115800	2.00
NYSE	CHP	2009-08-28	2.15	2.20	2.06	2.12	48900	2.12
NYSE	CHP	2009-08-27	2.12	2.14	2.05	2.11	39900	2.11
NYSE	CHP	2009-08-26	2.17	2.17	2.08	2.13	63900	2.13
NYSE	CHP	2009-08-25	2.12	2.19	2.11	2.17	54500	2.17
NYSE	CHP	2009-08-24	2.21	2.26	2.05	2.12	181900	2.12
NYSE	CHP	2009-08-21	2.22	2.22	2.08	2.15	35900	2.15
NYSE	CHP	2009-08-20	2.22	2.22	2.07	2.11	36500	2.11
NYSE	CHP	2009-08-19	2.08	2.21	2.08	2.17	56600	2.17
NYSE	CHP	2009-08-18	2.13	2.22	2.06	2.14	62600	2.14
NYSE	CHP	2009-08-17	2.10	2.15	2.04	2.08	95200	2.08
NYSE	CHP	2009-08-14	2.22	2.31	2.12	2.20	45700	2.20
NYSE	CHP	2009-08-13	2.30	2.30	2.17	2.26	35100	2.26
NYSE	CHP	2009-08-12	2.20	2.20	2.02	2.20	57000	2.20
NYSE	CHP	2009-08-11	2.19	2.23	2.01	2.10	93700	2.10
NYSE	CHP	2009-08-10	2.06	2.18	2.03	2.15	89000	2.15
NYSE	CHP	2009-08-07	2.29	2.29	2.09	2.09	95500	2.09
NYSE	CHP	2009-08-06	2.26	2.39	2.12	2.16	188200	2.16
NYSE	CHP	2009-08-05	2.28	2.30	2.21	2.30	110000	2.30
NYSE	CHP	2009-08-04	2.04	2.38	1.99	2.20	227500	2.20
NYSE	CHP	2009-08-03	2.08	2.08	1.95	2.08	150300	2.08
NYSE	CHP	2009-07-31	2.00	2.01	1.91	2.00	134900	2.00
NYSE	CHP	2009-07-30	1.73	2.00	1.66	2.00	422300	2.00
NYSE	CHP	2009-07-29	1.73	1.77	1.61	1.68	139700	1.68
NYSE	CHP	2009-07-28	1.75	1.77	1.68	1.72	121000	1.72
NYSE	CHP	2009-07-27	1.80	1.80	1.72	1.77	39200	1.77
NYSE	CHP	2009-07-24	1.74	1.80	1.71	1.80	63500	1.80
NYSE	CHP	2009-07-23	1.77	1.81	1.73	1.76	74400	1.76
NYSE	CHP	2009-07-22	1.80	1.80	1.75	1.78	38300	1.78
NYSE	CHP	2009-07-21	1.80	1.81	1.76	1.81	54500	1.81
NYSE	CHP	2009-07-20	1.84	1.85	1.73	1.80	56700	1.80
NYSE	CHP	2009-07-17	1.76	1.80	1.72	1.78	81700	1.78
NYSE	CHP	2009-07-16	1.80	1.80	1.72	1.80	101100	1.80
NYSE	CHP	2009-07-15	1.80	1.84	1.73	1.84	129200	1.84
NYSE	CHP	2009-07-14	1.82	1.85	1.63	1.80	345200	1.80
NYSE	CHP	2009-07-13	1.76	1.87	1.66	1.87	53500	1.87
NYSE	CHP	2009-07-10	1.76	1.85	1.76	1.80	112100	1.80
NYSE	CHP	2009-07-09	1.91	1.91	1.76	1.76	73200	1.76
NYSE	CHP	2009-07-08	1.86	1.88	1.76	1.81	75200	1.81
NYSE	CHP	2009-07-07	1.98	1.98	1.78	1.86	40200	1.86
NYSE	CHP	2009-07-06	2.10	2.10	1.90	1.93	50400	1.93
NYSE	CHP	2009-07-02	2.13	2.18	2.00	2.00	49100	2.00
NYSE	CHP	2009-07-01	1.96	2.22	1.90	2.16	159300	2.16
NYSE	CHP	2009-06-30	1.92	2.00	1.83	2.00	42000	2.00
NYSE	CHP	2009-06-29	1.88	1.95	1.82	1.93	56000	1.93
NYSE	CHP	2009-06-26	1.94	1.95	1.87	1.92	36400	1.92
NYSE	CHP	2009-06-25	1.93	1.98	1.79	1.96	84300	1.96
NYSE	CHP	2009-06-24	2.15	2.15	1.75	1.95	854000	1.95
NYSE	CHP	2009-06-23	2.15	2.17	2.00	2.08	99500	2.08
NYSE	CHP	2009-06-22	2.48	2.48	2.11	2.11	84700	2.11
NYSE	CHP	2009-06-19	2.36	2.47	2.20	2.43	217700	2.43
NYSE	CHP	2009-06-18	2.29	2.48	2.26	2.29	118200	2.29
NYSE	CHP	2009-06-17	2.20	2.31	2.19	2.29	126600	2.29
NYSE	CHP	2009-06-16	2.20	2.20	2.07	2.15	39700	2.15
NYSE	CHP	2009-06-15	2.14	2.20	2.10	2.20	30100	2.20
NYSE	CHP	2009-06-12	2.20	2.22	2.10	2.16	34700	2.16
NYSE	CHP	2009-06-11	2.20	2.23	2.11	2.23	60800	2.23
NYSE	CHP	2009-06-10	2.14	2.20	2.12	2.18	66300	2.18
NYSE	CHP	2009-06-09	2.06	2.15	2.04	2.15	81900	2.15
NYSE	CHP	2009-06-08	1.99	2.10	1.93	2.10	188600	2.10
NYSE	CHP	2009-06-05	2.20	2.20	1.39	2.05	263500	2.05
NYSE	CHP	2009-06-04	1.75	1.95	1.75	1.90	133800	1.90
NYSE	CHP	2009-06-03	1.76	1.83	1.74	1.74	210700	1.74
NYSE	CHP	2009-06-02	1.76	1.85	1.76	1.80	248300	1.80
NYSE	CHP	2009-06-01	1.80	1.81	1.73	1.80	91200	1.80
NYSE	CHP	2009-05-29	1.82	1.82	1.70	1.79	65900	1.79
NYSE	CHP	2009-05-28	1.78	1.83	1.70	1.77	33800	1.77
NYSE	CHP	2009-05-27	1.85	1.85	1.73	1.78	22200	1.78
NYSE	CHP	2009-05-26	1.75	1.86	1.73	1.86	103100	1.86
NYSE	CHP	2009-05-22	1.81	1.88	1.75	1.81	15000	1.81
NYSE	CHP	2009-05-21	1.82	1.82	1.74	1.81	47100	1.81
NYSE	CHP	2009-05-20	1.82	1.93	1.79	1.79	54700	1.79
NYSE	CHP	2009-05-19	1.90	1.90	1.77	1.82	54900	1.82
NYSE	CHP	2009-05-18	1.81	1.87	1.66	1.87	46400	1.87
NYSE	CHP	2009-05-15	1.94	1.94	1.78	1.80	222900	1.80
NYSE	CHP	2009-05-14	1.70	1.87	1.68	1.87	849600	1.87
NYSE	CHP	2009-05-13	2.13	2.13	1.64	1.66	185200	1.66
NYSE	CHP	2009-05-12	1.63	1.99	1.62	1.93	249400	1.93
NYSE	CHP	2009-05-11	1.80	1.80	1.47	1.47	222900	1.47
NYSE	CHP	2009-05-08	2.06	2.06	1.85	1.89	65100	1.89
NYSE	CHP	2009-05-07	2.12	2.12	1.91	2.05	62600	2.05
NYSE	CHP	2009-05-06	2.12	2.13	2.05	2.13	48300	2.13
NYSE	CHP	2009-05-05	2.05	2.13	1.98	2.13	97600	2.13
NYSE	CHP	2009-05-04	2.10	2.10	2.01	2.06	103700	2.06
NYSE	CHP	2009-05-01	2.19	2.19	2.08	2.10	76800	2.10
NYSE	CHP	2009-04-30	2.09	2.19	2.04	2.19	139100	2.19
NYSE	CHP	2009-04-29	2.00	2.10	2.00	2.02	31600	2.02
NYSE	CHP	2009-04-28	2.09	2.10	2.01	2.03	43500	2.03
NYSE	CHP	2009-04-27	2.19	2.19	2.03	2.06	45800	2.06
NYSE	CHP	2009-04-24	2.17	2.34	2.06	2.15	191800	2.15
NYSE	CHP	2009-04-23	2.24	2.25	2.10	2.10	170500	2.10
NYSE	CHP	2009-04-22	2.16	2.32	2.10	2.30	290000	2.30
NYSE	CHP	2009-04-21	2.00	2.17	1.98	2.12	100800	2.12
NYSE	CHP	2009-04-20	2.10	2.14	2.00	2.00	163400	2.00
NYSE	CHP	2009-04-17	2.25	2.27	1.78	2.13	599000	2.13
NYSE	CHP	2009-04-16	2.48	2.48	2.20	2.47	74700	2.47
NYSE	CHP	2009-04-15	2.06	2.20	2.01	2.20	37500	2.20
NYSE	CHP	2009-04-14	2.17	2.17	2.03	2.10	77900	2.10
NYSE	CHP	2009-04-13	2.40	2.40	1.95	2.20	148500	2.20
NYSE	CHP	2009-04-09	2.19	2.40	2.05	2.40	106900	2.40
NYSE	CHP	2009-04-08	2.03	2.12	1.98	2.09	96000	2.09
NYSE	CHP	2009-04-07	1.94	2.10	1.85	2.10	55600	2.10
NYSE	CHP	2009-04-06	1.95	2.08	1.86	1.86	50000	1.86
NYSE	CHP	2009-04-03	2.04	2.04	1.85	1.94	44900	1.94
NYSE	CHP	2009-04-02	1.80	1.94	1.73	1.91	96000	1.91
NYSE	CHP	2009-04-01	1.80	1.91	1.69	1.73	76700	1.73
NYSE	CHP	2009-03-31	1.75	1.85	1.65	1.85	103800	1.85
NYSE	CHP	2009-03-30	1.75	1.82	1.56	1.63	39300	1.63
NYSE	CHP	2009-03-27	1.82	1.85	1.64	1.72	55100	1.72
NYSE	CHP	2009-03-26	1.60	1.80	1.57	1.80	119100	1.80
NYSE	CHP	2009-03-25	1.79	1.94	1.40	1.48	107100	1.48
NYSE	CHP	2009-03-24	1.42	2.00	1.42	1.73	484500	1.73
NYSE	CHP	2009-03-23	1.20	1.39	1.15	1.39	100600	1.39
NYSE	CHP	2009-03-20	1.35	1.37	1.09	1.09	102300	1.09
NYSE	CHP	2009-03-19	1.40	1.42	1.21	1.29	81400	1.29
NYSE	CHP	2009-03-18	1.40	1.40	1.31	1.40	62700	1.40
NYSE	CHP	2009-03-17	1.45	1.47	1.23	1.47	117800	1.47
NYSE	CHP	2009-03-16	1.15	1.67	1.15	1.44	194800	1.44
NYSE	CHP	2009-03-13	1.35	1.49	1.15	1.15	117400	1.15
NYSE	CHP	2009-03-12	1.22	1.32	1.18	1.29	167600	1.29
NYSE	CHP	2009-03-11	1.22	1.27	1.15	1.16	139300	1.16
NYSE	CHP	2009-03-10	1.26	1.26	1.18	1.22	84800	1.22
NYSE	CHP	2009-03-09	1.22	1.25	1.17	1.18	41000	1.18
NYSE	CHP	2009-03-06	1.25	1.26	1.15	1.21	105200	1.21
NYSE	CHP	2009-03-05	1.30	1.30	1.15	1.15	97400	1.15
NYSE	CHP	2009-03-04	1.21	1.30	1.19	1.30	47100	1.30
NYSE	CHP	2009-03-03	1.30	1.31	1.15	1.19	78500	1.19
NYSE	CHP	2009-03-02	1.22	1.33	1.22	1.30	61300	1.30
NYSE	CHP	2009-02-27	1.34	1.41	1.22	1.22	349600	1.22
NYSE	CHP	2009-02-26	1.56	1.57	1.42	1.42	31800	1.42
NYSE	CHP	2009-02-25	1.67	1.67	1.52	1.52	24000	1.52
NYSE	CHP	2009-02-24	1.60	1.70	1.55	1.67	288500	1.67
NYSE	CHP	2009-02-23	1.61	1.67	1.61	1.65	35200	1.65
NYSE	CHP	2009-02-20	1.76	1.76	1.57	1.57	35800	1.57
NYSE	CHP	2009-02-19	1.85	1.91	1.74	1.74	24300	1.74
NYSE	CHP	2009-02-18	1.96	1.97	1.87	1.90	42200	1.90
NYSE	CHP	2009-02-17	1.73	2.03	1.73	1.96	64900	1.96
NYSE	CHP	2009-02-13	1.98	1.99	1.89	1.94	20100	1.94
NYSE	CHP	2009-02-12	1.97	2.04	1.97	1.99	43600	1.99
NYSE	CHP	2009-02-11	2.15	2.16	2.03	2.04	85800	2.04
NYSE	CHP	2009-02-10	2.08	2.15	2.02	2.02	44500	2.02
NYSE	CHP	2009-02-09	2.21	2.26	2.03	2.04	99200	2.04
NYSE	CHP	2009-02-06	2.04	2.36	2.04	2.23	115300	2.23
NYSE	CHP	2009-02-05	2.33	2.39	1.74	2.02	259600	2.02
NYSE	CHP	2009-02-04	2.84	2.84	2.02	2.39	182400	2.39
NYSE	CHP	2009-02-03	2.88	2.93	2.78	2.79	52700	2.79
NYSE	CHP	2009-02-02	3.00	3.00	2.85	2.91	65600	2.91
NYSE	CHP	2009-01-30	3.03	3.03	2.86	2.98	55400	2.98
NYSE	CHP	2009-01-29	2.99	3.04	2.90	2.99	55200	2.99
NYSE	CHP	2009-01-28	2.90	3.06	2.86	2.97	64900	2.97
NYSE	CHP	2009-01-27	2.92	2.97	2.73	2.87	54100	2.87
NYSE	CHP	2009-01-26	2.85	2.96	2.85	2.90	24600	2.90
NYSE	CHP	2009-01-23	2.86	2.99	2.64	2.85	35400	2.85
NYSE	CHP	2009-01-22	3.06	3.08	2.85	2.88	62100	2.88
NYSE	CHP	2009-01-21	2.85	3.10	2.85	3.06	58900	3.06
NYSE	CHP	2009-01-20	3.10	3.10	2.81	2.81	47200	2.81
NYSE	CHP	2009-01-16	2.86	3.14	2.83	3.14	106700	3.14
NYSE	CHP	2009-01-15	2.78	2.87	2.66	2.81	50900	2.81
NYSE	CHP	2009-01-14	2.75	2.89	2.64	2.75	140800	2.75
NYSE	CHP	2009-01-13	2.75	2.86	2.70	2.79	68700	2.79
NYSE	CHP	2009-01-12	3.06	3.11	2.75	2.75	131300	2.75
NYSE	CHP	2009-01-09	3.14	3.14	3.00	3.03	36700	3.03
NYSE	CHP	2009-01-08	3.10	3.15	3.02	3.15	125400	3.15
NYSE	CHP	2009-01-07	3.20	3.20	3.04	3.10	49700	3.10
NYSE	CHP	2009-01-06	3.34	3.35	3.10	3.15	68300	3.15
NYSE	CHP	2009-01-05	3.50	3.51	3.25	3.25	136200	3.25
NYSE	CHP	2009-01-02	3.20	3.64	3.16	3.42	325600	3.42
NYSE	CML	2009-12-31	23.00	23.13	22.54	22.68	198400	22.68
NYSE	CML	2009-12-30	22.59	23.30	22.57	23.08	160200	23.08
NYSE	CML	2009-12-29	23.17	23.43	22.63	22.77	177200	22.77
NYSE	CML	2009-12-28	23.62	23.84	23.00	23.16	171500	23.16
NYSE	CML	2009-12-24	23.57	23.59	23.28	23.52	50100	23.52
NYSE	CML	2009-12-23	23.49	23.65	22.98	23.45	366500	23.45
NYSE	CML	2009-12-22	23.15	23.65	22.90	23.40	323800	23.40
NYSE	CML	2009-12-21	22.68	23.25	22.51	23.07	457000	23.07
NYSE	CML	2009-12-18	21.75	22.61	21.37	22.54	1063600	22.54
NYSE	CML	2009-12-17	21.37	22.01	21.02	21.60	304200	21.60
NYSE	CML	2009-12-16	21.08	22.20	21.01	21.43	574800	21.43
NYSE	CML	2009-12-15	21.06	21.15	20.85	21.06	268700	21.06
NYSE	CML	2009-12-14	21.05	21.07	20.51	20.98	189400	20.98
NYSE	CML	2009-12-11	21.05	21.19	20.45	20.88	285600	20.88
NYSE	CML	2009-12-10	21.54	21.63	20.87	20.99	455900	20.99
NYSE	CML	2009-12-09	20.98	21.42	20.55	21.30	506000	21.30
NYSE	CML	2009-12-08	20.67	21.00	20.42	20.99	556500	20.99
NYSE	CML	2009-12-07	21.03	21.27	20.64	21.00	233900	21.00
NYSE	CML	2009-12-04	21.09	21.95	20.63	21.15	624800	21.15
NYSE	CML	2009-12-03	21.01	21.59	20.45	20.82	336100	20.82
NYSE	CML	2009-12-02	21.12	21.40	20.88	20.95	449300	20.95
NYSE	CML	2009-12-01	21.07	21.74	20.93	21.19	441900	21.19
NYSE	CML	2009-11-30	20.75	20.90	20.06	20.77	237800	20.77
NYSE	CML	2009-11-27	20.32	20.86	19.70	20.65	214700	20.65
NYSE	CML	2009-11-25	21.50	21.55	20.43	21.18	387400	21.18
NYSE	CML	2009-11-24	22.18	22.18	21.28	21.50	262200	21.50
NYSE	CML	2009-11-23	22.58	22.65	21.80	22.04	517500	22.04
NYSE	CML	2009-11-20	21.46	22.30	21.11	22.16	512200	22.16
NYSE	CML	2009-11-19	21.78	21.78	20.62	21.51	723000	21.51
NYSE	CML	2009-11-18	19.90	22.63	19.90	22.07	3763000	22.07
NYSE	CML	2009-11-17	20.20	20.20	19.61	19.66	475100	19.66
NYSE	CML	2009-11-16	20.15	20.38	19.98	20.22	243700	20.22
NYSE	CML	2009-11-13	20.16	20.39	19.59	19.95	253200	19.95
NYSE	CML	2009-11-12	20.48	20.57	19.87	20.27	339800	20.27
NYSE	CML	2009-11-11	21.09	21.10	20.29	20.31	395300	20.31
NYSE	CML	2009-11-10	20.79	21.17	20.75	20.93	387700	20.93
NYSE	CML	2009-11-09	20.89	21.24	20.80	20.96	2171900	20.96
NYSE	CML	2009-11-06	20.44	20.92	20.27	20.82	245000	20.82
NYSE	CML	2009-11-05	20.06	20.88	19.67	20.74	441800	20.74
NYSE	CML	2009-11-04	20.38	20.38	19.50	20.08	477200	20.08
NYSE	CML	2009-11-03	20.02	20.27	19.37	19.63	1083900	19.63
NYSE	CML	2009-11-02	18.41	19.29	18.29	19.13	395300	19.13
NYSE	CML	2009-10-30	18.70	18.89	18.31	18.34	591400	18.34
NYSE	CML	2009-10-29	18.19	19.09	18.00	18.84	846600	18.84
NYSE	CML	2009-10-28	18.27	18.75	17.80	17.96	411400	17.96
NYSE	CML	2009-10-27	18.42	18.85	17.96	18.46	294300	18.46
NYSE	CML	2009-10-26	18.54	19.00	18.00	18.39	439200	18.39
NYSE	CML	2009-10-23	19.24	19.50	18.15	18.45	520000	18.45
NYSE	CML	2009-10-22	18.52	19.81	17.78	19.60	561400	19.60
NYSE	CML	2009-10-21	19.65	19.72	18.44	18.48	321000	18.48
NYSE	CML	2009-10-20	19.96	19.99	19.34	19.56	200800	19.56
NYSE	CML	2009-10-19	19.89	20.23	19.05	19.95	415400	19.95
NYSE	CML	2009-10-16	20.45	20.45	19.28	19.57	475200	19.57
NYSE	CML	2009-10-15	20.10	20.10	19.20	20.03	543000	20.03
NYSE	CML	2009-10-14	20.25	20.72	19.42	19.66	1535500	19.66
NYSE	CML	2009-10-13	18.83	19.50	18.78	19.42	437800	19.42
NYSE	CML	2009-10-12	19.60	19.74	18.74	18.77	170000	18.77
NYSE	CML	2009-10-09	19.24	19.97	19.12	19.54	565200	19.54
NYSE	CML	2009-10-08	19.28	19.88	19.01	19.12	792300	19.12
NYSE	CML	2009-10-07	18.88	19.28	18.51	19.10	680800	19.10
NYSE	CML	2009-10-06	17.99	19.10	17.89	18.88	587500	18.88
NYSE	CML	2009-10-05	17.30	17.92	17.27	17.86	140400	17.86
NYSE	CML	2009-10-02	17.84	18.16	17.23	17.25	330700	17.25
NYSE	CML	2009-10-01	18.35	18.35	17.80	18.06	268000	18.06
NYSE	CML	2009-09-30	18.41	18.62	17.46	18.05	294400	18.05
NYSE	CML	2009-09-29	17.74	18.68	17.56	18.31	587200	18.31
NYSE	CML	2009-09-28	16.84	17.59	16.84	17.52	397900	17.52
NYSE	CML	2009-09-25	16.41	16.89	16.17	16.88	113000	16.88
NYSE	CML	2009-09-24	16.40	16.65	16.17	16.44	165200	16.44
NYSE	CML	2009-09-23	16.11	16.87	16.11	16.30	173400	16.30
NYSE	CML	2009-09-22	15.78	16.26	15.50	16.01	141300	16.01
NYSE	CML	2009-09-21	16.18	16.35	15.55	15.75	204600	15.75
NYSE	CML	2009-09-18	15.88	16.37	15.88	16.30	433700	16.30
NYSE	CML	2009-09-17	17.03	17.27	16.22	16.25	126400	16.25
NYSE	CML	2009-09-16	16.87	17.28	16.74	17.05	218100	17.05
NYSE	CML	2009-09-15	16.98	17.10	16.54	16.90	351900	16.90
NYSE	CML	2009-09-14	16.35	16.91	16.11	16.81	244500	16.81
NYSE	CML	2009-09-11	15.91	16.67	15.77	16.40	265600	16.40
NYSE	CML	2009-09-10	14.87	15.70	14.78	15.69	188400	15.69
NYSE	CML	2009-09-09	14.43	15.03	14.38	14.85	148400	14.85
NYSE	CML	2009-09-08	14.37	14.47	14.13	14.39	60100	14.39
NYSE	CML	2009-09-04	14.45	14.45	14.08	14.33	74100	14.33
NYSE	CML	2009-09-03	14.25	14.48	14.00	14.46	41900	14.46
NYSE	CML	2009-09-02	14.06	14.40	14.00	14.19	67000	14.19
NYSE	CML	2009-09-01	14.89	14.98	13.83	14.16	147500	14.16
NYSE	CML	2009-08-31	14.92	15.07	14.75	14.92	75600	14.92
NYSE	CML	2009-08-28	15.21	15.35	14.82	14.98	109900	14.98
NYSE	CML	2009-08-27	14.90	15.21	14.82	15.19	65100	15.19
NYSE	CML	2009-08-26	14.97	15.08	14.84	14.98	37300	14.98
NYSE	CML	2009-08-25	14.80	15.15	14.70	14.95	154100	14.95
NYSE	CML	2009-08-24	15.00	15.28	14.74	14.81	61900	14.81
NYSE	CML	2009-08-21	14.83	15.12	14.69	14.98	218600	14.98
NYSE	CML	2009-08-20	14.40	14.64	14.26	14.63	83300	14.63
NYSE	CML	2009-08-19	14.58	14.69	14.39	14.45	112200	14.45
NYSE	CML	2009-08-18	14.27	14.72	14.13	14.67	80700	14.67
NYSE	CML	2009-08-17	14.28	14.44	14.05	14.16	58000	14.16
NYSE	CML	2009-08-14	15.00	15.01	14.29	14.52	117100	14.52
NYSE	CML	2009-08-13	15.13	15.25	14.82	15.00	89800	15.00
NYSE	CML	2009-08-12	14.81	15.28	14.81	15.07	208900	15.07
NYSE	CML	2009-08-11	14.88	15.16	14.54	14.81	313400	14.81
NYSE	CML	2009-08-10	14.70	15.00	14.50	14.88	165400	14.88
NYSE	CML	2009-08-07	14.66	15.37	14.60	14.86	262900	14.86
NYSE	CML	2009-08-06	15.05	15.20	14.29	14.42	290200	14.42
NYSE	CML	2009-08-05	15.48	15.65	15.20	15.27	223300	15.27
NYSE	CML	2009-08-04	15.73	15.81	15.06	15.44	241700	15.44
NYSE	CML	2009-08-03	15.89	16.05	15.56	15.80	207500	15.80
NYSE	CML	2009-07-31	16.46	16.61	15.76	15.89	146500	15.89
NYSE	CML	2009-07-30	15.32	16.95	15.24	16.48	994500	16.48
NYSE	CML	2009-07-29	16.51	17.27	16.51	16.85	521500	16.85
NYSE	CML	2009-07-28	16.72	17.11	16.41	17.11	78700	17.11
NYSE	CML	2009-07-27	17.21	17.22	16.72	16.80	112100	16.80
NYSE	CML	2009-07-24	16.88	17.03	16.64	17.03	78400	17.03
NYSE	CML	2009-07-23	16.90	17.05	16.40	16.99	140800	16.99
NYSE	CML	2009-07-22	16.39	17.11	16.38	16.90	88800	16.90
NYSE	CML	2009-07-21	16.51	16.79	16.04	16.39	101500	16.39
NYSE	CML	2009-07-20	17.23	17.38	16.07	16.40	237200	16.40
NYSE	CML	2009-07-17	17.08	17.70	17.01	17.05	180200	17.05
NYSE	CML	2009-07-16	15.85	17.04	15.79	17.00	197800	17.00
NYSE	CML	2009-07-15	16.42	16.42	15.09	15.95	529000	15.95
NYSE	CML	2009-07-14	16.67	16.68	16.08	16.54	216800	16.54
NYSE	CML	2009-07-13	15.82	16.68	15.72	16.59	295700	16.59
NYSE	CML	2009-07-10	15.10	15.85	14.99	15.76	370700	15.76
NYSE	CML	2009-07-09	14.96	15.44	14.86	15.20	402800	15.20
NYSE	CML	2009-07-08	14.93	15.39	14.90	14.91	377600	14.91
NYSE	CML	2009-07-07	15.55	15.70	15.21	15.33	282800	15.33
NYSE	CML	2009-07-06	15.00	15.75	15.00	15.70	151600	15.70
NYSE	CML	2009-07-02	16.67	16.67	15.00	15.00	242200	15.00
NYSE	CML	2009-07-01	15.59	15.97	15.27	15.96	329100	15.96
NYSE	CML	2009-06-30	15.29	15.40	15.14	15.25	167900	15.25
NYSE	CML	2009-06-29	15.10	15.34	15.05	15.25	192900	15.25
NYSE	CML	2009-06-26	14.82	15.31	14.72	15.14	713700	15.14
NYSE	CML	2009-06-25	14.16	14.88	14.03	14.87	118000	14.87
NYSE	CML	2009-06-24	14.06	14.32	13.88	14.01	346400	14.01
NYSE	CML	2009-06-23	14.20	14.25	13.88	13.91	147800	13.91
NYSE	CML	2009-06-22	15.48	15.48	14.06	14.06	109500	14.06
NYSE	CML	2009-06-19	14.98	15.15	14.80	14.86	187000	14.86
NYSE	CML	2009-06-18	14.51	15.04	14.51	14.87	108800	14.87
NYSE	CML	2009-06-17	14.65	15.15	14.50	14.81	255300	14.81
NYSE	CML	2009-06-16	15.48	15.80	14.99	15.10	391600	15.10
NYSE	CML	2009-06-15	15.59	15.59	14.46	15.23	211600	15.23
NYSE	CML	2009-06-12	15.18	15.52	14.67	15.52	183100	15.52
NYSE	CML	2009-06-11	13.61	15.36	13.30	15.16	329400	15.16
NYSE	CML	2009-06-10	14.29	14.50	14.15	14.47	164000	14.47
NYSE	CML	2009-06-09	14.19	14.41	14.01	14.22	115600	14.22
NYSE	CML	2009-06-08	13.46	14.48	13.46	13.95	186500	13.95
NYSE	CML	2009-06-05	13.86	14.29	13.45	14.10	236500	14.10
NYSE	CML	2009-06-04	13.75	13.75	13.16	13.51	128800	13.51
NYSE	CML	2009-06-03	13.32	13.32	12.66	13.17	105100	13.17
NYSE	CML	2009-06-02	11.79	13.64	11.79	13.32	373700	13.32
NYSE	CML	2009-06-01	11.83	12.84	11.75	12.70	418900	12.70
NYSE	CML	2009-05-29	11.27	11.67	11.22	11.67	85000	11.67
NYSE	CML	2009-05-28	11.07	11.59	11.07	11.40	97200	11.40
NYSE	CML	2009-05-27	11.38	11.57	10.96	11.15	459500	11.15
NYSE	CML	2009-05-26	10.61	11.55	10.47	11.55	142900	11.55
NYSE	CML	2009-05-22	10.82	10.82	10.52	10.62	72100	10.62
NYSE	CML	2009-05-21	10.52	10.94	10.41	10.80	188100	10.80
NYSE	CML	2009-05-20	10.52	10.61	10.20	10.34	171800	10.34
NYSE	CML	2009-05-19	10.69	10.75	10.36	10.56	78100	10.56
NYSE	CML	2009-05-18	10.39	10.94	10.25	10.84	103700	10.84
NYSE	CML	2009-05-15	10.40	10.46	10.25	10.30	142500	10.30
NYSE	CML	2009-05-14	10.35	10.60	10.32	10.42	79300	10.42
NYSE	CML	2009-05-13	10.64	10.82	10.51	10.53	179200	10.53
NYSE	CML	2009-05-12	11.23	11.23	10.43	10.82	511200	10.82
NYSE	CML	2009-05-11	11.23	11.68	11.05	11.36	248100	11.36
NYSE	CML	2009-05-08	11.00	11.62	10.70	11.62	242900	11.62
NYSE	CML	2009-05-07	10.01	10.92	10.01	10.92	334400	10.92
NYSE	CML	2009-05-06	10.50	10.50	9.94	10.13	314200	10.13
NYSE	CML	2009-05-05	10.88	11.01	10.10	10.20	621000	10.20
NYSE	CML	2009-05-04	11.59	11.79	11.03	11.13	291700	11.13
NYSE	CML	2009-05-01	11.06	12.14	10.65	11.46	458200	11.46
NYSE	CML	2009-04-30	11.79	12.08	11.16	11.16	208100	11.16
NYSE	CML	2009-04-29	12.00	12.05	11.73	11.88	265300	11.88
NYSE	CML	2009-04-28	11.00	11.79	11.00	11.49	222500	11.49
NYSE	CML	2009-04-27	11.20	11.32	11.00	11.01	260400	11.01
NYSE	CML	2009-04-24	11.56	11.62	11.03	11.10	170900	11.10
NYSE	CML	2009-04-23	11.60	12.02	11.33	11.52	195600	11.52
NYSE	CML	2009-04-22	11.51	11.79	11.25	11.63	127200	11.63
NYSE	CML	2009-04-21	11.41	11.61	11.25	11.50	178400	11.50
NYSE	CML	2009-04-20	11.75	12.06	11.33	11.41	162800	11.41
NYSE	CML	2009-04-17	12.05	12.21	11.78	12.08	126700	12.08
NYSE	CML	2009-04-16	11.82	12.07	11.70	11.97	128300	11.97
NYSE	CML	2009-04-15	11.62	11.90	11.32	11.70	113000	11.70
NYSE	CML	2009-04-14	13.14	13.57	11.55	11.62	329400	11.62
NYSE	CML	2009-04-13	12.80	13.48	12.54	13.38	131400	13.38
NYSE	CML	2009-04-09	12.46	13.10	12.10	12.98	321300	12.98
NYSE	CML	2009-04-08	11.85	12.23	11.85	12.22	113900	12.22
NYSE	CML	2009-04-07	12.00	12.21	11.66	11.73	123800	11.73
NYSE	CML	2009-04-06	12.24	12.37	11.72	12.31	306600	12.31
NYSE	CML	2009-04-03	11.04	11.92	11.02	11.87	656400	11.87
NYSE	CML	2009-04-02	11.17	11.64	11.10	11.23	227800	11.23
NYSE	CML	2009-04-01	10.69	11.25	10.51	11.16	136100	11.16
NYSE	CML	2009-03-31	11.05	11.09	10.70	10.85	125900	10.85
NYSE	CML	2009-03-30	11.09	11.27	10.69	10.71	233100	10.71
NYSE	CML	2009-03-27	11.20	11.84	11.10	11.22	62700	11.22
NYSE	CML	2009-03-26	11.70	11.90	11.59	11.67	218900	11.67
NYSE	CML	2009-03-25	11.58	12.01	11.48	11.55	384600	11.55
NYSE	CML	2009-03-24	10.96	11.77	10.90	11.42	185400	11.42
NYSE	CML	2009-03-23	11.41	11.44	10.95	11.30	180800	11.30
NYSE	CML	2009-03-20	12.08	12.28	11.04	11.12	91700	11.12
NYSE	CML	2009-03-19	12.57	12.57	11.64	11.84	109100	11.84
NYSE	CML	2009-03-18	11.65	12.20	11.62	12.04	217500	12.04
NYSE	CML	2009-03-17	11.00	11.40	10.53	11.40	177400	11.40
NYSE	CML	2009-03-16	12.10	12.23	11.00	11.14	76700	11.14
NYSE	CML	2009-03-13	11.78	12.41	11.78	12.24	76800	12.24
NYSE	CML	2009-03-12	12.01	12.46	11.73	11.98	200500	11.98
NYSE	CML	2009-03-11	11.44	12.45	11.44	12.10	111400	12.10
NYSE	CML	2009-03-10	11.22	11.93	10.92	11.37	131000	11.37
NYSE	CML	2009-03-09	10.85	11.48	10.80	10.93	114700	10.93
NYSE	CML	2009-03-06	11.22	11.50	10.80	10.92	341900	10.92
NYSE	CML	2009-03-05	12.09	12.22	11.29	11.29	150000	11.29
NYSE	CML	2009-03-04	11.53	12.91	11.12	12.39	253300	12.39
NYSE	CML	2009-03-03	12.60	12.69	10.38	10.90	367400	10.90
NYSE	CML	2009-03-02	12.81	12.99	12.52	12.70	456500	12.70
NYSE	CML	2009-02-27	12.73	13.45	12.52	13.00	245100	13.00
NYSE	CML	2009-02-26	12.92	13.12	12.62	12.88	88700	12.88
NYSE	CML	2009-02-25	13.57	13.69	12.64	12.90	339400	12.90
NYSE	CML	2009-02-24	13.36	13.80	13.34	13.57	429700	13.57
NYSE	CML	2009-02-23	13.75	13.75	13.63	13.69	283600	13.69
NYSE	CML	2009-02-20	13.96	13.96	13.27	13.82	222500	13.82
NYSE	CML	2009-02-19	13.41	13.80	13.17	13.65	161500	13.65
NYSE	CML	2009-02-18	13.63	13.63	13.31	13.31	345900	13.31
NYSE	CML	2009-02-17	13.50	14.17	12.92	13.43	306000	13.43
NYSE	CML	2009-02-13	13.57	14.18	13.20	13.78	409700	13.78
NYSE	CML	2009-02-12	12.14	13.56	12.13	13.56	403900	13.56
NYSE	CML	2009-02-11	11.85	12.24	11.62	12.16	156400	12.16
NYSE	CML	2009-02-10	13.04	13.05	11.70	11.81	195700	11.81
NYSE	CML	2009-02-09	12.58	13.49	12.58	12.97	192500	12.97
NYSE	CML	2009-02-06	11.80	13.00	11.80	12.81	289400	12.81
NYSE	CML	2009-02-05	11.70	12.24	11.55	11.93	175300	11.93
NYSE	CML	2009-02-04	11.45	12.08	11.20	11.96	148100	11.96
NYSE	CML	2009-02-03	11.73	11.91	10.51	11.62	439200	11.62
NYSE	CML	2009-02-02	11.90	12.19	11.59	11.87	79700	11.87
NYSE	CML	2009-01-30	12.05	12.66	11.78	12.10	136100	12.10
NYSE	CML	2009-01-29	12.40	12.45	11.85	11.95	85600	11.95
NYSE	CML	2009-01-28	13.20	13.20	12.50	12.65	112600	12.65
NYSE	CML	2009-01-27	13.12	13.27	12.94	12.98	89700	12.98
NYSE	CML	2009-01-26	12.88	13.24	12.64	13.19	116200	13.19
NYSE	CML	2009-01-23	13.03	13.16	12.64	12.85	169400	12.85
NYSE	CML	2009-01-22	13.08	13.34	12.82	13.19	114000	13.19
NYSE	CML	2009-01-21	12.85	13.20	12.67	13.05	180600	13.05
NYSE	CML	2009-01-20	12.86	13.22	12.52	12.83	186700	12.83
NYSE	CML	2009-01-16	12.81	13.05	12.48	12.73	235700	12.73
NYSE	CML	2009-01-15	13.18	13.40	12.55	12.96	262400	12.96
NYSE	CML	2009-01-14	13.11	13.30	12.75	13.11	183900	13.11
NYSE	CML	2009-01-13	13.26	13.40	12.80	13.16	211300	13.16
NYSE	CML	2009-01-12	12.38	13.49	12.23	13.13	306900	13.13
NYSE	CML	2009-01-09	12.60	13.05	11.85	12.29	238000	12.29
NYSE	CML	2009-01-08	10.94	13.05	10.90	12.65	491100	12.65
NYSE	CML	2009-01-07	10.25	11.19	10.25	11.13	159700	11.13
NYSE	CML	2009-01-06	10.61	10.61	10.27	10.47	504900	10.47
NYSE	CML	2009-01-05	10.41	10.81	10.01	10.39	79800	10.39
NYSE	CML	2009-01-02	9.83	10.60	9.83	10.29	96700	10.29
NYSE	CW	2009-12-31	31.74	31.95	31.32	31.32	163000	31.32
NYSE	CW	2009-12-30	31.21	31.73	31.21	31.66	222300	31.66
NYSE	CW	2009-12-29	30.75	31.46	30.75	31.28	113400	31.28
NYSE	CW	2009-12-28	30.98	31.00	30.50	30.71	131700	30.71
NYSE	CW	2009-12-24	30.74	30.97	30.68	30.92	26900	30.92
NYSE	CW	2009-12-23	30.68	30.79	30.49	30.70	138000	30.70
NYSE	CW	2009-12-22	30.65	30.79	30.41	30.48	219300	30.48
NYSE	CW	2009-12-21	30.25	30.94	30.12	30.70	226100	30.70
NYSE	CW	2009-12-18	30.34	30.34	29.87	30.15	731600	30.15
NYSE	CW	2009-12-17	30.32	30.62	29.91	30.05	184000	30.05
NYSE	CW	2009-12-16	30.71	30.94	30.21	30.48	192200	30.48
NYSE	CW	2009-12-15	30.31	30.77	30.28	30.48	175800	30.48
NYSE	CW	2009-12-14	30.35	30.54	30.14	30.47	126700	30.47
NYSE	CW	2009-12-11	29.66	30.19	29.66	30.11	139800	30.11
NYSE	CW	2009-12-10	29.98	30.16	29.48	29.58	192500	29.58
NYSE	CW	2009-12-09	29.93	30.04	29.44	29.94	184700	29.94
NYSE	CW	2009-12-08	29.69	30.08	29.36	29.88	146600	29.88
NYSE	CW	2009-12-07	29.82	30.25	29.75	30.00	241500	30.00
NYSE	CW	2009-12-04	29.67	30.25	29.58	29.92	315000	29.92
NYSE	CW	2009-12-03	29.37	29.77	29.02	29.11	205700	29.11
NYSE	CW	2009-12-02	28.70	29.35	28.70	29.34	150700	29.34
NYSE	CW	2009-12-01	28.82	29.14	28.51	28.73	166900	28.73
NYSE	CW	2009-11-30	29.06	29.06	27.97	28.46	307900	28.46
NYSE	CW	2009-11-27	28.72	29.37	28.55	29.07	97400	29.07
NYSE	CW	2009-11-25	29.88	30.00	29.60	29.62	126800	29.62
NYSE	CW	2009-11-24	30.00	30.04	29.43	29.81	87300	29.81
NYSE	CW	2009-11-23	29.69	30.07	29.60	29.89	259900	29.89
NYSE	CW	2009-11-20	29.19	29.48	29.08	29.28	223600	29.20
NYSE	CW	2009-11-19	30.31	30.32	29.36	29.46	170100	29.38
NYSE	CW	2009-11-18	30.89	30.89	30.21	30.49	112600	30.41
NYSE	CW	2009-11-17	30.88	31.12	30.79	30.90	82500	30.82
NYSE	CW	2009-11-16	30.50	31.37	30.17	31.11	276700	31.03
NYSE	CW	2009-11-13	29.80	30.34	29.35	30.15	187300	30.07
NYSE	CW	2009-11-12	30.20	30.62	29.48	29.56	223200	29.48
NYSE	CW	2009-11-11	30.33	30.68	30.16	30.34	185300	30.26
NYSE	CW	2009-11-10	30.46	30.72	29.92	30.11	252200	30.03
NYSE	CW	2009-11-09	30.55	30.67	30.26	30.66	311400	30.58
NYSE	CW	2009-11-06	30.16	30.87	30.08	30.27	164100	30.19
NYSE	CW	2009-11-05	29.99	30.51	29.98	30.44	323000	30.36
NYSE	CW	2009-11-04	30.14	30.55	29.58	29.64	273000	29.56
NYSE	CW	2009-11-03	29.68	30.22	29.40	30.00	295800	29.92
NYSE	CW	2009-11-02	30.03	30.09	29.29	29.81	452100	29.73
NYSE	CW	2009-10-30	30.55	31.78	29.66	29.82	901500	29.74
NYSE	CW	2009-10-29	33.91	34.02	33.26	33.76	188000	33.67
NYSE	CW	2009-10-28	33.64	34.03	33.32	33.50	254600	33.41
NYSE	CW	2009-10-27	33.94	34.52	33.69	33.77	135600	33.68
NYSE	CW	2009-10-26	34.29	34.83	33.85	33.93	189800	33.84
NYSE	CW	2009-10-23	34.97	34.97	34.04	34.15	170700	34.06
NYSE	CW	2009-10-22	33.38	35.20	33.38	34.83	361900	34.73
NYSE	CW	2009-10-21	33.46	34.09	33.34	33.38	232900	33.29
NYSE	CW	2009-10-20	34.03	34.13	32.80	33.46	232300	33.37
NYSE	CW	2009-10-19	33.72	34.26	33.60	34.04	99300	33.95
NYSE	CW	2009-10-16	33.58	33.88	33.33	33.77	159500	33.68
NYSE	CW	2009-10-15	33.43	33.92	33.40	33.85	253000	33.76
NYSE	CW	2009-10-14	33.60	33.69	33.36	33.61	209700	33.52
NYSE	CW	2009-10-13	33.22	33.31	32.80	33.18	89500	33.09
NYSE	CW	2009-10-12	33.86	33.93	33.04	33.30	62800	33.21
NYSE	CW	2009-10-09	33.27	33.70	33.18	33.70	214100	33.61
NYSE	CW	2009-10-08	33.36	33.65	33.15	33.38	183800	33.29
NYSE	CW	2009-10-07	33.47	33.63	33.08	33.16	72100	33.07
NYSE	CW	2009-10-06	32.99	33.72	32.91	33.72	145000	33.55
NYSE	CW	2009-10-05	32.83	33.01	32.43	32.80	238800	32.63
NYSE	CW	2009-10-02	33.16	33.33	32.70	32.74	170300	32.57
NYSE	CW	2009-10-01	33.91	33.97	33.24	33.41	190200	33.24
NYSE	CW	2009-09-30	34.62	34.66	33.55	34.13	178400	33.96
NYSE	CW	2009-09-29	34.94	35.19	34.55	34.59	146000	34.41
NYSE	CW	2009-09-28	34.17	35.25	34.15	35.01	109100	34.83
NYSE	CW	2009-09-25	34.44	34.45	33.83	34.05	129100	33.88
NYSE	CW	2009-09-24	35.14	35.15	34.22	34.57	146100	34.39
NYSE	CW	2009-09-23	35.25	35.70	34.75	35.07	223000	34.89
NYSE	CW	2009-09-22	35.82	35.82	35.12	35.26	224900	35.08
NYSE	CW	2009-09-21	35.59	36.08	35.35	35.51	268100	35.33
NYSE	CW	2009-09-18	36.48	36.58	35.93	36.01	604800	35.83
NYSE	CW	2009-09-17	35.87	36.67	35.87	36.38	268600	36.19
NYSE	CW	2009-09-16	35.60	35.82	35.37	35.82	214000	35.64
NYSE	CW	2009-09-15	35.20	35.61	35.08	35.58	178400	35.40
NYSE	CW	2009-09-14	34.95	35.48	34.94	35.38	456300	35.20
NYSE	CW	2009-09-11	34.95	35.80	34.86	35.13	185000	34.95
NYSE	CW	2009-09-10	34.44	35.00	34.26	35.00	240800	34.82
NYSE	CW	2009-09-09	33.86	34.64	33.86	34.58	244400	34.40
NYSE	CW	2009-09-08	33.60	33.98	33.52	33.98	187400	33.81
NYSE	CW	2009-09-04	32.42	33.62	32.30	33.37	298400	33.20
NYSE	CW	2009-09-03	31.76	32.42	31.70	32.40	414700	32.23
NYSE	CW	2009-09-02	32.03	32.21	31.71	31.74	152500	31.58
NYSE	CW	2009-09-01	32.37	32.91	31.98	32.22	306800	32.06
NYSE	CW	2009-08-31	33.01	33.24	32.35	32.57	265500	32.40
NYSE	CW	2009-08-28	33.76	33.95	33.02	33.24	129700	33.07
NYSE	CW	2009-08-27	33.54	34.09	33.09	33.54	143800	33.37
NYSE	CW	2009-08-26	33.85	34.09	33.37	33.54	94100	33.37
NYSE	CW	2009-08-25	33.91	34.31	33.79	33.85	126900	33.68
NYSE	CW	2009-08-24	33.46	33.95	33.46	33.86	143800	33.69
NYSE	CW	2009-08-21	32.63	33.55	32.46	33.43	305700	33.26
NYSE	CW	2009-08-20	31.81	32.33	31.75	32.31	86300	32.15
NYSE	CW	2009-08-19	31.17	31.83	31.03	31.82	142800	31.66
NYSE	CW	2009-08-18	31.55	32.11	31.41	31.51	152500	31.35
NYSE	CW	2009-08-17	31.36	31.65	31.08	31.42	132700	31.26
NYSE	CW	2009-08-14	32.70	32.86	31.57	31.97	183700	31.81
NYSE	CW	2009-08-13	32.92	33.06	32.51	32.72	123500	32.55
NYSE	CW	2009-08-12	32.71	33.16	32.71	32.88	374300	32.71
NYSE	CW	2009-08-11	33.06	33.10	32.49	32.60	125200	32.43
NYSE	CW	2009-08-10	33.26	33.39	32.97	33.16	123500	32.99
NYSE	CW	2009-08-07	33.29	33.89	33.06	33.57	416300	33.40
NYSE	CW	2009-08-06	33.06	33.15	32.65	32.88	322400	32.71
NYSE	CW	2009-08-05	34.19	34.19	32.84	33.00	249400	32.83
NYSE	CW	2009-08-04	33.73	34.10	33.50	33.96	178400	33.79
NYSE	CW	2009-08-03	33.48	34.06	33.10	33.94	180000	33.77
NYSE	CW	2009-07-31	33.44	33.72	33.02	33.03	157700	32.86
NYSE	CW	2009-07-30	32.80	33.94	32.65	33.69	228700	33.52
NYSE	CW	2009-07-29	32.65	32.69	31.94	32.26	220100	32.10
NYSE	CW	2009-07-28	32.80	33.12	32.17	32.82	336900	32.65
NYSE	CW	2009-07-27	33.51	33.56	32.74	33.56	165000	33.39
NYSE	CW	2009-07-24	33.07	33.68	32.94	33.51	194200	33.34
NYSE	CW	2009-07-23	32.10	33.43	31.84	33.41	303400	33.24
NYSE	CW	2009-07-22	31.83	32.58	31.68	32.25	152900	32.09
NYSE	CW	2009-07-21	31.80	32.11	31.43	32.10	179300	31.94
NYSE	CW	2009-07-20	30.89	31.73	30.75	31.71	168400	31.55
NYSE	CW	2009-07-17	31.12	31.27	30.64	30.87	134600	30.71
NYSE	CW	2009-07-16	30.30	31.15	30.30	31.03	145700	30.87
NYSE	CW	2009-07-15	29.47	30.41	29.26	30.41	197700	30.25
NYSE	CW	2009-07-14	28.65	29.16	28.51	29.10	120500	28.95
NYSE	CW	2009-07-13	28.32	28.56	27.65	28.56	243100	28.41
NYSE	CW	2009-07-10	27.80	28.20	27.74	28.06	184300	27.92
NYSE	CW	2009-07-09	27.98	28.14	27.71	27.90	190100	27.76
NYSE	CW	2009-07-08	28.29	28.43	27.52	27.80	227600	27.66
NYSE	CW	2009-07-07	29.09	29.25	28.13	28.13	154200	27.99
NYSE	CW	2009-07-06	28.78	29.17	28.75	28.99	523700	28.84
NYSE	CW	2009-07-02	29.43	29.47	28.84	29.00	226200	28.85
NYSE	CW	2009-07-01	30.07	30.50	29.91	30.10	313400	29.95
NYSE	CW	2009-06-30	30.03	30.18	29.43	29.73	191500	29.58
NYSE	CW	2009-06-29	30.18	30.32	29.75	30.03	201500	29.80
NYSE	CW	2009-06-26	29.86	30.42	29.68	30.30	1445900	30.07
NYSE	CW	2009-06-25	29.76	30.15	29.54	29.98	337900	29.75
NYSE	CW	2009-06-24	31.02	31.16	29.56	29.78	445900	29.55
NYSE	CW	2009-06-23	31.54	31.64	30.50	30.62	238800	30.38
NYSE	CW	2009-06-22	32.11	32.11	31.38	31.38	228500	31.14
NYSE	CW	2009-06-19	32.67	33.20	31.89	32.45	455000	32.20
NYSE	CW	2009-06-18	31.49	32.34	31.49	32.25	327100	32.00
NYSE	CW	2009-06-17	30.95	31.96	30.67	31.63	282600	31.38
NYSE	CW	2009-06-16	31.64	31.83	31.01	31.02	280200	30.78
NYSE	CW	2009-06-15	31.69	31.88	31.13	31.30	397800	31.06
NYSE	CW	2009-06-12	32.10	32.54	31.81	32.54	181100	32.29
NYSE	CW	2009-06-11	32.06	33.01	32.06	32.30	307100	32.05
NYSE	CW	2009-06-10	32.23	32.23	31.47	32.14	293100	31.89
NYSE	CW	2009-06-09	32.48	32.62	31.80	31.90	173300	31.65
NYSE	CW	2009-06-08	32.35	32.85	32.04	32.44	309900	32.19
NYSE	CW	2009-06-05	32.63	33.04	32.44	32.61	222400	32.36
NYSE	CW	2009-06-04	31.38	32.39	31.12	32.29	300000	32.04
NYSE	CW	2009-06-03	31.63	31.75	30.94	31.25	294500	31.01
NYSE	CW	2009-06-02	30.69	32.25	30.52	31.86	462600	31.61
NYSE	CW	2009-06-01	29.82	31.00	29.77	30.94	340000	30.70
NYSE	CW	2009-05-29	29.15	29.28	28.54	29.28	283400	29.05
NYSE	CW	2009-05-28	29.19	29.31	28.28	28.97	245100	28.75
NYSE	CW	2009-05-27	29.19	29.38	28.92	29.00	261300	28.78
NYSE	CW	2009-05-26	28.11	29.45	28.00	29.33	280500	29.10
NYSE	CW	2009-05-22	28.92	29.08	28.40	28.44	161500	28.22
NYSE	CW	2009-05-21	29.08	29.25	28.00	28.67	444000	28.45
NYSE	CW	2009-05-20	29.11	29.97	28.91	29.41	486700	29.18
NYSE	CW	2009-05-19	29.43	29.65	28.73	28.77	311600	28.55
NYSE	CW	2009-05-18	29.20	29.68	28.92	29.66	184000	29.43
NYSE	CW	2009-05-15	29.27	29.88	28.51	28.86	303400	28.64
NYSE	CW	2009-05-14	29.50	29.79	29.07	29.40	216300	29.17
NYSE	CW	2009-05-13	30.35	30.43	29.06	29.23	283700	29.00
NYSE	CW	2009-05-12	31.22	31.28	30.13	30.91	248400	30.67
NYSE	CW	2009-05-11	31.12	31.63	30.82	30.91	189500	30.67
NYSE	CW	2009-05-08	31.92	32.25	31.43	32.02	278800	31.77
NYSE	CW	2009-05-07	32.22	32.22	30.86	31.27	300600	31.03
NYSE	CW	2009-05-06	32.20	32.41	30.76	31.81	308000	31.56
NYSE	CW	2009-05-05	32.09	32.17	31.40	31.87	205700	31.62
NYSE	CW	2009-05-04	31.35	32.29	31.29	32.29	328500	32.04
NYSE	CW	2009-05-01	32.00	32.76	31.00	31.33	304500	31.09
NYSE	CW	2009-04-30	32.61	33.00	31.81	31.97	240800	31.72
NYSE	CW	2009-04-29	31.43	32.86	31.38	32.38	276400	32.13
NYSE	CW	2009-04-28	30.93	31.60	30.48	31.20	276300	30.96
NYSE	CW	2009-04-27	31.37	32.18	31.03	31.28	262200	31.04
NYSE	CW	2009-04-24	31.89	32.28	31.27	32.01	406700	31.76
NYSE	CW	2009-04-23	31.90	31.90	31.01	31.54	329100	31.30
NYSE	CW	2009-04-22	30.96	32.83	30.96	31.78	292500	31.53
NYSE	CW	2009-04-21	30.50	31.68	30.08	31.66	190800	31.41
NYSE	CW	2009-04-20	31.40	31.74	30.40	30.55	234800	30.31
NYSE	CW	2009-04-17	32.28	32.41	31.56	32.20	259100	31.95
NYSE	CW	2009-04-16	31.58	32.31	30.84	32.17	239800	31.92
NYSE	CW	2009-04-15	30.36	31.55	30.36	31.33	176400	31.09
NYSE	CW	2009-04-14	31.05	31.47	30.49	30.96	312600	30.72
NYSE	CW	2009-04-13	31.98	32.25	30.69	31.65	200500	31.40
NYSE	CW	2009-04-09	31.15	32.28	30.69	32.28	379000	32.03
NYSE	CW	2009-04-08	30.25	30.83	30.15	30.50	291600	30.26
NYSE	CW	2009-04-07	31.23	31.80	30.35	30.46	357700	30.22
NYSE	CW	2009-04-06	30.99	31.71	30.48	31.65	341800	31.40
NYSE	CW	2009-04-03	30.45	31.37	30.45	31.23	341000	30.99
NYSE	CW	2009-04-02	30.04	31.54	29.82	30.90	417600	30.66
NYSE	CW	2009-04-01	27.54	29.26	27.33	29.17	420000	28.94
NYSE	CW	2009-03-31	28.21	28.86	27.50	28.05	293400	27.75
NYSE	CW	2009-03-30	28.29	28.29	27.36	27.75	381800	27.46
NYSE	CW	2009-03-27	29.82	30.10	28.86	29.09	279900	28.78
NYSE	CW	2009-03-26	29.18	30.36	29.18	30.36	541000	30.04
NYSE	CW	2009-03-25	28.46	29.96	27.96	28.72	604700	28.42
NYSE	CW	2009-03-24	27.40	28.44	27.40	27.91	663000	27.61
NYSE	CW	2009-03-23	26.40	27.97	26.24	27.95	354900	27.65
NYSE	CW	2009-03-20	26.25	26.88	25.64	25.67	548600	25.40
NYSE	CW	2009-03-19	27.09	27.11	25.85	25.95	559200	25.68
NYSE	CW	2009-03-18	25.51	26.95	25.11	26.71	408400	26.43
NYSE	CW	2009-03-17	25.67	25.71	24.80	25.57	472100	25.30
NYSE	CW	2009-03-16	25.57	26.65	25.52	25.67	566800	25.40
NYSE	CW	2009-03-13	25.09	25.75	25.05	25.37	372800	25.10
NYSE	CW	2009-03-12	24.22	25.23	23.49	25.16	357600	24.89
NYSE	CW	2009-03-11	24.40	25.05	24.03	24.27	241700	24.01
NYSE	CW	2009-03-10	23.37	24.48	23.00	24.43	381800	24.17
NYSE	CW	2009-03-09	23.05	23.48	22.62	22.74	394200	22.50
NYSE	CW	2009-03-06	22.80	23.58	22.70	23.26	584200	23.01
NYSE	CW	2009-03-05	24.07	24.42	22.72	23.01	390700	22.77
NYSE	CW	2009-03-04	25.20	25.21	23.58	24.66	416400	24.40
NYSE	CW	2009-03-03	24.59	24.70	23.46	23.48	515800	23.23
NYSE	CW	2009-03-02	25.88	25.88	24.11	24.18	426100	23.92
NYSE	CW	2009-02-27	26.38	27.47	26.10	26.59	462000	26.31
NYSE	CW	2009-02-26	27.50	27.72	26.75	26.78	298100	26.50
NYSE	CW	2009-02-25	28.04	28.04	26.61	27.41	447500	27.12
NYSE	CW	2009-02-24	27.60	28.54	27.05	28.21	297600	27.91
NYSE	CW	2009-02-23	28.98	29.16	27.03	27.08	323100	26.79
NYSE	CW	2009-02-20	29.19	29.63	28.56	28.96	388600	28.65
NYSE	CW	2009-02-19	30.56	30.83	29.74	29.84	384500	29.52
NYSE	CW	2009-02-18	29.77	30.79	28.80	30.49	720700	30.17
NYSE	CW	2009-02-17	30.30	30.88	29.03	29.52	651900	29.21
NYSE	CW	2009-02-13	31.08	31.79	30.56	31.49	372100	31.16
NYSE	CW	2009-02-12	30.15	30.89	29.69	30.62	463300	30.30
NYSE	CW	2009-02-11	30.86	31.27	30.16	30.58	454000	30.26
NYSE	CW	2009-02-10	33.47	33.75	30.32	30.83	819500	30.50
NYSE	CW	2009-02-09	33.61	34.13	33.20	33.82	322000	33.46
NYSE	CW	2009-02-06	34.07	34.67	33.48	33.66	645900	33.30
NYSE	CW	2009-02-05	33.06	34.58	32.85	34.17	288500	33.81
NYSE	CW	2009-02-04	32.75	33.98	32.73	33.25	315100	32.90
NYSE	CW	2009-02-03	32.65	33.06	31.83	32.80	323500	32.45
NYSE	CW	2009-02-02	31.89	32.56	31.43	32.29	386000	31.95
NYSE	CW	2009-01-30	33.09	33.40	32.12	32.30	342000	31.96
NYSE	CW	2009-01-29	33.95	34.00	32.57	32.79	301900	32.44
NYSE	CW	2009-01-28	33.96	35.30	33.58	34.52	355700	34.15
NYSE	CW	2009-01-27	32.71	33.91	32.67	33.43	194200	33.08
NYSE	CW	2009-01-26	31.83	33.20	31.59	32.48	545500	32.14
NYSE	CW	2009-01-23	32.24	32.62	31.32	31.83	412900	31.49
NYSE	CW	2009-01-22	32.69	33.96	32.08	33.07	328900	32.72
NYSE	CW	2009-01-21	32.34	33.67	31.55	33.45	859200	33.10
NYSE	CW	2009-01-20	33.84	33.95	31.88	31.93	389700	31.59
NYSE	CW	2009-01-16	34.27	34.70	33.44	34.47	344900	34.11
NYSE	CW	2009-01-15	33.52	34.11	32.10	33.90	352300	33.54
NYSE	CW	2009-01-14	33.62	34.03	32.94	33.33	477500	32.98
NYSE	CW	2009-01-13	34.15	34.77	33.62	34.18	512800	33.82
NYSE	CW	2009-01-12	34.84	34.85	33.69	34.20	450800	33.84
NYSE	CW	2009-01-09	35.61	35.61	34.12	34.80	529200	34.43
NYSE	CW	2009-01-08	34.48	35.86	34.15	35.71	474200	35.33
NYSE	CW	2009-01-07	34.90	35.33	34.24	34.73	380800	34.36
NYSE	CW	2009-01-06	35.51	36.06	34.88	35.55	472100	35.17
NYSE	CW	2009-01-05	33.93	35.60	33.78	35.14	522400	34.77
NYSE	CW	2009-01-02	33.24	34.33	32.58	34.07	246700	33.71
NYSE	CW	2006-10-19	32.40	33.33	32.40	33.13	200900	32.25
NYSE	CNK	2009-12-31	14.67	14.85	14.35	14.37	229700	14.37
NYSE	CNK	2009-12-30	14.20	14.55	14.20	14.53	234600	14.53
NYSE	CNK	2009-12-29	14.19	14.35	14.15	14.28	258400	14.28
NYSE	CNK	2009-12-28	13.99	14.12	13.84	14.09	275100	14.09
NYSE	CNK	2009-12-24	13.89	13.97	13.80	13.95	94000	13.95
NYSE	CNK	2009-12-23	14.00	14.00	13.80	13.89	402100	13.89
NYSE	CNK	2009-12-22	13.76	14.00	13.68	13.96	520800	13.96
NYSE	CNK	2009-12-21	13.54	13.72	13.41	13.68	367200	13.68
NYSE	CNK	2009-12-18	13.32	13.50	13.32	13.46	527700	13.46
NYSE	CNK	2009-12-17	13.57	13.59	13.18	13.21	425800	13.21
NYSE	CNK	2009-12-16	13.41	13.70	13.36	13.54	651400	13.54
NYSE	CNK	2009-12-15	13.39	13.46	13.25	13.41	491500	13.41
NYSE	CNK	2009-12-14	13.41	13.47	12.80	13.42	634900	13.42
NYSE	CNK	2009-12-11	13.14	13.50	12.96	13.40	705700	13.40
NYSE	CNK	2009-12-10	13.16	13.30	12.98	13.04	253900	13.04
NYSE	CNK	2009-12-09	13.10	13.20	12.93	13.15	230200	13.15
NYSE	CNK	2009-12-08	13.29	13.46	12.98	13.05	629600	13.05
NYSE	CNK	2009-12-07	13.19	13.50	13.18	13.44	517000	13.44
NYSE	CNK	2009-12-04	12.99	13.20	12.90	13.20	721600	13.20
NYSE	CNK	2009-12-03	13.06	13.36	13.01	13.04	587900	13.04
NYSE	CNK	2009-12-02	12.84	13.08	12.76	13.07	2066400	13.07
NYSE	CNK	2009-12-01	12.65	12.85	12.65	12.79	811100	12.79
NYSE	CNK	2009-11-30	12.46	12.68	12.38	12.65	497400	12.65
NYSE	CNK	2009-11-27	12.30	12.65	12.25	12.44	176200	12.44
NYSE	CNK	2009-11-25	12.63	12.66	12.47	12.59	335800	12.59
NYSE	CNK	2009-11-24	12.56	12.72	12.43	12.58	425400	12.58
NYSE	CNK	2009-11-23	12.31	12.68	12.31	12.59	594900	12.59
NYSE	CNK	2009-11-20	12.43	12.45	12.25	12.34	234000	12.16
NYSE	CNK	2009-11-19	12.28	12.50	12.19	12.47	374200	12.29
NYSE	CNK	2009-11-18	12.37	12.42	12.14	12.32	390900	12.14
NYSE	CNK	2009-11-17	12.20	12.38	12.14	12.33	275400	12.15
NYSE	CNK	2009-11-16	12.23	12.40	12.04	12.29	460500	12.11
NYSE	CNK	2009-11-13	12.46	12.46	12.07	12.25	260700	12.07
NYSE	CNK	2009-11-12	12.50	12.65	12.21	12.40	277700	12.22
NYSE	CNK	2009-11-11	12.56	12.75	12.40	12.52	555100	12.34
NYSE	CNK	2009-11-10	12.35	13.32	11.96	12.43	1088200	12.25
NYSE	CNK	2009-11-09	12.07	12.43	11.99	12.33	554600	12.15
NYSE	CNK	2009-11-06	11.67	11.76	11.40	11.73	244300	11.56
NYSE	CNK	2009-11-05	11.46	11.90	11.46	11.74	277900	11.57
NYSE	CNK	2009-11-04	11.25	11.59	11.07	11.40	429800	11.23
NYSE	CNK	2009-11-03	11.17	11.27	11.00	11.17	282000	11.01
NYSE	CNK	2009-11-02	11.62	11.72	11.02	11.20	332600	11.04
NYSE	CNK	2009-10-30	11.26	11.70	11.25	11.59	430600	11.42
NYSE	CNK	2009-10-29	11.11	11.49	11.07	11.34	437400	11.17
NYSE	CNK	2009-10-28	11.26	11.50	11.01	11.05	346600	10.89
NYSE	CNK	2009-10-27	11.31	11.37	11.17	11.27	164600	11.11
NYSE	CNK	2009-10-26	11.45	11.63	11.19	11.22	218200	11.06
NYSE	CNK	2009-10-23	11.92	11.92	11.31	11.41	277500	11.24
NYSE	CNK	2009-10-22	11.50	12.00	11.50	11.92	494900	11.75
NYSE	CNK	2009-10-21	11.21	11.54	11.07	11.21	450100	11.05
NYSE	CNK	2009-10-20	11.22	11.29	11.12	11.18	182800	11.02
NYSE	CNK	2009-10-19	11.16	11.41	11.16	11.23	180600	11.07
NYSE	CNK	2009-10-16	11.11	11.20	10.95	11.17	397600	11.01
NYSE	CNK	2009-10-15	11.28	11.28	11.14	11.20	311500	11.04
NYSE	CNK	2009-10-14	11.38	11.38	11.17	11.29	225800	11.13
NYSE	CNK	2009-10-13	11.35	11.35	11.08	11.22	247800	11.06
NYSE	CNK	2009-10-12	11.59	11.59	11.18	11.30	395800	11.14
NYSE	CNK	2009-10-09	11.13	11.52	11.11	11.41	697400	11.24
NYSE	CNK	2009-10-08	11.09	11.20	10.91	11.07	274300	10.91
NYSE	CNK	2009-10-07	11.18	11.20	10.87	11.01	226000	10.85
NYSE	CNK	2009-10-06	10.54	11.25	10.48	11.21	545300	11.05
NYSE	CNK	2009-10-05	10.31	10.50	10.08	10.45	176800	10.30
NYSE	CNK	2009-10-02	10.18	10.46	10.16	10.35	180200	10.20
NYSE	CNK	2009-10-01	10.36	10.36	10.10	10.24	220500	10.09
NYSE	CNK	2009-09-30	10.48	10.51	10.19	10.36	178500	10.21
NYSE	CNK	2009-09-29	10.33	10.52	10.28	10.48	329900	10.33
NYSE	CNK	2009-09-28	10.32	10.59	10.22	10.29	170400	10.14
NYSE	CNK	2009-09-25	10.20	10.35	10.19	10.29	261400	10.14
NYSE	CNK	2009-09-24	10.25	10.33	10.16	10.26	303000	10.11
NYSE	CNK	2009-09-23	10.50	10.55	10.24	10.24	178400	10.09
NYSE	CNK	2009-09-22	10.49	10.54	10.30	10.43	214700	10.28
NYSE	CNK	2009-09-21	10.45	10.49	10.33	10.46	194800	10.31
NYSE	CNK	2009-09-18	10.81	10.81	10.40	10.50	645400	10.35
NYSE	CNK	2009-09-17	10.64	10.91	10.60	10.80	232200	10.64
NYSE	CNK	2009-09-16	10.46	10.75	10.41	10.69	273700	10.53
NYSE	CNK	2009-09-15	10.70	10.78	10.35	10.43	217500	10.28
NYSE	CNK	2009-09-14	10.67	10.74	10.44	10.73	247300	10.57
NYSE	CNK	2009-09-11	10.13	10.99	10.10	10.64	695800	10.48
NYSE	CNK	2009-09-10	9.94	10.14	9.93	10.00	501500	9.85
NYSE	CNK	2009-09-09	10.08	10.16	9.91	10.00	223600	9.85
NYSE	CNK	2009-09-08	10.07	10.17	9.94	10.05	310600	9.90
NYSE	CNK	2009-09-04	9.98	10.02	9.89	10.02	153900	9.87
NYSE	CNK	2009-09-03	9.86	10.04	9.77	9.98	243500	9.83
NYSE	CNK	2009-09-02	9.77	9.99	9.69	9.86	416000	9.72
NYSE	CNK	2009-09-01	9.99	10.14	9.81	9.88	527700	9.74
NYSE	CNK	2009-08-31	9.71	10.25	9.70	10.04	419000	9.89
NYSE	CNK	2009-08-28	9.71	9.85	9.60	9.75	196700	9.61
NYSE	CNK	2009-08-27	9.74	9.76	9.50	9.68	274900	9.54
NYSE	CNK	2009-08-26	9.76	9.84	9.51	9.69	144700	9.55
NYSE	CNK	2009-08-25	9.85	10.00	9.78	9.79	131500	9.65
NYSE	CNK	2009-08-24	9.85	9.93	9.69	9.84	169600	9.70
NYSE	CNK	2009-08-21	9.85	9.93	9.73	9.86	181900	9.72
NYSE	CNK	2009-08-20	9.60	9.76	9.52	9.72	202700	9.58
NYSE	CNK	2009-08-19	9.58	9.78	9.51	9.68	240800	9.54
NYSE	CNK	2009-08-18	9.85	9.90	9.61	9.70	183900	9.56
NYSE	CNK	2009-08-17	9.85	9.90	9.58	9.80	349500	9.66
NYSE	CNK	2009-08-14	10.03	10.04	9.74	9.96	327900	9.81
NYSE	CNK	2009-08-13	10.21	10.22	9.94	10.03	387100	9.88
NYSE	CNK	2009-08-12	10.15	10.27	10.07	10.24	381100	9.91
NYSE	CNK	2009-08-11	10.50	10.50	10.11	10.11	313900	9.79
NYSE	CNK	2009-08-10	10.50	10.65	10.40	10.50	490900	10.16
NYSE	CNK	2009-08-07	10.99	11.08	10.43	10.44	367800	10.11
NYSE	CNK	2009-08-06	10.68	10.99	10.38	10.66	220600	10.32
NYSE	CNK	2009-08-05	10.84	10.98	10.51	10.62	217000	10.28
NYSE	CNK	2009-08-04	11.01	11.01	10.70	10.79	356300	10.45
NYSE	CNK	2009-08-03	11.22	11.49	10.67	10.98	516100	10.63
NYSE	CNK	2009-07-31	11.18	11.33	11.07	11.09	207300	10.74
NYSE	CNK	2009-07-30	11.47	11.63	11.14	11.23	231400	10.87
NYSE	CNK	2009-07-29	11.09	11.41	11.04	11.38	307100	11.02
NYSE	CNK	2009-07-28	10.87	11.14	10.87	11.04	284400	10.69
NYSE	CNK	2009-07-27	10.95	11.00	10.84	10.90	275300	10.55
NYSE	CNK	2009-07-24	10.88	10.99	10.79	10.91	417800	10.56
NYSE	CNK	2009-07-23	10.86	11.00	10.82	10.90	297000	10.55
NYSE	CNK	2009-07-22	10.69	10.95	10.61	10.86	283400	10.51
NYSE	CNK	2009-07-21	11.05	11.08	10.65	10.69	139700	10.35
NYSE	CNK	2009-07-20	10.94	10.97	10.72	10.93	260900	10.58
NYSE	CNK	2009-07-17	10.97	10.97	10.59	10.79	192200	10.45
NYSE	CNK	2009-07-16	10.88	11.16	10.81	10.96	232800	10.61
NYSE	CNK	2009-07-15	10.95	11.05	10.72	10.88	493200	10.53
NYSE	CNK	2009-07-14	11.11	11.31	10.84	10.87	328900	10.52
NYSE	CNK	2009-07-13	10.58	10.71	10.38	10.67	163100	10.33
NYSE	CNK	2009-07-10	10.57	10.65	10.38	10.57	240100	10.23
NYSE	CNK	2009-07-09	10.82	10.82	10.55	10.58	198200	10.24
NYSE	CNK	2009-07-08	10.96	10.98	10.54	10.73	155500	10.39
NYSE	CNK	2009-07-07	10.98	11.14	10.87	10.89	228100	10.54
NYSE	CNK	2009-07-06	10.75	11.44	10.74	10.94	481500	10.59
NYSE	CNK	2009-07-02	11.12	11.24	10.83	10.84	222100	10.49
NYSE	CNK	2009-07-01	11.44	11.65	11.21	11.30	274400	10.94
NYSE	CNK	2009-06-30	11.32	11.42	11.27	11.32	319400	10.96
NYSE	CNK	2009-06-29	10.85	11.22	10.84	11.20	239100	10.84
NYSE	CNK	2009-06-26	10.73	10.98	10.58	10.83	1018500	10.48
NYSE	CNK	2009-06-25	10.51	10.81	10.41	10.74	171000	10.40
NYSE	CNK	2009-06-24	10.66	10.74	10.42	10.63	154800	10.29
NYSE	CNK	2009-06-23	10.74	10.78	10.53	10.55	128900	10.21
NYSE	CNK	2009-06-22	10.89	10.94	10.64	10.64	170900	10.30
NYSE	CNK	2009-06-19	11.10	11.27	10.89	10.96	511800	10.61
NYSE	CNK	2009-06-18	10.76	11.49	10.73	11.00	522500	10.65
NYSE	CNK	2009-06-17	10.59	10.72	10.50	10.55	233600	10.21
NYSE	CNK	2009-06-16	10.66	10.75	10.48	10.55	312000	10.21
NYSE	CNK	2009-06-15	10.67	10.78	10.51	10.71	264400	10.37
NYSE	CNK	2009-06-12	10.55	10.78	10.51	10.74	221000	10.40
NYSE	CNK	2009-06-11	10.50	10.85	10.45	10.59	382000	10.25
NYSE	CNK	2009-06-10	10.81	10.81	10.24	10.40	296000	10.07
NYSE	CNK	2009-06-09	10.81	10.84	10.64	10.68	223000	10.34
NYSE	CNK	2009-06-08	11.09	11.13	10.75	10.82	240600	10.47
NYSE	CNK	2009-06-05	11.21	11.30	10.92	11.08	200200	10.73
NYSE	CNK	2009-06-04	11.36	11.39	11.03	11.21	186300	10.85
NYSE	CNK	2009-06-03	11.07	11.29	11.07	11.25	199900	10.89
NYSE	CNK	2009-06-02	11.04	11.19	10.96	11.13	578600	10.77
NYSE	CNK	2009-06-01	10.66	11.09	10.66	10.99	390500	10.64
NYSE	CNK	2009-05-29	10.56	10.64	10.43	10.62	193400	10.28
NYSE	CNK	2009-05-28	10.53	10.69	10.23	10.67	1145300	10.16
NYSE	CNK	2009-05-27	10.45	10.65	10.34	10.43	249400	9.93
NYSE	CNK	2009-05-26	10.18	10.58	10.10	10.47	199400	9.96
NYSE	CNK	2009-05-22	10.19	10.33	10.08	10.23	334400	9.74
NYSE	CNK	2009-05-21	10.20	10.29	10.01	10.17	249000	9.68
NYSE	CNK	2009-05-20	10.27	10.48	10.15	10.26	329000	9.77
NYSE	CNK	2009-05-19	10.20	10.38	10.12	10.24	357000	9.75
NYSE	CNK	2009-05-18	9.98	10.23	9.87	10.21	370700	9.72
NYSE	CNK	2009-05-15	10.12	10.31	9.87	9.91	197000	9.43
NYSE	CNK	2009-05-14	10.14	10.30	10.03	10.14	634500	9.65
NYSE	CNK	2009-05-13	10.34	10.34	9.99	10.04	265200	9.56
NYSE	CNK	2009-05-12	10.78	10.79	10.36	10.48	235800	9.97
NYSE	CNK	2009-05-11	10.98	10.98	10.71	10.76	215400	10.24
NYSE	CNK	2009-05-08	10.80	11.16	10.71	11.16	343300	10.62
NYSE	CNK	2009-05-07	10.68	11.09	10.60	10.98	707300	10.45
NYSE	CNK	2009-05-06	10.00	10.54	10.00	10.50	464100	9.99
NYSE	CNK	2009-05-05	9.24	9.92	9.22	9.91	397900	9.43
NYSE	CNK	2009-05-04	8.88	9.27	8.69	9.27	551400	8.82
NYSE	CNK	2009-05-01	8.95	8.98	8.63	8.78	250700	8.36
NYSE	CNK	2009-04-30	8.84	9.06	8.84	8.90	414000	8.47
NYSE	CNK	2009-04-29	9.07	9.23	8.73	8.87	730800	8.44
NYSE	CNK	2009-04-28	9.24	9.49	8.82	8.93	628900	8.50
NYSE	CNK	2009-04-27	9.50	9.80	9.26	9.35	424600	8.90
NYSE	CNK	2009-04-24	9.50	9.74	9.40	9.54	502800	9.08
NYSE	CNK	2009-04-23	9.82	9.82	9.39	9.52	478000	9.06
NYSE	CNK	2009-04-22	9.74	10.35	9.70	9.90	282700	9.42
NYSE	CNK	2009-04-21	9.66	10.01	9.39	9.97	218600	9.49
NYSE	CNK	2009-04-20	10.22	10.28	9.26	9.69	417000	9.22
NYSE	CNK	2009-04-17	10.76	10.76	10.34	10.40	279200	9.90
NYSE	CNK	2009-04-16	10.28	10.96	10.19	10.79	222200	10.27
NYSE	CNK	2009-04-15	9.86	10.22	9.81	10.22	194000	9.73
NYSE	CNK	2009-04-14	10.39	10.39	9.88	9.93	311800	9.45
NYSE	CNK	2009-04-13	10.01	10.56	9.88	10.49	369600	9.98
NYSE	CNK	2009-04-09	10.17	10.62	10.00	10.22	340000	9.73
NYSE	CNK	2009-04-08	9.49	10.08	9.49	9.95	345800	9.47
NYSE	CNK	2009-04-07	9.55	9.62	9.41	9.41	490000	8.96
NYSE	CNK	2009-04-06	9.69	9.71	9.45	9.61	782600	9.15
NYSE	CNK	2009-04-03	10.50	10.56	9.57	9.82	569300	9.35
NYSE	CNK	2009-04-02	9.80	10.58	9.79	10.49	248700	9.98
NYSE	CNK	2009-04-01	9.28	9.90	9.14	9.88	303900	9.40
NYSE	CNK	2009-03-31	9.46	9.60	9.35	9.39	170100	8.94
NYSE	CNK	2009-03-30	9.28	9.57	9.07	9.38	186300	8.93
NYSE	CNK	2009-03-27	9.60	9.88	9.27	9.50	152500	9.04
NYSE	CNK	2009-03-26	9.95	10.26	9.48	9.77	409800	9.30
NYSE	CNK	2009-03-25	9.11	9.68	8.99	9.66	176900	9.19
NYSE	CNK	2009-03-24	9.24	9.26	8.93	9.02	159900	8.58
NYSE	CNK	2009-03-23	8.51	9.44	8.47	9.39	226300	8.94
NYSE	CNK	2009-03-20	8.73	8.74	8.20	8.35	224500	7.95
NYSE	CNK	2009-03-19	8.90	9.06	8.57	8.69	229500	8.27
NYSE	CNK	2009-03-18	7.99	8.89	7.91	8.83	349300	8.40
NYSE	CNK	2009-03-17	7.52	8.05	7.47	8.00	507100	7.61
NYSE	CNK	2009-03-16	7.69	7.87	7.45	7.50	198200	7.14
NYSE	CNK	2009-03-13	7.70	7.80	7.44	7.58	564600	7.21
NYSE	CNK	2009-03-12	7.74	8.00	7.47	7.79	541800	7.41
NYSE	CNK	2009-03-11	7.91	8.20	7.62	7.79	318400	7.41
NYSE	CNK	2009-03-10	6.97	7.87	6.97	7.70	382100	7.33
NYSE	CNK	2009-03-09	7.04	7.22	6.75	6.83	165500	6.50
NYSE	CNK	2009-03-06	6.75	7.13	6.75	7.12	171900	6.78
NYSE	CNK	2009-03-05	7.52	7.52	6.80	6.83	174600	6.50
NYSE	CNK	2009-03-04	6.99	7.73	6.94	7.50	224100	7.14
NYSE	CNK	2009-03-03	7.22	7.33	6.82	6.86	359100	6.53
NYSE	CNK	2009-03-02	7.59	7.59	7.01	7.31	199200	6.79
NYSE	CNK	2009-02-27	8.01	8.29	7.68	7.69	191400	7.14
NYSE	CNK	2009-02-26	7.62	8.12	7.53	8.04	218000	7.46
NYSE	CNK	2009-02-25	7.89	7.97	7.44	7.63	343700	7.08
NYSE	CNK	2009-02-24	8.16	8.18	7.94	8.00	354000	7.43
NYSE	CNK	2009-02-23	8.42	8.42	7.96	7.99	209800	7.42
NYSE	CNK	2009-02-20	8.45	8.53	8.14	8.19	224700	7.60
NYSE	CNK	2009-02-19	8.67	8.84	8.45	8.55	159700	7.94
NYSE	CNK	2009-02-18	8.80	8.80	8.27	8.43	356800	7.83
NYSE	CNK	2009-02-17	8.31	8.95	8.19	8.82	185400	8.19
NYSE	CNK	2009-02-13	8.80	8.96	8.48	8.55	133200	7.94
NYSE	CNK	2009-02-12	8.57	8.91	8.40	8.78	172100	8.15
NYSE	CNK	2009-02-11	8.40	8.89	8.38	8.70	137800	8.08
NYSE	CNK	2009-02-10	9.12	9.28	8.15	8.34	263100	7.74
NYSE	CNK	2009-02-09	9.26	9.27	8.99	9.19	135200	8.53
NYSE	CNK	2009-02-06	8.19	9.49	8.19	9.33	314700	8.66
NYSE	CNK	2009-02-05	7.89	8.32	7.76	8.26	113500	7.67
NYSE	CNK	2009-02-04	8.04	8.13	7.73	7.91	120400	7.34
NYSE	CNK	2009-02-03	8.15	8.15	7.61	8.06	216200	7.48
NYSE	CNK	2009-02-02	7.80	8.12	7.72	8.00	122800	7.43
NYSE	CNK	2009-01-30	8.00	8.17	7.65	7.91	179900	7.34
NYSE	CNK	2009-01-29	8.70	8.70	7.87	7.92	169000	7.35
NYSE	CNK	2009-01-28	8.33	8.91	8.23	8.83	229400	8.20
NYSE	CNK	2009-01-27	7.37	8.29	7.24	8.25	219500	7.66
NYSE	CNK	2009-01-26	7.47	7.63	7.23	7.37	152800	6.84
NYSE	CNK	2009-01-23	7.18	7.52	7.11	7.50	216200	6.96
NYSE	CNK	2009-01-22	7.36	7.62	7.15	7.35	169100	6.82
NYSE	CNK	2009-01-21	7.10	7.51	7.09	7.51	230000	6.97
NYSE	CNK	2009-01-20	7.53	7.60	7.12	7.12	167700	6.61
NYSE	CNK	2009-01-16	7.95	7.95	7.35	7.64	253400	7.09
NYSE	CNK	2009-01-15	7.46	7.99	7.30	7.91	196200	7.34
NYSE	CNK	2009-01-14	8.15	8.15	7.40	7.55	195400	7.01
NYSE	CNK	2009-01-13	7.86	8.29	7.86	8.18	152500	7.59
NYSE	CNK	2009-01-12	7.71	8.03	7.71	7.90	176300	7.33
NYSE	CNK	2009-01-09	8.30	8.36	7.80	7.82	195100	7.26
NYSE	CNK	2009-01-08	8.11	8.41	7.97	8.33	159300	7.73
NYSE	CNK	2009-01-07	8.09	8.18	7.86	8.09	157900	7.51
NYSE	CNK	2009-01-06	7.95	8.23	7.90	8.18	161900	7.59
NYSE	CNK	2009-01-05	7.69	7.97	7.52	7.86	128200	7.30
NYSE	CNK	2009-01-02	7.45	7.68	7.43	7.63	201800	7.08
NYSE	CPF	2009-12-31	1.24	1.33	1.24	1.31	282500	1.31
NYSE	CPF	2009-12-30	1.30	1.33	1.23	1.29	383600	1.29
NYSE	CPF	2009-12-29	1.39	1.40	1.27	1.32	738800	1.32
NYSE	CPF	2009-12-28	1.38	1.46	1.38	1.42	556600	1.42
NYSE	CPF	2009-12-24	1.49	1.49	1.25	1.35	492900	1.35
NYSE	CPF	2009-12-23	1.39	1.55	1.37	1.39	1483300	1.39
NYSE	CPF	2009-12-22	1.28	1.46	1.23	1.33	1395900	1.33
NYSE	CPF	2009-12-21	1.32	1.32	1.15	1.21	1173600	1.21
NYSE	CPF	2009-12-18	0.93	1.35	0.93	1.34	4401400	1.34
NYSE	CPF	2009-12-17	1.08	1.08	0.96	0.97	389100	0.97
NYSE	CPF	2009-12-16	0.91	1.05	0.91	1.05	348400	1.05
NYSE	CPF	2009-12-15	0.99	1.05	0.95	0.95	611500	0.95
NYSE	CPF	2009-12-14	0.92	1.02	0.88	0.98	1067600	0.98
NYSE	CPF	2009-12-11	1.20	1.24	1.13	1.16	495500	1.16
NYSE	CPF	2009-12-10	1.15	1.18	1.10	1.18	683300	1.18
NYSE	CPF	2009-12-09	1.14	1.19	1.05	1.19	631100	1.19
NYSE	CPF	2009-12-08	1.25	1.25	1.07	1.12	1367400	1.12
NYSE	CPF	2009-12-07	0.94	1.18	0.94	1.17	2975500	1.17
NYSE	CPF	2009-12-04	0.97	1.00	0.91	0.93	876600	0.93
NYSE	CPF	2009-12-03	0.86	0.99	0.85	0.95	1440000	0.95
NYSE	CPF	2009-12-02	0.81	0.87	0.80	0.85	493800	0.85
NYSE	CPF	2009-12-01	0.85	0.85	0.79	0.81	732500	0.81
NYSE	CPF	2009-11-30	0.85	0.89	0.79	0.81	1076600	0.81
NYSE	CPF	2009-11-27	0.91	0.91	0.83	0.85	356900	0.85
NYSE	CPF	2009-11-25	0.94	0.94	0.87	0.88	594700	0.88
NYSE	CPF	2009-11-24	0.95	0.95	0.90	0.91	703800	0.91
NYSE	CPF	2009-11-23	0.92	0.98	0.92	0.95	775800	0.95
NYSE	CPF	2009-11-20	0.97	1.00	0.91	0.95	909400	0.95
NYSE	CPF	2009-11-19	0.93	0.97	0.90	0.95	531800	0.95
NYSE	CPF	2009-11-18	0.95	0.97	0.90	0.93	655000	0.93
NYSE	CPF	2009-11-17	0.98	0.98	0.88	0.92	607000	0.92
NYSE	CPF	2009-11-16	1.00	1.00	0.95	0.97	1163500	0.97
NYSE	CPF	2009-11-13	1.10	1.11	0.95	0.98	1266200	0.98
NYSE	CPF	2009-11-12	1.06	1.11	1.00	1.00	1093500	1.00
NYSE	CPF	2009-11-11	1.20	1.20	1.04	1.06	1394000	1.06
NYSE	CPF	2009-11-10	1.22	1.25	1.14	1.14	1112900	1.14
NYSE	CPF	2009-11-09	1.23	1.26	1.15	1.25	3173200	1.25
NYSE	CPF	2009-11-06	1.22	1.24	1.12	1.23	1019300	1.23
NYSE	CPF	2009-11-05	1.19	1.38	1.11	1.25	1218000	1.25
NYSE	CPF	2009-11-04	1.25	1.27	1.08	1.12	1260400	1.12
NYSE	CPF	2009-11-03	1.10	1.25	1.01	1.25	1949100	1.25
NYSE	CPF	2009-11-02	1.37	1.38	1.04	1.11	2763300	1.11
NYSE	CPF	2009-10-30	1.47	1.47	1.28	1.41	2492200	1.41
NYSE	CPF	2009-10-29	1.88	1.98	1.42	1.52	6962700	1.52
NYSE	CPF	2009-10-28	2.25	2.35	2.15	2.35	893000	2.35
NYSE	CPF	2009-10-27	2.15	2.29	2.11	2.22	877100	2.22
NYSE	CPF	2009-10-26	2.29	2.30	2.05	2.19	1078300	2.19
NYSE	CPF	2009-10-23	2.26	2.50	2.13	2.29	726100	2.29
NYSE	CPF	2009-10-22	2.19	2.29	2.13	2.26	721200	2.26
NYSE	CPF	2009-10-21	2.31	2.33	2.15	2.19	1022200	2.19
NYSE	CPF	2009-10-20	2.35	2.36	2.25	2.32	711200	2.32
NYSE	CPF	2009-10-19	2.45	2.53	2.29	2.34	569400	2.34
NYSE	CPF	2009-10-16	2.44	2.49	2.38	2.38	607100	2.38
NYSE	CPF	2009-10-15	2.55	2.60	2.45	2.48	613400	2.48
NYSE	CPF	2009-10-14	2.61	2.65	2.45	2.50	823300	2.50
NYSE	CPF	2009-10-13	2.42	2.60	2.34	2.57	979800	2.57
NYSE	CPF	2009-10-12	2.59	2.59	2.42	2.44	434200	2.44
NYSE	CPF	2009-10-09	2.51	2.62	2.46	2.52	527100	2.52
NYSE	CPF	2009-10-08	2.61	2.70	2.51	2.51	549300	2.51
NYSE	CPF	2009-10-07	2.57	2.60	2.44	2.60	467300	2.60
NYSE	CPF	2009-10-06	2.49	2.60	2.42	2.58	1039300	2.58
NYSE	CPF	2009-10-05	2.35	2.50	2.35	2.41	619100	2.41
NYSE	CPF	2009-10-02	2.25	2.44	2.20	2.33	998000	2.33
NYSE	CPF	2009-10-01	2.50	2.55	2.34	2.34	1042400	2.34
NYSE	CPF	2009-09-30	2.60	2.73	2.50	2.52	930900	2.52
NYSE	CPF	2009-09-29	2.54	2.64	2.48	2.59	907500	2.59
NYSE	CPF	2009-09-28	2.48	2.58	2.42	2.50	743700	2.50
NYSE	CPF	2009-09-25	2.52	2.57	2.40	2.47	1117300	2.47
NYSE	CPF	2009-09-24	2.88	2.88	2.45	2.55	1678400	2.55
NYSE	CPF	2009-09-23	2.75	3.06	2.75	2.80	1979400	2.80
NYSE	CPF	2009-09-22	2.63	2.82	2.60	2.75	1045500	2.75
NYSE	CPF	2009-09-21	2.60	2.67	2.52	2.60	683300	2.60
NYSE	CPF	2009-09-18	2.76	2.79	2.58	2.64	1638600	2.64
NYSE	CPF	2009-09-17	2.94	3.01	2.65	2.75	1508200	2.75
NYSE	CPF	2009-09-16	2.86	3.13	2.67	2.97	3376800	2.97
NYSE	CPF	2009-09-15	2.28	2.77	2.19	2.72	2823100	2.72
NYSE	CPF	2009-09-14	2.26	2.28	2.18	2.24	459300	2.24
NYSE	CPF	2009-09-11	2.32	2.34	2.23	2.29	441600	2.29
NYSE	CPF	2009-09-10	2.21	2.29	2.17	2.27	701700	2.27
NYSE	CPF	2009-09-09	2.27	2.29	2.20	2.25	888400	2.25
NYSE	CPF	2009-09-08	2.40	2.42	2.15	2.27	2629000	2.27
NYSE	CPF	2009-09-04	2.43	2.55	2.33	2.42	990500	2.42
NYSE	CPF	2009-09-03	2.26	2.40	2.26	2.38	863200	2.38
NYSE	CPF	2009-09-02	2.48	2.48	2.27	2.27	1019500	2.27
NYSE	CPF	2009-09-01	2.74	2.75	2.27	2.47	1716800	2.47
NYSE	CPF	2009-08-31	3.00	3.00	2.71	2.78	1192400	2.78
NYSE	CPF	2009-08-28	3.02	3.07	2.95	2.97	605000	2.97
NYSE	CPF	2009-08-27	3.13	3.20	2.90	3.01	889400	3.01
NYSE	CPF	2009-08-26	3.29	3.32	3.10	3.16	962600	3.16
NYSE	CPF	2009-08-25	3.26	3.37	3.18	3.31	805100	3.31
NYSE	CPF	2009-08-24	3.13	3.50	3.10	3.18	1935800	3.18
NYSE	CPF	2009-08-21	2.97	3.05	2.87	2.96	807600	2.96
NYSE	CPF	2009-08-20	2.87	3.11	2.76	2.89	721500	2.89
NYSE	CPF	2009-08-19	2.68	2.92	2.68	2.81	595800	2.81
NYSE	CPF	2009-08-18	2.67	2.89	2.58	2.81	885900	2.81
NYSE	CPF	2009-08-17	2.91	2.91	2.55	2.62	1708400	2.62
NYSE	CPF	2009-08-14	3.12	3.16	2.91	3.01	775800	3.01
NYSE	CPF	2009-08-13	3.12	3.13	3.00	3.13	514800	3.13
NYSE	CPF	2009-08-12	3.14	3.25	2.99	3.03	982600	3.03
NYSE	CPF	2009-08-11	3.35	3.45	3.06	3.14	1315700	3.14
NYSE	CPF	2009-08-10	3.17	3.54	3.12	3.35	1790300	3.35
NYSE	CPF	2009-08-07	2.87	3.55	2.87	3.00	2646400	3.00
NYSE	CPF	2009-08-06	3.64	3.67	2.85	2.88	2391400	2.88
NYSE	CPF	2009-08-05	2.87	3.27	2.82	3.20	3247600	3.20
NYSE	CPF	2009-08-04	2.18	2.89	2.12	2.87	4047200	2.87
NYSE	CPF	2009-08-03	2.14	2.25	2.14	2.17	1365400	2.17
NYSE	CPF	2009-07-31	2.18	2.30	2.10	2.17	1543100	2.17
NYSE	CPF	2009-07-30	2.40	2.49	2.06	2.18	3160800	2.18
NYSE	CPF	2009-07-29	2.16	2.37	2.05	2.29	3702000	2.29
NYSE	CPF	2009-07-28	1.77	1.91	1.75	1.91	1505100	1.91
NYSE	CPF	2009-07-27	1.91	1.91	1.75	1.78	1943100	1.78
NYSE	CPF	2009-07-24	2.07	2.07	1.89	1.91	1416900	1.91
NYSE	CPF	2009-07-23	1.99	2.08	1.86	2.02	1539400	2.02
NYSE	CPF	2009-07-22	1.94	2.00	1.78	1.92	1465600	1.92
NYSE	CPF	2009-07-21	2.06	2.18	1.81	2.00	2508900	2.00
NYSE	CPF	2009-07-20	2.28	2.53	1.95	2.09	3919700	2.09
NYSE	CPF	2009-07-17	2.28	2.28	2.11	2.15	1538000	2.15
NYSE	CPF	2009-07-16	2.65	2.65	2.16	2.20	1899300	2.20
NYSE	CPF	2009-07-15	2.76	2.78	2.45	2.45	1453800	2.45
NYSE	CPF	2009-07-14	2.97	2.98	2.54	2.62	2151100	2.62
NYSE	CPF	2009-07-13	3.47	3.59	3.43	3.53	334000	3.53
NYSE	CPF	2009-07-10	3.38	3.49	3.22	3.39	496900	3.39
NYSE	CPF	2009-07-09	3.38	3.48	3.15	3.42	678300	3.42
NYSE	CPF	2009-07-08	3.56	3.83	3.07	3.18	754000	3.18
NYSE	CPF	2009-07-07	3.40	3.62	3.25	3.48	676000	3.48
NYSE	CPF	2009-07-06	3.60	3.71	3.26	3.42	486300	3.42
NYSE	CPF	2009-07-02	3.75	3.92	3.51	3.65	580400	3.65
NYSE	CPF	2009-07-01	3.86	3.90	3.71	3.81	361700	3.81
NYSE	CPF	2009-06-30	3.95	3.96	3.70	3.75	455900	3.75
NYSE	CPF	2009-06-29	4.24	4.27	3.67	3.91	599000	3.91
NYSE	CPF	2009-06-26	4.22	4.34	4.07	4.24	705700	4.24
NYSE	CPF	2009-06-25	4.02	4.38	3.76	4.23	647200	4.23
NYSE	CPF	2009-06-24	4.24	4.30	3.95	3.95	353000	3.95
NYSE	CPF	2009-06-23	4.34	4.46	3.93	4.11	499600	4.11
NYSE	CPF	2009-06-22	4.79	4.96	4.24	4.24	508100	4.24
NYSE	CPF	2009-06-19	5.04	5.09	4.66	4.66	1041900	4.66
NYSE	CPF	2009-06-18	4.74	5.14	4.57	4.90	415600	4.90
NYSE	CPF	2009-06-17	5.23	5.28	4.47	4.74	548700	4.74
NYSE	CPF	2009-06-16	5.52	5.66	5.22	5.22	300300	5.22
NYSE	CPF	2009-06-15	5.84	5.89	5.11	5.36	499300	5.36
NYSE	CPF	2009-06-12	6.06	6.21	5.88	5.94	191200	5.94
NYSE	CPF	2009-06-11	6.14	6.50	6.08	6.10	211900	6.10
NYSE	CPF	2009-06-10	6.31	6.34	5.93	6.18	260100	6.18
NYSE	CPF	2009-06-09	6.18	6.44	6.09	6.25	149500	6.25
NYSE	CPF	2009-06-08	6.01	6.28	6.00	6.15	203000	6.15
NYSE	CPF	2009-06-05	6.87	6.96	5.98	6.14	506800	6.14
NYSE	CPF	2009-06-04	6.14	6.86	6.01	6.77	416300	6.77
NYSE	CPF	2009-06-03	6.16	6.29	5.98	6.10	172700	6.10
NYSE	CPF	2009-06-02	6.09	6.43	5.93	6.22	330900	6.22
NYSE	CPF	2009-06-01	6.11	6.50	6.04	6.12	350500	6.12
NYSE	CPF	2009-05-29	5.69	6.05	5.65	5.98	255800	5.98
NYSE	CPF	2009-05-28	5.67	5.97	5.50	5.65	334300	5.65
NYSE	CPF	2009-05-27	6.46	6.56	5.55	5.73	422500	5.73
NYSE	CPF	2009-05-26	5.85	6.46	5.82	6.38	239100	6.38
NYSE	CPF	2009-05-22	6.25	6.26	5.89	5.92	323000	5.92
NYSE	CPF	2009-05-21	6.28	6.40	5.83	6.06	394400	6.06
NYSE	CPF	2009-05-20	7.50	7.92	6.33	6.38	593900	6.38
NYSE	CPF	2009-05-19	7.94	7.96	7.21	7.32	284400	7.32
NYSE	CPF	2009-05-18	7.45	8.04	7.36	7.94	216700	7.94
NYSE	CPF	2009-05-15	7.45	7.73	6.95	7.27	434500	7.27
NYSE	CPF	2009-05-14	7.33	7.81	6.80	7.45	498400	7.45
NYSE	CPF	2009-05-13	7.93	8.10	7.26	7.31	453400	7.31
NYSE	CPF	2009-05-12	9.12	9.33	7.86	8.06	541500	8.06
NYSE	CPF	2009-05-11	8.50	9.20	8.10	8.77	521300	8.77
NYSE	CPF	2009-05-08	8.02	9.98	7.68	8.66	922600	8.66
NYSE	CPF	2009-05-07	8.72	8.75	7.50	7.63	423600	7.63
NYSE	CPF	2009-05-06	7.82	8.62	7.66	8.30	480900	8.30
NYSE	CPF	2009-05-05	7.27	7.87	7.21	7.73	439600	7.73
NYSE	CPF	2009-05-04	6.01	7.36	6.01	7.36	384500	7.36
NYSE	CPF	2009-05-01	5.90	6.20	5.85	5.98	261200	5.98
NYSE	CPF	2009-04-30	5.91	6.60	5.86	5.86	474800	5.86
NYSE	CPF	2009-04-29	5.86	6.16	5.80	5.88	473400	5.88
NYSE	CPF	2009-04-28	5.50	6.03	5.50	5.77	282000	5.77
NYSE	CPF	2009-04-27	6.48	6.48	5.57	5.61	338500	5.61
NYSE	CPF	2009-04-24	5.35	6.98	5.25	6.64	580500	6.64
NYSE	CPF	2009-04-23	5.66	5.77	5.17	5.37	280500	5.37
NYSE	CPF	2009-04-22	5.84	6.28	5.51	5.66	251500	5.66
NYSE	CPF	2009-04-21	5.70	5.98	4.99	5.91	378300	5.91
NYSE	CPF	2009-04-20	6.80	6.93	5.77	5.85	408600	5.85
NYSE	CPF	2009-04-17	6.78	7.45	6.52	7.23	270800	7.23
NYSE	CPF	2009-04-16	6.28	7.04	5.96	6.74	320800	6.74
NYSE	CPF	2009-04-15	6.05	6.31	5.36	6.21	321000	6.21
NYSE	CPF	2009-04-14	6.54	6.87	6.01	6.09	380500	6.09
NYSE	CPF	2009-04-13	5.71	7.27	5.67	6.87	454800	6.87
NYSE	CPF	2009-04-09	5.21	5.81	5.18	5.81	419000	5.81
NYSE	CPF	2009-04-08	5.21	5.43	4.86	5.06	256400	5.06
NYSE	CPF	2009-04-07	5.67	5.77	5.15	5.16	265500	5.16
NYSE	CPF	2009-04-06	5.69	5.92	5.45	5.81	351800	5.81
NYSE	CPF	2009-04-03	5.89	5.96	5.60	5.82	257800	5.82
NYSE	CPF	2009-04-02	6.10	6.20	5.58	5.93	319500	5.93
NYSE	CPF	2009-04-01	5.48	6.00	4.96	5.98	348100	5.98
NYSE	CPF	2009-03-31	5.55	5.98	5.48	5.60	333200	5.60
NYSE	CPF	2009-03-30	6.29	6.61	5.12	5.43	217900	5.43
NYSE	CPF	2009-03-27	6.50	6.89	6.31	6.32	274900	6.32
NYSE	CPF	2009-03-26	6.65	6.80	6.20	6.67	213800	6.67
NYSE	CPF	2009-03-25	6.18	7.03	5.92	6.53	385400	6.53
NYSE	CPF	2009-03-24	7.06	7.30	5.90	6.00	483000	6.00
NYSE	CPF	2009-03-23	5.99	7.54	5.89	7.54	480800	7.54
NYSE	CPF	2009-03-20	5.72	6.06	5.52	5.65	427500	5.65
NYSE	CPF	2009-03-19	6.06	6.25	5.33	5.63	384600	5.63
NYSE	CPF	2009-03-18	5.05	6.08	4.95	5.96	227900	5.96
NYSE	CPF	2009-03-17	4.83	5.07	4.80	5.07	204100	5.07
NYSE	CPF	2009-03-16	4.75	5.18	4.60	4.81	314100	4.81
NYSE	CPF	2009-03-13	4.65	5.00	4.56	4.57	263800	4.57
NYSE	CPF	2009-03-12	3.91	4.63	3.80	4.62	282500	4.62
NYSE	CPF	2009-03-11	4.41	4.53	3.95	3.95	318500	3.95
NYSE	CPF	2009-03-10	4.10	4.47	4.03	4.36	278400	4.36
NYSE	CPF	2009-03-09	3.73	4.20	3.73	3.95	313600	3.95
NYSE	CPF	2009-03-06	3.59	4.01	3.51	3.77	420200	3.77
NYSE	CPF	2009-03-05	3.80	3.87	3.50	3.50	337100	3.50
NYSE	CPF	2009-03-04	3.91	4.18	3.77	3.93	372500	3.93
NYSE	CPF	2009-03-03	4.06	4.20	3.82	3.83	447600	3.83
NYSE	CPF	2009-03-02	3.95	4.09	3.95	3.98	298500	3.98
NYSE	CPF	2009-02-27	4.20	4.43	3.96	3.97	299600	3.97
NYSE	CPF	2009-02-26	4.35	4.83	4.25	4.48	287200	4.48
NYSE	CPF	2009-02-25	4.19	4.49	3.86	4.21	393900	4.21
NYSE	CPF	2009-02-24	4.40	4.47	3.67	4.25	499700	4.25
NYSE	CPF	2009-02-23	4.82	5.02	4.25	4.28	482500	4.28
NYSE	CPF	2009-02-20	5.30	5.30	4.60	4.69	671900	4.69
NYSE	CPF	2009-02-19	5.97	6.02	5.38	5.38	304800	5.38
NYSE	CPF	2009-02-18	6.31	6.31	5.71	5.80	278600	5.80
NYSE	CPF	2009-02-17	6.89	6.89	6.11	6.14	426600	6.14
NYSE	CPF	2009-02-13	7.65	7.80	6.94	6.95	249600	6.95
NYSE	CPF	2009-02-12	7.90	7.93	6.95	7.62	231900	7.62
NYSE	CPF	2009-02-11	7.70	8.57	7.59	8.08	223100	8.08
NYSE	CPF	2009-02-10	8.87	8.98	7.40	7.62	342500	7.62
NYSE	CPF	2009-02-09	8.08	9.39	8.01	8.88	427600	8.88
NYSE	CPF	2009-02-06	7.64	8.60	7.63	8.23	391800	8.23
NYSE	CPF	2009-02-05	7.36	7.95	7.17	7.63	235700	7.63
NYSE	CPF	2009-02-04	7.33	7.67	7.25	7.36	227600	7.36
NYSE	CPF	2009-02-03	7.30	7.49	6.95	7.29	413700	7.29
NYSE	CPF	2009-02-02	6.59	7.16	6.35	7.07	439900	7.07
NYSE	CPF	2009-01-30	7.35	7.75	6.65	6.73	511200	6.73
NYSE	CPF	2009-01-29	6.67	7.32	6.39	6.80	406200	6.80
NYSE	CPF	2009-01-28	6.42	6.84	6.31	6.81	387700	6.81
NYSE	CPF	2009-01-27	6.15	6.39	6.01	6.24	198200	6.24
NYSE	CPF	2009-01-26	6.25	6.54	6.05	6.10	355200	6.10
NYSE	CPF	2009-01-23	5.79	6.26	5.50	6.14	323800	6.14
NYSE	CPF	2009-01-22	6.39	6.39	5.73	5.88	251700	5.88
NYSE	CPF	2009-01-21	5.85	6.39	5.67	6.33	491900	6.33
NYSE	CPF	2009-01-20	6.49	6.49	5.65	5.66	298800	5.66
NYSE	CPF	2009-01-16	6.99	6.99	6.19	6.66	254700	6.66
NYSE	CPF	2009-01-15	7.11	7.14	6.54	6.81	344700	6.81
NYSE	CPF	2009-01-14	7.50	7.64	7.11	7.12	220900	7.12
NYSE	CPF	2009-01-13	7.36	7.70	7.30	7.69	198400	7.69
NYSE	CPF	2009-01-12	7.84	7.84	7.36	7.42	218800	7.42
NYSE	CPF	2009-01-09	8.42	8.47	7.90	7.92	224600	7.92
NYSE	CPF	2009-01-08	8.06	8.41	8.00	8.36	258300	8.36
NYSE	CPF	2009-01-07	8.71	8.75	8.05	8.15	297400	8.15
NYSE	CPF	2009-01-06	8.72	9.01	8.61	8.93	364700	8.93
NYSE	CPF	2009-01-05	9.68	9.68	8.71	8.81	434100	8.81
NYSE	CPF	2009-01-02	10.06	10.22	9.69	10.03	337100	10.03
NYSE	CIF	2009-12-31	2.80	2.87	2.77	2.87	72000	2.82
NYSE	CIF	2009-12-30	2.79	2.83	2.74	2.79	80400	2.75
NYSE	CIF	2009-12-29	2.79	2.79	2.59	2.77	180500	2.73
NYSE	CIF	2009-12-28	2.73	2.82	2.70	2.76	160800	2.72
NYSE	CIF	2009-12-24	2.70	2.71	2.67	2.71	23200	2.67
NYSE	CIF	2009-12-23	2.76	2.76	2.65	2.70	64200	2.66
NYSE	CIF	2009-12-22	2.67	2.73	2.65	2.66	80400	2.62
NYSE	CIF	2009-12-21	2.68	2.69	2.61	2.68	161700	2.64
NYSE	CIF	2009-12-18	2.61	2.67	2.59	2.64	102500	2.60
NYSE	CIF	2009-12-17	2.62	2.64	2.58	2.61	75300	2.57
NYSE	CIF	2009-12-16	2.58	2.64	2.58	2.63	90100	2.59
NYSE	CIF	2009-12-15	2.54	2.59	2.54	2.58	119200	2.54
NYSE	CIF	2009-12-14	2.51	2.59	2.51	2.56	85600	2.52
NYSE	CIF	2009-12-11	2.51	2.56	2.50	2.53	88800	2.49
NYSE	CIF	2009-12-10	2.50	2.52	2.49	2.50	77300	2.46
NYSE	CIF	2009-12-09	2.50	2.52	2.49	2.50	105300	2.46
NYSE	CIF	2009-12-08	2.50	2.52	2.49	2.52	101300	2.45
NYSE	CIF	2009-12-07	2.50	2.52	2.46	2.50	215800	2.43
NYSE	CIF	2009-12-04	2.46	2.49	2.46	2.49	55700	2.42
NYSE	CIF	2009-12-03	2.50	2.50	2.43	2.46	47600	2.39
NYSE	CIF	2009-12-02	2.41	2.46	2.41	2.46	66400	2.39
NYSE	CIF	2009-12-01	2.41	2.45	2.40	2.42	72200	2.35
NYSE	CIF	2009-11-30	2.43	2.43	2.40	2.42	33100	2.35
NYSE	CIF	2009-11-27	2.40	2.45	2.37	2.40	21800	2.33
NYSE	CIF	2009-11-25	2.42	2.45	2.40	2.42	54700	2.35
NYSE	CIF	2009-11-24	2.39	2.43	2.38	2.43	75300	2.36
NYSE	CIF	2009-11-23	2.40	2.40	2.37	2.38	36600	2.32
NYSE	CIF	2009-11-20	2.38	2.45	2.36	2.39	157300	2.32
NYSE	CIF	2009-11-19	2.38	2.38	2.36	2.36	41400	2.30
NYSE	CIF	2009-11-18	2.36	2.38	2.35	2.38	38800	2.32
NYSE	CIF	2009-11-17	2.37	2.38	2.36	2.36	52000	2.30
NYSE	CIF	2009-11-16	2.37	2.39	2.36	2.36	71000	2.30
NYSE	CIF	2009-11-13	2.36	2.39	2.34	2.39	52400	2.32
NYSE	CIF	2009-11-12	2.37	2.40	2.36	2.36	68800	2.30
NYSE	CIF	2009-11-11	2.39	2.40	2.37	2.37	54300	2.31
NYSE	CIF	2009-11-10	2.40	2.40	2.36	2.37	1900	2.31
NYSE	CIF	2009-11-09	2.43	2.43	2.39	2.40	62100	2.32
NYSE	CIF	2009-11-06	2.38	2.44	2.38	2.40	67700	2.32
NYSE	CIF	2009-11-05	2.44	2.44	2.39	2.39	51000	2.31
NYSE	CIF	2009-11-04	2.40	2.44	2.37	2.40	66000	2.32
NYSE	CIF	2009-11-03	2.34	2.43	2.34	2.40	51100	2.32
NYSE	CIF	2009-11-02	2.36	2.42	2.34	2.37	94200	2.29
NYSE	CIF	2009-10-30	2.44	2.44	2.36	2.38	100500	2.30
NYSE	CIF	2009-10-29	2.44	2.47	2.41	2.42	102200	2.34
NYSE	CIF	2009-10-28	2.44	2.47	2.43	2.44	81000	2.35
NYSE	CIF	2009-10-27	2.46	2.46	2.44	2.45	31800	2.36
NYSE	CIF	2009-10-26	2.47	2.47	2.45	2.45	53100	2.36
NYSE	CIF	2009-10-23	2.45	2.47	2.44	2.45	34000	2.36
NYSE	CIF	2009-10-22	2.45	2.47	2.43	2.45	32700	2.36
NYSE	CIF	2009-10-21	2.43	2.46	2.43	2.45	27300	2.36
NYSE	CIF	2009-10-20	2.44	2.46	2.43	2.44	30000	2.35
NYSE	CIF	2009-10-19	2.44	2.44	2.42	2.42	41900	2.34
NYSE	CIF	2009-10-16	2.46	2.46	2.41	2.43	72300	2.35
NYSE	CIF	2009-10-15	2.45	2.47	2.44	2.44	45500	2.35
NYSE	CIF	2009-10-14	2.44	2.47	2.44	2.47	62600	2.38
NYSE	CIF	2009-10-13	2.42	2.49	2.42	2.44	61700	2.35
NYSE	CIF	2009-10-12	2.44	2.46	2.42	2.45	82100	2.35
NYSE	CIF	2009-10-09	2.43	2.47	2.43	2.45	74300	2.35
NYSE	CIF	2009-10-08	2.49	2.49	2.43	2.43	51800	2.33
NYSE	CIF	2009-10-07	2.46	2.49	2.43	2.45	134800	2.35
NYSE	CIF	2009-10-06	2.42	2.45	2.42	2.45	43100	2.35
NYSE	CIF	2009-10-05	2.41	2.42	2.39	2.42	65100	2.32
NYSE	CIF	2009-10-02	2.43	2.45	2.41	2.41	39200	2.31
NYSE	CIF	2009-10-01	2.49	2.49	2.43	2.43	67900	2.33
NYSE	CIF	2009-09-30	2.46	2.48	2.44	2.46	13400	2.36
NYSE	CIF	2009-09-29	2.45	2.47	2.44	2.44	19900	2.34
NYSE	CIF	2009-09-28	2.43	2.45	2.41	2.45	30500	2.35
NYSE	CIF	2009-09-25	2.44	2.45	2.43	2.43	17400	2.33
NYSE	CIF	2009-09-24	2.42	2.44	2.42	2.44	19700	2.34
NYSE	CIF	2009-09-23	2.41	2.43	2.40	2.42	9100	2.32
NYSE	CIF	2009-09-22	2.39	2.42	2.33	2.40	49900	2.30
NYSE	CIF	2009-09-21	2.39	2.40	2.38	2.39	20700	2.29
NYSE	CIF	2009-09-18	2.37	2.40	2.37	2.40	39500	2.30
NYSE	CIF	2009-09-17	2.38	2.39	2.36	2.36	36200	2.26
NYSE	CIF	2009-09-16	2.33	2.39	2.33	2.38	57100	2.28
NYSE	CIF	2009-09-15	2.33	2.34	2.32	2.33	43200	2.23
NYSE	CIF	2009-09-14	2.31	2.33	2.31	2.33	27100	2.23
NYSE	CIF	2009-09-11	2.28	2.31	2.27	2.31	54500	2.21
NYSE	CIF	2009-09-10	2.28	2.29	2.27	2.29	36900	2.19
NYSE	CIF	2009-09-09	2.28	2.30	2.26	2.27	27000	2.16
NYSE	CIF	2009-09-08	2.25	2.30	2.24	2.28	27700	2.17
NYSE	CIF	2009-09-04	2.24	2.28	2.24	2.25	46000	2.14
NYSE	CIF	2009-09-03	2.25	2.28	2.24	2.25	57100	2.14
NYSE	CIF	2009-09-02	2.26	2.31	2.24	2.25	42100	2.14
NYSE	CIF	2009-09-01	2.23	2.29	2.23	2.28	35000	2.17
NYSE	CIF	2009-08-31	2.30	2.30	2.26	2.27	20800	2.16
NYSE	CIF	2009-08-28	2.29	2.31	2.27	2.29	12600	2.17
NYSE	CIF	2009-08-27	2.28	2.31	2.26	2.29	34700	2.17
NYSE	CIF	2009-08-26	2.25	2.28	2.24	2.28	35600	2.17
NYSE	CIF	2009-08-25	2.24	2.25	2.22	2.24	42000	2.13
NYSE	CIF	2009-08-24	2.23	2.25	2.23	2.23	39300	2.12
NYSE	CIF	2009-08-21	2.23	2.26	2.23	2.24	16600	2.13
NYSE	CIF	2009-08-20	2.23	2.24	2.20	2.23	39300	2.12
NYSE	CIF	2009-08-19	2.26	2.27	2.22	2.24	34600	2.13
NYSE	CIF	2009-08-18	2.27	2.27	2.23	2.25	13700	2.14
NYSE	CIF	2009-08-17	2.24	2.25	2.23	2.23	15500	2.12
NYSE	CIF	2009-08-14	2.33	2.33	2.23	2.29	79500	2.17
NYSE	CIF	2009-08-13	2.35	2.36	2.30	2.34	49400	2.22
NYSE	CIF	2009-08-12	2.34	2.37	2.29	2.33	60600	2.21
NYSE	CIF	2009-08-11	2.32	2.40	2.30	2.31	58400	2.19
NYSE	CIF	2009-08-10	2.33	2.33	2.28	2.31	35900	2.19
NYSE	CIF	2009-08-07	2.33	2.33	2.27	2.33	58000	2.19
NYSE	CIF	2009-08-06	2.30	2.32	2.25	2.27	53300	2.14
NYSE	CIF	2009-08-05	2.24	2.33	2.23	2.30	53400	2.17
NYSE	CIF	2009-08-04	2.23	2.31	2.23	2.26	76800	2.13
NYSE	CIF	2009-08-03	2.23	2.34	2.20	2.29	68700	2.16
NYSE	CIF	2009-07-31	2.17	2.24	2.17	2.21	34800	2.08
NYSE	CIF	2009-07-30	2.22	2.23	2.18	2.20	35100	2.07
NYSE	CIF	2009-07-29	2.15	2.21	2.15	2.21	24900	2.08
NYSE	CIF	2009-07-28	2.18	2.21	2.15	2.19	34400	2.06
NYSE	CIF	2009-07-27	2.14	2.19	2.13	2.16	74400	2.03
NYSE	CIF	2009-07-24	2.13	2.15	2.12	2.15	14100	2.02
NYSE	CIF	2009-07-23	2.11	2.13	2.08	2.13	30200	2.01
NYSE	CIF	2009-07-22	2.09	2.10	2.08	2.08	8100	1.96
NYSE	CIF	2009-07-21	2.08	2.20	2.02	2.09	41600	1.97
NYSE	CIF	2009-07-20	2.07	2.09	2.05	2.07	42800	1.95
NYSE	CIF	2009-07-17	2.06	2.08	2.04	2.05	23500	1.93
NYSE	CIF	2009-07-16	2.04	2.06	2.04	2.05	19800	1.93
NYSE	CIF	2009-07-15	2.01	2.08	2.00	2.08	38100	1.96
NYSE	CIF	2009-07-14	2.01	2.03	2.00	2.01	35700	1.89
NYSE	CIF	2009-07-13	2.01	2.02	2.00	2.02	44500	1.90
NYSE	CIF	2009-07-10	2.01	2.03	2.00	2.03	9700	1.89
NYSE	CIF	2009-07-09	2.00	2.02	1.99	2.01	38300	1.87
NYSE	CIF	2009-07-08	2.03	2.03	1.97	1.99	80500	1.86
NYSE	CIF	2009-07-07	2.07	2.07	1.99	2.02	121300	1.88
NYSE	CIF	2009-07-06	2.12	2.12	2.01	2.07	82700	1.93
NYSE	CIF	2009-07-02	2.06	2.11	2.05	2.11	18000	1.97
NYSE	CIF	2009-07-01	2.07	2.11	2.04	2.11	39700	1.97
NYSE	CIF	2009-06-30	2.09	2.10	2.06	2.06	11900	1.92
NYSE	CIF	2009-06-29	2.05	2.10	2.03	2.06	44000	1.92
NYSE	CIF	2009-06-26	2.06	2.09	2.06	2.06	13700	1.92
NYSE	CIF	2009-06-25	2.06	2.08	2.02	2.05	18400	1.91
NYSE	CIF	2009-06-24	2.01	2.10	2.00	2.04	34900	1.90
NYSE	CIF	2009-06-23	2.02	2.06	1.99	2.01	42400	1.87
NYSE	CIF	2009-06-22	2.05	2.05	1.99	2.00	54500	1.86
NYSE	CIF	2009-06-19	2.08	2.08	2.02	2.04	10700	1.90
NYSE	CIF	2009-06-18	2.04	2.08	2.01	2.04	46100	1.90
NYSE	CIF	2009-06-17	2.04	2.09	2.01	2.05	28300	1.91
NYSE	CIF	2009-06-16	2.03	2.08	2.03	2.04	11600	1.90
NYSE	CIF	2009-06-15	2.06	2.07	2.02	2.03	21800	1.89
NYSE	CIF	2009-06-12	2.15	2.17	2.08	2.09	33800	1.95
NYSE	CIF	2009-06-11	2.15	2.18	2.14	2.15	29100	2.00
NYSE	CIF	2009-06-10	2.17	2.18	2.11	2.18	42800	2.03
NYSE	CIF	2009-06-09	2.09	2.18	2.08	2.17	45100	2.00
NYSE	CIF	2009-06-08	2.13	2.13	2.04	2.12	67700	1.96
NYSE	CIF	2009-06-05	2.14	2.19	2.05	2.13	62500	1.97
NYSE	CIF	2009-06-04	2.07	2.14	2.04	2.13	46100	1.97
NYSE	CIF	2009-06-03	2.06	2.15	2.01	2.10	59200	1.94
NYSE	CIF	2009-06-02	2.02	2.08	2.02	2.03	49100	1.87
NYSE	CIF	2009-06-01	2.01	2.09	2.00	2.03	50700	1.87
NYSE	CIF	2009-05-29	2.03	2.11	1.98	1.99	135300	1.84
NYSE	CIF	2009-05-28	1.96	2.08	1.96	1.99	59900	1.84
NYSE	CIF	2009-05-27	1.95	1.98	1.93	1.96	19300	1.81
NYSE	CIF	2009-05-26	1.91	2.04	1.91	1.96	52800	1.81
NYSE	CIF	2009-05-22	1.94	1.95	1.93	1.93	35700	1.78
NYSE	CIF	2009-05-21	1.94	1.95	1.90	1.90	24300	1.75
NYSE	CIF	2009-05-20	1.94	1.98	1.94	1.96	13000	1.81
NYSE	CIF	2009-05-19	1.92	1.96	1.92	1.94	30300	1.79
NYSE	CIF	2009-05-18	1.95	2.00	1.87	1.90	90600	1.75
NYSE	CIF	2009-05-15	1.99	2.00	1.91	1.93	33400	1.78
NYSE	CIF	2009-05-14	1.88	2.10	1.86	2.08	44600	1.92
NYSE	CIF	2009-05-13	1.93	1.95	1.90	1.91	18400	1.76
NYSE	CIF	2009-05-12	2.02	2.02	1.92	1.97	20100	1.82
NYSE	CIF	2009-05-11	2.00	2.02	1.97	1.98	10400	1.83
NYSE	CIF	2009-05-08	1.96	2.09	1.94	2.06	74700	1.88
NYSE	CIF	2009-05-07	2.18	2.18	1.95	1.95	85700	1.78
NYSE	CIF	2009-05-06	2.24	2.24	1.90	2.00	76800	1.83
NYSE	CIF	2009-05-05	1.96	1.99	1.88	1.92	60800	1.76
NYSE	CIF	2009-05-04	1.92	1.98	1.88	1.91	59000	1.75
NYSE	CIF	2009-05-01	1.83	2.09	1.83	1.95	59200	1.78
NYSE	CIF	2009-04-30	1.86	1.88	1.81	1.82	16700	1.66
NYSE	CIF	2009-04-29	1.85	1.86	1.82	1.85	21800	1.69
NYSE	CIF	2009-04-28	1.77	1.86	1.76	1.86	36600	1.70
NYSE	CIF	2009-04-27	1.79	1.82	1.75	1.77	32400	1.62
NYSE	CIF	2009-04-24	1.75	1.80	1.75	1.78	31900	1.63
NYSE	CIF	2009-04-23	1.76	1.78	1.73	1.78	9100	1.63
NYSE	CIF	2009-04-22	1.76	1.77	1.75	1.75	13500	1.60
NYSE	CIF	2009-04-21	1.71	1.77	1.71	1.76	17900	1.61
NYSE	CIF	2009-04-20	1.83	1.86	1.71	1.75	51200	1.60
NYSE	CIF	2009-04-17	1.79	1.87	1.75	1.86	176200	1.70
NYSE	CIF	2009-04-16	1.73	1.85	1.69	1.82	37700	1.66
NYSE	CIF	2009-04-15	1.74	1.74	1.67	1.73	12100	1.58
NYSE	CIF	2009-04-14	1.64	1.78	1.63	1.76	59300	1.61
NYSE	CIF	2009-04-13	1.63	1.70	1.63	1.65	23400	1.51
NYSE	CIF	2009-04-09	1.61	1.67	1.61	1.63	43900	1.47
NYSE	CIF	2009-04-08	1.63	1.65	1.60	1.63	28600	1.47
NYSE	CIF	2009-04-07	1.65	1.69	1.61	1.64	37900	1.48
NYSE	CIF	2009-04-06	1.64	1.65	1.62	1.63	17700	1.47
NYSE	CIF	2009-04-03	1.65	1.67	1.62	1.64	16500	1.48
NYSE	CIF	2009-04-02	1.65	1.74	1.60	1.66	38500	1.50
NYSE	CIF	2009-04-01	1.60	1.78	1.57	1.66	51900	1.50
NYSE	CIF	2009-03-31	1.67	1.68	1.59	1.64	34000	1.48
NYSE	CIF	2009-03-30	1.61	1.67	1.55	1.58	39200	1.42
NYSE	CIF	2009-03-27	1.64	1.72	1.57	1.69	55800	1.52
NYSE	CIF	2009-03-26	1.62	1.64	1.59	1.64	37300	1.48
NYSE	CIF	2009-03-25	1.55	1.62	1.55	1.57	17300	1.42
NYSE	CIF	2009-03-24	1.62	1.63	1.55	1.56	13600	1.41
NYSE	CIF	2009-03-23	1.53	1.71	1.53	1.62	41400	1.46
NYSE	CIF	2009-03-20	1.52	1.56	1.50	1.54	41300	1.39
NYSE	CIF	2009-03-19	1.52	1.55	1.50	1.54	25700	1.39
NYSE	CIF	2009-03-18	1.48	1.58	1.47	1.51	21200	1.36
NYSE	CIF	2009-03-17	1.61	1.85	1.47	1.51	63900	1.36
NYSE	CIF	2009-03-16	1.62	1.90	1.42	1.49	95600	1.34
NYSE	CIF	2009-03-13	1.40	1.43	1.39	1.41	17300	1.27
NYSE	CIF	2009-03-12	1.34	1.43	1.32	1.43	22100	1.29
NYSE	CIF	2009-03-11	1.28	1.49	1.28	1.38	59400	1.24
NYSE	CIF	2009-03-10	1.21	1.28	1.20	1.28	52100	1.15
NYSE	CIF	2009-03-09	1.26	1.26	1.22	1.22	56000	1.10
NYSE	CIF	2009-03-06	1.25	1.40	1.25	1.29	53700	1.14
NYSE	CIF	2009-03-05	1.41	1.41	1.30	1.32	41100	1.17
NYSE	CIF	2009-03-04	1.44	1.51	1.38	1.42	61300	1.26
NYSE	CIF	2009-03-03	1.34	1.44	1.34	1.44	78600	1.28
NYSE	CIF	2009-03-02	1.55	1.55	1.42	1.44	72700	1.28
NYSE	CIF	2009-02-27	1.58	1.62	1.46	1.61	85600	1.43
NYSE	CIF	2009-02-26	1.52	1.60	1.52	1.56	31800	1.38
NYSE	CIF	2009-02-25	1.57	1.61	1.47	1.54	37300	1.37
NYSE	CIF	2009-02-24	1.65	1.65	1.43	1.56	100800	1.38
NYSE	CIF	2009-02-23	1.56	1.59	1.46	1.55	56100	1.37
NYSE	CIF	2009-02-20	1.56	1.83	1.47	1.52	82500	1.35
NYSE	CIF	2009-02-19	1.55	1.64	1.55	1.58	40300	1.40
NYSE	CIF	2009-02-18	1.71	1.71	1.59	1.59	39000	1.41
NYSE	CIF	2009-02-17	1.75	1.76	1.68	1.69	28800	1.50
NYSE	CIF	2009-02-13	1.81	1.81	1.78	1.78	22400	1.58
NYSE	CIF	2009-02-12	1.81	1.84	1.80	1.81	17400	1.60
NYSE	CIF	2009-02-11	1.88	1.90	1.84	1.84	20600	1.63
NYSE	CIF	2009-02-10	1.87	1.94	1.87	1.87	36700	1.66
NYSE	CIF	2009-02-09	1.89	1.90	1.88	1.89	18700	1.68
NYSE	CIF	2009-02-06	2.00	2.00	1.91	1.95	41500	1.71
NYSE	CIF	2009-02-05	1.99	2.00	1.93	1.99	23900	1.74
NYSE	CIF	2009-02-04	1.95	2.00	1.91	1.98	39900	1.74
NYSE	CIF	2009-02-03	1.94	1.99	1.93	1.96	19800	1.72
NYSE	CIF	2009-02-02	1.97	2.00	1.95	1.97	45400	1.73
NYSE	CIF	2009-01-30	1.98	1.99	1.95	1.97	16500	1.73
NYSE	CIF	2009-01-29	1.84	1.97	1.83	1.97	49400	1.73
NYSE	CIF	2009-01-28	1.82	1.88	1.82	1.88	14400	1.65
NYSE	CIF	2009-01-27	1.91	1.91	1.77	1.87	56000	1.64
NYSE	CIF	2009-01-26	1.84	1.84	1.79	1.80	18700	1.58
NYSE	CIF	2009-01-23	1.80	1.95	1.79	1.85	38600	1.62
NYSE	CIF	2009-01-22	1.77	1.84	1.74	1.83	42200	1.60
NYSE	CIF	2009-01-21	1.73	2.06	1.73	1.75	73500	1.53
NYSE	CIF	2009-01-20	1.78	1.80	1.69	1.75	40700	1.53
NYSE	CIF	2009-01-16	1.75	1.76	1.70	1.76	54400	1.54
NYSE	CIF	2009-01-15	1.77	1.80	1.68	1.70	25100	1.49
NYSE	CIF	2009-01-14	1.80	1.84	1.76	1.77	19000	1.55
NYSE	CIF	2009-01-13	1.90	1.92	1.80	1.84	29800	1.61
NYSE	CIF	2009-01-12	1.76	1.92	1.76	1.85	40400	1.62
NYSE	CIF	2009-01-09	1.81	1.81	1.73	1.79	41800	1.55
NYSE	CIF	2009-01-08	1.78	1.82	1.73	1.82	10800	1.57
NYSE	CIF	2009-01-07	1.79	1.83	1.78	1.83	4500	1.58
NYSE	CIF	2009-01-06	1.77	1.84	1.68	1.84	66600	1.59
NYSE	CIF	2009-01-05	1.74	1.76	1.70	1.72	37800	1.49
NYSE	CIF	2009-01-02	1.65	1.79	1.60	1.78	50600	1.54
NYSE	CGI	2009-12-31	10.90	10.94	10.60	10.85	117400	10.85
NYSE	CGI	2009-12-30	10.79	10.97	10.52	10.94	56900	10.94
NYSE	CGI	2009-12-29	10.81	10.91	10.57	10.89	32600	10.89
NYSE	CGI	2009-12-28	10.86	10.90	10.60	10.75	17500	10.75
NYSE	CGI	2009-12-24	10.70	10.77	10.60	10.77	16900	10.77
NYSE	CGI	2009-12-23	10.54	10.76	10.32	10.65	35800	10.65
NYSE	CGI	2009-12-22	10.35	10.55	10.19	10.47	40600	10.47
NYSE	CGI	2009-12-21	10.34	10.62	10.28	10.35	121600	10.35
NYSE	CGI	2009-12-18	9.78	10.28	9.78	10.28	326800	10.28
NYSE	CGI	2009-12-17	9.85	10.08	9.61	9.73	144000	9.73
NYSE	CGI	2009-12-16	10.05	10.34	9.91	9.97	55800	9.97
NYSE	CGI	2009-12-15	10.02	10.27	9.86	9.91	77800	9.91
NYSE	CGI	2009-12-14	10.15	10.16	9.93	10.04	126100	10.04
NYSE	CGI	2009-12-11	9.99	10.18	9.70	10.08	139100	10.08
NYSE	CGI	2009-12-10	10.30	10.45	9.79	9.94	79400	9.94
NYSE	CGI	2009-12-09	10.41	10.47	10.10	10.29	42400	10.29
NYSE	CGI	2009-12-08	10.05	10.46	9.97	10.43	67000	10.43
NYSE	CGI	2009-12-07	10.10	10.28	9.95	10.21	81200	10.21
NYSE	CGI	2009-12-04	9.52	10.29	9.40	10.20	583400	10.20
NYSE	CGI	2009-12-03	9.70	9.71	9.29	9.30	145400	9.30
NYSE	CGI	2009-12-02	9.67	9.86	9.57	9.64	190400	9.64
NYSE	CGI	2009-12-01	9.72	10.01	9.58	9.65	121600	9.65
NYSE	CGI	2009-11-30	9.38	9.59	9.01	9.57	85100	9.57
NYSE	CGI	2009-11-27	9.50	9.51	9.18	9.43	31100	9.43
NYSE	CGI	2009-11-25	9.84	9.92	9.53	9.55	56900	9.55
NYSE	CGI	2009-11-24	10.00	10.00	9.57	9.76	47200	9.76
NYSE	CGI	2009-11-23	10.20	10.48	9.97	10.03	69300	10.03
NYSE	CGI	2009-11-20	9.84	10.03	9.72	9.96	46300	9.96
NYSE	CGI	2009-11-19	10.15	10.20	9.64	9.91	99500	9.91
NYSE	CGI	2009-11-18	10.31	10.31	10.07	10.27	33500	10.27
NYSE	CGI	2009-11-17	10.15	10.44	10.02	10.28	61200	10.28
NYSE	CGI	2009-11-16	9.68	10.24	9.68	10.16	91000	10.16
NYSE	CGI	2009-11-13	9.43	9.68	9.31	9.50	318300	9.50
NYSE	CGI	2009-11-12	9.77	9.96	9.40	9.41	60100	9.41
NYSE	CGI	2009-11-11	9.80	10.50	9.80	9.97	114700	9.97
NYSE	CGI	2009-11-10	10.05	10.05	9.36	9.59	44100	9.59
NYSE	CGI	2009-11-09	9.87	10.10	9.70	9.99	97800	9.99
NYSE	CGI	2009-11-06	9.66	9.91	9.45	9.78	92000	9.78
NYSE	CGI	2009-11-05	9.06	9.92	8.98	9.72	250000	9.72
NYSE	CGI	2009-11-04	9.35	9.59	8.91	8.95	156900	8.95
NYSE	CGI	2009-11-03	9.11	9.37	8.89	9.28	155600	9.28
NYSE	CGI	2009-11-02	9.82	9.95	8.60	9.19	319300	9.19
NYSE	CGI	2009-10-30	9.77	9.98	9.44	9.76	222900	9.76
NYSE	CGI	2009-10-29	9.50	10.93	9.44	9.92	400600	9.92
NYSE	CGI	2009-10-28	10.52	10.82	9.62	9.71	194300	9.71
NYSE	CGI	2009-10-27	10.98	11.10	10.50	10.63	94100	10.63
NYSE	CGI	2009-10-26	11.05	11.61	10.88	10.98	144900	10.98
NYSE	CGI	2009-10-23	11.73	11.73	11.01	11.07	124600	11.07
NYSE	CGI	2009-10-22	10.92	11.81	10.59	11.71	135700	11.71
NYSE	CGI	2009-10-21	11.41	11.77	10.87	10.91	109200	10.91
NYSE	CGI	2009-10-20	11.80	11.98	11.18	11.51	98600	11.51
NYSE	CGI	2009-10-19	11.75	11.87	11.63	11.66	114800	11.66
NYSE	CGI	2009-10-16	11.75	11.88	11.48	11.66	84900	11.66
NYSE	CGI	2009-10-15	12.00	12.02	11.75	11.87	211400	11.87
NYSE	CGI	2009-10-14	12.08	12.20	11.76	12.07	184100	12.07
NYSE	CGI	2009-10-13	11.82	11.92	11.63	11.91	130300	11.91
NYSE	CGI	2009-10-12	11.86	11.90	11.71	11.80	82300	11.80
NYSE	CGI	2009-10-09	11.59	11.97	11.56	11.82	69000	11.82
NYSE	CGI	2009-10-08	11.94	11.94	11.52	11.60	123800	11.60
NYSE	CGI	2009-10-07	11.68	12.11	11.57	11.79	87400	11.79
NYSE	CGI	2009-10-06	11.39	11.97	11.26	11.78	123600	11.78
NYSE	CGI	2009-10-05	11.13	11.36	10.64	11.33	117100	11.33
NYSE	CGI	2009-10-02	10.76	11.12	10.53	10.94	152700	10.94
NYSE	CGI	2009-10-01	11.24	11.25	10.83	10.84	180700	10.84
NYSE	CGI	2009-09-30	11.57	11.83	10.74	11.31	162600	11.31
NYSE	CGI	2009-09-29	11.90	12.06	11.51	11.53	100700	11.53
NYSE	CGI	2009-09-28	11.82	12.20	11.57	11.88	74000	11.88
NYSE	CGI	2009-09-25	11.87	12.29	11.62	11.77	205000	11.77
NYSE	CGI	2009-09-24	12.03	12.49	11.54	11.88	164900	11.88
NYSE	CGI	2009-09-23	12.14	12.49	11.75	12.00	261100	12.00
NYSE	CGI	2009-09-22	12.02	12.17	11.77	12.14	113700	12.14
NYSE	CGI	2009-09-21	11.83	11.98	11.49	11.96	91800	11.96
NYSE	CGI	2009-09-18	11.55	12.03	11.37	12.01	236200	12.01
NYSE	CGI	2009-09-17	10.96	12.00	10.81	11.47	296200	11.47
NYSE	CGI	2009-09-16	10.85	11.11	10.70	10.89	112200	10.89
NYSE	CGI	2009-09-15	10.73	10.93	10.55	10.84	38400	10.84
NYSE	CGI	2009-09-14	10.54	10.91	10.51	10.78	52400	10.78
NYSE	CGI	2009-09-11	10.65	11.19	10.39	10.62	98800	10.62
NYSE	CGI	2009-09-10	10.10	10.80	9.88	10.60	198900	10.60
NYSE	CGI	2009-09-09	9.76	10.46	9.65	10.15	109600	10.15
NYSE	CGI	2009-09-08	10.51	10.51	9.71	9.75	131500	9.75
NYSE	CGI	2009-09-04	10.17	10.47	9.98	10.43	105500	10.43
NYSE	CGI	2009-09-03	9.84	10.18	9.66	10.17	109900	10.17
NYSE	CGI	2009-09-02	9.94	9.94	9.68	9.80	105300	9.80
NYSE	CGI	2009-09-01	9.68	10.32	9.67	10.01	178300	10.01
NYSE	CGI	2009-08-31	9.53	10.35	9.43	9.79	148900	9.79
NYSE	CGI	2009-08-28	9.99	10.14	9.47	9.71	149400	9.71
NYSE	CGI	2009-08-27	9.91	9.93	9.48	9.86	166400	9.86
NYSE	CGI	2009-08-26	9.81	10.01	9.56	9.92	87400	9.92
NYSE	CGI	2009-08-25	9.50	10.21	9.40	9.85	138700	9.85
NYSE	CGI	2009-08-24	9.17	9.55	9.08	9.43	341500	9.43
NYSE	CGI	2009-08-21	8.83	9.33	8.80	9.17	158900	9.17
NYSE	CGI	2009-08-20	8.62	8.75	8.50	8.67	160000	8.67
NYSE	CGI	2009-08-19	8.27	8.83	8.27	8.65	91800	8.65
NYSE	CGI	2009-08-18	8.16	8.45	8.03	8.34	69500	8.34
NYSE	CGI	2009-08-17	8.32	8.39	8.08	8.17	107400	8.17
NYSE	CGI	2009-08-14	8.96	9.00	8.33	8.35	199600	8.35
NYSE	CGI	2009-08-13	9.18	9.24	8.92	9.00	161500	9.00
NYSE	CGI	2009-08-12	8.34	9.48	8.25	9.11	218400	9.11
NYSE	CGI	2009-08-11	9.04	9.49	8.71	8.92	150900	8.92
NYSE	CGI	2009-08-10	8.67	9.13	8.50	9.08	287400	9.08
NYSE	CGI	2009-08-07	8.45	8.97	8.36	8.79	129500	8.79
NYSE	CGI	2009-08-06	8.96	9.00	8.30	8.33	85700	8.33
NYSE	CGI	2009-08-05	9.14	9.35	8.79	8.88	52200	8.88
NYSE	CGI	2009-08-04	8.96	9.25	8.91	9.10	82900	9.10
NYSE	CGI	2009-08-03	9.38	9.38	8.78	9.00	124500	9.00
NYSE	CGI	2009-07-31	9.22	9.60	9.14	9.25	103700	9.25
NYSE	CGI	2009-07-30	9.20	9.74	9.19	9.24	77700	9.24
NYSE	CGI	2009-07-29	8.61	9.27	8.50	9.04	107900	9.04
NYSE	CGI	2009-07-28	8.42	8.82	8.41	8.81	148600	8.81
NYSE	CGI	2009-07-27	8.75	8.82	8.41	8.48	96600	8.48
NYSE	CGI	2009-07-24	8.39	8.82	8.35	8.78	141300	8.78
NYSE	CGI	2009-07-23	7.95	8.74	7.95	8.49	267300	8.49
NYSE	CGI	2009-07-22	8.31	8.46	7.91	7.97	191800	7.97
NYSE	CGI	2009-07-21	8.39	8.42	8.11	8.39	68600	8.39
NYSE	CGI	2009-07-20	8.32	8.47	8.23	8.35	37800	8.35
NYSE	CGI	2009-07-17	8.46	8.58	8.12	8.24	72600	8.24
NYSE	CGI	2009-07-16	8.34	8.56	8.31	8.44	63100	8.44
NYSE	CGI	2009-07-15	8.41	8.53	8.32	8.42	106700	8.42
NYSE	CGI	2009-07-14	8.25	8.32	8.10	8.22	252800	8.22
NYSE	CGI	2009-07-13	8.12	8.30	7.89	8.25	349700	8.25
NYSE	CGI	2009-07-10	7.77	8.41	7.75	8.23	97700	8.23
NYSE	CGI	2009-07-09	8.04	8.18	7.86	7.86	105100	7.86
NYSE	CGI	2009-07-08	7.88	8.04	7.73	7.98	134900	7.98
NYSE	CGI	2009-07-07	8.07	8.19	7.65	7.81	220500	7.81
NYSE	CGI	2009-07-06	8.22	8.58	7.92	8.04	124700	8.04
NYSE	CGI	2009-07-02	8.62	8.91	8.20	8.31	143200	8.31
NYSE	CGI	2009-07-01	8.50	9.14	8.50	8.80	134800	8.80
NYSE	CGI	2009-06-30	8.48	8.96	8.13	8.39	138100	8.39
NYSE	CGI	2009-06-29	8.80	8.80	8.07	8.45	140300	8.45
NYSE	CGI	2009-06-26	8.58	9.08	8.55	8.82	888700	8.82
NYSE	CGI	2009-06-25	8.32	8.68	8.16	8.67	87500	8.67
NYSE	CGI	2009-06-24	8.16	8.98	8.16	8.38	144900	8.38
NYSE	CGI	2009-06-23	8.20	8.29	7.74	8.04	145500	8.04
NYSE	CGI	2009-06-22	8.71	8.93	8.09	8.09	126700	8.09
NYSE	CGI	2009-06-19	8.74	8.92	8.60	8.77	204200	8.77
NYSE	CGI	2009-06-18	8.60	8.86	8.47	8.66	114000	8.66
NYSE	CGI	2009-06-17	8.29	8.75	7.88	8.64	179800	8.64
NYSE	CGI	2009-06-16	9.14	9.22	8.24	8.29	116500	8.29
NYSE	CGI	2009-06-15	9.40	9.56	8.70	8.92	188600	8.92
NYSE	CGI	2009-06-12	8.99	9.25	8.77	9.13	63000	9.13
NYSE	CGI	2009-06-11	9.34	9.40	8.88	9.07	121000	9.07
NYSE	CGI	2009-06-10	9.24	9.50	9.01	9.31	145000	9.31
NYSE	CGI	2009-06-09	9.64	9.64	8.85	9.16	339100	9.16
NYSE	CGI	2009-06-08	8.83	8.96	8.60	8.62	118400	8.62
NYSE	CGI	2009-06-05	9.00	9.12	8.87	8.98	174700	8.98
NYSE	CGI	2009-06-04	9.05	9.10	8.85	8.94	100000	8.94
NYSE	CGI	2009-06-03	8.63	9.05	8.25	9.05	71600	9.05
NYSE	CGI	2009-06-02	8.20	8.95	8.20	8.74	137600	8.74
NYSE	CGI	2009-06-01	7.50	8.26	7.49	8.20	603400	8.20
NYSE	CGI	2009-05-29	7.83	8.02	7.45	7.59	212500	7.59
NYSE	CGI	2009-05-28	7.76	7.99	7.42	7.77	86700	7.77
NYSE	CGI	2009-05-27	8.04	8.04	7.56	7.65	190400	7.65
NYSE	CGI	2009-05-26	7.02	8.20	7.02	8.16	85700	8.16
NYSE	CGI	2009-05-22	7.27	7.50	7.08	7.09	23100	7.09
NYSE	CGI	2009-05-21	7.65	7.65	7.10	7.22	147500	7.22
NYSE	CGI	2009-05-20	7.80	8.29	7.60	7.76	114600	7.76
NYSE	CGI	2009-05-19	7.31	7.95	7.31	7.71	70300	7.71
NYSE	CGI	2009-05-18	6.85	7.45	6.67	7.41	103800	7.41
NYSE	CGI	2009-05-15	6.69	7.03	6.64	6.75	85500	6.75
NYSE	CGI	2009-05-14	6.96	7.26	6.61	6.77	113200	6.77
NYSE	CGI	2009-05-13	7.22	7.22	6.81	6.90	140500	6.90
NYSE	CGI	2009-05-12	7.68	7.99	7.23	7.40	89700	7.40
NYSE	CGI	2009-05-11	7.55	7.75	7.41	7.64	89800	7.64
NYSE	CGI	2009-05-08	7.41	7.73	7.25	7.73	78100	7.73
NYSE	CGI	2009-05-07	7.28	7.34	6.91	7.25	119700	7.25
NYSE	CGI	2009-05-06	7.12	7.35	6.71	7.17	108200	7.17
NYSE	CGI	2009-05-05	7.35	7.55	6.99	7.00	112400	7.00
NYSE	CGI	2009-05-04	6.93	7.57	6.93	7.39	93800	7.39
NYSE	CGI	2009-05-01	6.85	7.35	6.72	6.85	98300	6.85
NYSE	CGI	2009-04-30	6.91	7.23	6.81	6.84	325900	6.84
NYSE	CGI	2009-04-29	6.63	7.03	6.61	6.83	118000	6.83
NYSE	CGI	2009-04-28	6.06	7.21	6.03	6.54	223300	6.54
NYSE	CGI	2009-04-27	6.90	7.00	6.45	6.69	145100	6.69
NYSE	CGI	2009-04-24	6.98	7.39	6.69	7.09	129800	7.09
NYSE	CGI	2009-04-23	7.30	7.39	6.68	6.88	149700	6.88
NYSE	CGI	2009-04-22	6.54	7.46	6.42	7.31	176800	7.31
NYSE	CGI	2009-04-21	5.95	6.71	5.95	6.69	111300	6.69
NYSE	CGI	2009-04-20	6.31	6.47	5.94	6.09	94600	6.09
NYSE	CGI	2009-04-17	6.10	6.58	6.10	6.55	106500	6.55
NYSE	CGI	2009-04-16	6.06	6.21	5.90	6.07	274700	6.07
NYSE	CGI	2009-04-15	6.05	6.20	5.68	5.98	152300	5.98
NYSE	CGI	2009-04-14	6.43	6.49	6.14	6.19	72900	6.19
NYSE	CGI	2009-04-13	6.48	6.72	6.46	6.65	53500	6.65
NYSE	CGI	2009-04-09	6.48	6.82	6.32	6.60	108100	6.60
NYSE	CGI	2009-04-08	5.27	6.31	5.21	6.30	164700	6.30
NYSE	CGI	2009-04-07	5.82	5.87	5.14	5.17	87400	5.17
NYSE	CGI	2009-04-06	6.03	6.05	5.84	5.95	89700	5.95
NYSE	CGI	2009-04-03	6.18	6.32	6.02	6.27	85400	6.27
NYSE	CGI	2009-04-02	5.86	6.50	5.86	6.22	185500	6.22
NYSE	CGI	2009-04-01	5.44	5.80	5.42	5.66	85600	5.66
NYSE	CGI	2009-03-31	5.13	6.02	5.04	5.55	168600	5.55
NYSE	CGI	2009-03-30	5.49	5.49	4.86	5.03	128900	5.03
NYSE	CGI	2009-03-27	6.16	6.37	5.65	5.67	88600	5.67
NYSE	CGI	2009-03-26	6.29	6.46	5.92	6.32	99000	6.32
NYSE	CGI	2009-03-25	6.33	6.55	6.05	6.20	168900	6.20
NYSE	CGI	2009-03-24	6.16	6.57	6.16	6.25	144500	6.25
NYSE	CGI	2009-03-23	5.44	6.28	5.20	6.26	84000	6.26
NYSE	CGI	2009-03-20	5.97	6.05	5.23	5.24	139000	5.24
NYSE	CGI	2009-03-19	5.87	6.07	5.85	5.91	25500	5.91
NYSE	CGI	2009-03-18	5.91	6.24	5.82	6.07	54200	6.07
NYSE	CGI	2009-03-17	5.65	6.07	5.47	5.93	121200	5.93
NYSE	CGI	2009-03-16	5.85	6.07	5.63	5.67	65400	5.67
NYSE	CGI	2009-03-13	5.95	6.00	5.76	5.80	31500	5.80
NYSE	CGI	2009-03-12	5.00	5.96	4.87	5.93	107500	5.93
NYSE	CGI	2009-03-11	4.93	5.23	4.79	5.02	115300	5.02
NYSE	CGI	2009-03-10	4.60	4.96	4.40	4.90	212200	4.90
NYSE	CGI	2009-03-09	4.67	4.90	4.46	4.47	26900	4.47
NYSE	CGI	2009-03-06	4.74	5.12	4.60	4.75	100000	4.75
NYSE	CGI	2009-03-05	4.97	4.99	4.59	4.69	72700	4.69
NYSE	CGI	2009-03-04	5.19	5.23	4.97	5.14	75700	5.14
NYSE	CGI	2009-03-03	5.35	5.44	5.06	5.06	86700	5.06
NYSE	CGI	2009-03-02	5.64	5.64	5.10	5.25	71800	5.25
NYSE	CGI	2009-02-27	5.71	6.08	5.62	5.75	67600	5.75
NYSE	CGI	2009-02-26	6.07	6.20	5.78	5.81	58500	5.81
NYSE	CGI	2009-02-25	6.38	6.38	5.92	6.03	70300	6.03
NYSE	CGI	2009-02-24	5.88	6.47	5.75	6.41	132100	6.41
NYSE	CGI	2009-02-23	6.34	6.34	5.55	5.75	123300	5.75
NYSE	CGI	2009-02-20	6.30	6.51	6.26	6.31	79200	6.31
NYSE	CGI	2009-02-19	6.34	6.64	6.30	6.40	89500	6.40
NYSE	CGI	2009-02-18	6.77	6.77	6.27	6.27	87600	6.27
NYSE	CGI	2009-02-17	6.66	6.82	6.63	6.65	58900	6.65
NYSE	CGI	2009-02-13	7.17	7.17	6.84	6.98	51500	6.98
NYSE	CGI	2009-02-12	7.00	7.21	6.71	7.10	114000	7.10
NYSE	CGI	2009-02-11	7.51	7.57	7.02	7.06	115900	7.06
NYSE	CGI	2009-02-10	8.57	8.68	7.44	7.44	93000	7.44
NYSE	CGI	2009-02-09	8.49	9.14	8.39	8.62	87300	8.62
NYSE	CGI	2009-02-06	8.18	8.64	8.18	8.56	95000	8.56
NYSE	CGI	2009-02-05	7.81	8.44	7.75	8.21	98800	8.21
NYSE	CGI	2009-02-04	8.21	8.42	7.80	7.86	92900	7.86
NYSE	CGI	2009-02-03	7.90	8.37	7.86	8.23	102000	8.23
NYSE	CGI	2009-02-02	7.73	7.88	7.61	7.80	138200	7.80
NYSE	CGI	2009-01-30	8.07	8.20	7.58	7.82	115000	7.82
NYSE	CGI	2009-01-29	8.13	8.19	7.78	7.87	63100	7.87
NYSE	CGI	2009-01-28	7.41	8.48	7.30	8.27	120200	8.27
NYSE	CGI	2009-01-27	7.32	7.32	6.89	7.29	104500	7.29
NYSE	CGI	2009-01-26	7.20	7.58	6.87	7.31	91800	7.31
NYSE	CGI	2009-01-23	7.81	7.81	6.90	7.21	148600	7.21
NYSE	CGI	2009-01-22	7.74	8.51	7.60	8.09	264500	8.09
NYSE	CGI	2009-01-21	6.92	7.66	6.63	7.61	80700	7.61
NYSE	CGI	2009-01-20	7.40	7.40	6.80	6.82	72900	6.82
NYSE	CGI	2009-01-16	8.19	8.36	7.31	7.50	105200	7.50
NYSE	CGI	2009-01-15	7.33	8.16	7.32	8.10	103800	8.10
NYSE	CGI	2009-01-14	7.64	7.80	7.24	7.33	139900	7.33
NYSE	CGI	2009-01-13	7.93	8.02	7.67	7.79	168300	7.79
NYSE	CGI	2009-01-12	8.98	8.98	7.93	8.00	151200	8.00
NYSE	CGI	2009-01-09	8.84	9.34	8.84	9.02	279600	9.02
NYSE	CGI	2009-01-08	8.83	9.24	8.57	9.05	146000	9.05
NYSE	CGI	2009-01-07	9.34	9.52	8.59	8.90	173400	8.90
NYSE	CGI	2009-01-06	8.55	9.58	8.27	9.51	154700	9.51
NYSE	CGI	2009-01-05	8.39	8.64	8.07	8.50	191600	8.50
NYSE	CGI	2009-01-02	8.54	8.80	8.18	8.36	135400	8.36
NYSE	CGI	2007-10-11	11.13	11.25	10.74	10.78	200900	10.78
NYSE	CRA	2009-12-31	6.94	7.07	6.88	6.90	353200	6.90
NYSE	CRA	2009-12-30	6.85	7.02	6.85	6.96	443200	6.96
NYSE	CRA	2009-12-29	6.74	7.04	6.68	6.88	614900	6.88
NYSE	CRA	2009-12-28	6.83	6.89	6.60	6.71	393100	6.71
NYSE	CRA	2009-12-24	6.75	6.88	6.74	6.83	261100	6.83
NYSE	CRA	2009-12-23	6.47	6.74	6.45	6.72	903400	6.72
NYSE	CRA	2009-12-22	6.37	6.46	6.33	6.44	259600	6.44
NYSE	CRA	2009-12-21	6.34	6.47	6.28	6.36	416000	6.36
NYSE	CRA	2009-12-18	6.40	6.43	6.23	6.33	1488200	6.33
NYSE	CRA	2009-12-17	6.34	6.40	6.30	6.35	335900	6.35
NYSE	CRA	2009-12-16	6.40	6.42	6.33	6.39	486500	6.39
NYSE	CRA	2009-12-15	6.36	6.48	6.31	6.35	343300	6.35
NYSE	CRA	2009-12-14	6.32	6.42	6.31	6.34	337400	6.34
NYSE	CRA	2009-12-11	6.27	6.34	6.25	6.31	334100	6.31
NYSE	CRA	2009-12-10	6.37	6.39	6.25	6.26	446700	6.26
NYSE	CRA	2009-12-09	6.45	6.45	6.29	6.37	188700	6.37
NYSE	CRA	2009-12-08	6.54	6.64	6.44	6.46	356300	6.46
NYSE	CRA	2009-12-07	6.30	6.60	6.30	6.60	446500	6.60
NYSE	CRA	2009-12-04	6.49	6.59	6.41	6.50	444700	6.50
NYSE	CRA	2009-12-03	6.45	6.48	6.36	6.42	389400	6.42
NYSE	CRA	2009-12-02	6.28	6.42	6.20	6.41	697700	6.41
NYSE	CRA	2009-12-01	6.29	6.29	6.21	6.27	405500	6.27
NYSE	CRA	2009-11-30	6.28	6.31	6.20	6.24	613400	6.24
NYSE	CRA	2009-11-27	6.16	6.40	6.16	6.30	242900	6.30
NYSE	CRA	2009-11-25	6.32	6.32	6.18	6.32	1583700	6.32
NYSE	CRA	2009-11-24	6.29	6.34	6.20	6.20	359500	6.20
NYSE	CRA	2009-11-23	6.31	6.49	6.20	6.29	329800	6.29
NYSE	CRA	2009-11-20	6.27	6.30	6.20	6.25	370800	6.25
NYSE	CRA	2009-11-19	6.38	6.41	6.20	6.30	468300	6.30
NYSE	CRA	2009-11-18	6.55	6.58	6.41	6.44	229700	6.44
NYSE	CRA	2009-11-17	6.48	6.62	6.45	6.57	526600	6.57
NYSE	CRA	2009-11-16	6.36	6.57	6.29	6.49	598000	6.49
NYSE	CRA	2009-11-13	6.28	6.31	6.15	6.30	269400	6.30
NYSE	CRA	2009-11-12	6.32	6.39	6.17	6.24	503300	6.24
NYSE	CRA	2009-11-11	6.40	6.45	6.24	6.34	305800	6.34
NYSE	CRA	2009-11-10	6.37	6.42	6.27	6.30	360900	6.30
NYSE	CRA	2009-11-09	6.40	6.45	6.33	6.38	560900	6.38
NYSE	CRA	2009-11-06	6.30	6.42	6.28	6.35	478100	6.35
NYSE	CRA	2009-11-05	6.30	6.44	6.27	6.35	476100	6.35
NYSE	CRA	2009-11-04	6.31	6.45	6.21	6.23	626100	6.23
NYSE	CRA	2009-11-03	6.20	6.45	6.12	6.31	581900	6.31
NYSE	CRA	2009-11-02	6.16	6.36	6.07	6.22	604100	6.22
NYSE	CRA	2009-10-30	6.05	6.22	6.03	6.19	882500	6.19
NYSE	CRA	2009-10-29	6.06	6.14	5.99	6.10	1240000	6.10
NYSE	CRA	2009-10-28	6.17	6.23	6.00	6.18	1326700	6.18
NYSE	CRA	2009-10-27	6.17	6.36	6.10	6.20	682200	6.20
NYSE	CRA	2009-10-26	6.21	6.33	6.09	6.20	703000	6.20
NYSE	CRA	2009-10-23	6.33	6.41	6.12	6.19	622200	6.19
NYSE	CRA	2009-10-22	6.10	6.36	6.09	6.31	515900	6.31
NYSE	CRA	2009-10-21	6.21	6.41	6.08	6.09	550700	6.09
NYSE	CRA	2009-10-20	6.46	6.49	6.20	6.21	582400	6.21
NYSE	CRA	2009-10-19	6.69	6.70	6.46	6.47	573600	6.47
NYSE	CRA	2009-10-16	6.59	6.67	6.34	6.67	993000	6.67
NYSE	CRA	2009-10-15	6.53	6.66	6.44	6.62	454700	6.62
NYSE	CRA	2009-10-14	6.42	6.56	6.30	6.56	346000	6.56
NYSE	CRA	2009-10-13	6.37	6.46	6.30	6.35	194500	6.35
NYSE	CRA	2009-10-12	6.46	6.53	6.35	6.37	262600	6.37
NYSE	CRA	2009-10-09	6.24	6.50	6.20	6.48	618600	6.48
NYSE	CRA	2009-10-08	6.16	6.30	6.06	6.25	853800	6.25
NYSE	CRA	2009-10-07	6.25	6.27	6.04	6.14	860200	6.14
NYSE	CRA	2009-10-06	6.13	6.34	6.09	6.28	562600	6.28
NYSE	CRA	2009-10-05	6.02	6.16	5.98	6.11	670100	6.11
NYSE	CRA	2009-10-02	6.03	6.08	5.97	5.97	808700	5.97
NYSE	CRA	2009-10-01	6.20	6.20	5.98	6.09	1151200	6.09
NYSE	CRA	2009-09-30	6.37	6.37	6.14	6.24	407900	6.24
NYSE	CRA	2009-09-29	6.37	6.42	6.30	6.35	270400	6.35
NYSE	CRA	2009-09-28	6.37	6.44	6.30	6.37	575500	6.37
NYSE	CRA	2009-09-25	6.22	6.35	6.16	6.33	1029400	6.33
NYSE	CRA	2009-09-24	6.40	6.46	6.19	6.22	744300	6.22
NYSE	CRA	2009-09-23	6.43	6.49	6.36	6.39	393600	6.39
NYSE	CRA	2009-09-22	6.41	6.46	6.23	6.41	1106700	6.41
NYSE	CRA	2009-09-21	6.21	6.35	6.21	6.26	835900	6.26
NYSE	CRA	2009-09-18	6.52	6.55	6.17	6.18	6884600	6.18
NYSE	CRA	2009-09-17	6.52	6.55	6.45	6.51	811300	6.51
NYSE	CRA	2009-09-16	6.49	6.59	6.46	6.50	838500	6.50
NYSE	CRA	2009-09-15	6.38	6.52	6.35	6.45	822800	6.45
NYSE	CRA	2009-09-14	6.40	6.51	6.35	6.38	711500	6.38
NYSE	CRA	2009-09-11	6.50	6.55	6.36	6.45	467000	6.45
NYSE	CRA	2009-09-10	6.51	6.58	6.38	6.47	800500	6.47
NYSE	CRA	2009-09-09	6.51	6.65	6.46	6.50	543000	6.50
NYSE	CRA	2009-09-08	6.50	6.53	6.44	6.50	360200	6.50
NYSE	CRA	2009-09-04	6.37	6.51	6.27	6.50	418700	6.50
NYSE	CRA	2009-09-03	6.36	6.40	6.24	6.35	617400	6.35
NYSE	CRA	2009-09-02	6.33	6.40	6.29	6.31	260300	6.31
NYSE	CRA	2009-09-01	6.51	6.69	6.32	6.34	698400	6.34
NYSE	CRA	2009-08-31	6.51	6.59	6.50	6.54	495700	6.54
NYSE	CRA	2009-08-28	6.64	6.77	6.54	6.55	410100	6.55
NYSE	CRA	2009-08-27	6.73	6.82	6.50	6.61	792300	6.61
NYSE	CRA	2009-08-26	6.71	6.83	6.59	6.68	683400	6.68
NYSE	CRA	2009-08-25	6.61	6.78	6.58	6.74	1136200	6.74
NYSE	CRA	2009-08-24	6.72	6.75	6.46	6.58	743100	6.58
NYSE	CRA	2009-08-21	6.58	6.82	6.49	6.70	1952800	6.70
NYSE	CRA	2009-08-20	6.38	6.55	6.35	6.51	944000	6.51
NYSE	CRA	2009-08-19	6.00	6.24	6.00	6.24	670900	6.24
NYSE	CRA	2009-08-18	6.03	6.20	6.01	6.06	777000	6.06
NYSE	CRA	2009-08-17	5.93	6.03	5.90	5.98	536400	5.98
NYSE	CRA	2009-08-14	6.16	6.27	5.99	5.99	611700	5.99
NYSE	CRA	2009-08-13	6.18	6.25	6.08	6.15	478900	6.15
NYSE	CRA	2009-08-12	6.11	6.37	6.00	6.13	1084900	6.13
NYSE	CRA	2009-08-11	5.90	6.12	5.85	6.09	1667700	6.09
NYSE	CRA	2009-08-10	5.85	5.98	5.84	5.95	1431800	5.95
NYSE	CRA	2009-08-07	5.49	5.95	5.42	5.91	3133300	5.91
NYSE	CRA	2009-08-06	6.06	6.09	5.90	5.93	558100	5.93
NYSE	CRA	2009-08-05	6.13	6.20	6.02	6.03	942000	6.03
NYSE	CRA	2009-08-04	5.92	6.11	5.89	6.03	1262300	6.03
NYSE	CRA	2009-08-03	6.08	6.09	5.84	5.99	1951700	5.99
NYSE	CRA	2009-07-31	5.97	6.09	5.97	6.00	730000	6.00
NYSE	CRA	2009-07-30	6.02	6.09	5.93	6.01	875000	6.01
NYSE	CRA	2009-07-29	5.98	5.99	5.83	5.97	1772600	5.97
NYSE	CRA	2009-07-28	5.96	6.07	5.80	5.96	1184200	5.96
NYSE	CRA	2009-07-27	6.00	6.05	5.70	6.04	1415700	6.04
NYSE	CRA	2009-07-24	5.93	6.03	5.77	5.98	3125800	5.98
NYSE	CRA	2009-07-23	6.07	6.14	5.27	5.83	7888600	5.83
NYSE	CRA	2009-07-22	7.74	7.89	7.67	7.74	367900	7.74
NYSE	CRA	2009-07-21	8.04	8.04	7.65	7.75	657800	7.75
NYSE	CRA	2009-07-20	7.76	8.04	7.63	8.00	500700	8.00
NYSE	CRA	2009-07-17	7.81	7.85	7.51	7.71	608900	7.71
NYSE	CRA	2009-07-16	7.57	7.89	7.48	7.76	556000	7.76
NYSE	CRA	2009-07-15	7.41	7.75	7.35	7.63	615300	7.63
NYSE	CRA	2009-07-14	7.22	7.44	7.13	7.33	386600	7.33
NYSE	CRA	2009-07-13	7.14	7.23	6.80	7.21	299600	7.21
NYSE	CRA	2009-07-10	6.82	7.13	6.62	7.13	563900	7.13
NYSE	CRA	2009-07-09	6.89	6.92	6.74	6.88	677100	6.88
NYSE	CRA	2009-07-08	7.00	7.26	6.79	6.83	518900	6.83
NYSE	CRA	2009-07-07	7.30	7.30	6.95	6.99	475400	6.99
NYSE	CRA	2009-07-06	7.38	7.44	7.07	7.27	476200	7.27
NYSE	CRA	2009-07-02	7.63	7.79	7.35	7.39	431000	7.39
NYSE	CRA	2009-07-01	7.71	7.95	7.64	7.74	610000	7.74
NYSE	CRA	2009-06-30	7.71	7.75	7.53	7.62	462600	7.62
NYSE	CRA	2009-06-29	7.93	7.93	7.55	7.73	325800	7.73
NYSE	CRA	2009-06-26	7.79	7.95	7.73	7.90	1619500	7.90
NYSE	CRA	2009-06-25	7.53	7.87	7.42	7.86	326000	7.86
NYSE	CRA	2009-06-24	7.62	7.77	7.53	7.61	304500	7.61
NYSE	CRA	2009-06-23	7.51	7.60	7.41	7.56	553900	7.56
NYSE	CRA	2009-06-22	7.35	7.56	7.30	7.49	610000	7.49
NYSE	CRA	2009-06-19	7.76	7.88	7.23	7.35	1283800	7.35
NYSE	CRA	2009-06-18	7.54	7.72	7.35	7.65	668700	7.65
NYSE	CRA	2009-06-17	7.43	7.60	7.27	7.51	451200	7.51
NYSE	CRA	2009-06-16	7.81	7.89	7.23	7.42	630300	7.42
NYSE	CRA	2009-06-15	7.76	7.92	7.58	7.68	346400	7.68
NYSE	CRA	2009-06-12	8.19	8.38	7.81	7.94	593500	7.94
NYSE	CRA	2009-06-11	8.29	8.52	8.16	8.23	536500	8.23
NYSE	CRA	2009-06-10	8.51	8.51	8.03	8.27	358700	8.27
NYSE	CRA	2009-06-09	8.65	8.65	8.44	8.47	184800	8.47
NYSE	CRA	2009-06-08	8.64	8.76	8.54	8.57	217600	8.57
NYSE	CRA	2009-06-05	8.56	8.69	8.41	8.61	330800	8.61
NYSE	CRA	2009-06-04	8.32	8.60	8.20	8.51	369500	8.51
NYSE	CRA	2009-06-03	8.06	8.42	7.88	8.26	473600	8.26
NYSE	CRA	2009-06-02	7.70	8.29	7.69	8.16	359400	8.16
NYSE	CRA	2009-06-01	7.68	7.81	7.51	7.76	329100	7.76
NYSE	CRA	2009-05-29	7.65	7.76	7.40	7.57	410500	7.57
NYSE	CRA	2009-05-28	7.64	7.83	7.45	7.60	284600	7.60
NYSE	CRA	2009-05-27	7.83	7.91	7.76	7.77	247600	7.77
NYSE	CRA	2009-05-26	7.64	7.93	7.53	7.90	394100	7.90
NYSE	CRA	2009-05-22	7.66	7.83	7.57	7.78	411400	7.78
NYSE	CRA	2009-05-21	7.81	7.99	7.44	7.64	273600	7.64
NYSE	CRA	2009-05-20	7.88	8.20	7.80	7.88	380900	7.88
NYSE	CRA	2009-05-19	7.79	7.93	7.76	7.84	234000	7.84
NYSE	CRA	2009-05-18	7.81	8.11	7.60	7.84	308400	7.84
NYSE	CRA	2009-05-15	8.29	8.29	7.61	7.72	633300	7.72
NYSE	CRA	2009-05-14	8.24	8.49	8.11	8.34	265800	8.34
NYSE	CRA	2009-05-13	8.19	8.49	8.01	8.18	474400	8.18
NYSE	CRA	2009-05-12	8.58	8.69	8.26	8.39	593400	8.39
NYSE	CRA	2009-05-11	8.52	8.68	8.42	8.50	379500	8.50
NYSE	CRA	2009-05-08	8.10	8.58	7.98	8.58	548000	8.58
NYSE	CRA	2009-05-07	8.16	8.33	7.76	8.05	578400	8.05
NYSE	CRA	2009-05-06	8.09	8.12	7.60	7.71	424200	7.71
NYSE	CRA	2009-05-05	8.03	8.04	7.81	7.98	291700	7.98
NYSE	CRA	2009-05-04	7.99	8.07	7.76	8.06	246000	8.06
NYSE	CRA	2009-05-01	8.04	8.27	7.67	7.90	611900	7.90
NYSE	CRA	2009-04-30	8.37	8.45	8.03	8.09	464700	8.09
NYSE	CRA	2009-04-29	7.09	8.44	7.09	8.32	626200	8.32
NYSE	CRA	2009-04-28	7.69	7.90	7.69	7.79	381300	7.79
NYSE	CRA	2009-04-27	7.74	7.96	7.39	7.79	501000	7.79
NYSE	CRA	2009-04-24	7.72	7.98	7.60	7.88	418900	7.88
NYSE	CRA	2009-04-23	7.41	7.94	7.41	7.65	1179800	7.65
NYSE	CRA	2009-04-22	7.17	7.59	7.04	7.43	779100	7.43
NYSE	CRA	2009-04-21	7.00	7.35	7.00	7.25	566100	7.25
NYSE	CRA	2009-04-20	7.35	7.49	6.87	7.02	674000	7.02
NYSE	CRA	2009-04-17	7.49	7.65	7.25	7.50	882900	7.50
NYSE	CRA	2009-04-16	7.42	7.52	7.13	7.45	490000	7.45
NYSE	CRA	2009-04-15	7.17	7.38	7.00	7.37	501100	7.37
NYSE	CRA	2009-04-14	7.48	7.48	6.94	7.21	572900	7.21
NYSE	CRA	2009-04-13	7.70	7.82	7.44	7.62	327900	7.62
NYSE	CRA	2009-04-09	7.48	7.88	7.35	7.82	451700	7.82
NYSE	CRA	2009-04-08	7.09	7.32	7.05	7.31	330800	7.31
NYSE	CRA	2009-04-07	7.45	7.50	6.87	7.01	708500	7.01
NYSE	CRA	2009-04-06	7.70	7.79	7.40	7.54	437600	7.54
NYSE	CRA	2009-04-03	7.99	7.99	7.63	7.79	516400	7.79
NYSE	CRA	2009-04-02	7.43	8.03	7.13	8.01	830000	8.01
NYSE	CRA	2009-04-01	7.47	7.52	7.05	7.28	568000	7.28
NYSE	CRA	2009-03-31	7.59	7.92	7.47	7.63	493800	7.63
NYSE	CRA	2009-03-30	7.40	7.57	7.20	7.47	369700	7.47
NYSE	CRA	2009-03-27	7.84	8.04	7.49	7.54	454000	7.54
NYSE	CRA	2009-03-26	7.63	8.05	7.08	8.03	701100	8.03
NYSE	CRA	2009-03-25	7.30	7.60	7.24	7.56	659400	7.56
NYSE	CRA	2009-03-24	7.62	7.87	7.28	7.30	761500	7.30
NYSE	CRA	2009-03-23	8.09	8.37	7.56	7.71	3002400	7.71
NYSE	CRA	2009-03-20	6.52	8.06	6.30	8.06	5324600	8.06
NYSE	CRA	2009-03-19	6.74	6.80	6.36	6.44	313200	6.44
NYSE	CRA	2009-03-18	5.67	6.66	5.67	6.66	730700	6.66
NYSE	CRA	2009-03-17	5.47	5.99	5.03	5.94	1192900	5.94
NYSE	CRA	2009-03-16	5.68	5.90	5.48	5.49	519000	5.49
NYSE	CRA	2009-03-13	5.42	5.69	5.29	5.61	791100	5.61
NYSE	CRA	2009-03-12	5.19	5.42	5.07	5.38	1301000	5.38
NYSE	CRA	2009-03-11	5.55	5.74	5.18	5.18	838300	5.18
NYSE	CRA	2009-03-10	5.56	5.68	5.42	5.50	691700	5.50
NYSE	CRA	2009-03-09	5.55	5.78	5.43	5.44	518600	5.44
NYSE	CRA	2009-03-06	5.50	5.74	5.37	5.59	594800	5.59
NYSE	CRA	2009-03-05	5.89	5.92	5.48	5.48	562600	5.48
NYSE	CRA	2009-03-04	5.85	6.18	5.69	6.02	365700	6.02
NYSE	CRA	2009-03-03	5.98	6.20	5.62	5.70	407200	5.70
NYSE	CRA	2009-03-02	6.29	6.50	5.80	5.90	440700	5.90
NYSE	CRA	2009-02-27	6.78	6.87	6.42	6.43	692800	6.43
NYSE	CRA	2009-02-26	7.29	7.60	6.85	6.87	528900	6.87
NYSE	CRA	2009-02-25	7.36	7.50	7.14	7.25	589100	7.25
NYSE	CRA	2009-02-24	6.93	7.42	6.90	7.38	772500	7.38
NYSE	CRA	2009-02-23	7.17	7.17	6.84	6.85	597800	6.85
NYSE	CRA	2009-02-20	7.15	7.31	7.03	7.13	1097800	7.13
NYSE	CRA	2009-02-19	6.99	7.40	6.97	7.33	1102700	7.33
NYSE	CRA	2009-02-18	9.02	9.25	6.71	6.87	3755600	6.87
NYSE	CRA	2009-02-17	9.39	9.59	9.00	9.34	618700	9.34
NYSE	CRA	2009-02-13	10.03	10.14	9.56	9.76	410800	9.76
NYSE	CRA	2009-02-12	9.75	10.09	9.66	9.99	478300	9.99
NYSE	CRA	2009-02-11	9.88	9.90	9.73	9.90	517000	9.90
NYSE	CRA	2009-02-10	9.61	9.88	9.56	9.78	943800	9.78
NYSE	CRA	2009-02-09	9.51	9.70	9.39	9.54	380200	9.54
NYSE	CRA	2009-02-06	9.43	9.70	9.12	9.58	422100	9.58
NYSE	CRA	2009-02-05	9.16	9.62	8.60	9.47	659800	9.47
NYSE	CRA	2009-02-04	9.04	9.53	8.93	9.26	890100	9.26
NYSE	CRA	2009-02-03	9.01	9.18	8.53	8.99	754400	8.99
NYSE	CRA	2009-02-02	8.35	8.95	8.33	8.93	464200	8.93
NYSE	CRA	2009-01-30	8.75	8.76	8.35	8.44	391100	8.44
NYSE	CRA	2009-01-29	8.94	9.01	8.61	8.69	431800	8.69
NYSE	CRA	2009-01-28	9.08	9.22	8.91	9.00	445600	9.00
NYSE	CRA	2009-01-27	8.80	9.04	8.70	8.99	628400	8.99
NYSE	CRA	2009-01-26	9.22	9.37	8.43	8.74	1076900	8.74
NYSE	CRA	2009-01-23	8.16	8.70	8.15	8.58	547500	8.58
NYSE	CRA	2009-01-22	8.30	8.55	8.19	8.33	359500	8.33
NYSE	CRA	2009-01-21	8.50	8.90	8.18	8.52	947800	8.52
NYSE	CRA	2009-01-20	9.04	9.24	8.35	8.36	817200	8.36
NYSE	CRA	2009-01-16	9.37	9.57	9.01	9.21	1208900	9.21
NYSE	CRA	2009-01-15	9.81	10.00	8.81	9.30	1078300	9.30
NYSE	CRA	2009-01-14	10.09	10.32	9.80	9.82	523700	9.82
NYSE	CRA	2009-01-13	10.06	10.43	9.89	10.26	839500	10.26
NYSE	CRA	2009-01-12	10.27	10.47	9.90	10.10	365800	10.10
NYSE	CRA	2009-01-09	10.80	10.80	10.03	10.22	695300	10.22
NYSE	CRA	2009-01-08	10.22	10.83	10.12	10.82	497200	10.82
NYSE	CRA	2009-01-07	11.29	11.29	10.53	10.69	274700	10.69
NYSE	CRA	2009-01-06	11.42	11.71	11.31	11.54	551400	11.54
NYSE	CRA	2009-01-05	11.00	11.41	10.77	11.35	539100	11.35
NYSE	CRA	2009-01-02	11.15	11.20	10.90	10.96	402800	10.96
NYSE	CMC	2009-12-31	15.93	16.04	15.64	15.65	990900	15.53
NYSE	CMC	2009-12-30	15.83	16.11	15.64	15.93	1347900	15.81
NYSE	CMC	2009-12-29	16.51	16.61	15.92	15.97	1310200	15.85
NYSE	CMC	2009-12-28	16.74	16.83	16.34	16.46	2101500	16.33
NYSE	CMC	2009-12-24	16.40	16.74	16.40	16.66	544400	16.53
NYSE	CMC	2009-12-23	16.12	16.51	16.12	16.37	2095400	16.24
NYSE	CMC	2009-12-22	16.10	16.67	15.45	16.23	5040100	16.11
NYSE	CMC	2009-12-21	17.03	17.42	16.93	17.17	1384800	17.04
NYSE	CMC	2009-12-18	16.84	17.05	16.36	16.81	2434800	16.68
NYSE	CMC	2009-12-17	16.91	17.00	16.71	16.74	1040800	16.61
NYSE	CMC	2009-12-16	17.28	17.50	17.01	17.18	1140700	17.05
NYSE	CMC	2009-12-15	17.16	17.52	17.03	17.32	1097200	17.19
NYSE	CMC	2009-12-14	17.10	17.29	16.83	17.18	1370600	17.05
NYSE	CMC	2009-12-11	16.74	17.04	16.71	16.93	1245000	16.80
NYSE	CMC	2009-12-10	17.19	17.31	16.72	16.83	983000	16.70
NYSE	CMC	2009-12-09	16.26	17.08	15.94	16.98	1946500	16.85
NYSE	CMC	2009-12-08	16.38	16.43	16.05	16.18	1539400	16.06
NYSE	CMC	2009-12-07	16.52	16.87	16.35	16.46	1891400	16.33
NYSE	CMC	2009-12-04	16.96	17.46	16.10	16.53	2710800	16.40
NYSE	CMC	2009-12-03	16.68	16.98	16.30	16.59	2022400	16.46
NYSE	CMC	2009-12-02	16.20	16.67	16.15	16.48	1416700	16.35
NYSE	CMC	2009-12-01	16.19	16.41	15.96	16.23	1213800	16.11
NYSE	CMC	2009-11-30	16.19	16.29	15.72	15.90	1291800	15.78
NYSE	CMC	2009-11-27	15.96	16.22	15.55	15.95	413600	15.83
NYSE	CMC	2009-11-25	16.26	16.52	16.04	16.48	816100	16.35
NYSE	CMC	2009-11-24	16.23	16.33	15.87	16.18	1112000	16.06
NYSE	CMC	2009-11-23	16.43	16.95	16.18	16.28	1533200	16.16
NYSE	CMC	2009-11-20	15.82	16.02	15.52	16.00	1117700	15.88
NYSE	CMC	2009-11-19	15.97	16.07	15.62	15.96	1357200	15.84
NYSE	CMC	2009-11-18	16.30	16.47	16.03	16.19	1300500	16.07
NYSE	CMC	2009-11-17	15.94	16.32	15.94	16.18	1815200	16.06
NYSE	CMC	2009-11-16	15.68	16.25	15.67	16.07	2031400	15.95
NYSE	CMC	2009-11-13	15.09	15.70	15.04	15.47	2166700	15.35
NYSE	CMC	2009-11-12	15.56	15.60	14.95	15.00	1808500	14.88
NYSE	CMC	2009-11-11	16.01	16.23	15.50	15.57	1939800	15.45
NYSE	CMC	2009-11-10	15.64	15.93	15.40	15.73	2136400	15.61
NYSE	CMC	2009-11-09	15.34	15.84	15.27	15.65	1709800	15.53
NYSE	CMC	2009-11-06	14.51	15.19	14.26	15.08	2446500	14.96
NYSE	CMC	2009-11-05	14.61	14.80	14.39	14.69	1435500	14.58
NYSE	CMC	2009-11-04	14.63	15.03	14.30	14.36	1951500	14.25
NYSE	CMC	2009-11-03	13.64	14.86	13.37	14.45	3809600	14.34
NYSE	CMC	2009-11-02	14.46	14.87	13.30	13.79	4349800	13.68
NYSE	CMC	2009-10-30	15.53	15.63	14.15	14.84	4243700	14.73
NYSE	CMC	2009-10-29	15.39	16.03	15.39	15.87	1673100	15.75
NYSE	CMC	2009-10-28	15.69	15.87	14.87	15.17	2065600	15.05
NYSE	CMC	2009-10-27	16.48	16.53	15.82	15.89	1375700	15.77
NYSE	CMC	2009-10-26	16.79	17.32	16.24	16.45	1068400	16.32
NYSE	CMC	2009-10-23	17.19	17.49	16.62	16.83	1341300	16.70
NYSE	CMC	2009-10-22	17.02	17.22	16.48	17.14	1306400	17.01
NYSE	CMC	2009-10-21	17.20	17.66	17.10	17.13	2457400	17.00
NYSE	CMC	2009-10-20	18.04	18.04	17.08	17.30	1975200	17.17
NYSE	CMC	2009-10-19	18.08	18.08	17.65	17.85	1319000	17.71
NYSE	CMC	2009-10-16	18.62	18.62	17.90	17.91	1339600	17.77
NYSE	CMC	2009-10-15	18.39	18.88	18.20	18.79	1621300	18.65
NYSE	CMC	2009-10-14	18.09	18.60	18.05	18.53	1143800	18.39
NYSE	CMC	2009-10-13	17.81	17.90	17.36	17.81	1430300	17.67
NYSE	CMC	2009-10-12	18.23	18.43	17.73	17.85	1015500	17.71
NYSE	CMC	2009-10-09	18.13	18.25	17.54	17.95	1432200	17.81
NYSE	CMC	2009-10-08	17.93	18.33	17.67	18.17	1491600	18.03
NYSE	CMC	2009-10-07	17.63	17.93	17.33	17.66	1595000	17.52
NYSE	CMC	2009-10-06	18.07	18.36	17.39	17.70	1862400	17.56
NYSE	CMC	2009-10-05	17.04	17.87	17.00	17.78	1760300	17.64
NYSE	CMC	2009-10-02	17.04	17.33	16.77	16.90	2114300	16.77
NYSE	CMC	2009-10-01	17.83	17.94	17.25	17.33	2213600	17.20
NYSE	CMC	2009-09-30	18.27	18.42	17.69	17.90	2295500	17.76
NYSE	CMC	2009-09-29	18.64	18.84	18.20	18.22	2178400	17.96
NYSE	CMC	2009-09-28	18.33	18.90	18.08	18.58	1418000	18.32
NYSE	CMC	2009-09-25	18.75	19.13	18.15	18.26	1919900	18.00
NYSE	CMC	2009-09-24	19.50	19.64	18.63	18.89	2061000	18.62
NYSE	CMC	2009-09-23	20.50	20.80	19.48	19.49	2850900	19.21
NYSE	CMC	2009-09-22	20.70	21.29	20.70	21.11	1404500	20.81
NYSE	CMC	2009-09-21	20.04	20.50	19.72	20.34	1694200	20.05
NYSE	CMC	2009-09-18	20.29	20.50	19.82	20.32	1339000	20.03
NYSE	CMC	2009-09-17	20.14	20.72	19.95	20.05	1139500	19.77
NYSE	CMC	2009-09-16	19.98	20.35	19.71	20.25	1690200	19.96
NYSE	CMC	2009-09-15	19.15	19.97	19.02	19.82	1301000	19.54
NYSE	CMC	2009-09-14	18.50	19.40	18.43	19.23	1156300	18.96
NYSE	CMC	2009-09-11	19.15	19.35	18.63	18.94	935800	18.67
NYSE	CMC	2009-09-10	18.40	19.13	18.04	19.04	1093300	18.77
NYSE	CMC	2009-09-09	18.27	18.65	17.93	18.49	912600	18.23
NYSE	CMC	2009-09-08	17.75	18.44	17.69	18.22	1764800	17.96
NYSE	CMC	2009-09-04	17.06	17.54	16.94	17.46	955900	17.21
NYSE	CMC	2009-09-03	16.72	17.06	16.71	17.00	1082000	16.76
NYSE	CMC	2009-09-02	16.51	16.86	16.27	16.62	1365400	16.38
NYSE	CMC	2009-09-01	16.98	17.40	16.40	16.50	1629000	16.27
NYSE	CMC	2009-08-31	17.53	17.57	16.87	16.93	1737000	16.69
NYSE	CMC	2009-08-28	17.87	18.18	17.55	17.86	1222500	17.61
NYSE	CMC	2009-08-27	17.55	17.80	16.76	17.55	1246700	17.30
NYSE	CMC	2009-08-26	17.85	17.98	17.34	17.51	993700	17.26
NYSE	CMC	2009-08-25	18.13	18.34	17.74	17.88	1127300	17.63
NYSE	CMC	2009-08-24	18.07	18.38	17.89	18.02	1329600	17.76
NYSE	CMC	2009-08-21	17.30	17.86	17.10	17.75	1349700	17.50
NYSE	CMC	2009-08-20	16.73	17.20	16.73	17.09	771800	16.85
NYSE	CMC	2009-08-19	16.27	16.94	15.96	16.79	1195000	16.55
NYSE	CMC	2009-08-18	16.14	16.71	16.11	16.61	797300	16.37
NYSE	CMC	2009-08-17	16.63	16.63	15.72	16.06	1395600	15.83
NYSE	CMC	2009-08-14	17.33	17.36	16.80	17.06	1364500	16.82
NYSE	CMC	2009-08-13	17.16	17.45	16.74	17.28	1566500	17.03
NYSE	CMC	2009-08-12	16.72	17.29	16.63	16.87	1464100	16.63
NYSE	CMC	2009-08-11	17.44	17.44	16.50	16.78	1002600	16.54
NYSE	CMC	2009-08-10	17.72	17.74	17.24	17.47	1203100	17.22
NYSE	CMC	2009-08-07	17.51	18.10	17.22	17.85	1324400	17.60
NYSE	CMC	2009-08-06	17.54	17.63	16.80	17.05	1240400	16.81
NYSE	CMC	2009-08-05	17.52	17.72	16.97	17.36	1406300	17.11
NYSE	CMC	2009-08-04	17.45	17.77	17.29	17.40	1233500	17.15
NYSE	CMC	2009-08-03	16.93	17.80	16.90	17.67	1698600	17.42
NYSE	CMC	2009-07-31	16.04	16.70	16.04	16.54	1250900	16.30
NYSE	CMC	2009-07-30	15.73	16.41	15.73	16.09	2013400	15.86
NYSE	CMC	2009-07-29	16.58	16.58	15.40	15.46	2767300	15.24
NYSE	CMC	2009-07-28	16.80	17.15	16.46	16.83	1273100	16.59
NYSE	CMC	2009-07-27	17.46	17.63	16.95	17.18	1418400	16.94
NYSE	CMC	2009-07-24	17.15	17.65	17.07	17.54	1162700	17.29
NYSE	CMC	2009-07-23	17.04	17.63	16.98	17.29	2205800	17.04
NYSE	CMC	2009-07-22	17.28	17.47	16.98	17.10	1842000	16.86
NYSE	CMC	2009-07-21	18.00	18.20	17.25	17.63	1350900	17.38
NYSE	CMC	2009-07-20	17.50	18.08	17.47	17.79	1249900	17.54
NYSE	CMC	2009-07-17	17.34	17.52	16.95	17.17	1525700	16.93
NYSE	CMC	2009-07-16	16.55	17.53	16.55	17.40	1825500	17.15
NYSE	CMC	2009-07-15	15.89	16.70	15.75	16.66	2568300	16.42
NYSE	CMC	2009-07-14	15.03	15.61	15.03	15.50	1827300	15.28
NYSE	CMC	2009-07-13	14.43	15.07	14.07	15.00	1795500	14.79
NYSE	CMC	2009-07-10	13.90	14.43	13.82	14.37	1428200	14.17
NYSE	CMC	2009-07-09	13.87	14.36	13.82	14.09	1624600	13.89
NYSE	CMC	2009-07-08	14.00	14.28	13.18	13.74	2201600	13.54
NYSE	CMC	2009-07-07	14.36	14.43	13.76	13.87	2472200	13.67
NYSE	CMC	2009-07-06	15.14	15.15	13.98	14.22	2722300	14.02
NYSE	CMC	2009-07-02	15.95	15.95	15.30	15.35	1436500	15.13
NYSE	CMC	2009-07-01	16.36	16.82	15.97	16.00	1491400	15.77
NYSE	CMC	2009-06-30	16.80	16.80	15.88	16.03	1717000	15.80
NYSE	CMC	2009-06-29	16.70	17.07	16.45	16.70	1282300	16.34
NYSE	CMC	2009-06-26	15.65	16.88	15.55	16.66	2205800	16.31
NYSE	CMC	2009-06-25	14.93	15.96	14.84	15.74	2377300	15.40
NYSE	CMC	2009-06-24	15.00	15.55	14.88	15.11	1669900	14.79
NYSE	CMC	2009-06-23	14.54	15.07	14.27	14.81	1971400	14.49
NYSE	CMC	2009-06-22	15.28	15.30	14.18	14.21	1746500	13.91
NYSE	CMC	2009-06-19	16.21	16.36	15.82	15.92	1600000	15.58
NYSE	CMC	2009-06-18	15.94	16.16	15.38	15.88	1408100	15.54
NYSE	CMC	2009-06-17	15.96	16.09	15.09	15.78	1216900	15.44
NYSE	CMC	2009-06-16	16.80	17.01	15.95	16.05	1540600	15.71
NYSE	CMC	2009-06-15	17.04	17.10	15.94	16.31	1664400	15.96
NYSE	CMC	2009-06-12	17.77	17.84	17.10	17.48	873400	17.11
NYSE	CMC	2009-06-11	17.94	18.24	17.74	18.03	1157200	17.65
NYSE	CMC	2009-06-10	18.42	18.54	17.43	17.81	2081500	17.43
NYSE	CMC	2009-06-09	17.76	18.39	17.73	18.15	1540400	17.76
NYSE	CMC	2009-06-08	17.51	17.90	17.14	17.69	927700	17.31
NYSE	CMC	2009-06-05	18.25	18.40	17.66	18.02	1027000	17.64
NYSE	CMC	2009-06-04	17.19	17.91	16.76	17.87	1573900	17.49
NYSE	CMC	2009-06-03	18.04	18.04	16.77	17.07	1773200	16.71
NYSE	CMC	2009-06-02	18.00	18.51	17.74	18.35	1783000	17.96
NYSE	CMC	2009-06-01	17.40	18.40	17.32	18.01	2177800	17.63
NYSE	CMC	2009-05-29	17.14	17.19	16.51	16.97	1575700	16.61
NYSE	CMC	2009-05-28	16.81	16.91	16.15	16.65	2752600	16.30
NYSE	CMC	2009-05-27	16.52	17.25	16.33	16.36	2089100	16.01
NYSE	CMC	2009-05-26	15.88	16.75	15.88	16.58	1500100	16.23
NYSE	CMC	2009-05-22	16.47	16.91	16.09	16.14	962200	15.80
NYSE	CMC	2009-05-21	16.32	16.74	15.74	16.28	1646300	15.93
NYSE	CMC	2009-05-20	16.98	17.53	16.54	16.71	1923100	16.35
NYSE	CMC	2009-05-19	15.72	16.96	15.72	16.51	1598100	16.16
NYSE	CMC	2009-05-18	14.94	15.89	14.56	15.83	1477600	15.49
NYSE	CMC	2009-05-15	14.65	14.98	14.39	14.56	1196300	14.25
NYSE	CMC	2009-05-14	14.66	14.95	13.92	14.73	1414500	14.42
NYSE	CMC	2009-05-13	15.32	15.50	14.38	14.64	1337600	14.33
NYSE	CMC	2009-05-12	15.93	16.11	15.12	15.77	1550500	15.43
NYSE	CMC	2009-05-11	16.30	16.30	15.54	15.93	1503100	15.59
NYSE	CMC	2009-05-08	16.17	16.64	15.75	16.59	1723500	16.24
NYSE	CMC	2009-05-07	16.74	17.08	15.57	15.90	1774700	15.56
NYSE	CMC	2009-05-06	16.50	16.87	16.16	16.42	1903500	16.07
NYSE	CMC	2009-05-05	16.44	16.46	15.69	16.18	1544200	15.84
NYSE	CMC	2009-05-04	15.59	16.66	15.59	16.47	2419700	16.12
NYSE	CMC	2009-05-01	14.81	15.50	14.57	15.24	1952200	14.92
NYSE	CMC	2009-04-30	14.76	15.27	14.69	14.88	1911200	14.56
NYSE	CMC	2009-04-29	14.15	14.79	14.13	14.56	1544400	14.25
NYSE	CMC	2009-04-28	13.70	14.52	13.10	14.13	1473200	13.83
NYSE	CMC	2009-04-27	14.08	14.48	13.74	13.98	1696700	13.68
NYSE	CMC	2009-04-24	14.02	14.74	13.92	14.48	2003600	14.17
NYSE	CMC	2009-04-23	14.07	14.23	13.48	13.81	2681500	13.52
NYSE	CMC	2009-04-22	13.53	14.72	13.50	14.14	1784300	13.84
NYSE	CMC	2009-04-21	13.25	14.05	13.03	13.88	1721200	13.58
NYSE	CMC	2009-04-20	14.20	14.20	13.08	13.31	1759900	13.03
NYSE	CMC	2009-04-17	13.84	14.55	13.77	14.43	1653700	14.12
NYSE	CMC	2009-04-16	13.73	13.92	13.25	13.76	2062900	13.47
NYSE	CMC	2009-04-15	13.44	13.74	13.23	13.67	1417500	13.38
NYSE	CMC	2009-04-14	13.73	14.17	13.14	13.54	1624200	13.25
NYSE	CMC	2009-04-13	13.17	13.89	12.78	13.75	1803300	13.46
NYSE	CMC	2009-04-09	12.47	13.38	12.47	13.34	2037500	13.06
NYSE	CMC	2009-04-08	12.11	12.30	11.67	12.26	1189500	12.00
NYSE	CMC	2009-04-07	12.34	12.34	11.96	12.01	1319300	11.75
NYSE	CMC	2009-04-06	12.71	12.78	12.21	12.69	2233900	12.42
NYSE	CMC	2009-04-03	12.53	13.00	12.32	12.92	1622100	12.64
NYSE	CMC	2009-04-02	12.26	12.96	12.18	12.55	3138800	12.28
NYSE	CMC	2009-04-01	11.17	11.82	10.89	11.78	2698300	11.53
NYSE	CMC	2009-03-31	11.74	11.97	11.31	11.55	1588400	11.19
NYSE	CMC	2009-03-30	11.86	11.95	11.12	11.40	2163200	11.04
NYSE	CMC	2009-03-27	12.67	12.83	12.06	12.27	2345300	11.88
NYSE	CMC	2009-03-26	12.20	12.79	11.90	12.78	3516300	12.38
NYSE	CMC	2009-03-25	11.69	11.99	10.90	11.71	4833600	11.34
NYSE	CMC	2009-03-24	10.60	12.20	9.91	11.84	5256100	11.47
NYSE	CMC	2009-03-23	11.10	11.25	10.84	11.06	2801600	10.71
NYSE	CMC	2009-03-20	11.91	11.91	10.47	10.62	2223700	10.29
NYSE	CMC	2009-03-19	10.49	12.03	10.49	11.56	3494500	11.20
NYSE	CMC	2009-03-18	9.66	10.53	9.46	10.31	3363700	9.99
NYSE	CMC	2009-03-17	10.68	10.68	9.55	9.78	3192700	9.47
NYSE	CMC	2009-03-16	11.35	11.41	10.75	10.83	1594000	10.49
NYSE	CMC	2009-03-13	11.17	11.39	10.51	10.97	1466300	10.62
NYSE	CMC	2009-03-12	10.85	11.10	10.14	11.06	2055000	10.71
NYSE	CMC	2009-03-11	11.16	11.53	10.58	10.92	1870900	10.58
NYSE	CMC	2009-03-10	10.31	11.33	10.30	11.16	2423800	10.81
NYSE	CMC	2009-03-09	9.45	10.38	9.41	9.94	1501400	9.63
NYSE	CMC	2009-03-06	9.83	10.12	9.30	9.64	1910300	9.34
NYSE	CMC	2009-03-05	10.10	10.40	9.57	9.69	1663700	9.39
NYSE	CMC	2009-03-04	9.95	10.83	9.69	10.45	2422100	10.12
NYSE	CMC	2009-03-03	9.14	9.82	9.12	9.50	2428900	9.20
NYSE	CMC	2009-03-02	9.89	9.99	8.83	8.89	2008700	8.61
NYSE	CMC	2009-02-27	9.92	10.72	9.67	10.21	2462900	9.89
NYSE	CMC	2009-02-26	10.88	10.99	10.21	10.25	1378400	9.93
NYSE	CMC	2009-02-25	10.59	10.86	10.07	10.44	1741600	10.11
NYSE	CMC	2009-02-24	10.26	10.79	9.90	10.72	1953000	10.38
NYSE	CMC	2009-02-23	11.00	11.25	10.01	10.07	2422100	9.75
NYSE	CMC	2009-02-20	10.85	11.28	10.59	11.06	2445000	10.71
NYSE	CMC	2009-02-19	11.14	11.68	11.11	11.15	2122000	10.80
NYSE	CMC	2009-02-18	11.68	11.68	10.69	10.93	1932000	10.59
NYSE	CMC	2009-02-17	12.20	12.21	11.50	11.54	1728600	11.18
NYSE	CMC	2009-02-13	12.58	13.00	12.51	12.81	1356100	12.41
NYSE	CMC	2009-02-12	11.98	12.62	11.80	12.50	1601500	12.11
NYSE	CMC	2009-02-11	12.36	12.80	11.90	12.33	1360400	11.94
NYSE	CMC	2009-02-10	13.51	13.92	12.10	12.22	2055400	11.84
NYSE	CMC	2009-02-09	13.73	14.37	13.27	13.73	1414900	13.30
NYSE	CMC	2009-02-06	13.03	14.00	13.01	13.72	1966700	13.29
NYSE	CMC	2009-02-05	12.41	13.10	12.24	12.93	1560700	12.52
NYSE	CMC	2009-02-04	12.17	12.95	12.17	12.55	1979400	12.16
NYSE	CMC	2009-02-03	11.34	12.19	11.34	12.10	1969700	11.72
NYSE	CMC	2009-02-02	11.38	11.70	11.03	11.31	1497900	10.95
NYSE	CMC	2009-01-30	12.26	12.35	11.33	11.50	1547700	11.14
NYSE	CMC	2009-01-29	12.65	12.65	11.96	12.12	1676600	11.74
NYSE	CMC	2009-01-28	12.15	13.06	12.15	12.82	2654600	12.42
NYSE	CMC	2009-01-27	11.24	11.97	11.24	11.85	1905800	11.48
NYSE	CMC	2009-01-26	11.26	12.05	10.79	11.10	1317400	10.75
NYSE	CMC	2009-01-23	10.55	11.62	10.29	11.24	1641100	10.89
NYSE	CMC	2009-01-22	11.11	11.57	10.50	11.00	2365000	10.65
NYSE	CMC	2009-01-21	10.31	11.35	10.23	11.32	2638000	10.96
NYSE	CMC	2009-01-20	11.16	11.16	10.01	10.08	1541200	9.76
NYSE	CMC	2009-01-16	11.41	11.52	10.60	11.13	1915800	10.78
NYSE	CMC	2009-01-15	10.52	11.19	10.00	10.89	2195800	10.55
NYSE	CMC	2009-01-14	11.04	11.04	10.40	10.52	3130600	10.19
NYSE	CMC	2009-01-13	10.88	11.40	10.63	11.22	1924300	10.87
NYSE	CMC	2009-01-12	12.10	12.19	10.80	11.04	2080600	10.69
NYSE	CMC	2009-01-09	12.87	12.97	11.98	12.39	1936600	12.00
NYSE	CMC	2009-01-08	12.58	13.02	12.16	12.92	1881200	12.51
NYSE	CMC	2009-01-07	13.36	13.43	12.41	12.50	2376500	12.11
NYSE	CMC	2009-01-06	13.56	13.85	13.06	13.54	4332100	13.11
NYSE	CMC	2009-01-05	12.45	13.72	12.45	13.30	5172000	12.77
NYSE	CMC	2009-01-02	12.00	12.82	11.89	12.52	2958300	12.02
NYSE	CPE	2009-12-31	1.44	1.50	1.38	1.50	377300	1.50
NYSE	CPE	2009-12-30	1.50	1.50	1.44	1.45	221600	1.45
NYSE	CPE	2009-12-29	1.44	1.50	1.44	1.50	196500	1.50
NYSE	CPE	2009-12-28	1.43	1.51	1.43	1.44	230300	1.44
NYSE	CPE	2009-12-24	1.44	1.49	1.43	1.45	163500	1.45
NYSE	CPE	2009-12-23	1.42	1.46	1.41	1.43	181700	1.43
NYSE	CPE	2009-12-22	1.38	1.43	1.36	1.42	158000	1.42
NYSE	CPE	2009-12-21	1.45	1.55	1.36	1.42	418600	1.42
NYSE	CPE	2009-12-18	1.48	1.48	1.43	1.45	296200	1.45
NYSE	CPE	2009-12-17	1.60	1.60	1.44	1.48	796700	1.48
NYSE	CPE	2009-12-16	1.58	1.61	1.56	1.61	114100	1.61
NYSE	CPE	2009-12-15	1.57	1.62	1.56	1.57	113400	1.57
NYSE	CPE	2009-12-14	1.66	1.68	1.57	1.58	174300	1.58
NYSE	CPE	2009-12-11	1.62	1.65	1.58	1.63	107600	1.63
NYSE	CPE	2009-12-10	1.70	1.70	1.58	1.60	141700	1.60
NYSE	CPE	2009-12-09	1.53	1.72	1.53	1.68	353000	1.68
NYSE	CPE	2009-12-08	1.58	1.63	1.55	1.55	194000	1.55
NYSE	CPE	2009-12-07	1.61	1.62	1.58	1.58	127300	1.58
NYSE	CPE	2009-12-04	1.63	1.71	1.60	1.60	300600	1.60
NYSE	CPE	2009-12-03	1.66	1.69	1.60	1.61	187200	1.61
NYSE	CPE	2009-12-02	1.67	1.71	1.66	1.66	233500	1.66
NYSE	CPE	2009-12-01	1.66	1.75	1.66	1.71	114400	1.71
NYSE	CPE	2009-11-30	1.72	1.73	1.66	1.66	131200	1.66
NYSE	CPE	2009-11-27	1.65	1.70	1.65	1.68	67500	1.68
NYSE	CPE	2009-11-25	1.68	1.78	1.68	1.77	131400	1.77
NYSE	CPE	2009-11-24	1.72	1.72	1.63	1.68	188700	1.68
NYSE	CPE	2009-11-23	1.73	1.74	1.67	1.67	98400	1.67
NYSE	CPE	2009-11-20	1.81	1.81	1.71	1.72	163500	1.72
NYSE	CPE	2009-11-19	1.72	1.82	1.71	1.81	269000	1.81
NYSE	CPE	2009-11-18	1.77	1.82	1.75	1.80	231200	1.80
NYSE	CPE	2009-11-17	1.70	1.78	1.67	1.74	286600	1.74
NYSE	CPE	2009-11-16	1.60	1.70	1.60	1.67	329600	1.67
NYSE	CPE	2009-11-13	1.59	1.62	1.56	1.59	199700	1.59
NYSE	CPE	2009-11-12	1.65	1.66	1.60	1.63	170100	1.63
NYSE	CPE	2009-11-11	1.65	1.67	1.62	1.63	160800	1.63
NYSE	CPE	2009-11-10	1.67	1.71	1.62	1.67	215800	1.67
NYSE	CPE	2009-11-09	1.66	1.73	1.64	1.67	169100	1.67
NYSE	CPE	2009-11-06	1.78	1.78	1.65	1.65	174500	1.65
NYSE	CPE	2009-11-05	1.75	1.78	1.63	1.78	223500	1.78
NYSE	CPE	2009-11-04	1.67	1.76	1.63	1.67	204600	1.67
NYSE	CPE	2009-11-03	1.61	1.70	1.56	1.70	263700	1.70
NYSE	CPE	2009-11-02	1.60	1.63	1.56	1.59	280100	1.59
NYSE	CPE	2009-10-30	1.70	1.70	1.58	1.60	409800	1.60
NYSE	CPE	2009-10-29	1.70	1.75	1.63	1.69	307800	1.69
NYSE	CPE	2009-10-28	1.73	1.73	1.60	1.64	543700	1.64
NYSE	CPE	2009-10-27	1.88	1.88	1.75	1.76	392300	1.76
NYSE	CPE	2009-10-26	1.95	1.97	1.81	1.85	427000	1.85
NYSE	CPE	2009-10-23	2.00	2.00	1.89	1.89	301000	1.89
NYSE	CPE	2009-10-22	1.95	2.00	1.88	1.99	279800	1.99
NYSE	CPE	2009-10-21	1.90	2.01	1.86	1.96	509000	1.96
NYSE	CPE	2009-10-20	2.04	2.04	1.87	1.90	407100	1.90
NYSE	CPE	2009-10-19	2.00	2.06	1.95	2.00	419500	2.00
NYSE	CPE	2009-10-16	2.01	2.06	1.94	1.99	404600	1.99
NYSE	CPE	2009-10-15	2.08	2.13	1.93	2.06	878500	2.06
NYSE	CPE	2009-10-14	1.89	2.12	1.82	2.12	1338600	2.12
NYSE	CPE	2009-10-13	1.84	1.89	1.81	1.84	214100	1.84
NYSE	CPE	2009-10-12	1.89	1.90	1.85	1.85	178700	1.85
NYSE	CPE	2009-10-09	1.91	1.92	1.83	1.86	293500	1.86
NYSE	CPE	2009-10-08	1.90	1.94	1.88	1.88	222000	1.88
NYSE	CPE	2009-10-07	1.90	1.95	1.86	1.89	235400	1.89
NYSE	CPE	2009-10-06	1.89	1.95	1.85	1.89	506600	1.89
NYSE	CPE	2009-10-05	1.79	1.90	1.79	1.86	355600	1.86
NYSE	CPE	2009-10-02	1.73	1.80	1.67	1.75	513600	1.75
NYSE	CPE	2009-10-01	1.85	1.88	1.70	1.80	670700	1.80
NYSE	CPE	2009-09-30	1.93	1.95	1.83	1.83	415600	1.83
NYSE	CPE	2009-09-29	1.94	1.95	1.85	1.91	343400	1.91
NYSE	CPE	2009-09-28	1.83	2.00	1.82	1.93	563800	1.93
NYSE	CPE	2009-09-25	1.80	1.96	1.80	1.82	536700	1.82
NYSE	CPE	2009-09-24	1.99	2.00	1.82	1.83	900800	1.83
NYSE	CPE	2009-09-23	2.10	2.13	1.98	2.00	981300	2.00
NYSE	CPE	2009-09-22	2.15	2.15	2.02	2.08	567900	2.08
NYSE	CPE	2009-09-21	2.13	2.13	2.04	2.09	718400	2.09
NYSE	CPE	2009-09-18	2.24	2.31	2.10	2.16	627200	2.16
NYSE	CPE	2009-09-17	2.30	2.43	2.17	2.23	1290300	2.23
NYSE	CPE	2009-09-16	2.32	2.37	2.30	2.33	1118600	2.33
NYSE	CPE	2009-09-15	2.17	2.28	2.15	2.25	1320000	2.25
NYSE	CPE	2009-09-14	2.17	2.21	2.06	2.11	1155800	2.11
NYSE	CPE	2009-09-11	2.34	2.34	2.15	2.23	2189000	2.23
NYSE	CPE	2009-09-10	2.10	2.24	2.01	2.07	4138600	2.07
NYSE	CPE	2009-09-09	1.60	1.98	1.55	1.97	3485500	1.97
NYSE	CPE	2009-09-08	1.57	1.59	1.54	1.59	348000	1.59
NYSE	CPE	2009-09-04	1.52	1.52	1.46	1.51	189400	1.51
NYSE	CPE	2009-09-03	1.43	1.49	1.43	1.49	218700	1.49
NYSE	CPE	2009-09-02	1.46	1.46	1.40	1.43	354300	1.43
NYSE	CPE	2009-09-01	1.55	1.55	1.45	1.45	321200	1.45
NYSE	CPE	2009-08-31	1.52	1.56	1.50	1.52	233400	1.52
NYSE	CPE	2009-08-28	1.55	1.60	1.53	1.54	324400	1.54
NYSE	CPE	2009-08-27	1.58	1.58	1.52	1.56	218000	1.56
NYSE	CPE	2009-08-26	1.54	1.59	1.54	1.58	245200	1.58
NYSE	CPE	2009-08-25	1.61	1.63	1.55	1.58	349400	1.58
NYSE	CPE	2009-08-24	1.65	1.68	1.60	1.62	406000	1.62
NYSE	CPE	2009-08-21	1.60	1.69	1.60	1.60	539200	1.60
NYSE	CPE	2009-08-20	1.56	1.61	1.54	1.60	260400	1.60
NYSE	CPE	2009-08-19	1.55	1.62	1.53	1.59	221900	1.59
NYSE	CPE	2009-08-18	1.55	1.56	1.52	1.55	286900	1.55
NYSE	CPE	2009-08-17	1.55	1.55	1.46	1.52	391500	1.52
NYSE	CPE	2009-08-14	1.66	1.66	1.56	1.59	271700	1.59
NYSE	CPE	2009-08-13	1.70	1.71	1.60	1.63	313800	1.63
NYSE	CPE	2009-08-12	1.60	1.67	1.58	1.63	248400	1.63
NYSE	CPE	2009-08-11	1.71	1.72	1.50	1.59	776600	1.59
NYSE	CPE	2009-08-10	1.75	1.81	1.71	1.74	572900	1.74
NYSE	CPE	2009-08-07	1.99	2.00	1.71	1.71	831500	1.71
NYSE	CPE	2009-08-06	2.05	2.05	1.80	1.83	849400	1.83
NYSE	CPE	2009-08-05	1.88	2.03	1.88	1.99	726100	1.99
NYSE	CPE	2009-08-04	1.76	1.85	1.75	1.85	642300	1.85
NYSE	CPE	2009-08-03	1.73	1.78	1.71	1.75	565700	1.75
NYSE	CPE	2009-07-31	1.60	1.70	1.60	1.68	340800	1.68
NYSE	CPE	2009-07-30	1.56	1.65	1.56	1.63	325000	1.63
NYSE	CPE	2009-07-29	1.67	1.67	1.54	1.60	252500	1.60
NYSE	CPE	2009-07-28	1.72	1.72	1.60	1.62	344600	1.62
NYSE	CPE	2009-07-27	1.71	1.72	1.65	1.66	322100	1.66
NYSE	CPE	2009-07-24	1.58	1.65	1.50	1.64	437700	1.64
NYSE	CPE	2009-07-23	1.53	1.64	1.48	1.55	621000	1.55
NYSE	CPE	2009-07-22	1.58	1.60	1.47	1.53	358000	1.53
NYSE	CPE	2009-07-21	1.67	1.70	1.60	1.60	245400	1.60
NYSE	CPE	2009-07-20	1.70	1.72	1.64	1.64	319400	1.64
NYSE	CPE	2009-07-17	1.63	1.69	1.58	1.66	275300	1.66
NYSE	CPE	2009-07-16	1.68	1.71	1.60	1.71	286300	1.71
NYSE	CPE	2009-07-15	1.60	1.65	1.52	1.64	389400	1.64
NYSE	CPE	2009-07-14	1.48	1.58	1.42	1.51	423300	1.51
NYSE	CPE	2009-07-13	1.54	1.54	1.40	1.44	312500	1.44
NYSE	CPE	2009-07-10	1.45	1.51	1.37	1.48	356800	1.48
NYSE	CPE	2009-07-09	1.48	1.60	1.40	1.44	482200	1.44
NYSE	CPE	2009-07-08	1.51	1.55	1.40	1.42	422500	1.42
NYSE	CPE	2009-07-07	1.70	1.70	1.52	1.54	529700	1.54
NYSE	CPE	2009-07-06	1.80	1.84	1.62	1.65	691900	1.65
NYSE	CPE	2009-07-02	1.87	1.88	1.78	1.81	315700	1.81
NYSE	CPE	2009-07-01	1.99	2.06	1.90	1.90	485900	1.90
NYSE	CPE	2009-06-30	1.83	1.98	1.80	1.98	707500	1.98
NYSE	CPE	2009-06-29	1.73	1.84	1.65	1.77	989800	1.77
NYSE	CPE	2009-06-26	1.89	1.89	1.58	1.58	3158900	1.58
NYSE	CPE	2009-06-25	1.87	1.90	1.85	1.90	241000	1.90
NYSE	CPE	2009-06-24	1.88	1.98	1.81	1.85	362000	1.85
NYSE	CPE	2009-06-23	1.84	1.92	1.65	1.81	529800	1.81
NYSE	CPE	2009-06-22	2.10	2.13	1.80	1.83	796900	1.83
NYSE	CPE	2009-06-19	2.23	2.30	2.10	2.13	399200	2.13
NYSE	CPE	2009-06-18	2.35	2.35	2.19	2.20	301600	2.20
NYSE	CPE	2009-06-17	2.37	2.37	2.08	2.35	632500	2.35
NYSE	CPE	2009-06-16	2.50	2.50	2.28	2.30	621900	2.30
NYSE	CPE	2009-06-15	2.56	2.56	2.42	2.45	463000	2.45
NYSE	CPE	2009-06-12	2.70	2.70	2.56	2.60	307500	2.60
NYSE	CPE	2009-06-11	2.64	2.72	2.58	2.69	409300	2.69
NYSE	CPE	2009-06-10	2.73	2.73	2.56	2.62	473800	2.62
NYSE	CPE	2009-06-09	2.77	2.79	2.63	2.65	384100	2.65
NYSE	CPE	2009-06-08	2.60	2.72	2.53	2.67	369500	2.67
NYSE	CPE	2009-06-05	2.70	2.75	2.61	2.64	418300	2.64
NYSE	CPE	2009-06-04	2.61	2.70	2.59	2.68	455300	2.68
NYSE	CPE	2009-06-03	2.57	2.67	2.51	2.56	471100	2.56
NYSE	CPE	2009-06-02	2.78	2.80	2.63	2.67	618600	2.67
NYSE	CPE	2009-06-01	2.72	2.83	2.70	2.79	685200	2.79
NYSE	CPE	2009-05-29	2.55	2.69	2.51	2.64	621000	2.64
NYSE	CPE	2009-05-28	2.48	2.55	2.37	2.50	491400	2.50
NYSE	CPE	2009-05-27	2.54	2.58	2.41	2.41	342300	2.41
NYSE	CPE	2009-05-26	2.38	2.50	2.30	2.49	424500	2.49
NYSE	CPE	2009-05-22	2.57	2.57	2.40	2.42	303600	2.42
NYSE	CPE	2009-05-21	2.48	2.57	2.33	2.54	726400	2.54
NYSE	CPE	2009-05-20	2.73	2.82	2.56	2.59	638200	2.59
NYSE	CPE	2009-05-19	2.65	2.80	2.62	2.64	816700	2.64
NYSE	CPE	2009-05-18	2.46	2.75	2.40	2.70	947000	2.70
NYSE	CPE	2009-05-15	2.58	2.58	2.30	2.36	665500	2.36
NYSE	CPE	2009-05-14	2.62	2.74	2.26	2.52	929100	2.52
NYSE	CPE	2009-05-13	2.88	3.00	2.42	2.61	1503600	2.61
NYSE	CPE	2009-05-12	3.11	3.15	2.60	2.93	2993000	2.93
NYSE	CPE	2009-05-11	2.34	2.35	2.15	2.25	563500	2.25
NYSE	CPE	2009-05-08	2.23	2.40	2.13	2.40	924400	2.40
NYSE	CPE	2009-05-07	2.57	2.65	2.00	2.12	1664500	2.12
NYSE	CPE	2009-05-06	2.25	2.57	2.19	2.42	1329100	2.42
NYSE	CPE	2009-05-05	2.22	2.25	1.98	2.20	913400	2.20
NYSE	CPE	2009-05-04	1.93	2.20	1.91	2.16	1202800	2.16
NYSE	CPE	2009-05-01	1.81	1.89	1.76	1.84	610300	1.84
NYSE	CPE	2009-04-30	1.80	1.92	1.75	1.76	369100	1.76
NYSE	CPE	2009-04-29	1.69	1.94	1.69	1.77	1122600	1.77
NYSE	CPE	2009-04-28	1.71	1.75	1.66	1.71	241100	1.71
NYSE	CPE	2009-04-27	1.84	1.84	1.71	1.71	426200	1.71
NYSE	CPE	2009-04-24	1.91	1.96	1.80	1.85	566400	1.85
NYSE	CPE	2009-04-23	1.95	2.12	1.80	1.89	766600	1.89
NYSE	CPE	2009-04-22	1.72	2.04	1.71	1.90	902300	1.90
NYSE	CPE	2009-04-21	1.65	1.83	1.57	1.75	351200	1.75
NYSE	CPE	2009-04-20	1.84	1.96	1.62	1.67	765500	1.67
NYSE	CPE	2009-04-17	2.04	2.10	1.85	1.93	709000	1.93
NYSE	CPE	2009-04-16	2.16	2.18	2.01	2.12	431300	2.12
NYSE	CPE	2009-04-15	1.93	2.15	1.85	2.15	1246900	2.15
NYSE	CPE	2009-04-14	1.45	2.10	1.45	2.03	1977100	2.03
NYSE	CPE	2009-04-13	1.51	1.56	1.33	1.51	504000	1.51
NYSE	CPE	2009-04-09	1.51	1.57	1.44	1.54	565800	1.54
NYSE	CPE	2009-04-08	1.31	1.53	1.25	1.42	669500	1.42
NYSE	CPE	2009-04-07	1.59	1.59	1.30	1.38	564000	1.38
NYSE	CPE	2009-04-06	1.38	1.69	1.28	1.49	1217100	1.49
NYSE	CPE	2009-04-03	1.20	1.49	1.20	1.46	1067400	1.46
NYSE	CPE	2009-04-02	1.10	1.20	1.10	1.20	586400	1.20
NYSE	CPE	2009-04-01	1.01	1.15	1.01	1.07	351400	1.07
NYSE	CPE	2009-03-31	1.02	1.17	1.01	1.09	497400	1.09
NYSE	CPE	2009-03-30	1.11	1.15	1.00	1.00	386400	1.00
NYSE	CPE	2009-03-27	1.14	1.20	1.10	1.15	262600	1.15
NYSE	CPE	2009-03-26	1.14	1.20	1.11	1.20	616500	1.20
NYSE	CPE	2009-03-25	1.10	1.15	1.04	1.11	523800	1.11
NYSE	CPE	2009-03-24	1.19	1.19	1.01	1.06	616300	1.06
NYSE	CPE	2009-03-23	1.14	1.18	1.02	1.08	1017800	1.08
NYSE	CPE	2009-03-20	1.13	1.13	0.96	1.02	757300	1.02
NYSE	CPE	2009-03-19	1.02	1.24	1.02	1.13	870800	1.13
NYSE	CPE	2009-03-18	0.96	0.99	0.93	0.98	469200	0.98
NYSE	CPE	2009-03-17	1.00	1.00	0.93	0.97	504000	0.97
NYSE	CPE	2009-03-16	1.06	1.07	0.98	1.00	604300	1.00
NYSE	CPE	2009-03-13	1.03	1.07	1.01	1.03	502600	1.03
NYSE	CPE	2009-03-12	1.05	1.05	0.97	1.02	543400	1.02
NYSE	CPE	2009-03-11	0.99	1.09	0.95	1.05	643400	1.05
NYSE	CPE	2009-03-10	1.08	1.22	1.05	1.18	487900	1.18
NYSE	CPE	2009-03-09	0.93	1.02	0.93	0.97	281600	0.97
NYSE	CPE	2009-03-06	1.08	1.11	0.93	0.94	486100	0.94
NYSE	CPE	2009-03-05	1.13	1.15	1.00	1.02	495400	1.02
NYSE	CPE	2009-03-04	1.11	1.16	1.10	1.13	488900	1.13
NYSE	CPE	2009-03-03	1.08	1.25	1.07	1.07	368800	1.07
NYSE	CPE	2009-03-02	1.20	1.21	1.06	1.06	485200	1.06
NYSE	CPE	2009-02-27	1.25	1.27	1.20	1.20	331400	1.20
NYSE	CPE	2009-02-26	1.29	1.40	1.25	1.28	473000	1.28
NYSE	CPE	2009-02-25	1.45	1.47	1.24	1.24	684800	1.24
NYSE	CPE	2009-02-24	1.30	1.51	1.28	1.45	370700	1.45
NYSE	CPE	2009-02-23	1.41	1.49	1.29	1.29	418600	1.29
NYSE	CPE	2009-02-20	1.50	1.50	1.30	1.35	422500	1.35
NYSE	CPE	2009-02-19	1.56	1.66	1.52	1.53	283500	1.53
NYSE	CPE	2009-02-18	1.75	1.80	1.56	1.56	452200	1.56
NYSE	CPE	2009-02-17	1.91	1.95	1.75	1.75	361300	1.75
NYSE	CPE	2009-02-13	2.05	2.10	1.95	1.99	307900	1.99
NYSE	CPE	2009-02-12	2.05	2.10	1.78	2.00	561100	2.00
NYSE	CPE	2009-02-11	2.12	2.23	2.05	2.06	274800	2.06
NYSE	CPE	2009-02-10	2.39	2.48	2.10	2.11	906900	2.11
NYSE	CPE	2009-02-09	2.27	2.45	2.21	2.34	820000	2.34
NYSE	CPE	2009-02-06	2.20	2.25	2.12	2.20	371700	2.20
NYSE	CPE	2009-02-05	2.19	2.28	2.11	2.20	341300	2.20
NYSE	CPE	2009-02-04	2.19	2.30	2.12	2.22	290000	2.22
NYSE	CPE	2009-02-03	2.12	2.19	2.03	2.14	232300	2.14
NYSE	CPE	2009-02-02	2.03	2.11	2.00	2.04	350700	2.04
NYSE	CPE	2009-01-30	2.27	2.33	2.11	2.11	309900	2.11
NYSE	CPE	2009-01-29	2.28	2.36	2.22	2.23	246900	2.23
NYSE	CPE	2009-01-28	2.35	2.38	2.27	2.36	384900	2.36
NYSE	CPE	2009-01-27	2.35	2.37	2.21	2.23	413600	2.23
NYSE	CPE	2009-01-26	2.30	2.38	2.21	2.28	317900	2.28
NYSE	CPE	2009-01-23	2.18	2.40	2.09	2.23	579800	2.23
NYSE	CPE	2009-01-22	2.34	2.34	2.19	2.25	336600	2.25
NYSE	CPE	2009-01-21	2.20	2.44	2.19	2.44	506100	2.44
NYSE	CPE	2009-01-20	2.40	2.40	2.15	2.18	544000	2.18
NYSE	CPE	2009-01-16	2.51	2.58	2.38	2.42	682500	2.42
NYSE	CPE	2009-01-15	2.35	2.49	2.18	2.38	967700	2.38
NYSE	CPE	2009-01-14	2.67	2.67	2.35	2.41	560400	2.41
NYSE	CPE	2009-01-13	2.45	2.67	2.32	2.62	831100	2.62
NYSE	CPE	2009-01-12	2.85	2.90	2.47	2.51	1142800	2.51
NYSE	CPE	2009-01-09	2.99	3.05	2.78	2.85	855900	2.85
NYSE	CPE	2009-01-08	2.98	2.98	2.73	2.87	1171000	2.87
NYSE	CPE	2009-01-07	3.31	3.33	2.85	2.98	2234700	2.98
NYSE	CPE	2009-01-06	2.94	3.50	2.81	3.37	2452400	3.37
NYSE	CPE	2009-01-05	2.65	2.83	2.60	2.71	926400	2.71
NYSE	CPE	2009-01-02	2.60	2.80	2.49	2.59	1239400	2.59
NYSE	CHH	2009-12-31	31.98	32.25	31.66	31.66	106600	31.66
NYSE	CHH	2009-12-30	31.65	32.11	31.60	32.07	85600	32.07
NYSE	CHH	2009-12-29	32.17	32.82	32.04	32.17	117100	31.98
NYSE	CHH	2009-12-28	32.50	32.50	32.10	32.18	61300	31.99
NYSE	CHH	2009-12-24	32.48	32.50	32.22	32.35	11100	32.16
NYSE	CHH	2009-12-23	32.69	32.69	31.86	32.33	138200	32.14
NYSE	CHH	2009-12-22	32.94	33.60	32.37	32.47	196300	32.28
NYSE	CHH	2009-12-21	32.72	33.06	32.52	32.94	170600	32.75
NYSE	CHH	2009-12-18	32.27	32.70	31.91	32.55	248400	32.36
NYSE	CHH	2009-12-17	31.79	32.29	31.77	32.18	180500	31.99
NYSE	CHH	2009-12-16	31.82	32.25	31.64	32.03	162500	31.85
NYSE	CHH	2009-12-15	31.89	32.08	31.54	31.85	413100	31.67
NYSE	CHH	2009-12-14	31.38	31.93	31.14	31.91	179500	31.73
NYSE	CHH	2009-12-11	31.13	31.40	31.05	31.38	247600	31.20
NYSE	CHH	2009-12-10	31.13	31.35	30.89	31.07	198200	30.89
NYSE	CHH	2009-12-09	30.71	31.01	30.33	31.01	182600	30.83
NYSE	CHH	2009-12-08	31.15	31.15	30.38	30.64	418500	30.46
NYSE	CHH	2009-12-07	31.91	31.97	31.41	31.47	225400	31.29
NYSE	CHH	2009-12-04	31.33	31.98	31.04	31.89	291400	31.71
NYSE	CHH	2009-12-03	31.25	31.33	30.99	31.18	149100	31.00
NYSE	CHH	2009-12-02	31.38	31.46	30.97	31.12	138100	30.94
NYSE	CHH	2009-12-01	31.66	31.84	31.23	31.39	217500	31.21
NYSE	CHH	2009-11-30	31.17	31.40	30.99	31.35	158100	31.17
NYSE	CHH	2009-11-27	31.13	31.66	31.11	31.20	106200	31.02
NYSE	CHH	2009-11-25	31.75	32.71	31.75	32.10	209800	31.92
NYSE	CHH	2009-11-24	31.92	32.28	31.49	31.79	221000	31.61
NYSE	CHH	2009-11-23	32.43	32.55	31.90	31.99	270100	31.81
NYSE	CHH	2009-11-20	32.01	32.18	31.75	31.96	231500	31.78
NYSE	CHH	2009-11-19	31.98	32.15	31.47	32.04	240200	31.86
NYSE	CHH	2009-11-18	32.45	32.45	32.15	32.28	181100	32.09
NYSE	CHH	2009-11-17	32.54	32.68	32.23	32.50	200500	32.31
NYSE	CHH	2009-11-16	32.52	32.86	32.41	32.75	146800	32.56
NYSE	CHH	2009-11-13	32.40	32.54	32.06	32.33	151600	32.14
NYSE	CHH	2009-11-12	32.67	32.91	32.12	32.21	316700	32.02
NYSE	CHH	2009-11-11	32.53	32.64	32.36	32.50	362600	32.31
NYSE	CHH	2009-11-10	31.97	32.55	31.97	32.45	295700	32.26
NYSE	CHH	2009-11-09	31.41	32.41	31.34	32.26	334600	32.07
NYSE	CHH	2009-11-06	30.84	31.84	30.74	31.34	355100	31.16
NYSE	CHH	2009-11-05	31.34	31.90	31.13	31.59	402800	31.41
NYSE	CHH	2009-11-04	30.90	31.73	30.74	30.95	456900	30.77
NYSE	CHH	2009-11-03	29.95	30.97	29.70	30.62	621400	30.44
NYSE	CHH	2009-11-02	29.80	30.29	29.14	30.17	512000	30.00
NYSE	CHH	2009-10-30	30.44	30.78	29.80	29.82	515500	29.65
NYSE	CHH	2009-10-29	30.77	31.00	30.30	30.54	760100	30.36
NYSE	CHH	2009-10-28	30.43	31.07	30.21	30.57	567200	30.39
NYSE	CHH	2009-10-27	31.96	32.05	30.47	30.50	321300	30.32
NYSE	CHH	2009-10-26	31.75	32.43	31.60	31.83	256500	31.65
NYSE	CHH	2009-10-23	32.13	32.30	31.56	31.75	292900	31.57
NYSE	CHH	2009-10-22	31.63	31.87	31.19	31.73	177500	31.55
NYSE	CHH	2009-10-21	32.47	33.30	31.66	31.68	248800	31.50
NYSE	CHH	2009-10-20	32.60	32.92	32.26	32.46	305900	32.27
NYSE	CHH	2009-10-19	32.64	32.76	32.12	32.63	127800	32.44
NYSE	CHH	2009-10-16	32.36	32.74	32.00	32.44	213000	32.25
NYSE	CHH	2009-10-15	32.12	32.72	31.83	32.54	284600	32.35
NYSE	CHH	2009-10-14	32.01	32.58	31.76	32.41	379500	32.22
NYSE	CHH	2009-10-13	31.37	32.12	31.37	31.63	483800	31.45
NYSE	CHH	2009-10-12	31.09	31.90	30.96	31.55	266700	31.37
NYSE	CHH	2009-10-09	31.12	31.20	30.36	31.04	250400	30.86
NYSE	CHH	2009-10-08	30.88	31.57	30.80	31.06	140700	30.88
NYSE	CHH	2009-10-07	30.86	31.14	30.65	30.80	152300	30.62
NYSE	CHH	2009-10-06	30.71	31.08	30.50	30.85	268000	30.67
NYSE	CHH	2009-10-05	30.26	30.79	30.10	30.54	186900	30.36
NYSE	CHH	2009-10-02	30.15	30.84	29.95	30.07	232500	29.90
NYSE	CHH	2009-10-01	31.08	31.14	30.35	30.63	326000	30.45
NYSE	CHH	2009-09-30	31.33	31.57	30.29	31.06	274400	30.88
NYSE	CHH	2009-09-29	30.77	32.02	30.77	31.55	348100	31.18
NYSE	CHH	2009-09-28	30.13	31.04	29.99	30.77	263600	30.41
NYSE	CHH	2009-09-25	30.56	30.56	29.85	30.10	291900	29.75
NYSE	CHH	2009-09-24	30.85	31.01	30.43	30.58	153500	30.23
NYSE	CHH	2009-09-23	31.58	31.71	30.84	30.88	269300	30.52
NYSE	CHH	2009-09-22	31.14	31.81	31.14	31.40	489200	31.04
NYSE	CHH	2009-09-21	31.36	31.61	30.91	31.05	460700	30.69
NYSE	CHH	2009-09-18	31.62	31.84	31.14	31.43	554700	31.07
NYSE	CHH	2009-09-17	31.15	31.88	30.87	31.62	476200	31.25
NYSE	CHH	2009-09-16	30.53	32.11	30.52	31.33	385700	30.97
NYSE	CHH	2009-09-15	29.87	30.51	29.63	30.49	298000	30.14
NYSE	CHH	2009-09-14	29.19	30.01	29.06	29.88	309600	29.53
NYSE	CHH	2009-09-11	29.27	29.46	28.85	29.35	252500	29.01
NYSE	CHH	2009-09-10	29.54	29.54	28.97	29.19	283100	28.85
NYSE	CHH	2009-09-09	28.60	29.82	28.58	29.57	325100	29.23
NYSE	CHH	2009-09-08	28.66	28.82	28.44	28.56	210100	28.23
NYSE	CHH	2009-09-04	28.14	28.68	27.78	28.28	455400	27.95
NYSE	CHH	2009-09-03	28.14	28.14	27.41	27.97	192400	27.65
NYSE	CHH	2009-09-02	28.34	28.34	27.66	27.77	268300	27.45
NYSE	CHH	2009-09-01	29.54	29.66	28.29	28.35	294500	28.02
NYSE	CHH	2009-08-31	29.86	30.07	29.35	29.50	202400	29.16
NYSE	CHH	2009-08-28	30.45	30.65	29.92	30.00	369300	29.65
NYSE	CHH	2009-08-27	30.30	30.59	29.63	30.41	252900	30.06
NYSE	CHH	2009-08-26	30.04	30.37	29.90	30.24	172400	29.89
NYSE	CHH	2009-08-25	30.12	30.23	29.95	30.03	387400	29.68
NYSE	CHH	2009-08-24	30.38	30.79	29.93	29.99	194500	29.64
NYSE	CHH	2009-08-21	29.86	30.51	29.67	30.31	202900	29.96
NYSE	CHH	2009-08-20	28.65	29.60	28.65	29.56	318900	29.22
NYSE	CHH	2009-08-19	28.64	28.74	28.24	28.67	251200	28.34
NYSE	CHH	2009-08-18	28.49	29.00	28.23	28.80	322000	28.47
NYSE	CHH	2009-08-17	28.86	28.91	28.38	28.50	281900	28.17
NYSE	CHH	2009-08-14	30.03	30.03	29.27	29.48	247900	29.14
NYSE	CHH	2009-08-13	30.22	30.28	29.68	29.93	504500	29.58
NYSE	CHH	2009-08-12	29.73	30.22	29.73	29.94	204300	29.59
NYSE	CHH	2009-08-11	29.61	30.08	29.52	29.93	294300	29.58
NYSE	CHH	2009-08-10	30.83	30.97	29.73	29.83	375200	29.48
NYSE	CHH	2009-08-07	29.84	31.12	29.73	30.89	332300	30.53
NYSE	CHH	2009-08-06	29.87	30.39	29.20	29.25	551800	28.91
NYSE	CHH	2009-08-05	30.66	30.67	29.76	30.03	348500	29.68
NYSE	CHH	2009-08-04	28.87	30.31	28.75	30.30	429900	29.95
NYSE	CHH	2009-08-03	28.00	29.18	27.59	29.14	615000	28.80
NYSE	CHH	2009-07-31	28.00	28.94	27.85	27.85	995200	27.53
NYSE	CHH	2009-07-30	27.00	27.89	26.76	27.11	405500	26.80
NYSE	CHH	2009-07-29	26.65	26.88	26.18	26.43	365200	26.12
NYSE	CHH	2009-07-28	26.64	26.88	26.31	26.69	375400	26.38
NYSE	CHH	2009-07-27	26.84	27.43	26.84	27.03	390700	26.72
NYSE	CHH	2009-07-24	27.08	27.21	26.67	27.00	383900	26.69
NYSE	CHH	2009-07-23	26.70	27.55	26.34	27.48	520400	27.16
NYSE	CHH	2009-07-22	26.56	27.33	26.56	26.81	143700	26.50
NYSE	CHH	2009-07-21	26.81	27.50	26.48	26.76	197600	26.45
NYSE	CHH	2009-07-20	26.44	27.00	26.22	26.81	376800	26.50
NYSE	CHH	2009-07-17	27.04	27.17	26.31	26.44	272600	26.13
NYSE	CHH	2009-07-16	26.50	27.04	25.99	26.93	507700	26.62
NYSE	CHH	2009-07-15	26.39	27.24	26.30	27.12	495300	26.81
NYSE	CHH	2009-07-14	25.91	26.38	25.54	26.23	404500	25.93
NYSE	CHH	2009-07-13	25.94	26.04	25.55	25.86	776300	25.56
NYSE	CHH	2009-07-10	25.75	26.11	25.24	25.82	449400	25.52
NYSE	CHH	2009-07-09	25.69	26.42	25.41	26.07	651300	25.77
NYSE	CHH	2009-07-08	25.00	25.13	24.16	24.41	422600	24.13
NYSE	CHH	2009-07-07	25.18	25.32	25.00	25.05	264200	24.76
NYSE	CHH	2009-07-06	25.36	25.61	24.93	25.40	393400	25.11
NYSE	CHH	2009-07-02	25.61	25.89	25.37	25.65	376600	25.35
NYSE	CHH	2009-07-01	25.17	26.38	23.59	26.01	469900	25.71
NYSE	CHH	2009-06-30	27.48	27.48	26.55	26.61	491800	26.30
NYSE	CHH	2009-06-29	26.03	26.58	25.99	26.43	173400	25.94
NYSE	CHH	2009-06-26	26.03	26.38	25.78	26.29	280600	25.80
NYSE	CHH	2009-06-25	25.13	26.18	25.13	26.12	260200	25.64
NYSE	CHH	2009-06-24	25.47	25.94	24.99	25.17	342600	24.70
NYSE	CHH	2009-06-23	25.22	25.43	24.98	25.18	388700	24.71
NYSE	CHH	2009-06-22	25.59	25.63	25.09	25.22	445400	24.75
NYSE	CHH	2009-06-19	25.07	26.16	25.07	25.74	554500	25.26
NYSE	CHH	2009-06-18	25.08	25.57	24.63	25.07	329700	24.61
NYSE	CHH	2009-06-17	24.82	25.41	24.46	25.17	556900	24.70
NYSE	CHH	2009-06-16	25.28	25.73	24.66	24.94	474500	24.48
NYSE	CHH	2009-06-15	25.17	25.25	24.83	25.04	500000	24.58
NYSE	CHH	2009-06-12	25.26	25.61	24.78	25.56	321600	25.09
NYSE	CHH	2009-06-11	25.81	26.10	25.22	25.26	389100	24.79
NYSE	CHH	2009-06-10	26.76	26.76	25.56	26.05	225900	25.57
NYSE	CHH	2009-06-09	26.94	26.96	26.29	26.63	262400	26.14
NYSE	CHH	2009-06-08	26.93	26.98	26.20	26.72	239900	26.23
NYSE	CHH	2009-06-05	27.52	27.67	26.76	26.97	311300	26.47
NYSE	CHH	2009-06-04	26.68	27.40	26.13	27.31	550800	26.80
NYSE	CHH	2009-06-03	27.24	27.32	26.39	26.62	420900	26.13
NYSE	CHH	2009-06-02	27.44	27.68	27.04	27.40	760800	26.89
NYSE	CHH	2009-06-01	27.49	28.00	27.25	27.40	690900	26.89
NYSE	CHH	2009-05-29	27.38	27.38	26.61	27.29	364900	26.79
NYSE	CHH	2009-05-28	26.80	27.08	26.10	26.83	415800	26.33
NYSE	CHH	2009-05-27	26.70	27.23	26.43	26.49	573500	26.00
NYSE	CHH	2009-05-26	25.94	27.07	25.84	26.84	307200	26.34
NYSE	CHH	2009-05-22	25.70	26.18	25.00	25.93	734300	25.45
NYSE	CHH	2009-05-21	26.46	26.58	25.32	25.54	488200	25.07
NYSE	CHH	2009-05-20	27.65	28.23	26.62	26.75	520700	26.26
NYSE	CHH	2009-05-19	26.98	27.45	26.81	27.18	510600	26.68
NYSE	CHH	2009-05-18	26.71	27.25	26.50	27.08	415400	26.58
NYSE	CHH	2009-05-15	26.09	26.61	25.85	26.50	465200	26.01
NYSE	CHH	2009-05-14	26.06	26.69	25.69	26.22	481000	25.73
NYSE	CHH	2009-05-13	27.51	27.77	26.06	26.17	512700	25.69
NYSE	CHH	2009-05-12	28.59	28.71	27.54	28.12	560600	27.60
NYSE	CHH	2009-05-11	28.09	28.75	28.00	28.50	422200	27.97
NYSE	CHH	2009-05-08	28.15	28.68	27.73	28.26	375600	27.74
NYSE	CHH	2009-05-07	29.02	29.10	27.51	28.03	490800	27.51
NYSE	CHH	2009-05-06	28.66	29.31	28.05	28.49	869000	27.96
NYSE	CHH	2009-05-05	28.59	29.84	28.59	29.37	644100	28.83
NYSE	CHH	2009-05-04	28.84	29.95	28.84	29.50	628900	28.95
NYSE	CHH	2009-05-01	29.60	29.74	28.50	28.72	792300	28.19
NYSE	CHH	2009-04-30	28.71	30.13	28.66	29.93	685200	29.38
NYSE	CHH	2009-04-29	27.77	28.79	27.63	28.17	474900	27.65
NYSE	CHH	2009-04-28	27.24	28.15	26.96	27.33	262800	26.82
NYSE	CHH	2009-04-27	28.13	28.63	27.51	27.99	659000	27.47
NYSE	CHH	2009-04-24	29.72	30.00	28.81	28.92	627100	28.39
NYSE	CHH	2009-04-23	28.68	29.88	28.68	29.55	671900	29.00
NYSE	CHH	2009-04-22	28.15	29.46	27.97	28.43	441800	27.90
NYSE	CHH	2009-04-21	28.07	28.77	28.01	28.58	377600	28.05
NYSE	CHH	2009-04-20	28.42	29.67	28.08	28.42	374400	27.89
NYSE	CHH	2009-04-17	28.92	29.05	27.83	28.95	526600	28.41
NYSE	CHH	2009-04-16	28.60	29.11	28.32	28.91	557700	28.38
NYSE	CHH	2009-04-15	27.98	28.59	27.79	28.45	282100	27.92
NYSE	CHH	2009-04-14	27.99	28.95	27.91	28.29	376100	27.77
NYSE	CHH	2009-04-13	27.45	28.37	27.27	28.27	308200	27.75
NYSE	CHH	2009-04-09	26.67	27.76	26.41	27.67	472300	27.16
NYSE	CHH	2009-04-08	25.77	26.25	25.37	25.86	384800	25.38
NYSE	CHH	2009-04-07	26.78	26.85	25.52	25.75	264300	25.27
NYSE	CHH	2009-04-06	27.68	27.84	26.96	27.30	317800	26.79
NYSE	CHH	2009-04-03	27.45	28.08	27.23	28.08	315700	27.56
NYSE	CHH	2009-04-02	26.71	27.98	26.62	27.48	424500	26.97
NYSE	CHH	2009-04-01	25.33	26.11	25.05	26.09	297400	25.61
NYSE	CHH	2009-03-31	25.67	26.25	25.00	25.82	368400	25.16
NYSE	CHH	2009-03-30	25.93	25.93	25.16	25.49	304600	24.84
NYSE	CHH	2009-03-27	26.66	27.75	26.31	26.61	549500	25.93
NYSE	CHH	2009-03-26	27.33	28.95	27.24	28.90	537300	28.16
NYSE	CHH	2009-03-25	27.59	28.31	26.35	27.32	395800	26.62
NYSE	CHH	2009-03-24	27.45	27.65	26.78	27.23	399400	26.53
NYSE	CHH	2009-03-23	26.36	27.77	25.82	27.77	307500	27.06
NYSE	CHH	2009-03-20	27.17	27.50	25.68	25.90	355500	25.24
NYSE	CHH	2009-03-19	28.16	28.34	27.00	27.32	423400	26.62
NYSE	CHH	2009-03-18	27.16	28.09	26.97	27.98	567700	27.27
NYSE	CHH	2009-03-17	26.32	27.37	26.24	27.37	543400	26.67
NYSE	CHH	2009-03-16	27.11	27.60	26.34	26.44	460900	25.76
NYSE	CHH	2009-03-13	27.59	27.65	26.52	27.22	378800	26.53
NYSE	CHH	2009-03-12	25.71	27.30	25.40	27.21	360300	26.52
NYSE	CHH	2009-03-11	25.39	26.36	25.18	26.03	314200	25.37
NYSE	CHH	2009-03-10	23.50	25.36	23.50	24.96	893600	24.32
NYSE	CHH	2009-03-09	23.25	24.13	23.05	23.25	419200	22.66
NYSE	CHH	2009-03-06	24.21	24.36	22.90	23.49	701700	22.89
NYSE	CHH	2009-03-05	24.56	25.03	23.58	23.87	466300	23.26
NYSE	CHH	2009-03-04	24.00	25.80	23.75	25.09	855200	24.45
NYSE	CHH	2009-03-03	23.81	24.33	23.04	23.65	719700	23.05
NYSE	CHH	2009-03-02	24.08	24.73	23.26	23.55	660600	22.95
NYSE	CHH	2009-02-27	23.73	25.27	23.50	24.76	696900	24.13
NYSE	CHH	2009-02-26	24.56	25.14	23.99	24.47	572700	23.85
NYSE	CHH	2009-02-25	25.18	25.37	23.78	24.30	595600	23.68
NYSE	CHH	2009-02-24	23.99	25.60	23.88	25.32	551000	24.67
NYSE	CHH	2009-02-23	25.23	25.62	23.71	23.82	603400	23.21
NYSE	CHH	2009-02-20	24.44	25.36	24.44	24.92	589600	24.28
NYSE	CHH	2009-02-19	25.13	25.75	24.63	24.90	808200	24.26
NYSE	CHH	2009-02-18	25.65	25.68	24.79	25.03	805100	24.39
NYSE	CHH	2009-02-17	26.50	27.08	25.10	25.39	1072300	24.74
NYSE	CHH	2009-02-13	27.15	27.69	26.81	27.35	665100	26.65
NYSE	CHH	2009-02-12	26.67	27.53	26.09	27.33	1032300	26.63
NYSE	CHH	2009-02-11	24.59	27.95	24.46	26.86	1634200	26.17
NYSE	CHH	2009-02-10	25.54	25.95	24.30	24.36	919700	23.74
NYSE	CHH	2009-02-09	26.49	26.77	25.60	25.81	689000	25.15
NYSE	CHH	2009-02-06	25.23	27.10	24.65	26.88	644500	26.19
NYSE	CHH	2009-02-05	24.37	25.73	24.27	25.24	472200	24.60
NYSE	CHH	2009-02-04	25.94	25.94	24.47	24.71	512000	24.08
NYSE	CHH	2009-02-03	25.39	25.75	24.75	25.64	458100	24.99
NYSE	CHH	2009-02-02	25.83	26.72	24.94	25.24	592800	24.60
NYSE	CHH	2009-01-30	27.05	27.40	26.27	26.32	464400	25.65
NYSE	CHH	2009-01-29	27.74	27.92	26.50	26.94	396800	26.25
NYSE	CHH	2009-01-28	27.20	28.35	27.03	27.95	419800	27.24
NYSE	CHH	2009-01-27	27.19	27.86	26.70	26.94	325500	26.25
NYSE	CHH	2009-01-26	27.24	27.76	26.73	27.08	326200	26.39
NYSE	CHH	2009-01-23	27.18	27.98	26.84	27.22	408000	26.53
NYSE	CHH	2009-01-22	27.17	28.58	26.84	27.94	645100	27.23
NYSE	CHH	2009-01-21	27.24	27.88	26.71	27.74	598500	27.03
NYSE	CHH	2009-01-20	28.23	28.23	26.69	26.95	479400	26.26
NYSE	CHH	2009-01-16	27.85	28.52	27.63	28.44	597600	27.71
NYSE	CHH	2009-01-15	26.98	28.69	25.74	27.67	619100	26.96
NYSE	CHH	2009-01-14	27.59	27.62	26.70	26.91	502900	26.22
NYSE	CHH	2009-01-13	28.28	29.27	27.59	28.11	482900	27.39
NYSE	CHH	2009-01-12	29.50	29.83	28.20	28.47	469300	27.74
NYSE	CHH	2009-01-09	30.40	30.40	29.26	29.46	445300	28.71
NYSE	CHH	2009-01-08	30.32	30.44	29.04	30.33	578600	29.56
NYSE	CHH	2009-01-07	31.56	31.67	30.17	30.64	528200	29.86
NYSE	CHH	2009-01-06	32.55	33.00	31.59	32.00	724300	31.18
NYSE	CHH	2009-01-05	30.94	32.33	30.68	32.33	610800	31.50
NYSE	CHH	2009-01-02	30.40	31.05	30.02	30.89	500600	30.10
NYSE	CLC	2009-12-31	32.94	32.97	32.40	32.44	201900	32.34
NYSE	CLC	2009-12-30	33.19	33.35	32.68	32.86	259600	32.76
NYSE	CLC	2009-12-29	33.49	33.50	33.22	33.36	193600	33.26
NYSE	CLC	2009-12-28	33.56	33.56	33.19	33.51	100300	33.41
NYSE	CLC	2009-12-24	33.56	33.63	33.36	33.54	67400	33.44
NYSE	CLC	2009-12-23	33.44	33.56	33.11	33.50	183000	33.40
NYSE	CLC	2009-12-22	33.40	33.45	32.95	33.27	215500	33.17
NYSE	CLC	2009-12-21	33.53	33.75	33.10	33.29	244500	33.19
NYSE	CLC	2009-12-18	33.01	33.45	32.70	33.45	690000	33.35
NYSE	CLC	2009-12-17	32.76	32.87	32.26	32.71	184900	32.61
NYSE	CLC	2009-12-16	32.99	32.99	32.14	32.88	229200	32.78
NYSE	CLC	2009-12-15	32.28	33.04	32.00	32.66	226400	32.56
NYSE	CLC	2009-12-14	32.31	32.51	32.02	32.30	158900	32.20
NYSE	CLC	2009-12-11	32.24	32.48	31.79	32.21	98000	32.11
NYSE	CLC	2009-12-10	32.33	32.86	31.91	32.16	110000	32.06
NYSE	CLC	2009-12-09	32.35	32.35	31.75	32.29	102900	32.19
NYSE	CLC	2009-12-08	32.58	32.80	31.86	32.32	130100	32.22
NYSE	CLC	2009-12-07	32.96	33.12	32.51	32.71	100800	32.61
NYSE	CLC	2009-12-04	32.28	33.09	32.28	32.87	162100	32.77
NYSE	CLC	2009-12-03	32.54	32.78	31.55	31.75	455900	31.66
NYSE	CLC	2009-12-02	32.29	32.82	32.16	32.35	165400	32.25
NYSE	CLC	2009-12-01	32.18	32.47	32.13	32.37	175700	32.27
NYSE	CLC	2009-11-30	31.86	31.91	31.34	31.87	288700	31.78
NYSE	CLC	2009-11-27	31.71	32.41	31.71	32.00	117500	31.90
NYSE	CLC	2009-11-25	32.98	33.23	32.54	32.73	155200	32.63
NYSE	CLC	2009-11-24	33.05	33.22	32.61	32.82	119200	32.72
NYSE	CLC	2009-11-23	33.22	33.78	32.91	33.10	267900	33.00
NYSE	CLC	2009-11-20	32.20	32.74	31.92	32.69	565300	32.59
NYSE	CLC	2009-11-19	32.02	32.63	32.00	32.32	617500	32.22
NYSE	CLC	2009-11-18	31.28	31.38	30.66	31.38	113400	31.29
NYSE	CLC	2009-11-17	31.13	31.41	30.88	31.37	110300	31.28
NYSE	CLC	2009-11-16	30.42	31.48	30.36	31.36	205500	31.27
NYSE	CLC	2009-11-13	30.22	30.57	29.83	30.22	184600	30.13
NYSE	CLC	2009-11-12	30.60	30.75	29.97	30.02	143100	29.93
NYSE	CLC	2009-11-11	30.49	30.78	30.30	30.57	140600	30.48
NYSE	CLC	2009-11-10	30.80	30.91	30.06	30.27	196200	30.18
NYSE	CLC	2009-11-09	30.53	30.90	30.28	30.90	196200	30.81
NYSE	CLC	2009-11-06	30.17	30.51	29.98	30.22	101400	30.13
NYSE	CLC	2009-11-05	29.83	30.54	29.78	30.44	290500	30.35
NYSE	CLC	2009-11-04	30.23	30.23	29.66	29.76	341700	29.67
NYSE	CLC	2009-11-03	28.99	30.03	28.99	29.98	241300	29.89
NYSE	CLC	2009-11-02	29.53	29.66	28.77	29.29	235900	29.20
NYSE	CLC	2009-10-30	30.14	30.23	29.19	29.43	229600	29.34
NYSE	CLC	2009-10-29	30.49	30.76	30.11	30.41	178300	30.32
NYSE	CLC	2009-10-28	30.90	30.95	30.13	30.17	219100	30.08
NYSE	CLC	2009-10-27	31.40	31.81	30.98	31.04	148500	30.95
NYSE	CLC	2009-10-26	31.99	32.24	31.21	31.40	176900	31.31
NYSE	CLC	2009-10-23	32.01	32.21	31.51	31.86	234800	31.77
NYSE	CLC	2009-10-22	31.60	32.00	31.22	31.96	194500	31.86
NYSE	CLC	2009-10-21	31.27	32.15	31.17	31.60	376900	31.51
NYSE	CLC	2009-10-20	31.40	31.48	30.95	31.40	312900	31.31
NYSE	CLC	2009-10-19	31.39	31.61	31.03	31.34	236200	31.25
NYSE	CLC	2009-10-16	31.19	31.41	30.71	31.19	254300	31.10
NYSE	CLC	2009-10-15	30.85	31.37	30.83	31.35	380900	31.26
NYSE	CLC	2009-10-14	31.37	31.40	30.86	31.17	176000	31.08
NYSE	CLC	2009-10-13	31.25	31.26	30.69	31.07	109300	30.98
NYSE	CLC	2009-10-12	31.85	31.85	31.12	31.29	98000	31.20
NYSE	CLC	2009-10-09	31.28	31.66	31.20	31.58	194400	31.49
NYSE	CLC	2009-10-08	30.96	31.54	30.78	31.25	214700	31.16
NYSE	CLC	2009-10-07	30.64	30.88	30.26	30.64	187300	30.55
NYSE	CLC	2009-10-06	30.71	31.25	30.69	30.92	175300	30.73
NYSE	CLC	2009-10-05	30.48	30.63	30.23	30.57	352700	30.38
NYSE	CLC	2009-10-02	30.43	31.07	30.18	30.29	316200	30.10
NYSE	CLC	2009-10-01	31.15	31.40	30.42	30.55	313600	30.36
NYSE	CLC	2009-09-30	31.62	31.90	30.85	31.36	272200	31.17
NYSE	CLC	2009-09-29	31.89	32.19	31.42	31.50	166200	31.31
NYSE	CLC	2009-09-28	31.44	32.02	31.17	31.92	267200	31.72
NYSE	CLC	2009-09-25	31.62	31.80	31.26	31.34	256500	31.15
NYSE	CLC	2009-09-24	31.99	32.02	31.47	31.62	301000	31.43
NYSE	CLC	2009-09-23	31.91	32.26	31.64	31.79	319300	31.59
NYSE	CLC	2009-09-22	31.83	31.90	31.50	31.76	277600	31.57
NYSE	CLC	2009-09-21	31.26	31.63	31.09	31.56	349300	31.37
NYSE	CLC	2009-09-18	31.97	32.17	30.82	31.65	578500	31.46
NYSE	CLC	2009-09-17	31.00	32.71	31.00	31.90	492700	31.70
NYSE	CLC	2009-09-16	32.70	33.07	32.39	32.98	249800	32.78
NYSE	CLC	2009-09-15	32.38	32.71	32.08	32.68	322900	32.48
NYSE	CLC	2009-09-14	32.59	32.89	32.48	32.50	228100	32.30
NYSE	CLC	2009-09-11	32.61	33.11	32.51	32.87	118200	32.67
NYSE	CLC	2009-09-10	32.19	32.67	31.93	32.66	131800	32.46
NYSE	CLC	2009-09-09	31.60	32.43	31.32	32.20	202000	32.00
NYSE	CLC	2009-09-08	31.67	32.00	31.30	31.52	273700	31.33
NYSE	CLC	2009-09-04	30.95	31.56	30.65	31.49	272100	31.30
NYSE	CLC	2009-09-03	31.66	31.67	30.72	30.93	398500	30.74
NYSE	CLC	2009-09-02	31.31	31.74	31.20	31.35	154500	31.16
NYSE	CLC	2009-09-01	31.76	32.76	31.44	31.59	204600	31.40
NYSE	CLC	2009-08-31	32.18	32.21	31.66	32.06	241900	31.86
NYSE	CLC	2009-08-28	33.02	33.17	32.22	32.39	221400	32.19
NYSE	CLC	2009-08-27	33.20	33.20	32.30	32.69	240900	32.49
NYSE	CLC	2009-08-26	33.33	33.56	32.75	33.07	145500	32.87
NYSE	CLC	2009-08-25	33.65	33.95	33.22	33.47	160000	33.26
NYSE	CLC	2009-08-24	33.68	34.09	33.49	33.64	133900	33.43
NYSE	CLC	2009-08-21	33.09	34.08	33.02	33.50	296700	33.29
NYSE	CLC	2009-08-20	32.51	32.94	32.48	32.86	66800	32.66
NYSE	CLC	2009-08-19	31.96	32.57	31.80	32.56	119200	32.36
NYSE	CLC	2009-08-18	32.13	32.42	31.88	32.29	116800	32.09
NYSE	CLC	2009-08-17	32.17	32.17	31.66	31.85	113000	31.65
NYSE	CLC	2009-08-14	33.59	33.68	32.18	32.67	136200	32.47
NYSE	CLC	2009-08-13	33.99	33.99	33.08	33.54	145700	33.33
NYSE	CLC	2009-08-12	33.16	34.02	33.16	33.69	184600	33.48
NYSE	CLC	2009-08-11	33.53	33.70	32.86	33.23	128200	33.03
NYSE	CLC	2009-08-10	33.49	34.04	33.33	33.74	103500	33.53
NYSE	CLC	2009-08-07	33.34	34.26	33.34	33.82	361800	33.61
NYSE	CLC	2009-08-06	33.65	33.71	32.55	32.77	278200	32.57
NYSE	CLC	2009-08-05	33.92	34.00	33.01	33.39	246900	33.19
NYSE	CLC	2009-08-04	33.77	34.50	33.67	34.00	191900	33.79
NYSE	CLC	2009-08-03	33.60	34.26	33.24	34.10	307300	33.89
NYSE	CLC	2009-07-31	33.15	33.68	33.03	33.11	282200	32.91
NYSE	CLC	2009-07-30	32.93	33.78	32.74	33.39	227300	33.19
NYSE	CLC	2009-07-29	32.22	32.72	32.05	32.60	171800	32.40
NYSE	CLC	2009-07-28	32.52	33.00	32.22	32.60	165500	32.40
NYSE	CLC	2009-07-27	32.94	32.99	32.33	32.85	137700	32.65
NYSE	CLC	2009-07-24	32.11	32.93	31.90	32.89	194500	32.69
NYSE	CLC	2009-07-23	31.18	32.55	30.94	32.48	260400	32.28
NYSE	CLC	2009-07-22	31.09	31.63	30.97	31.36	110500	31.17
NYSE	CLC	2009-07-21	31.28	31.34	30.85	31.34	162800	31.15
NYSE	CLC	2009-07-20	30.58	31.01	30.41	31.01	145000	30.82
NYSE	CLC	2009-07-17	30.65	30.88	30.16	30.48	189300	30.29
NYSE	CLC	2009-07-16	30.08	30.66	29.79	30.62	155800	30.43
NYSE	CLC	2009-07-15	29.71	30.24	29.51	30.17	232600	29.98
NYSE	CLC	2009-07-14	28.84	29.35	28.60	29.23	212000	29.05
NYSE	CLC	2009-07-13	28.12	28.88	27.47	28.86	262600	28.68
NYSE	CLC	2009-07-10	27.85	28.41	27.84	28.08	343600	27.91
NYSE	CLC	2009-07-09	28.42	28.45	28.09	28.11	183800	27.94
NYSE	CLC	2009-07-08	28.18	28.22	27.74	28.15	268500	27.98
NYSE	CLC	2009-07-07	28.70	28.71	27.97	28.08	297300	27.82
NYSE	CLC	2009-07-06	28.77	29.03	28.49	28.83	195100	28.56
NYSE	CLC	2009-07-02	29.25	29.75	28.68	28.81	311500	28.54
NYSE	CLC	2009-07-01	29.51	30.28	29.46	29.95	289700	29.67
NYSE	CLC	2009-06-30	29.49	29.49	29.02	29.19	260800	28.92
NYSE	CLC	2009-06-29	29.48	29.64	29.27	29.38	475100	29.11
NYSE	CLC	2009-06-26	29.29	29.69	28.73	29.44	759900	29.17
NYSE	CLC	2009-06-25	28.39	29.43	28.39	29.40	348500	29.13
NYSE	CLC	2009-06-24	28.31	29.03	28.22	28.62	409400	28.35
NYSE	CLC	2009-06-23	28.03	28.29	27.90	27.98	318300	27.72
NYSE	CLC	2009-06-22	28.52	28.76	27.74	27.89	353500	27.63
NYSE	CLC	2009-06-19	29.95	30.05	28.63	28.77	602400	28.50
NYSE	CLC	2009-06-18	28.28	30.11	28.28	29.50	967800	29.23
NYSE	CLC	2009-06-17	29.69	30.94	29.69	30.57	737600	30.29
NYSE	CLC	2009-06-16	29.74	30.02	29.28	29.49	558800	29.22
NYSE	CLC	2009-06-15	29.53	29.68	28.51	29.45	681800	29.18
NYSE	CLC	2009-06-12	29.83	30.15	29.14	30.14	475300	29.86
NYSE	CLC	2009-06-11	30.17	30.77	30.10	30.17	631200	29.89
NYSE	CLC	2009-06-10	30.59	30.81	29.51	29.99	350300	29.71
NYSE	CLC	2009-06-09	30.09	30.63	29.91	30.40	397100	30.12
NYSE	CLC	2009-06-08	30.24	30.39	29.34	30.00	359500	29.72
NYSE	CLC	2009-06-05	30.81	31.06	30.29	30.52	297000	30.24
NYSE	CLC	2009-06-04	30.43	30.85	30.19	30.81	197400	30.52
NYSE	CLC	2009-06-03	30.43	30.61	29.92	30.51	268600	30.23
NYSE	CLC	2009-06-02	30.20	30.91	30.09	30.63	335600	30.34
NYSE	CLC	2009-06-01	29.14	30.57	29.10	30.40	335100	30.12
NYSE	CLC	2009-05-29	28.55	28.91	28.12	28.66	514300	28.39
NYSE	CLC	2009-05-28	29.13	29.14	27.78	28.54	471800	28.27
NYSE	CLC	2009-05-27	29.76	29.99	28.62	28.74	626700	28.47
NYSE	CLC	2009-05-26	28.12	30.30	28.01	30.14	438300	29.86
NYSE	CLC	2009-05-22	28.93	29.23	28.35	28.50	284900	28.23
NYSE	CLC	2009-05-21	28.81	29.00	28.18	28.82	355800	28.55
NYSE	CLC	2009-05-20	29.70	30.32	29.07	29.13	256700	28.86
NYSE	CLC	2009-05-19	29.60	29.93	29.20	29.42	266700	29.15
NYSE	CLC	2009-05-18	28.86	29.69	28.56	29.58	283800	29.30
NYSE	CLC	2009-05-15	28.33	28.97	28.09	28.55	449300	28.28
NYSE	CLC	2009-05-14	28.94	29.04	28.48	28.55	546500	28.28
NYSE	CLC	2009-05-13	29.89	30.10	28.86	28.92	510100	28.65
NYSE	CLC	2009-05-12	31.37	31.39	30.10	30.49	350900	30.21
NYSE	CLC	2009-05-11	32.04	32.12	31.17	31.30	236800	31.01
NYSE	CLC	2009-05-08	32.59	33.04	31.95	32.51	608300	32.21
NYSE	CLC	2009-05-07	32.61	32.98	31.76	32.11	570200	31.81
NYSE	CLC	2009-05-06	31.74	32.19	30.93	32.14	417700	31.84
NYSE	CLC	2009-05-05	31.95	32.18	31.05	31.37	347400	31.08
NYSE	CLC	2009-05-04	31.15	32.23	30.82	32.16	307200	31.86
NYSE	CLC	2009-05-01	30.89	31.00	30.30	30.74	215600	30.45
NYSE	CLC	2009-04-30	31.38	31.99	31.00	31.08	345400	30.79
NYSE	CLC	2009-04-29	29.86	31.37	29.66	31.07	395000	30.78
NYSE	CLC	2009-04-28	29.25	29.97	29.24	29.46	374400	29.19
NYSE	CLC	2009-04-27	29.33	30.02	29.02	29.67	458500	29.39
NYSE	CLC	2009-04-24	28.53	30.11	28.36	29.85	492800	29.57
NYSE	CLC	2009-04-23	28.01	28.39	27.50	28.30	326500	28.04
NYSE	CLC	2009-04-22	27.27	28.95	27.06	28.00	380400	27.74
NYSE	CLC	2009-04-21	26.85	27.72	26.85	27.71	321200	27.45
NYSE	CLC	2009-04-20	27.82	27.89	26.87	27.05	307700	26.80
NYSE	CLC	2009-04-17	28.55	28.88	28.29	28.38	316800	28.12
NYSE	CLC	2009-04-16	28.01	28.76	27.46	28.45	284900	28.18
NYSE	CLC	2009-04-15	27.40	28.03	27.27	27.77	226400	27.51
NYSE	CLC	2009-04-14	27.63	27.95	27.04	27.58	290400	27.32
NYSE	CLC	2009-04-13	27.98	28.27	27.20	28.07	379200	27.81
NYSE	CLC	2009-04-09	26.81	28.54	26.63	28.45	631500	28.18
NYSE	CLC	2009-04-08	26.27	26.45	25.78	26.21	265200	25.97
NYSE	CLC	2009-04-07	27.22	27.22	25.94	26.00	418200	25.76
NYSE	CLC	2009-04-06	27.60	27.88	27.27	27.74	373100	27.39
NYSE	CLC	2009-04-03	27.39	27.94	27.30	27.94	412800	27.59
NYSE	CLC	2009-04-02	26.39	28.11	26.05	27.37	462300	27.03
NYSE	CLC	2009-04-01	24.82	25.91	24.40	25.81	544300	25.49
NYSE	CLC	2009-03-31	25.44	25.82	24.90	25.19	333600	24.87
NYSE	CLC	2009-03-30	25.83	25.83	24.67	25.15	382300	24.83
NYSE	CLC	2009-03-27	26.17	26.75	26.07	26.12	465500	25.79
NYSE	CLC	2009-03-26	25.71	26.99	25.71	26.93	517200	26.59
NYSE	CLC	2009-03-25	24.98	25.92	24.84	25.63	647100	25.31
NYSE	CLC	2009-03-24	24.89	25.31	24.72	24.93	531400	24.62
NYSE	CLC	2009-03-23	24.00	25.32	23.61	25.31	604900	24.99
NYSE	CLC	2009-03-20	23.81	24.14	23.06	23.41	847100	23.12
NYSE	CLC	2009-03-19	24.30	25.11	23.05	23.69	1506000	23.39
NYSE	CLC	2009-03-18	24.97	26.21	24.71	25.96	700000	25.63
NYSE	CLC	2009-03-17	25.50	25.50	24.43	25.09	941200	24.78
NYSE	CLC	2009-03-16	25.95	26.38	25.41	25.51	440100	25.19
NYSE	CLC	2009-03-13	26.98	27.18	25.23	25.74	681400	25.42
NYSE	CLC	2009-03-12	25.90	26.73	25.14	26.56	421100	26.23
NYSE	CLC	2009-03-11	25.38	26.33	25.11	26.04	464500	25.71
NYSE	CLC	2009-03-10	24.59	25.34	24.34	25.26	490600	24.94
NYSE	CLC	2009-03-09	24.39	25.08	23.92	24.03	535300	23.73
NYSE	CLC	2009-03-06	25.34	25.86	23.83	24.30	802400	24.00
NYSE	CLC	2009-03-05	26.64	26.64	25.00	25.19	496800	24.87
NYSE	CLC	2009-03-04	26.00	26.41	25.52	25.86	416900	25.54
NYSE	CLC	2009-03-03	25.76	26.26	25.06	25.73	585500	25.41
NYSE	CLC	2009-03-02	25.60	26.16	25.26	25.39	602700	25.07
NYSE	CLC	2009-02-27	25.92	26.82	25.73	26.36	533400	26.03
NYSE	CLC	2009-02-26	27.87	27.87	26.15	26.30	569300	25.97
NYSE	CLC	2009-02-25	28.48	28.53	27.30	27.66	361100	27.31
NYSE	CLC	2009-02-24	28.19	28.92	27.52	28.65	466100	28.29
NYSE	CLC	2009-02-23	29.52	29.61	27.71	27.75	283100	27.40
NYSE	CLC	2009-02-20	28.93	29.71	28.29	29.27	557000	28.90
NYSE	CLC	2009-02-19	30.44	30.96	29.70	29.79	293400	29.42
NYSE	CLC	2009-02-18	30.27	30.94	29.43	30.11	574800	29.73
NYSE	CLC	2009-02-17	30.25	30.61	29.60	30.07	456300	29.69
NYSE	CLC	2009-02-13	31.29	32.26	31.27	31.59	357200	31.19
NYSE	CLC	2009-02-12	30.65	31.33	29.85	31.17	300500	30.78
NYSE	CLC	2009-02-11	31.15	31.42	30.49	31.07	323000	30.68
NYSE	CLC	2009-02-10	32.10	32.76	30.83	31.02	409800	30.63
NYSE	CLC	2009-02-09	32.23	32.93	31.92	32.38	325100	31.97
NYSE	CLC	2009-02-06	31.50	33.34	31.49	32.82	409400	32.41
NYSE	CLC	2009-02-05	30.85	32.05	30.57	31.63	259700	31.23
NYSE	CLC	2009-02-04	31.01	31.90	30.65	31.03	276200	30.64
NYSE	CLC	2009-02-03	30.92	31.31	30.01	31.01	391400	30.62
NYSE	CLC	2009-02-02	29.92	31.02	29.48	30.72	380700	30.33
NYSE	CLC	2009-01-30	31.56	31.91	30.05	30.34	433500	29.96
NYSE	CLC	2009-01-29	31.26	31.68	30.99	31.36	503600	30.97
NYSE	CLC	2009-01-28	30.59	32.29	30.47	31.84	494400	31.44
NYSE	CLC	2009-01-27	29.80	30.35	29.50	30.02	326300	29.64
NYSE	CLC	2009-01-26	30.03	30.59	29.03	29.73	463900	29.36
NYSE	CLC	2009-01-23	29.83	30.72	29.49	29.89	501700	29.52
NYSE	CLC	2009-01-22	30.89	31.29	29.72	30.65	386700	30.27
NYSE	CLC	2009-01-21	31.12	31.92	30.57	31.77	856800	31.37
NYSE	CLC	2009-01-20	31.85	31.85	30.62	30.72	609100	30.33
NYSE	CLC	2009-01-16	32.63	32.63	30.75	32.16	784200	31.76
NYSE	CLC	2009-01-15	30.54	32.60	29.40	32.43	1857900	32.02
NYSE	CLC	2009-01-14	27.81	28.08	26.44	27.49	958800	27.15
NYSE	CLC	2009-01-13	28.48	28.85	27.80	27.88	721200	27.53
NYSE	CLC	2009-01-12	29.52	29.65	28.20	28.68	517200	28.32
NYSE	CLC	2009-01-09	30.58	31.07	29.12	29.65	549500	29.28
NYSE	CLC	2009-01-08	31.19	31.36	30.13	30.58	667900	30.20
NYSE	CLC	2009-01-07	32.27	32.44	30.86	31.23	638800	30.84
NYSE	CLC	2009-01-06	33.54	34.08	32.77	32.85	526300	32.35
NYSE	CLC	2009-01-05	33.81	33.95	33.14	33.68	405100	33.17
NYSE	CLC	2009-01-02	33.22	33.98	32.38	33.65	314300	33.14
NYSE	CLC	2006-10-12	31.25	31.64	31.00	31.64	200900	30.60
NYSE	CCT	2009-12-31	25.30	25.34	25.21	25.23	9900	24.80
NYSE	CCT	2009-12-30	25.42	25.42	25.26	25.26	12000	24.83
NYSE	CCT	2009-12-29	25.46	25.46	25.27	25.33	14800	24.89
NYSE	CCT	2009-12-28	25.67	25.67	25.35	25.39	17600	24.95
NYSE	CCT	2009-12-24	25.45	25.62	25.32	25.62	17500	25.18
NYSE	CCT	2009-12-23	25.07	25.38	25.07	25.37	18200	24.93
NYSE	CCT	2009-12-22	25.26	25.36	25.10	25.12	32900	24.69
NYSE	CCT	2009-12-21	25.35	25.38	25.19	25.33	22100	24.89
NYSE	CCT	2009-12-18	25.38	25.39	25.23	25.28	21100	24.85
NYSE	CCT	2009-12-17	25.44	25.44	25.21	25.26	16600	24.83
NYSE	CCT	2009-12-16	25.20	25.40	25.20	25.39	25100	24.95
NYSE	CCT	2009-12-15	25.29	25.49	25.16	25.22	24000	24.79
NYSE	CCT	2009-12-14	25.31	25.44	25.16	25.40	35400	24.96
NYSE	CCT	2009-12-11	25.16	25.38	25.11	25.31	32000	24.88
NYSE	CCT	2009-12-10	25.22	25.34	25.02	25.30	38800	24.87
NYSE	CCT	2009-12-09	25.22	25.22	25.04	25.12	17700	24.69
NYSE	CCT	2009-12-08	25.00	25.25	25.00	25.15	20400	24.72
NYSE	CCT	2009-12-07	25.10	25.25	25.04	25.18	20000	24.75
NYSE	CCT	2009-12-04	25.05	25.10	24.94	25.06	11900	24.63
NYSE	CCT	2009-12-03	24.98	25.00	24.89	24.97	40900	24.54
NYSE	CCT	2009-12-02	24.98	24.98	24.86	24.90	27300	24.47
NYSE	CCT	2009-12-01	24.99	25.00	24.86	24.92	42400	24.49
NYSE	CCT	2009-11-30	24.95	24.98	24.89	24.98	14900	24.55
NYSE	CCT	2009-11-27	24.71	24.98	24.69	24.94	8100	24.51
NYSE	CCT	2009-11-25	24.85	24.95	24.85	24.89	22300	24.46
NYSE	CCT	2009-11-24	24.80	24.90	24.76	24.76	31600	24.33
NYSE	CCT	2009-11-23	24.94	24.94	24.69	24.87	19800	24.44
NYSE	CCT	2009-11-20	24.73	24.87	24.67	24.81	14900	24.38
NYSE	CCT	2009-11-19	24.69	24.89	24.67	24.72	21100	24.30
NYSE	CCT	2009-11-18	24.91	24.99	24.80	24.95	31900	24.52
NYSE	CCT	2009-11-17	24.27	24.92	24.13	24.82	22300	24.39
NYSE	CCT	2009-11-16	24.75	24.92	24.59	24.92	31900	24.49
NYSE	CCT	2009-11-13	24.41	24.59	24.39	24.50	17700	24.08
NYSE	CCT	2009-11-12	24.45	24.45	24.26	24.30	25400	23.88
NYSE	CCT	2009-11-11	24.35	24.35	24.20	24.27	19200	23.85
NYSE	CCT	2009-11-10	24.35	24.38	24.22	24.27	34500	23.85
NYSE	CCT	2009-11-09	25.77	25.77	24.20	24.28	47500	23.86
NYSE	CCT	2009-11-06	24.24	24.30	24.00	24.19	34100	23.77
NYSE	CCT	2009-11-05	24.14	24.59	23.95	24.13	44800	23.72
NYSE	CCT	2009-11-04	24.26	24.39	24.10	24.21	34900	23.79
NYSE	CCT	2009-11-03	24.58	24.58	24.10	24.30	35000	23.88
NYSE	CCT	2009-11-02	24.34	24.51	24.26	24.26	31300	23.84
NYSE	CCT	2009-10-30	24.37	24.56	24.25	24.34	29700	23.92
NYSE	CCT	2009-10-29	24.55	24.58	24.36	24.46	62900	24.04
NYSE	CCT	2009-10-28	24.68	24.68	24.32	24.32	48000	23.90
NYSE	CCT	2009-10-27	24.96	24.99	24.82	24.93	29100	24.07
NYSE	CCT	2009-10-26	24.86	25.00	24.77	25.00	27800	24.14
NYSE	CCT	2009-10-23	24.95	25.00	24.86	24.91	28800	24.05
NYSE	CCT	2009-10-22	24.90	24.98	24.85	24.89	31600	24.03
NYSE	CCT	2009-10-21	24.87	24.95	24.86	24.95	23400	24.09
NYSE	CCT	2009-10-20	24.84	24.91	24.81	24.88	16500	24.02
NYSE	CCT	2009-10-19	24.90	24.92	24.80	24.91	31900	24.05
NYSE	CCT	2009-10-16	24.83	24.93	24.65	24.86	41700	24.00
NYSE	CCT	2009-10-15	24.78	24.90	24.78	24.90	31700	24.04
NYSE	CCT	2009-10-14	24.79	24.92	24.79	24.92	26500	24.06
NYSE	CCT	2009-10-13	24.88	24.91	24.71	24.87	26500	24.01
NYSE	CCT	2009-10-12	24.82	24.90	24.72	24.84	16000	23.98
NYSE	CCT	2009-10-09	24.79	24.90	24.70	24.78	26900	23.93
NYSE	CCT	2009-10-08	24.88	24.93	24.67	24.90	33000	24.04
NYSE	CCT	2009-10-07	24.64	24.90	24.64	24.90	21200	24.04
NYSE	CCT	2009-10-06	24.80	24.85	24.54	24.68	37900	23.83
NYSE	CCT	2009-10-05	24.83	24.85	24.65	24.75	21600	23.90
NYSE	CCT	2009-10-02	24.86	24.95	24.74	24.74	49900	23.89
NYSE	CCT	2009-10-01	24.99	25.00	24.91	24.98	31400	24.12
NYSE	CCT	2009-09-30	24.99	25.00	24.90	24.99	14900	24.13
NYSE	CCT	2009-09-29	24.98	25.00	24.91	24.99	24000	24.13
NYSE	CCT	2009-09-28	24.81	25.00	24.80	25.00	41400	24.14
NYSE	CCT	2009-09-25	24.85	24.98	24.78	24.98	22800	24.12
NYSE	CCT	2009-09-24	24.76	24.95	24.76	24.95	17000	24.09
NYSE	CCT	2009-09-23	24.80	24.98	24.80	24.82	25900	23.97
NYSE	CCT	2009-09-22	24.98	25.04	24.64	24.85	35000	23.99
NYSE	CCT	2009-09-21	25.07	25.07	24.76	24.94	31000	24.08
NYSE	CCT	2009-09-18	24.98	25.10	24.91	24.91	37100	24.05
NYSE	CCT	2009-09-17	24.91	25.00	24.91	25.00	14200	24.14
NYSE	CCT	2009-09-16	24.88	25.00	24.88	25.00	19800	24.14
NYSE	CCT	2009-09-15	24.90	24.97	24.64	24.96	33700	24.10
NYSE	CCT	2009-09-14	24.91	24.97	24.85	24.90	20900	24.04
NYSE	CCT	2009-09-11	24.89	24.98	24.74	24.95	17900	24.09
NYSE	CCT	2009-09-10	24.81	24.96	24.64	24.90	18400	24.04
NYSE	CCT	2009-09-09	24.84	25.00	24.70	24.89	29300	24.03
NYSE	CCT	2009-09-08	24.90	24.90	24.44	24.75	15600	23.90
NYSE	CCT	2009-09-04	24.66	24.71	24.40	24.68	13100	23.83
NYSE	CCT	2009-09-03	24.48	24.60	24.30	24.48	31300	23.64
NYSE	CCT	2009-09-02	24.49	24.59	24.34	24.43	18900	23.59
NYSE	CCT	2009-09-01	24.87	24.87	24.47	24.54	24000	23.69
NYSE	CCT	2009-08-31	24.92	24.92	24.57	24.88	25400	24.02
NYSE	CCT	2009-08-28	24.89	24.97	24.73	24.75	27400	23.90
NYSE	CCT	2009-08-27	24.70	25.00	24.62	24.96	26600	24.10
NYSE	CCT	2009-08-26	24.65	24.75	24.42	24.75	24600	23.90
NYSE	CCT	2009-08-25	24.48	24.67	24.38	24.64	34700	23.79
NYSE	CCT	2009-08-24	24.30	24.50	24.25	24.37	33300	23.53
NYSE	CCT	2009-08-21	24.36	24.41	24.24	24.41	24300	23.57
NYSE	CCT	2009-08-20	24.30	24.36	24.13	24.26	31500	23.42
NYSE	CCT	2009-08-19	24.40	24.41	24.23	24.39	19400	23.55
NYSE	CCT	2009-08-18	24.43	24.45	24.33	24.40	22400	23.56
NYSE	CCT	2009-08-17	24.30	24.48	24.06	24.48	24000	23.64
NYSE	CCT	2009-08-14	24.15	24.43	24.12	24.31	16700	23.47
NYSE	CCT	2009-08-13	24.45	24.69	24.20	24.33	22100	23.49
NYSE	CCT	2009-08-12	24.55	24.62	24.35	24.35	16200	23.51
NYSE	CCT	2009-08-11	24.22	24.55	24.22	24.48	18700	23.64
NYSE	CCT	2009-08-10	24.44	24.50	24.27	24.28	25300	23.44
NYSE	CCT	2009-08-07	24.12	24.50	24.12	24.36	21600	23.52
NYSE	CCT	2009-08-06	24.27	24.35	24.01	24.17	26900	23.34
NYSE	CCT	2009-08-05	24.23	24.35	24.06	24.34	35800	23.50
NYSE	CCT	2009-08-04	24.10	24.25	24.02	24.21	27200	23.38
NYSE	CCT	2009-08-03	23.95	24.16	23.91	24.11	20300	23.28
NYSE	CCT	2009-07-31	24.00	24.11	23.91	23.92	22000	23.10
NYSE	CCT	2009-07-30	24.12	24.15	23.79	23.95	42400	23.13
NYSE	CCT	2009-07-29	23.85	24.14	23.67	24.10	21600	23.27
NYSE	CCT	2009-07-28	24.15	24.35	23.90	24.07	40200	22.82
NYSE	CCT	2009-07-27	24.05	24.13	23.87	23.95	19000	22.70
NYSE	CCT	2009-07-24	24.21	24.21	23.83	24.04	14900	22.79
NYSE	CCT	2009-07-23	24.27	24.32	24.01	24.09	30900	22.84
NYSE	CCT	2009-07-22	23.99	24.28	23.87	24.28	22800	23.02
NYSE	CCT	2009-07-21	23.98	24.00	23.93	23.99	18600	22.74
NYSE	CCT	2009-07-20	23.77	23.95	23.77	23.95	13700	22.70
NYSE	CCT	2009-07-17	23.65	23.97	23.65	23.90	14800	22.66
NYSE	CCT	2009-07-16	23.70	23.79	23.51	23.70	14900	22.47
NYSE	CCT	2009-07-15	23.52	23.74	23.51	23.54	18900	22.32
NYSE	CCT	2009-07-14	23.44	23.60	23.37	23.52	17300	22.30
NYSE	CCT	2009-07-13	23.20	23.49	23.14	23.49	17400	22.27
NYSE	CCT	2009-07-10	23.30	23.33	23.10	23.14	20700	21.94
NYSE	CCT	2009-07-09	23.34	23.37	23.15	23.16	16500	21.96
NYSE	CCT	2009-07-08	23.37	23.40	23.10	23.34	26800	22.13
NYSE	CCT	2009-07-07	23.06	23.50	23.06	23.34	12100	22.13
NYSE	CCT	2009-07-06	23.25	23.34	23.10	23.17	13300	21.96
NYSE	CCT	2009-07-02	22.92	23.20	22.92	23.11	9500	21.91
NYSE	CCT	2009-07-01	22.85	23.24	22.74	23.20	20400	21.99
NYSE	CCT	2009-06-30	22.97	23.25	22.86	22.92	14800	21.73
NYSE	CCT	2009-06-29	23.15	23.15	23.00	23.15	14400	21.95
NYSE	CCT	2009-06-26	22.89	23.10	22.85	23.00	13500	21.80
NYSE	CCT	2009-06-25	22.84	23.11	22.71	23.03	19500	21.83
NYSE	CCT	2009-06-24	22.86	22.99	22.70	22.98	22900	21.78
NYSE	CCT	2009-06-23	22.88	22.98	22.70	22.88	20600	21.69
NYSE	CCT	2009-06-22	23.05	23.05	22.67	23.00	24100	21.80
NYSE	CCT	2009-06-19	23.07	23.10	22.90	23.02	28000	21.82
NYSE	CCT	2009-06-18	22.77	23.08	22.63	22.91	27000	21.72
NYSE	CCT	2009-06-17	23.00	23.01	22.50	22.81	32500	21.62
NYSE	CCT	2009-06-16	22.88	23.10	22.88	23.00	25300	21.80
NYSE	CCT	2009-06-15	23.18	23.18	22.81	22.91	18200	21.72
NYSE	CCT	2009-06-12	22.92	23.15	22.81	23.06	12500	21.86
NYSE	CCT	2009-06-11	22.75	22.84	22.74	22.84	21700	21.65
NYSE	CCT	2009-06-10	22.72	22.92	22.62	22.73	30300	21.55
NYSE	CCT	2009-06-09	22.67	22.80	22.60	22.78	125900	21.60
NYSE	CCT	2009-06-08	22.98	23.19	22.66	22.75	129600	21.57
NYSE	CCT	2009-06-05	23.09	23.09	22.78	22.90	13500	21.71
NYSE	CCT	2009-06-04	22.92	23.09	22.76	22.92	12800	21.73
NYSE	CCT	2009-06-03	22.75	23.24	22.62	23.05	22800	21.85
NYSE	CCT	2009-06-02	22.47	23.09	22.47	22.87	25200	21.68
NYSE	CCT	2009-06-01	22.70	22.75	22.55	22.55	21000	21.38
NYSE	CCT	2009-05-29	22.70	22.70	22.46	22.61	29300	21.43
NYSE	CCT	2009-05-28	23.07	23.50	22.30	22.39	31400	21.23
NYSE	CCT	2009-05-27	23.03	23.45	22.66	22.70	24100	21.52
NYSE	CCT	2009-05-26	22.65	23.45	22.65	22.88	23800	21.69
NYSE	CCT	2009-05-22	22.90	23.10	22.47	23.00	23900	21.80
NYSE	CCT	2009-05-21	23.16	23.16	22.22	22.76	21100	21.58
NYSE	CCT	2009-05-20	23.40	23.40	22.50	22.52	32100	21.35
NYSE	CCT	2009-05-19	23.02	23.46	22.78	23.19	25300	21.98
NYSE	CCT	2009-05-18	23.45	23.45	22.75	23.13	21600	21.93
NYSE	CCT	2009-05-15	23.45	23.50	22.70	22.87	30600	21.68
NYSE	CCT	2009-05-14	22.90	23.50	22.65	23.47	31300	22.25
NYSE	CCT	2009-05-13	22.62	22.95	22.27	22.77	16900	21.59
NYSE	CCT	2009-05-12	22.70	22.99	22.61	22.78	15900	21.60
NYSE	CCT	2009-05-11	22.90	23.00	22.70	22.82	25600	21.63
NYSE	CCT	2009-05-08	22.45	22.99	22.38	22.97	27600	21.78
NYSE	CCT	2009-05-07	22.68	22.81	22.15	22.55	20800	21.38
NYSE	CCT	2009-05-06	22.40	22.84	22.13	22.54	15300	21.37
NYSE	CCT	2009-05-05	22.49	22.65	22.14	22.30	26300	21.14
NYSE	CCT	2009-05-04	22.49	22.89	22.28	22.73	23300	21.55
NYSE	CCT	2009-05-01	22.29	22.50	22.03	22.44	10900	21.27
NYSE	CCT	2009-04-30	22.18	22.60	22.02	22.45	31900	21.28
NYSE	CCT	2009-04-29	22.20	22.21	21.75	22.17	16900	21.02
NYSE	CCT	2009-04-28	21.87	22.27	21.83	22.24	15800	20.67
NYSE	CCT	2009-04-27	22.08	22.97	21.90	21.91	18400	20.36
NYSE	CCT	2009-04-24	22.22	22.63	22.14	22.14	16800	20.58
NYSE	CCT	2009-04-23	22.24	22.25	22.00	22.25	9600	20.68
NYSE	CCT	2009-04-22	22.05	22.25	21.86	22.18	12100	20.61
NYSE	CCT	2009-04-21	21.63	22.08	21.30	22.05	16700	20.49
NYSE	CCT	2009-04-20	21.54	21.90	21.40	21.80	20200	20.26
NYSE	CCT	2009-04-17	21.75	22.05	21.69	21.90	12000	20.35
NYSE	CCT	2009-04-16	21.56	21.80	21.50	21.60	12900	20.07
NYSE	CCT	2009-04-15	22.05	22.30	21.58	21.65	20800	20.12
NYSE	CCT	2009-04-14	21.65	22.42	21.65	22.25	50600	20.68
NYSE	CCT	2009-04-13	21.57	21.93	21.18	21.81	24600	20.27
NYSE	CCT	2009-04-09	21.75	21.75	21.14	21.35	13800	19.84
NYSE	CCT	2009-04-08	20.75	21.18	20.73	21.01	183800	19.52
NYSE	CCT	2009-04-07	20.96	21.23	20.69	20.75	17100	19.28
NYSE	CCT	2009-04-06	21.96	21.96	20.85	21.23	16700	19.73
NYSE	CCT	2009-04-03	20.67	21.39	20.63	21.34	13800	19.83
NYSE	CCT	2009-04-02	20.55	21.00	20.53	20.84	27500	19.37
NYSE	CCT	2009-04-01	20.00	20.45	20.00	20.27	11900	18.84
NYSE	CCT	2009-03-31	20.40	20.61	19.94	19.94	64200	18.53
NYSE	CCT	2009-03-30	20.38	20.60	20.00	20.43	24400	18.99
NYSE	CCT	2009-03-27	20.55	20.55	20.06	20.50	19100	19.05
NYSE	CCT	2009-03-26	19.68	20.00	19.43	20.00	20800	18.59
NYSE	CCT	2009-03-25	20.41	20.57	19.26	19.66	34900	18.27
NYSE	CCT	2009-03-24	19.97	20.72	19.97	20.49	27100	19.04
NYSE	CCT	2009-03-23	19.70	20.33	19.70	20.33	33500	18.89
NYSE	CCT	2009-03-20	20.34	20.34	19.75	19.76	21000	18.36
NYSE	CCT	2009-03-19	20.00	20.16	19.55	20.13	23200	18.71
NYSE	CCT	2009-03-18	19.25	19.58	18.91	19.55	37800	18.17
NYSE	CCT	2009-03-17	18.95	19.26	18.70	19.19	38400	17.83
NYSE	CCT	2009-03-16	18.40	18.99	18.40	18.93	24000	17.59
NYSE	CCT	2009-03-13	18.56	19.00	18.00	18.31	71500	17.02
NYSE	CCT	2009-03-12	17.85	18.75	17.75	18.25	247100	16.96
NYSE	CCT	2009-03-11	17.75	18.00	17.36	17.75	44400	16.50
NYSE	CCT	2009-03-10	16.81	17.44	16.66	17.30	57700	16.08
NYSE	CCT	2009-03-09	17.10	17.52	16.53	16.66	36700	15.48
NYSE	CCT	2009-03-06	17.75	18.53	17.00	17.50	53200	16.26
NYSE	CCT	2009-03-05	18.66	18.66	17.77	18.00	27600	16.73
NYSE	CCT	2009-03-04	17.55	19.06	17.55	18.71	37100	17.39
NYSE	CCT	2009-03-03	18.04	18.04	17.50	17.53	46100	16.29
NYSE	CCT	2009-03-02	19.55	19.55	17.78	17.92	58100	16.65
NYSE	CCT	2009-02-27	19.78	20.29	19.56	20.10	15400	18.68
NYSE	CCT	2009-02-26	20.20	20.54	19.91	20.06	12500	18.64
NYSE	CCT	2009-02-25	20.10	20.20	19.66	20.19	13400	18.76
NYSE	CCT	2009-02-24	18.83	20.21	18.40	20.04	27900	18.62
NYSE	CCT	2009-02-23	19.88	21.14	18.50	18.50	50900	17.19
NYSE	CCT	2009-02-20	21.12	21.12	19.00	19.79	52900	18.39
NYSE	CCT	2009-02-19	22.04	22.23	21.19	21.54	22000	20.02
NYSE	CCT	2009-02-18	22.50	22.50	21.56	21.89	16600	20.34
NYSE	CCT	2009-02-17	22.00	22.49	21.81	21.85	12200	20.31
NYSE	CCT	2009-02-13	22.46	22.50	22.05	22.20	12900	20.63
NYSE	CCT	2009-02-12	22.50	22.50	22.18	22.32	14500	20.74
NYSE	CCT	2009-02-11	22.56	22.79	22.52	22.52	10800	20.93
NYSE	CCT	2009-02-10	23.48	23.48	22.50	22.50	19100	20.91
NYSE	CCT	2009-02-09	22.15	22.65	22.15	22.56	18100	20.97
NYSE	CCT	2009-02-06	22.99	22.99	22.15	22.21	24100	20.64
NYSE	CCT	2009-02-05	22.54	22.99	22.30	22.96	26200	21.34
NYSE	CCT	2009-02-04	22.98	22.98	22.20	22.70	16200	21.10
NYSE	CCT	2009-02-03	22.90	22.97	22.55	22.58	24800	20.98
NYSE	CCT	2009-02-02	23.33	23.33	22.50	23.00	24300	21.37
NYSE	CCT	2009-01-30	22.69	22.90	22.28	22.86	18600	21.24
NYSE	CCT	2009-01-29	23.09	23.50	22.23	22.79	20300	21.18
NYSE	CCT	2009-01-28	23.06	23.35	22.56	22.98	29300	21.36
NYSE	CCT	2009-01-27	23.37	23.54	23.00	23.23	28600	21.18
NYSE	CCT	2009-01-26	23.00	23.50	22.99	23.50	46900	21.43
NYSE	CCT	2009-01-23	22.57	23.48	22.46	23.08	17000	21.04
NYSE	CCT	2009-01-22	22.57	22.80	22.19	22.77	13700	20.76
NYSE	CCT	2009-01-21	23.03	23.45	22.54	23.00	22600	20.97
NYSE	CCT	2009-01-20	24.00	24.00	22.15	23.03	25700	21.00
NYSE	CCT	2009-01-16	22.95	22.95	22.53	22.53	14500	20.54
NYSE	CCT	2009-01-15	22.98	23.00	22.51	22.55	26400	20.56
NYSE	CCT	2009-01-14	23.00	23.22	22.60	23.14	29700	21.10
NYSE	CCT	2009-01-13	22.83	23.06	22.76	22.92	14200	20.90
NYSE	CCT	2009-01-12	23.00	23.06	22.75	22.85	13600	20.83
NYSE	CCT	2009-01-09	22.64	23.00	22.50	22.85	6900	20.83
NYSE	CCT	2009-01-08	23.08	23.25	22.58	22.58	21200	20.59
NYSE	CCT	2009-01-07	22.71	23.24	22.44	23.14	16000	21.10
NYSE	CCT	2009-01-06	23.13	23.38	22.76	23.10	17300	21.06
NYSE	CCT	2009-01-05	23.26	23.75	22.79	23.12	20700	21.08
NYSE	CCT	2009-01-02	23.00	23.62	22.82	23.50	19200	21.43
NYSE	CIR	2009-12-31	26.26	26.61	25.15	25.18	64600	25.18
NYSE	CIR	2009-12-30	26.18	26.46	25.85	26.20	73100	26.20
NYSE	CIR	2009-12-29	26.86	26.93	26.22	26.34	67900	26.34
NYSE	CIR	2009-12-28	26.79	26.88	26.35	26.72	35400	26.72
NYSE	CIR	2009-12-24	26.74	26.74	26.36	26.56	33000	26.56
NYSE	CIR	2009-12-23	26.65	26.88	26.26	26.57	62900	26.57
NYSE	CIR	2009-12-22	26.18	26.59	26.04	26.42	86000	26.42
NYSE	CIR	2009-12-21	25.32	26.28	25.32	26.19	119000	26.19
NYSE	CIR	2009-12-18	25.24	25.53	24.96	25.25	174700	25.25
NYSE	CIR	2009-12-17	24.79	25.25	24.79	25.00	77100	25.00
NYSE	CIR	2009-12-16	24.96	25.43	24.80	24.88	50300	24.88
NYSE	CIR	2009-12-15	25.32	25.53	24.80	24.83	51500	24.83
NYSE	CIR	2009-12-14	25.02	25.31	24.72	25.31	64400	25.31
NYSE	CIR	2009-12-11	24.33	24.92	24.16	24.79	60500	24.79
NYSE	CIR	2009-12-10	24.43	24.80	24.06	24.27	68500	24.27
NYSE	CIR	2009-12-09	24.94	25.07	24.08	24.51	43800	24.51
NYSE	CIR	2009-12-08	25.28	25.46	24.65	24.95	61500	24.95
NYSE	CIR	2009-12-07	25.51	25.74	25.11	25.39	48200	25.39
NYSE	CIR	2009-12-04	24.71	25.92	24.67	25.51	98700	25.51
NYSE	CIR	2009-12-03	25.00	25.28	24.20	24.32	105900	24.32
NYSE	CIR	2009-12-02	24.37	25.12	24.37	24.84	133600	24.84
NYSE	CIR	2009-12-01	24.43	24.88	24.15	24.29	58200	24.29
NYSE	CIR	2009-11-30	24.25	24.51	23.55	24.14	96900	24.14
NYSE	CIR	2009-11-27	24.22	24.62	23.96	24.24	35000	24.24
NYSE	CIR	2009-11-25	25.39	25.57	25.02	25.12	44100	25.12
NYSE	CIR	2009-11-24	25.75	25.75	25.05	25.26	52800	25.26
NYSE	CIR	2009-11-23	25.50	25.91	25.28	25.70	70100	25.70
NYSE	CIR	2009-11-20	25.18	25.55	24.84	25.24	58400	25.24
NYSE	CIR	2009-11-19	26.22	26.43	25.03	25.41	64600	25.41
NYSE	CIR	2009-11-18	26.84	27.20	25.99	26.37	32000	26.37
NYSE	CIR	2009-11-17	26.67	27.07	26.46	26.85	49100	26.85
NYSE	CIR	2009-11-16	26.10	26.82	26.10	26.69	140000	26.69
NYSE	CIR	2009-11-13	25.72	26.26	25.29	26.10	120400	26.10
NYSE	CIR	2009-11-12	26.24	26.46	25.47	25.55	69100	25.55
NYSE	CIR	2009-11-11	26.90	26.90	26.13	26.21	70900	26.21
NYSE	CIR	2009-11-10	27.15	27.57	26.32	26.58	59100	26.58
NYSE	CIR	2009-11-09	26.65	27.55	26.65	27.43	69100	27.39
NYSE	CIR	2009-11-06	26.10	26.72	26.00	26.42	76800	26.38
NYSE	CIR	2009-11-05	25.56	26.48	25.56	26.33	183900	26.29
NYSE	CIR	2009-11-04	26.47	26.64	25.18	25.25	166600	25.22
NYSE	CIR	2009-11-03	26.35	26.46	25.93	26.35	227900	26.31
NYSE	CIR	2009-11-02	27.34	27.75	26.40	26.58	202200	26.54
NYSE	CIR	2009-10-30	27.81	27.93	27.13	27.25	140300	27.21
NYSE	CIR	2009-10-29	28.98	29.41	27.82	28.15	133500	28.11
NYSE	CIR	2009-10-28	28.76	28.93	28.38	28.56	103000	28.52
NYSE	CIR	2009-10-27	29.02	29.46	28.75	28.77	97000	28.73
NYSE	CIR	2009-10-26	29.14	29.83	28.88	29.01	133600	28.97
NYSE	CIR	2009-10-23	29.74	29.74	28.84	29.25	132400	29.21
NYSE	CIR	2009-10-22	28.40	29.74	28.40	29.73	114300	29.69
NYSE	CIR	2009-10-21	28.77	29.41	28.13	28.46	119700	28.42
NYSE	CIR	2009-10-20	29.57	29.57	28.44	28.76	43400	28.72
NYSE	CIR	2009-10-19	28.79	29.65	28.61	29.58	37400	29.54
NYSE	CIR	2009-10-16	29.41	29.48	28.23	28.61	64800	28.57
NYSE	CIR	2009-10-15	29.50	29.74	29.09	29.63	71400	29.59
NYSE	CIR	2009-10-14	28.96	29.75	28.84	29.61	61500	29.57
NYSE	CIR	2009-10-13	28.79	28.86	28.25	28.68	33300	28.64
NYSE	CIR	2009-10-12	28.79	28.91	28.49	28.80	29300	28.76
NYSE	CIR	2009-10-09	28.22	28.81	28.09	28.78	37600	28.74
NYSE	CIR	2009-10-08	27.82	28.54	27.60	28.15	79200	28.11
NYSE	CIR	2009-10-07	27.75	27.91	27.32	27.54	24000	27.50
NYSE	CIR	2009-10-06	27.21	28.24	26.75	27.79	65500	27.75
NYSE	CIR	2009-10-05	27.01	27.34	26.74	27.16	78600	27.12
NYSE	CIR	2009-10-02	27.50	27.71	26.77	26.96	57000	26.92
NYSE	CIR	2009-10-01	28.24	28.34	27.51	27.79	129400	27.75
NYSE	CIR	2009-09-30	30.22	30.22	28.08	28.26	98900	28.22
NYSE	CIR	2009-09-29	30.02	30.46	29.57	30.23	68500	30.19
NYSE	CIR	2009-09-28	29.46	30.05	29.07	29.95	60400	29.91
NYSE	CIR	2009-09-25	29.64	30.09	28.92	29.39	144600	29.35
NYSE	CIR	2009-09-24	29.65	30.07	29.12	29.82	124600	29.78
NYSE	CIR	2009-09-23	29.72	30.38	29.43	29.62	84100	29.58
NYSE	CIR	2009-09-22	29.32	30.06	29.24	29.73	119000	29.69
NYSE	CIR	2009-09-21	29.09	29.42	28.95	29.19	76500	29.15
NYSE	CIR	2009-09-18	28.68	29.54	28.68	29.53	104700	29.49
NYSE	CIR	2009-09-17	29.30	29.40	28.49	28.58	81200	28.54
NYSE	CIR	2009-09-16	28.63	29.30	28.50	29.27	65800	29.23
NYSE	CIR	2009-09-15	28.09	28.74	28.00	28.62	94500	28.58
NYSE	CIR	2009-09-14	27.63	28.24	27.47	28.09	68400	28.05
NYSE	CIR	2009-09-11	26.95	28.10	26.93	27.70	70100	27.66
NYSE	CIR	2009-09-10	26.46	27.00	25.89	26.85	59600	26.81
NYSE	CIR	2009-09-09	25.86	26.91	25.64	26.32	64900	26.28
NYSE	CIR	2009-09-08	25.34	25.80	25.02	25.72	98700	25.68
NYSE	CIR	2009-09-04	25.09	25.30	24.61	25.20	99800	25.17
NYSE	CIR	2009-09-03	25.18	25.72	24.78	25.07	96700	25.04
NYSE	CIR	2009-09-02	25.68	25.90	24.99	25.16	160400	25.13
NYSE	CIR	2009-09-01	25.64	26.58	25.31	25.83	90100	25.79
NYSE	CIR	2009-08-31	25.95	26.09	25.55	25.81	93500	25.77
NYSE	CIR	2009-08-28	26.87	26.93	26.03	26.18	109800	26.14
NYSE	CIR	2009-08-27	26.53	26.58	25.59	26.55	96500	26.51
NYSE	CIR	2009-08-26	26.89	26.89	25.88	26.53	114800	26.49
NYSE	CIR	2009-08-25	27.37	27.37	26.90	27.06	106000	27.02
NYSE	CIR	2009-08-24	27.01	27.39	26.77	27.14	145600	27.10
NYSE	CIR	2009-08-21	26.58	27.35	26.58	26.98	159300	26.94
NYSE	CIR	2009-08-20	26.45	26.85	26.14	26.27	86700	26.23
NYSE	CIR	2009-08-19	25.88	26.55	25.65	26.46	178100	26.42
NYSE	CIR	2009-08-18	26.14	26.52	25.85	26.14	93200	26.10
NYSE	CIR	2009-08-17	25.50	26.08	25.28	25.93	158100	25.89
NYSE	CIR	2009-08-14	26.26	26.63	25.47	26.08	124000	26.04
NYSE	CIR	2009-08-13	25.73	26.18	24.78	26.10	103000	26.06
NYSE	CIR	2009-08-12	24.71	25.93	24.71	25.51	105400	25.47
NYSE	CIR	2009-08-11	25.18	25.41	24.44	24.67	60200	24.60
NYSE	CIR	2009-08-10	24.90	25.49	24.60	25.24	105500	25.17
NYSE	CIR	2009-08-07	24.55	25.73	24.55	24.99	121600	24.92
NYSE	CIR	2009-08-06	23.55	24.24	23.39	24.09	173000	24.02
NYSE	CIR	2009-08-05	23.62	23.78	23.10	23.36	78000	23.29
NYSE	CIR	2009-08-04	23.39	23.65	23.25	23.55	200400	23.48
NYSE	CIR	2009-08-03	23.42	23.65	22.81	23.50	185800	23.43
NYSE	CIR	2009-07-31	24.47	24.53	23.05	23.06	143400	22.99
NYSE	CIR	2009-07-30	25.78	25.78	23.95	24.50	249100	24.43
NYSE	CIR	2009-07-29	24.87	24.87	23.75	23.99	126600	23.92
NYSE	CIR	2009-07-28	25.20	25.59	24.92	25.01	97800	24.94
NYSE	CIR	2009-07-27	25.60	26.02	25.22	25.45	55600	25.38
NYSE	CIR	2009-07-24	24.80	25.81	24.59	25.61	62300	25.54
NYSE	CIR	2009-07-23	24.88	25.10	24.49	25.02	271500	24.95
NYSE	CIR	2009-07-22	25.04	25.09	24.59	24.88	88800	24.81
NYSE	CIR	2009-07-21	25.70	26.02	25.03	25.09	90600	25.02
NYSE	CIR	2009-07-20	24.80	25.86	24.77	25.68	87000	25.60
NYSE	CIR	2009-07-17	24.64	25.30	24.61	24.75	107900	24.68
NYSE	CIR	2009-07-16	23.81	24.85	23.79	24.57	101100	24.50
NYSE	CIR	2009-07-15	23.38	24.04	23.24	24.01	236100	23.94
NYSE	CIR	2009-07-14	23.05	23.49	22.84	23.06	134100	22.99
NYSE	CIR	2009-07-13	22.68	23.23	22.24	23.03	119000	22.96
NYSE	CIR	2009-07-10	22.06	22.61	21.73	22.54	151100	22.47
NYSE	CIR	2009-07-09	23.10	23.24	22.24	22.26	104400	22.19
NYSE	CIR	2009-07-08	23.40	23.57	22.44	22.96	138900	22.89
NYSE	CIR	2009-07-07	23.71	23.71	23.23	23.36	168700	23.29
NYSE	CIR	2009-07-06	23.80	24.10	23.38	23.71	183800	23.64
NYSE	CIR	2009-07-02	23.61	24.00	23.56	23.98	135200	23.91
NYSE	CIR	2009-07-01	23.68	24.67	23.57	24.04	167600	23.97
NYSE	CIR	2009-06-30	23.94	24.08	23.25	23.61	147200	23.54
NYSE	CIR	2009-06-29	24.32	24.39	23.52	23.88	71000	23.81
NYSE	CIR	2009-06-26	23.94	24.43	23.85	24.39	575200	24.32
NYSE	CIR	2009-06-25	23.30	24.10	23.27	24.01	116000	23.94
NYSE	CIR	2009-06-24	23.92	24.50	23.27	23.52	114200	23.45
NYSE	CIR	2009-06-23	23.92	24.12	23.56	23.64	77700	23.57
NYSE	CIR	2009-06-22	24.69	24.80	23.74	23.74	83400	23.67
NYSE	CIR	2009-06-19	25.41	25.84	24.80	24.95	202600	24.88
NYSE	CIR	2009-06-18	25.55	25.76	24.75	25.09	268600	25.02
NYSE	CIR	2009-06-17	26.81	26.81	25.22	25.51	203900	25.44
NYSE	CIR	2009-06-16	27.33	27.56	26.51	26.88	241900	26.80
NYSE	CIR	2009-06-15	27.27	27.28	26.64	27.11	202100	27.03
NYSE	CIR	2009-06-12	27.10	27.51	26.71	27.49	103300	27.41
NYSE	CIR	2009-06-11	27.71	28.18	27.35	27.47	129300	27.39
NYSE	CIR	2009-06-10	27.63	27.97	26.74	27.56	143500	27.48
NYSE	CIR	2009-06-09	27.46	27.88	27.23	27.31	102400	27.23
NYSE	CIR	2009-06-08	27.94	27.94	26.90	27.39	119100	27.31
NYSE	CIR	2009-06-05	27.25	28.09	27.20	27.86	102800	27.78
NYSE	CIR	2009-06-04	26.75	27.25	26.24	27.20	169100	27.12
NYSE	CIR	2009-06-03	25.00	26.71	25.00	26.46	356700	26.38
NYSE	CIR	2009-06-02	25.32	25.35	24.80	25.14	324900	25.07
NYSE	CIR	2009-06-01	24.82	25.72	24.81	25.24	138000	25.17
NYSE	CIR	2009-05-29	23.90	24.44	23.51	24.40	153400	24.33
NYSE	CIR	2009-05-28	23.61	24.11	22.13	23.75	187600	23.68
NYSE	CIR	2009-05-27	23.55	24.10	23.29	23.34	107600	23.27
NYSE	CIR	2009-05-26	22.05	23.71	21.63	23.67	119300	23.60
NYSE	CIR	2009-05-22	22.56	22.58	22.06	22.22	67300	22.16
NYSE	CIR	2009-05-21	22.95	23.03	22.02	22.48	106600	22.41
NYSE	CIR	2009-05-20	23.82	24.43	23.32	23.36	107500	23.29
NYSE	CIR	2009-05-19	23.73	24.18	23.26	23.70	106300	23.63
NYSE	CIR	2009-05-18	23.29	24.11	22.73	23.99	138800	23.92
NYSE	CIR	2009-05-15	23.01	23.57	22.75	23.09	87200	23.02
NYSE	CIR	2009-05-14	23.31	23.41	22.50	23.01	116500	22.94
NYSE	CIR	2009-05-13	24.16	24.16	22.97	23.29	158400	23.22
NYSE	CIR	2009-05-12	26.16	26.73	24.03	24.64	133500	24.53
NYSE	CIR	2009-05-11	26.37	26.68	25.66	26.05	112400	25.93
NYSE	CIR	2009-05-08	26.40	26.73	25.87	26.49	378700	26.37
NYSE	CIR	2009-05-07	26.60	26.91	26.01	26.50	190200	26.38
NYSE	CIR	2009-05-06	26.45	26.81	25.61	26.17	208700	26.05
NYSE	CIR	2009-05-05	26.51	26.77	25.96	26.13	152800	26.01
NYSE	CIR	2009-05-04	25.96	26.77	25.60	26.75	177400	26.63
NYSE	CIR	2009-05-01	25.49	25.90	24.64	25.62	318900	25.51
NYSE	CIR	2009-04-30	27.31	28.87	24.77	25.73	872900	25.62
NYSE	CIR	2009-04-29	28.86	30.31	28.67	29.32	342400	29.19
NYSE	CIR	2009-04-28	27.79	29.35	27.71	28.80	154300	28.67
NYSE	CIR	2009-04-27	28.38	28.98	27.49	28.17	135400	28.04
NYSE	CIR	2009-04-24	28.23	29.44	28.10	28.86	116500	28.73
NYSE	CIR	2009-04-23	26.89	28.13	26.24	28.04	160900	27.91
NYSE	CIR	2009-04-22	25.49	27.77	25.15	26.79	222100	26.67
NYSE	CIR	2009-04-21	25.05	26.97	25.00	26.01	138700	25.89
NYSE	CIR	2009-04-20	26.86	26.86	25.03	25.23	96600	25.12
NYSE	CIR	2009-04-17	26.00	27.91	26.00	27.56	151700	27.44
NYSE	CIR	2009-04-16	25.84	26.25	25.13	25.97	157300	25.85
NYSE	CIR	2009-04-15	25.09	26.19	25.05	25.61	91400	25.50
NYSE	CIR	2009-04-14	25.66	25.67	24.59	25.28	166700	25.17
NYSE	CIR	2009-04-13	26.42	26.69	25.25	26.18	125200	26.06
NYSE	CIR	2009-04-09	24.47	27.29	24.47	27.26	335300	27.14
NYSE	CIR	2009-04-08	23.67	23.94	22.78	23.93	171200	23.82
NYSE	CIR	2009-04-07	24.62	24.74	23.50	23.55	141500	23.44
NYSE	CIR	2009-04-06	25.58	25.67	24.54	25.11	164200	25.00
NYSE	CIR	2009-04-03	25.66	25.83	25.30	25.70	122400	25.59
NYSE	CIR	2009-04-02	24.50	26.30	24.48	25.74	227500	25.63
NYSE	CIR	2009-04-01	22.02	24.15	22.02	24.02	225700	23.91
NYSE	CIR	2009-03-31	22.94	23.19	22.50	22.52	311700	22.42
NYSE	CIR	2009-03-30	22.35	23.13	21.91	22.42	303300	22.32
NYSE	CIR	2009-03-27	23.85	24.00	23.06	23.41	217300	23.31
NYSE	CIR	2009-03-26	23.80	24.00	23.00	23.96	274600	23.85
NYSE	CIR	2009-03-25	22.72	23.71	22.58	23.55	289300	23.44
NYSE	CIR	2009-03-24	22.56	23.00	22.00	22.58	199300	22.48
NYSE	CIR	2009-03-23	21.86	23.00	21.76	22.99	176300	22.89
NYSE	CIR	2009-03-20	22.47	22.72	20.92	21.30	198200	21.20
NYSE	CIR	2009-03-19	22.68	23.00	22.15	22.26	291500	22.16
NYSE	CIR	2009-03-18	20.73	22.73	20.39	22.41	228200	22.31
NYSE	CIR	2009-03-17	20.60	20.93	19.62	20.89	345000	20.80
NYSE	CIR	2009-03-16	20.43	21.01	20.13	20.55	280500	20.46
NYSE	CIR	2009-03-13	20.45	20.45	19.46	20.28	158100	20.19
NYSE	CIR	2009-03-12	19.16	20.78	18.68	20.43	209500	20.34
NYSE	CIR	2009-03-11	18.69	19.64	18.45	19.31	342400	19.22
NYSE	CIR	2009-03-10	17.99	18.66	17.80	18.62	192700	18.50
NYSE	CIR	2009-03-09	18.07	18.66	17.43	17.48	322100	17.37
NYSE	CIR	2009-03-06	18.70	18.84	17.55	18.23	224500	18.11
NYSE	CIR	2009-03-05	19.81	20.35	18.46	18.56	245200	18.44
NYSE	CIR	2009-03-04	20.02	20.89	19.91	20.37	204200	20.24
NYSE	CIR	2009-03-03	19.71	20.25	19.44	19.84	392000	19.71
NYSE	CIR	2009-03-02	21.73	21.73	19.41	19.69	335800	19.56
NYSE	CIR	2009-02-27	21.08	22.74	21.08	22.23	256100	22.09
NYSE	CIR	2009-02-26	21.69	22.00	20.85	21.50	359300	21.36
NYSE	CIR	2009-02-25	20.61	21.28	19.61	20.74	442700	20.61
NYSE	CIR	2009-02-24	19.57	20.92	19.21	20.68	291300	20.55
NYSE	CIR	2009-02-23	20.61	20.87	19.23	19.27	249300	19.14
NYSE	CIR	2009-02-20	20.79	20.87	19.95	20.37	242000	20.24
NYSE	CIR	2009-02-19	21.08	22.02	21.08	21.23	213100	21.09
NYSE	CIR	2009-02-18	21.03	21.52	20.58	21.14	218000	21.00
NYSE	CIR	2009-02-17	21.20	21.35	20.44	20.67	292600	20.54
NYSE	CIR	2009-02-13	22.32	23.24	22.12	22.34	145500	22.19
NYSE	CIR	2009-02-12	21.94	22.49	21.36	22.37	217700	22.22
NYSE	CIR	2009-02-11	21.95	22.73	21.87	22.04	237100	21.90
NYSE	CIR	2009-02-10	23.00	23.45	21.56	21.88	295000	21.74
NYSE	CIR	2009-02-09	23.19	23.43	22.62	23.10	202100	22.95
NYSE	CIR	2009-02-06	22.40	23.49	22.30	23.17	156400	23.02
NYSE	CIR	2009-02-05	21.99	23.01	21.91	22.56	174300	22.41
NYSE	CIR	2009-02-04	21.99	23.14	21.79	22.27	220300	22.13
NYSE	CIR	2009-02-03	21.90	22.39	21.14	22.12	246800	21.98
NYSE	CIR	2009-02-02	21.73	22.10	21.24	21.54	303900	21.40
NYSE	CIR	2009-01-30	23.68	23.99	22.08	22.25	154900	22.11
NYSE	CIR	2009-01-29	24.98	24.98	23.21	23.35	120500	23.20
NYSE	CIR	2009-01-28	23.93	25.83	23.64	25.17	234200	25.01
NYSE	CIR	2009-01-27	22.88	23.84	22.87	23.60	109400	23.45
NYSE	CIR	2009-01-26	22.38	23.41	22.32	22.87	319000	22.72
NYSE	CIR	2009-01-23	22.48	23.18	22.14	22.45	175000	22.30
NYSE	CIR	2009-01-22	23.59	23.61	22.34	22.97	262900	22.82
NYSE	CIR	2009-01-21	23.72	24.33	23.50	23.98	362700	23.82
NYSE	CIR	2009-01-20	25.43	25.53	23.35	23.45	333200	23.30
NYSE	CIR	2009-01-16	25.03	25.99	24.22	25.57	270200	25.40
NYSE	CIR	2009-01-15	23.39	24.96	22.84	24.62	240500	24.46
NYSE	CIR	2009-01-14	24.50	24.72	23.19	23.39	331200	23.24
NYSE	CIR	2009-01-13	25.11	25.26	24.09	24.88	314100	24.72
NYSE	CIR	2009-01-12	26.08	26.25	25.06	25.30	277900	25.14
NYSE	CIR	2009-01-09	27.57	27.77	25.85	26.04	180600	25.87
NYSE	CIR	2009-01-08	28.19	28.19	26.67	27.48	300800	27.30
NYSE	CIR	2009-01-07	28.90	29.04	27.66	28.23	232000	28.05
NYSE	CIR	2009-01-06	28.40	30.19	28.21	29.37	174400	29.18
NYSE	CIR	2009-01-05	28.69	29.05	27.41	28.21	251900	28.03
NYSE	CIR	2009-01-02	27.59	28.87	27.54	28.64	178400	28.45
NYSE	CAE	2009-12-31	8.28	8.32	8.23	8.23	9300	8.23
NYSE	CAE	2009-12-30	8.32	8.32	8.18	8.29	14900	8.29
NYSE	CAE	2009-12-29	8.35	8.42	8.30	8.30	28100	8.30
NYSE	CAE	2009-12-28	8.12	8.33	8.10	8.30	16000	8.30
NYSE	CAE	2009-12-24	8.31	8.31	8.23	8.27	4100	8.27
NYSE	CAE	2009-12-23	8.26	8.33	8.26	8.28	12700	8.28
NYSE	CAE	2009-12-22	8.17	8.25	8.16	8.20	25300	8.20
NYSE	CAE	2009-12-21	8.15	8.27	8.12	8.18	41800	8.18
NYSE	CAE	2009-12-18	8.11	8.20	8.07	8.20	14800	8.20
NYSE	CAE	2009-12-17	8.05	8.15	8.02	8.11	42500	8.11
NYSE	CAE	2009-12-16	7.96	8.15	7.90	8.13	29300	8.13
NYSE	CAE	2009-12-15	7.95	8.05	7.94	7.96	19600	7.96
NYSE	CAE	2009-12-14	7.95	7.99	7.90	7.94	15200	7.94
NYSE	CAE	2009-12-11	8.14	8.16	8.01	8.01	13300	8.01
NYSE	CAE	2009-12-10	8.21	8.21	8.03	8.03	34800	8.00
NYSE	CAE	2009-12-09	8.25	8.25	8.11	8.13	7000	8.10
NYSE	CAE	2009-12-08	8.13	8.20	8.12	8.19	15300	8.16
NYSE	CAE	2009-12-07	8.18	8.25	8.14	8.14	10900	8.11
NYSE	CAE	2009-12-04	8.22	8.25	8.13	8.14	6400	8.11
NYSE	CAE	2009-12-03	8.18	8.20	8.11	8.15	10200	8.12
NYSE	CAE	2009-12-02	8.22	8.90	8.21	8.26	4900	8.23
NYSE	CAE	2009-12-01	8.13	8.27	8.06	8.20	47200	8.17
NYSE	CAE	2009-11-30	8.06	8.11	7.99	8.11	8800	8.08
NYSE	CAE	2009-11-27	7.98	8.04	7.95	8.00	7400	7.97
NYSE	CAE	2009-11-25	8.13	8.30	8.12	8.30	21700	8.27
NYSE	CAE	2009-11-24	8.13	8.19	8.05	8.11	11400	8.08
NYSE	CAE	2009-11-23	8.05	8.10	8.01	8.08	6600	8.05
NYSE	CAE	2009-11-20	8.06	8.07	7.86	7.91	16100	7.88
NYSE	CAE	2009-11-19	8.34	8.34	8.13	8.20	20000	8.17
NYSE	CAE	2009-11-18	8.44	8.60	8.42	8.49	14800	8.46
NYSE	CAE	2009-11-17	8.26	8.43	8.26	8.43	17700	8.40
NYSE	CAE	2009-11-16	8.31	8.35	8.28	8.33	18900	8.30
NYSE	CAE	2009-11-13	8.14	8.26	8.11	8.24	10900	8.21
NYSE	CAE	2009-11-12	8.22	8.33	8.08	8.15	17800	8.12
NYSE	CAE	2009-11-11	8.49	8.63	8.29	8.36	129300	8.33
NYSE	CAE	2009-11-10	8.59	8.68	8.54	8.60	14000	8.57
NYSE	CAE	2009-11-09	8.37	8.79	8.37	8.73	15900	8.70
NYSE	CAE	2009-11-06	7.96	8.16	7.94	8.16	11300	8.13
NYSE	CAE	2009-11-05	8.05	8.10	7.93	8.10	28700	8.07
NYSE	CAE	2009-11-04	8.04	8.12	7.99	8.06	12000	8.03
NYSE	CAE	2009-11-03	7.74	8.10	7.74	8.10	29200	8.07
NYSE	CAE	2009-11-02	7.83	7.92	7.75	7.84	20100	7.81
NYSE	CAE	2009-10-30	7.86	7.89	7.72	7.74	15700	7.71
NYSE	CAE	2009-10-29	7.86	7.97	7.81	7.93	20000	7.90
NYSE	CAE	2009-10-28	8.27	8.29	7.75	7.82	45900	7.79
NYSE	CAE	2009-10-27	8.30	8.40	8.25	8.40	22700	8.37
NYSE	CAE	2009-10-26	8.55	8.57	8.36	8.36	22000	8.33
NYSE	CAE	2009-10-23	8.71	8.73	8.55	8.65	15100	8.62
NYSE	CAE	2009-10-22	9.21	9.21	8.70	8.72	22800	8.69
NYSE	CAE	2009-10-21	8.68	8.90	8.65	8.82	10500	8.79
NYSE	CAE	2009-10-20	8.85	8.87	8.64	8.66	27600	8.63
NYSE	CAE	2009-10-19	8.70	9.00	8.70	8.96	32600	8.93
NYSE	CAE	2009-10-16	8.65	8.72	8.64	8.72	3300	8.69
NYSE	CAE	2009-10-15	8.76	8.81	8.73	8.76	6900	8.73
NYSE	CAE	2009-10-14	8.75	8.89	8.69	8.89	7200	8.86
NYSE	CAE	2009-10-13	8.88	8.95	8.66	8.66	32200	8.63
NYSE	CAE	2009-10-12	8.99	8.99	8.75	8.77	7300	8.74
NYSE	CAE	2009-10-09	8.60	8.89	8.59	8.89	19200	8.86
NYSE	CAE	2009-10-08	8.40	8.55	8.35	8.55	23100	8.52
NYSE	CAE	2009-10-07	8.34	8.38	8.29	8.38	12300	8.35
NYSE	CAE	2009-10-06	8.35	8.46	8.33	8.39	26000	8.36
NYSE	CAE	2009-10-05	8.26	8.35	8.09	8.35	29300	8.32
NYSE	CAE	2009-10-02	8.20	8.27	8.04	8.04	27900	8.01
NYSE	CAE	2009-10-01	8.32	8.38	8.22	8.23	25400	8.20
NYSE	CAE	2009-09-30	8.32	8.50	8.25	8.46	23400	8.43
NYSE	CAE	2009-09-29	8.13	8.32	8.13	8.27	20000	8.24
NYSE	CAE	2009-09-28	8.18	8.39	8.01	8.01	30900	7.98
NYSE	CAE	2009-09-25	8.13	8.29	8.11	8.18	17800	8.15
NYSE	CAE	2009-09-24	8.30	8.31	8.06	8.14	15000	8.11
NYSE	CAE	2009-09-23	8.30	8.40	8.30	8.33	19800	8.30
NYSE	CAE	2009-09-22	8.36	8.41	8.27	8.29	22300	8.26
NYSE	CAE	2009-09-21	8.34	8.35	8.19	8.25	17000	8.22
NYSE	CAE	2009-09-18	8.41	8.48	8.35	8.41	59400	8.38
NYSE	CAE	2009-09-17	8.36	8.58	8.36	8.48	30900	8.45
NYSE	CAE	2009-09-16	8.74	8.78	8.43	8.43	29400	8.40
NYSE	CAE	2009-09-15	8.36	8.80	8.36	8.80	130500	8.77
NYSE	CAE	2009-09-14	8.16	8.29	8.13	8.28	10300	8.25
NYSE	CAE	2009-09-11	8.35	8.35	8.21	8.25	45600	8.22
NYSE	CAE	2009-09-10	8.11	8.32	8.11	8.31	15100	8.25
NYSE	CAE	2009-09-09	8.21	8.24	8.14	8.18	30300	8.12
NYSE	CAE	2009-09-08	8.40	8.42	8.17	8.27	18200	8.21
NYSE	CAE	2009-09-04	8.16	8.33	8.16	8.26	20100	8.20
NYSE	CAE	2009-09-03	8.17	8.20	7.94	8.20	41500	8.14
NYSE	CAE	2009-09-02	7.91	8.00	7.84	7.97	59800	7.91
NYSE	CAE	2009-09-01	8.01	8.07	7.83	7.94	22300	7.88
NYSE	CAE	2009-08-31	7.77	8.10	7.77	7.97	46400	7.91
NYSE	CAE	2009-08-28	8.38	8.38	8.01	8.01	20400	7.95
NYSE	CAE	2009-08-27	7.94	8.29	7.80	8.11	30200	8.05
NYSE	CAE	2009-08-26	7.80	7.93	7.75	7.77	30700	7.72
NYSE	CAE	2009-08-25	7.71	7.85	7.63	7.76	20400	7.71
NYSE	CAE	2009-08-24	7.71	7.71	7.57	7.62	25900	7.57
NYSE	CAE	2009-08-21	7.81	7.81	7.55	7.69	31300	7.64
NYSE	CAE	2009-08-20	7.36	7.63	7.36	7.61	32000	7.56
NYSE	CAE	2009-08-19	7.25	7.53	7.24	7.53	25300	7.48
NYSE	CAE	2009-08-18	7.42	7.60	7.35	7.60	16500	7.55
NYSE	CAE	2009-08-17	7.47	7.51	7.16	7.42	56500	7.37
NYSE	CAE	2009-08-14	7.80	7.85	7.57	7.62	29900	7.57
NYSE	CAE	2009-08-13	7.93	7.99	7.67	7.81	107100	7.76
NYSE	CAE	2009-08-12	7.22	7.80	7.22	7.75	39900	7.70
NYSE	CAE	2009-08-11	7.22	7.26	7.11	7.22	15000	7.17
NYSE	CAE	2009-08-10	7.15	7.27	7.09	7.23	19400	7.18
NYSE	CAE	2009-08-07	7.05	7.19	6.96	7.17	26500	7.12
NYSE	CAE	2009-08-06	7.09	7.17	6.93	7.03	19300	6.98
NYSE	CAE	2009-08-05	6.77	7.15	6.74	7.15	40700	7.10
NYSE	CAE	2009-08-04	6.68	6.90	6.68	6.90	15000	6.85
NYSE	CAE	2009-08-03	6.82	6.82	6.57	6.72	11900	6.67
NYSE	CAE	2009-07-31	6.52	6.67	6.49	6.58	47400	6.53
NYSE	CAE	2009-07-30	6.64	6.64	6.43	6.54	12100	6.49
NYSE	CAE	2009-07-29	6.50	6.50	6.36	6.44	8800	6.40
NYSE	CAE	2009-07-28	6.33	6.50	6.29	6.47	12200	6.42
NYSE	CAE	2009-07-27	6.47	6.54	6.35	6.36	10900	6.32
NYSE	CAE	2009-07-24	6.45	6.46	6.40	6.44	24300	6.40
NYSE	CAE	2009-07-23	6.23	6.45	6.18	6.45	21700	6.41
NYSE	CAE	2009-07-22	6.12	6.29	6.12	6.18	15800	6.14
NYSE	CAE	2009-07-21	6.33	6.33	6.02	6.14	24400	6.10
NYSE	CAE	2009-07-20	6.14	6.25	6.09	6.11	74600	6.07
NYSE	CAE	2009-07-17	6.14	6.19	6.05	6.09	88400	6.05
NYSE	CAE	2009-07-16	6.20	6.20	6.07	6.10	22700	6.06
NYSE	CAE	2009-07-15	6.18	6.22	6.11	6.12	16600	6.08
NYSE	CAE	2009-07-14	5.59	6.17	5.59	6.02	37300	5.98
NYSE	CAE	2009-07-13	5.86	5.99	5.76	5.98	22600	5.94
NYSE	CAE	2009-07-10	5.71	5.88	5.68	5.88	34000	5.84
NYSE	CAE	2009-07-09	5.76	5.81	5.69	5.75	27900	5.71
NYSE	CAE	2009-07-08	5.64	5.83	5.64	5.78	32800	5.74
NYSE	CAE	2009-07-07	5.81	5.95	5.75	5.82	16800	5.78
NYSE	CAE	2009-07-06	5.89	5.91	5.75	5.87	18200	5.83
NYSE	CAE	2009-07-02	5.80	5.99	5.50	5.99	21400	5.95
NYSE	CAE	2009-07-01	5.94	6.04	5.94	5.97	5500	5.93
NYSE	CAE	2009-06-30	6.05	6.05	5.85	5.91	31200	5.87
NYSE	CAE	2009-06-29	6.15	6.22	5.94	6.02	22300	5.98
NYSE	CAE	2009-06-26	5.86	6.14	5.81	6.14	24100	6.10
NYSE	CAE	2009-06-25	5.81	5.88	5.70	5.70	48100	5.66
NYSE	CAE	2009-06-24	5.89	5.97	5.81	5.82	5900	5.78
NYSE	CAE	2009-06-23	5.85	5.89	5.74	5.89	11100	5.85
NYSE	CAE	2009-06-22	5.98	5.99	5.81	5.81	20200	5.77
NYSE	CAE	2009-06-19	6.13	6.15	6.00	6.05	15800	6.01
NYSE	CAE	2009-06-18	5.85	6.16	5.85	6.09	15400	6.05
NYSE	CAE	2009-06-17	6.17	6.19	6.03	6.03	14100	5.99
NYSE	CAE	2009-06-16	6.16	6.20	6.06	6.16	68900	6.12
NYSE	CAE	2009-06-15	6.21	6.21	6.05	6.11	18600	6.07
NYSE	CAE	2009-06-12	6.31	6.31	6.19	6.28	9100	6.24
NYSE	CAE	2009-06-11	6.25	6.40	6.25	6.34	16300	6.30
NYSE	CAE	2009-06-10	6.41	6.48	6.25	6.32	28100	6.25
NYSE	CAE	2009-06-09	6.38	6.41	6.26	6.33	13000	6.26
NYSE	CAE	2009-06-08	6.29	6.33	6.24	6.31	14400	6.24
NYSE	CAE	2009-06-05	6.48	6.51	6.27	6.31	40200	6.24
NYSE	CAE	2009-06-04	6.58	6.58	6.35	6.56	29600	6.49
NYSE	CAE	2009-06-03	6.78	6.78	6.29	6.39	30500	6.32
NYSE	CAE	2009-06-02	6.60	6.72	6.60	6.65	58700	6.58
NYSE	CAE	2009-06-01	6.64	6.69	6.61	6.62	24400	6.55
NYSE	CAE	2009-05-29	6.42	6.64	6.39	6.60	34200	6.53
NYSE	CAE	2009-05-28	6.30	6.38	6.26	6.32	15700	6.25
NYSE	CAE	2009-05-27	6.30	6.34	6.23	6.23	17600	6.16
NYSE	CAE	2009-05-26	6.33	6.35	6.20	6.27	28100	6.20
NYSE	CAE	2009-05-22	6.16	6.33	6.10	6.33	15200	6.26
NYSE	CAE	2009-05-21	6.17	6.17	6.01	6.07	20400	6.00
NYSE	CAE	2009-05-20	6.10	6.39	6.09	6.28	24400	6.21
NYSE	CAE	2009-05-19	6.22	6.22	6.00	6.06	32400	5.99
NYSE	CAE	2009-05-18	6.11	6.25	5.98	6.25	13700	6.18
NYSE	CAE	2009-05-15	6.06	6.16	5.73	6.07	51300	6.00
NYSE	CAE	2009-05-14	6.29	6.29	6.04	6.10	40600	6.03
NYSE	CAE	2009-05-13	6.43	6.45	6.01	6.17	58500	6.10
NYSE	CAE	2009-05-12	6.98	6.98	6.49	6.57	22900	6.50
NYSE	CAE	2009-05-11	7.07	7.07	6.88	6.88	42400	6.80
NYSE	CAE	2009-05-08	6.97	7.16	6.86	7.16	35200	7.08
NYSE	CAE	2009-05-07	7.04	7.10	6.70	6.76	33400	6.68
NYSE	CAE	2009-05-06	7.14	7.16	6.99	7.02	17100	6.94
NYSE	CAE	2009-05-05	6.97	7.16	6.80	7.09	31000	7.01
NYSE	CAE	2009-05-04	6.77	6.89	6.66	6.89	37200	6.81
NYSE	CAE	2009-05-01	6.50	6.83	6.37	6.76	30000	6.68
NYSE	CAE	2009-04-30	6.48	6.57	6.33	6.40	19300	6.33
NYSE	CAE	2009-04-29	6.34	6.52	6.32	6.43	26500	6.36
NYSE	CAE	2009-04-28	6.35	6.35	6.20	6.23	12700	6.16
NYSE	CAE	2009-04-27	6.31	6.46	6.25	6.38	30600	6.31
NYSE	CAE	2009-04-24	6.41	6.41	6.34	6.37	10800	6.30
NYSE	CAE	2009-04-23	6.23	6.34	6.23	6.32	44000	6.25
NYSE	CAE	2009-04-22	6.13	6.24	6.13	6.19	25100	6.12
NYSE	CAE	2009-04-21	6.22	6.25	6.15	6.20	26400	6.13
NYSE	CAE	2009-04-20	6.49	6.50	6.33	6.33	15700	6.26
NYSE	CAE	2009-04-17	6.45	6.59	6.45	6.57	22900	6.50
NYSE	CAE	2009-04-16	6.51	6.62	6.41	6.47	27500	6.40
NYSE	CAE	2009-04-15	6.50	6.56	6.46	6.51	20100	6.44
NYSE	CAE	2009-04-14	6.71	6.71	6.48	6.50	25000	6.43
NYSE	CAE	2009-04-13	6.50	6.73	6.39	6.71	51500	6.63
NYSE	CAE	2009-04-09	6.33	6.45	6.27	6.42	38600	6.35
NYSE	CAE	2009-04-08	6.21	6.21	5.93	6.04	23400	5.97
NYSE	CAE	2009-04-07	6.11	6.20	6.10	6.15	24800	6.08
NYSE	CAE	2009-04-06	6.41	6.44	6.27	6.35	65600	6.28
NYSE	CAE	2009-04-03	6.40	6.46	6.21	6.40	62600	6.33
NYSE	CAE	2009-04-02	6.18	6.42	6.16	6.40	33200	6.33
NYSE	CAE	2009-04-01	5.88	6.19	5.88	6.12	23400	6.05
NYSE	CAE	2009-03-31	5.93	6.13	5.90	6.10	23700	6.03
NYSE	CAE	2009-03-30	5.90	5.93	5.61	5.81	44100	5.74
NYSE	CAE	2009-03-27	6.05	6.26	5.95	6.10	12600	6.03
NYSE	CAE	2009-03-26	6.12	6.16	5.84	6.08	22300	6.01
NYSE	CAE	2009-03-25	6.03	6.12	5.97	6.07	33000	6.00
NYSE	CAE	2009-03-24	5.93	6.13	5.87	6.06	18400	5.99
NYSE	CAE	2009-03-23	5.99	6.08	5.92	5.92	18400	5.85
NYSE	CAE	2009-03-20	5.79	5.87	5.69	5.87	9700	5.80
NYSE	CAE	2009-03-19	5.79	5.90	5.72	5.74	28300	5.68
NYSE	CAE	2009-03-18	5.67	5.72	5.59	5.71	17900	5.65
NYSE	CAE	2009-03-17	5.84	5.87	5.61	5.67	14800	5.61
NYSE	CAE	2009-03-16	5.65	5.95	5.65	5.85	15900	5.78
NYSE	CAE	2009-03-13	5.55	5.59	5.50	5.58	4100	5.52
NYSE	CAE	2009-03-12	5.48	5.55	5.39	5.51	13300	5.45
NYSE	CAE	2009-03-11	5.25	5.43	5.25	5.41	22800	5.33
NYSE	CAE	2009-03-10	4.92	5.28	4.89	5.11	20900	5.03
NYSE	CAE	2009-03-09	4.96	4.96	4.67	4.86	15300	4.79
NYSE	CAE	2009-03-06	4.99	4.99	4.73	4.82	30300	4.75
NYSE	CAE	2009-03-05	5.02	5.18	4.92	5.02	38800	4.94
NYSE	CAE	2009-03-04	5.00	5.28	4.98	5.09	31500	5.01
NYSE	CAE	2009-03-03	4.92	4.99	4.79	4.89	37900	4.81
NYSE	CAE	2009-03-02	5.05	5.05	4.81	4.98	41200	4.90
NYSE	CAE	2009-02-27	5.10	5.27	5.06	5.16	39700	5.08
NYSE	CAE	2009-02-26	5.65	5.65	5.10	5.19	37000	5.11
NYSE	CAE	2009-02-25	5.37	5.55	5.22	5.44	64100	5.36
NYSE	CAE	2009-02-24	5.07	5.35	5.03	5.32	33200	5.24
NYSE	CAE	2009-02-23	5.35	5.36	4.94	5.11	66800	5.03
NYSE	CAE	2009-02-20	5.63	5.63	5.21	5.28	56000	5.20
NYSE	CAE	2009-02-19	5.76	5.88	5.69	5.70	43400	5.61
NYSE	CAE	2009-02-18	5.85	5.85	5.57	5.66	45600	5.57
NYSE	CAE	2009-02-17	5.90	5.95	5.66	5.82	36100	5.73
NYSE	CAE	2009-02-13	6.30	6.31	6.09	6.13	38100	6.04
NYSE	CAE	2009-02-12	6.02	6.02	5.81	5.95	33300	5.86
NYSE	CAE	2009-02-11	6.13	6.21	5.92	5.93	23400	5.84
NYSE	CAE	2009-02-10	6.00	6.04	5.61	5.61	28900	5.52
NYSE	CAE	2009-02-09	6.16	6.16	5.88	5.96	18100	5.87
NYSE	CAE	2009-02-06	5.81	6.16	5.81	6.16	52000	6.07
NYSE	CAE	2009-02-05	5.85	5.95	5.77	5.95	63800	5.86
NYSE	CAE	2009-02-04	5.75	5.85	5.72	5.85	122200	5.76
NYSE	CAE	2009-02-03	5.68	5.75	5.62	5.75	65500	5.66
NYSE	CAE	2009-02-02	5.68	5.76	5.58	5.64	58300	5.55
NYSE	CAE	2009-01-30	5.80	5.91	5.74	5.83	106400	5.74
NYSE	CAE	2009-01-29	5.76	5.81	5.73	5.80	11500	5.71
NYSE	CAE	2009-01-28	5.95	5.98	5.76	5.77	9500	5.68
NYSE	CAE	2009-01-27	5.72	5.83	5.71	5.80	4400	5.71
NYSE	CAE	2009-01-26	5.91	5.98	5.65	5.79	27800	5.70
NYSE	CAE	2009-01-23	5.91	5.95	5.80	5.88	20000	5.79
NYSE	CAE	2009-01-22	5.94	5.98	5.71	5.96	28400	5.87
NYSE	CAE	2009-01-21	6.08	6.08	5.81	6.01	31000	5.92
NYSE	CAE	2009-01-20	6.21	6.24	5.98	6.10	27400	6.01
NYSE	CAE	2009-01-16	6.48	6.55	6.10	6.27	29700	6.17
NYSE	CAE	2009-01-15	6.00	6.38	5.94	6.26	27400	6.16
NYSE	CAE	2009-01-14	6.28	6.35	5.98	6.07	32100	5.98
NYSE	CAE	2009-01-13	6.30	6.45	6.22	6.43	17900	6.33
NYSE	CAE	2009-01-12	6.62	6.64	6.09	6.23	52300	6.13
NYSE	CAE	2009-01-09	6.93	6.93	6.68	6.72	10900	6.62
NYSE	CAE	2009-01-08	6.72	7.01	6.67	7.01	25200	6.90
NYSE	CAE	2009-01-07	7.09	7.09	6.74	6.79	45300	6.69
NYSE	CAE	2009-01-06	7.15	7.34	7.06	7.15	64100	7.04
NYSE	CAE	2009-01-05	7.05	7.16	6.74	7.02	29300	6.91
NYSE	CAE	2009-01-02	6.72	7.08	6.69	7.03	22800	6.92
NYSE	CCC	2009-12-31	14.22	14.22	13.88	13.90	574900	13.90
NYSE	CCC	2009-12-30	14.26	14.30	13.86	14.15	1069500	14.15
NYSE	CCC	2009-12-29	14.15	14.50	14.14	14.32	570900	14.32
NYSE	CCC	2009-12-28	14.18	14.21	13.95	14.12	737900	14.12
NYSE	CCC	2009-12-24	14.24	14.32	14.02	14.10	207600	14.10
NYSE	CCC	2009-12-23	14.15	14.45	14.02	14.15	915000	14.15
NYSE	CCC	2009-12-22	14.01	14.23	13.92	14.01	763400	14.01
NYSE	CCC	2009-12-21	14.16	14.27	13.90	14.01	786400	14.01
NYSE	CCC	2009-12-18	14.88	14.90	13.95	13.98	2855400	13.98
NYSE	CCC	2009-12-17	14.99	15.25	14.67	14.77	1340600	14.77
NYSE	CCC	2009-12-16	14.48	14.73	14.32	14.50	745100	14.50
NYSE	CCC	2009-12-15	14.29	14.64	14.17	14.40	485400	14.40
NYSE	CCC	2009-12-14	14.14	14.49	14.07	14.37	365200	14.37
NYSE	CCC	2009-12-11	14.34	14.40	14.00	14.06	358100	14.06
NYSE	CCC	2009-12-10	14.36	14.43	13.99	14.31	830100	14.31
NYSE	CCC	2009-12-09	14.07	14.38	14.01	14.35	666500	14.35
NYSE	CCC	2009-12-08	14.17	14.18	13.97	14.09	779900	14.09
NYSE	CCC	2009-12-07	14.13	14.55	14.13	14.25	562900	14.25
NYSE	CCC	2009-12-04	14.78	14.84	13.92	14.10	1012500	14.10
NYSE	CCC	2009-12-03	14.73	14.90	14.53	14.54	504900	14.54
NYSE	CCC	2009-12-02	14.48	14.84	14.35	14.65	584800	14.65
NYSE	CCC	2009-12-01	14.07	14.45	14.00	14.43	688500	14.43
NYSE	CCC	2009-11-30	14.09	14.21	13.82	13.99	597200	13.99
NYSE	CCC	2009-11-27	14.07	14.42	14.01	14.09	431700	14.09
NYSE	CCC	2009-11-25	14.15	14.44	14.14	14.33	454200	14.33
NYSE	CCC	2009-11-24	14.10	14.13	13.68	14.10	538300	14.10
NYSE	CCC	2009-11-23	14.30	14.45	14.01	14.21	1115600	14.21
NYSE	CCC	2009-11-20	14.00	14.28	13.92	14.19	605900	14.19
NYSE	CCC	2009-11-19	13.67	14.10	13.57	14.05	1707200	14.05
NYSE	CCC	2009-11-18	13.42	13.82	13.25	13.75	815100	13.75
NYSE	CCC	2009-11-17	13.86	13.90	13.37	13.44	846500	13.44
NYSE	CCC	2009-11-16	13.72	13.99	13.63	13.89	652300	13.89
NYSE	CCC	2009-11-13	13.58	13.68	13.05	13.57	633400	13.57
NYSE	CCC	2009-11-12	14.02	14.17	13.37	13.53	1087500	13.53
NYSE	CCC	2009-11-11	14.11	14.22	13.81	14.02	681300	14.02
NYSE	CCC	2009-11-10	13.81	14.35	13.77	14.01	945500	14.01
NYSE	CCC	2009-11-09	14.50	14.83	13.58	13.85	2153000	13.85
NYSE	CCC	2009-11-06	13.85	15.36	13.85	14.49	1890700	14.49
NYSE	CCC	2009-11-05	15.30	15.31	13.50	14.01	2977900	14.01
NYSE	CCC	2009-11-04	16.30	16.36	15.00	15.20	1210800	15.20
NYSE	CCC	2009-11-03	15.80	16.35	15.52	16.11	616500	16.11
NYSE	CCC	2009-11-02	15.99	16.33	15.52	15.80	779000	15.80
NYSE	CCC	2009-10-30	15.70	16.00	15.26	15.84	1393200	15.84
NYSE	CCC	2009-10-29	14.67	15.43	14.67	14.97	397000	14.97
NYSE	CCC	2009-10-28	14.49	14.77	14.06	14.50	463500	14.50
NYSE	CCC	2009-10-27	14.84	14.88	14.42	14.43	329300	14.43
NYSE	CCC	2009-10-26	15.05	15.37	14.45	14.83	409200	14.83
NYSE	CCC	2009-10-23	15.34	15.36	15.02	15.12	473700	15.12
NYSE	CCC	2009-10-22	15.59	15.66	15.05	15.33	685100	15.33
NYSE	CCC	2009-10-21	16.23	16.61	15.59	15.66	817900	15.66
NYSE	CCC	2009-10-20	16.48	16.70	16.28	16.33	626100	16.33
NYSE	CCC	2009-10-19	16.18	16.58	16.11	16.50	259300	16.50
NYSE	CCC	2009-10-16	16.20	16.29	16.00	16.16	258500	16.16
NYSE	CCC	2009-10-15	16.04	16.40	15.86	16.29	303200	16.29
NYSE	CCC	2009-10-14	15.59	16.13	15.54	16.13	319700	16.13
NYSE	CCC	2009-10-13	15.41	15.41	15.05	15.36	139200	15.36
NYSE	CCC	2009-10-12	15.49	15.75	15.22	15.40	129300	15.40
NYSE	CCC	2009-10-09	15.29	15.47	15.14	15.39	215800	15.39
NYSE	CCC	2009-10-08	15.24	15.50	15.01	15.30	350900	15.30
NYSE	CCC	2009-10-07	15.00	15.38	14.97	15.07	140100	15.07
NYSE	CCC	2009-10-06	15.03	15.43	14.91	15.11	213900	15.11
NYSE	CCC	2009-10-05	14.43	15.10	14.34	14.96	331600	14.96
NYSE	CCC	2009-10-02	14.43	14.69	14.09	14.51	445900	14.51
NYSE	CCC	2009-10-01	14.79	15.01	14.54	14.55	653800	14.55
NYSE	CCC	2009-09-30	15.24	15.51	14.73	14.83	448600	14.83
NYSE	CCC	2009-09-29	15.40	15.53	15.05	15.31	405500	15.31
NYSE	CCC	2009-09-28	15.13	15.60	15.08	15.42	391400	15.42
NYSE	CCC	2009-09-25	15.32	15.32	14.78	15.05	260900	15.05
NYSE	CCC	2009-09-24	15.57	15.74	15.02	15.41	289800	15.41
NYSE	CCC	2009-09-23	15.89	16.12	15.49	15.55	277700	15.55
NYSE	CCC	2009-09-22	15.95	16.23	15.92	15.94	217500	15.94
NYSE	CCC	2009-09-21	15.30	16.02	15.23	15.87	268800	15.87
NYSE	CCC	2009-09-18	15.94	15.99	15.24	15.54	504300	15.54
NYSE	CCC	2009-09-17	16.07	16.11	15.50	15.87	411100	15.87
NYSE	CCC	2009-09-16	16.41	16.66	16.07	16.14	347700	16.14
NYSE	CCC	2009-09-15	16.53	16.77	16.08	16.40	290400	16.40
NYSE	CCC	2009-09-14	15.94	16.51	15.69	16.51	470800	16.51
NYSE	CCC	2009-09-11	15.70	16.15	15.56	16.03	553100	16.03
NYSE	CCC	2009-09-10	15.21	15.66	15.00	15.64	381500	15.64
NYSE	CCC	2009-09-09	15.16	16.08	15.10	15.26	1125100	15.26
NYSE	CCC	2009-09-08	14.20	15.13	14.20	15.12	569300	15.12
NYSE	CCC	2009-09-04	13.92	14.28	13.69	14.10	295800	14.10
NYSE	CCC	2009-09-03	14.13	14.15	13.88	14.00	339900	14.00
NYSE	CCC	2009-09-02	14.00	14.34	13.91	14.01	396300	14.01
NYSE	CCC	2009-09-01	14.16	14.70	13.85	13.99	519400	13.99
NYSE	CCC	2009-08-31	13.61	14.31	13.55	14.30	923300	14.30
NYSE	CCC	2009-08-28	14.04	14.06	13.63	13.72	674700	13.72
NYSE	CCC	2009-08-27	14.18	14.50	13.72	13.85	743700	13.85
NYSE	CCC	2009-08-26	14.38	14.77	14.19	14.24	473500	14.24
NYSE	CCC	2009-08-25	14.70	14.84	14.41	14.53	257100	14.53
NYSE	CCC	2009-08-24	14.62	14.78	14.43	14.65	408200	14.65
NYSE	CCC	2009-08-21	14.01	14.62	14.01	14.56	664400	14.56
NYSE	CCC	2009-08-20	13.94	14.15	13.81	13.88	655200	13.88
NYSE	CCC	2009-08-19	13.55	14.04	13.50	14.01	377300	14.01
NYSE	CCC	2009-08-18	13.88	13.97	13.52	13.76	547300	13.76
NYSE	CCC	2009-08-17	13.88	14.05	13.68	13.79	565400	13.79
NYSE	CCC	2009-08-14	14.28	14.40	14.01	14.21	609600	14.21
NYSE	CCC	2009-08-13	14.46	14.58	14.20	14.35	786700	14.35
NYSE	CCC	2009-08-12	13.65	14.50	13.63	14.39	1197400	14.39
NYSE	CCC	2009-08-11	13.22	13.86	13.22	13.68	1157500	13.68
NYSE	CCC	2009-08-10	13.07	13.37	13.05	13.26	833200	13.26
NYSE	CCC	2009-08-07	13.24	13.50	12.95	13.12	1192200	13.12
NYSE	CCC	2009-08-06	13.22	13.52	12.92	13.20	1117400	13.20
NYSE	CCC	2009-08-05	12.60	13.45	12.37	13.17	858800	13.17
NYSE	CCC	2009-08-04	12.65	13.48	12.65	13.17	714700	13.17
NYSE	CCC	2009-08-03	13.27	13.75	12.55	12.73	1258600	12.73
NYSE	CCC	2009-07-31	12.76	13.25	12.62	12.67	556700	12.67
NYSE	CCC	2009-07-30	12.19	13.38	12.09	12.78	1035900	12.78
NYSE	CCC	2009-07-29	11.71	12.15	11.57	12.10	456000	12.10
NYSE	CCC	2009-07-28	12.07	12.19	11.75	11.97	520500	11.97
NYSE	CCC	2009-07-27	12.18	12.37	11.93	12.13	427800	12.13
NYSE	CCC	2009-07-24	12.38	12.62	12.02	12.23	790900	12.23
NYSE	CCC	2009-07-23	11.53	12.75	11.52	12.47	1101500	12.47
NYSE	CCC	2009-07-22	11.00	11.66	11.00	11.65	650200	11.65
NYSE	CCC	2009-07-21	11.69	11.73	10.93	11.02	1791700	11.02
NYSE	CCC	2009-07-20	11.44	11.68	11.44	11.58	744600	11.58
NYSE	CCC	2009-07-17	12.09	12.14	11.26	11.35	891800	11.35
NYSE	CCC	2009-07-16	12.03	12.18	11.84	12.11	335900	12.11
NYSE	CCC	2009-07-15	11.94	12.24	11.84	12.06	533800	12.06
NYSE	CCC	2009-07-14	11.91	12.02	11.51	11.72	449800	11.72
NYSE	CCC	2009-07-13	11.86	11.88	11.38	11.88	430100	11.88
NYSE	CCC	2009-07-10	11.39	11.86	11.36	11.79	508200	11.79
NYSE	CCC	2009-07-09	11.54	11.82	11.43	11.43	493600	11.43
NYSE	CCC	2009-07-08	12.36	12.46	11.14	11.43	1041700	11.43
NYSE	CCC	2009-07-07	12.64	12.80	12.22	12.26	313700	12.26
NYSE	CCC	2009-07-06	12.90	12.99	12.30	12.50	601600	12.50
NYSE	CCC	2009-07-02	13.70	13.78	13.01	13.09	475500	13.09
NYSE	CCC	2009-07-01	13.99	14.12	13.70	13.78	519900	13.78
NYSE	CCC	2009-06-30	14.39	14.54	13.87	13.89	629000	13.89
NYSE	CCC	2009-06-29	13.94	14.22	13.65	14.20	1332500	14.20
NYSE	CCC	2009-06-26	13.54	14.12	13.44	14.00	1029800	14.00
NYSE	CCC	2009-06-25	13.08	13.59	13.07	13.59	487900	13.59
NYSE	CCC	2009-06-24	13.33	13.45	12.89	13.31	597300	13.31
NYSE	CCC	2009-06-23	12.82	13.28	12.74	13.19	418700	13.19
NYSE	CCC	2009-06-22	13.48	13.48	12.79	12.79	573400	12.79
NYSE	CCC	2009-06-19	13.35	13.76	13.24	13.63	1294000	13.63
NYSE	CCC	2009-06-18	12.74	13.25	12.58	13.22	780200	13.22
NYSE	CCC	2009-06-17	12.60	12.93	12.56	12.71	606700	12.71
NYSE	CCC	2009-06-16	13.08	13.29	12.50	12.59	699300	12.59
NYSE	CCC	2009-06-15	12.82	13.12	12.42	12.93	710200	12.93
NYSE	CCC	2009-06-12	12.92	13.20	12.71	13.16	486900	13.16
NYSE	CCC	2009-06-11	13.20	13.33	12.97	13.01	720000	13.01
NYSE	CCC	2009-06-10	13.66	13.68	12.92	13.20	661000	13.20
NYSE	CCC	2009-06-09	13.25	13.56	13.15	13.48	665600	13.48
NYSE	CCC	2009-06-08	13.17	13.30	12.83	13.15	635700	13.15
NYSE	CCC	2009-06-05	13.73	13.85	13.23	13.36	643300	13.36
NYSE	CCC	2009-06-04	13.10	13.67	12.92	13.59	1190000	13.59
NYSE	CCC	2009-06-03	12.81	13.10	12.56	12.99	1175100	12.99
NYSE	CCC	2009-06-02	11.91	13.12	11.91	12.82	1846200	12.82
NYSE	CCC	2009-06-01	11.80	12.19	11.63	11.90	1315800	11.90
NYSE	CCC	2009-05-29	11.72	12.03	11.14	11.53	1446600	11.53
NYSE	CCC	2009-05-28	12.18	12.43	11.42	11.71	977700	11.71
NYSE	CCC	2009-05-27	12.54	12.73	11.88	12.15	1999000	12.15
NYSE	CCC	2009-05-26	12.58	12.99	12.45	12.61	843600	12.61
NYSE	CCC	2009-05-22	12.42	12.87	12.42	12.65	891700	12.65
NYSE	CCC	2009-05-21	12.72	12.72	11.91	12.37	1759600	12.37
NYSE	CCC	2009-05-20	12.93	13.20	12.57	12.60	1149600	12.60
NYSE	CCC	2009-05-19	13.17	13.17	12.68	12.78	908400	12.78
NYSE	CCC	2009-05-18	12.93	13.26	12.67	13.05	1067200	13.05
NYSE	CCC	2009-05-15	12.78	13.05	12.50	12.74	725800	12.74
NYSE	CCC	2009-05-14	12.76	13.34	12.64	12.78	1216700	12.78
NYSE	CCC	2009-05-13	12.84	13.39	12.70	12.74	1206000	12.74
NYSE	CCC	2009-05-12	13.31	13.53	12.99	13.08	1043900	13.08
NYSE	CCC	2009-05-11	13.76	13.79	12.84	13.24	1268800	13.24
NYSE	CCC	2009-05-08	14.51	14.51	13.81	14.17	1120700	14.17
NYSE	CCC	2009-05-07	14.54	14.74	14.15	14.27	1159200	14.27
NYSE	CCC	2009-05-06	14.50	14.60	14.12	14.40	1356200	14.40
NYSE	CCC	2009-05-05	14.69	14.74	14.21	14.33	1307400	14.33
NYSE	CCC	2009-05-04	17.84	17.84	13.92	14.37	3482800	14.37
NYSE	CCC	2009-05-01	16.98	17.49	16.87	17.07	794300	17.07
NYSE	CCC	2009-04-30	17.53	17.94	16.59	16.98	934900	16.98
NYSE	CCC	2009-04-29	17.76	18.00	17.15	17.39	988200	17.39
NYSE	CCC	2009-04-28	17.50	18.05	17.29	17.61	454400	17.61
NYSE	CCC	2009-04-27	17.74	18.23	17.51	17.75	410300	17.75
NYSE	CCC	2009-04-24	17.79	18.55	17.68	18.15	651100	18.15
NYSE	CCC	2009-04-23	17.83	18.07	17.23	17.78	539100	17.78
NYSE	CCC	2009-04-22	17.52	18.44	17.50	17.83	562600	17.83
NYSE	CCC	2009-04-21	16.82	17.91	16.82	17.90	757800	17.90
NYSE	CCC	2009-04-20	18.32	18.32	16.90	16.96	751400	16.96
NYSE	CCC	2009-04-17	19.08	19.14	18.30	18.51	817400	18.51
NYSE	CCC	2009-04-16	18.19	19.31	18.01	19.00	1060600	19.00
NYSE	CCC	2009-04-15	17.38	18.08	17.29	18.08	540600	18.08
NYSE	CCC	2009-04-14	17.04	17.58	16.87	17.49	760800	17.49
NYSE	CCC	2009-04-13	17.59	17.67	16.78	17.33	488600	17.33
NYSE	CCC	2009-04-09	16.80	17.67	16.64	17.60	547400	17.60
NYSE	CCC	2009-04-08	16.05	16.38	15.73	16.37	407900	16.37
NYSE	CCC	2009-04-07	15.77	16.21	15.60	15.94	773200	15.94
NYSE	CCC	2009-04-06	15.70	16.09	15.31	16.01	525700	16.01
NYSE	CCC	2009-04-03	15.64	15.96	15.31	15.93	368100	15.93
NYSE	CCC	2009-04-02	15.31	15.87	15.05	15.58	721100	15.58
NYSE	CCC	2009-04-01	13.94	14.95	13.65	14.90	655400	14.90
NYSE	CCC	2009-03-31	14.51	14.69	13.69	14.17	761900	14.17
NYSE	CCC	2009-03-30	13.74	14.11	13.22	14.03	1045800	14.03
NYSE	CCC	2009-03-27	14.43	14.57	13.77	14.19	637700	14.19
NYSE	CCC	2009-03-26	14.84	14.86	14.23	14.86	542400	14.86
NYSE	CCC	2009-03-25	14.66	15.07	13.73	14.61	580500	14.61
NYSE	CCC	2009-03-24	14.96	15.24	14.57	14.66	467000	14.66
NYSE	CCC	2009-03-23	15.14	16.05	14.75	15.30	791400	15.30
NYSE	CCC	2009-03-20	15.20	15.43	14.11	14.90	1018300	14.90
NYSE	CCC	2009-03-19	16.15	16.15	15.07	15.24	420700	15.24
NYSE	CCC	2009-03-18	15.22	16.00	14.79	15.84	501700	15.84
NYSE	CCC	2009-03-17	14.72	15.36	14.44	15.36	394900	15.36
NYSE	CCC	2009-03-16	15.61	15.89	14.64	14.78	577900	14.78
NYSE	CCC	2009-03-13	15.19	15.67	14.40	15.37	625800	15.37
NYSE	CCC	2009-03-12	14.20	15.19	13.92	15.04	491900	15.04
NYSE	CCC	2009-03-11	14.85	15.19	14.04	14.25	459400	14.25
NYSE	CCC	2009-03-10	14.00	14.78	13.85	14.67	659900	14.67
NYSE	CCC	2009-03-09	13.49	14.36	13.35	13.60	716000	13.60
NYSE	CCC	2009-03-06	13.64	14.02	12.76	13.31	587900	13.31
NYSE	CCC	2009-03-05	14.56	14.75	13.47	13.63	784700	13.63
NYSE	CCC	2009-03-04	14.05	15.60	13.81	14.98	897900	14.98
NYSE	CCC	2009-03-03	14.16	14.34	13.51	13.77	713800	13.77
NYSE	CCC	2009-03-02	14.39	14.72	13.52	13.84	1053600	13.84
NYSE	CCC	2009-02-27	13.27	15.54	12.00	14.65	2168000	14.65
NYSE	CCC	2009-02-26	13.40	13.60	12.56	12.65	662000	12.65
NYSE	CCC	2009-02-25	13.61	13.89	13.19	13.29	574100	13.29
NYSE	CCC	2009-02-24	13.31	13.95	12.81	13.79	747800	13.79
NYSE	CCC	2009-02-23	14.50	14.86	13.08	13.25	898900	13.25
NYSE	CCC	2009-02-20	13.88	14.65	12.50	14.35	527200	14.35
NYSE	CCC	2009-02-19	13.92	14.40	13.78	13.97	381700	13.97
NYSE	CCC	2009-02-18	14.50	14.54	13.67	13.92	443700	13.92
NYSE	CCC	2009-02-17	14.59	14.79	14.26	14.48	507600	14.48
NYSE	CCC	2009-02-13	15.06	15.43	14.53	15.08	494300	15.08
NYSE	CCC	2009-02-12	13.98	15.04	13.93	14.97	462300	14.97
NYSE	CCC	2009-02-11	14.33	14.69	14.04	14.45	434300	14.45
NYSE	CCC	2009-02-10	14.62	15.07	14.07	14.17	522800	14.17
NYSE	CCC	2009-02-09	14.45	14.89	14.25	14.69	616400	14.69
NYSE	CCC	2009-02-06	13.21	15.12	13.10	14.48	1030000	14.48
NYSE	CCC	2009-02-05	12.71	13.34	12.51	13.19	398000	13.19
NYSE	CCC	2009-02-04	12.67	13.51	12.54	12.85	375400	12.85
NYSE	CCC	2009-02-03	12.67	12.77	12.02	12.62	560400	12.62
NYSE	CCC	2009-02-02	12.59	12.84	12.35	12.59	473600	12.59
NYSE	CCC	2009-01-30	13.17	13.33	12.21	12.57	683600	12.57
NYSE	CCC	2009-01-29	13.58	13.58	13.00	13.04	650800	13.04
NYSE	CCC	2009-01-28	13.92	14.11	13.54	13.61	555700	13.61
NYSE	CCC	2009-01-27	14.38	14.55	13.43	13.90	652400	13.90
NYSE	CCC	2009-01-26	14.84	15.35	14.15	14.52	525700	14.52
NYSE	CCC	2009-01-23	14.80	15.25	14.25	14.97	763200	14.97
NYSE	CCC	2009-01-22	14.99	15.64	14.54	15.05	686500	15.05
NYSE	CCC	2009-01-21	14.50	15.49	13.99	15.37	883300	15.37
NYSE	CCC	2009-01-20	15.02	15.50	14.11	14.22	644900	14.22
NYSE	CCC	2009-01-16	14.35	15.46	14.05	15.25	641800	15.25
NYSE	CCC	2009-01-15	14.19	14.23	12.97	14.04	490800	14.04
NYSE	CCC	2009-01-14	15.03	15.11	13.87	14.12	433000	14.12
NYSE	CCC	2009-01-13	14.66	15.44	14.65	15.33	427300	15.33
NYSE	CCC	2009-01-12	15.36	15.37	14.50	14.77	415900	14.77
NYSE	CCC	2009-01-09	15.97	15.98	15.03	15.44	535700	15.44
NYSE	CCC	2009-01-08	16.26	16.30	15.55	15.89	565900	15.89
NYSE	CCC	2009-01-07	16.34	16.52	15.86	16.29	712800	16.29
NYSE	CCC	2009-01-06	16.04	16.79	16.00	16.49	678200	16.49
NYSE	CCC	2009-01-05	16.04	16.25	15.51	16.11	696300	16.11
NYSE	CCC	2009-01-02	15.78	16.39	15.21	16.01	832900	16.01
NYSE	CFT	2009-12-31	100.35	100.94	100.35	100.53	14300	100.12
NYSE	CFT	2009-12-30	100.95	101.08	100.58	100.88	51300	100.47
NYSE	CFT	2009-12-29	100.76	100.95	100.18	100.94	33300	100.53
NYSE	CFT	2009-12-28	100.93	101.22	100.75	100.78	30500	99.98
NYSE	CFT	2009-12-24	101.44	101.46	100.95	100.95	14100	100.15
NYSE	CFT	2009-12-23	101.23	101.63	101.19	101.57	36700	100.76
NYSE	CFT	2009-12-22	101.73	101.73	101.14	101.42	55100	100.61
NYSE	CFT	2009-12-21	102.11	102.11	101.52	101.75	32000	100.94
NYSE	CFT	2009-12-18	102.25	102.25	101.76	101.90	43900	101.09
NYSE	CFT	2009-12-17	101.88	102.33	101.57	102.05	62900	101.24
NYSE	CFT	2009-12-16	101.91	102.09	101.62	101.91	136200	101.10
NYSE	CFT	2009-12-15	101.64	101.81	101.36	101.45	68900	100.64
NYSE	CFT	2009-12-14	101.88	101.98	101.62	101.96	63900	101.15
NYSE	CFT	2009-12-11	101.61	101.79	101.37	101.76	31700	100.95
NYSE	CFT	2009-12-10	101.84	102.11	101.58	101.95	51500	101.14
NYSE	CFT	2009-12-09	102.54	102.54	101.58	101.75	34000	100.94
NYSE	CFT	2009-12-08	102.28	102.28	101.95	102.08	24500	101.27
NYSE	CFT	2009-12-07	101.95	101.95	101.52	101.65	47600	100.84
NYSE	CFT	2009-12-04	101.81	101.97	101.45	101.91	36600	101.10
NYSE	CFT	2009-12-03	101.86	102.34	101.76	102.27	37200	101.46
NYSE	CFT	2009-12-02	102.35	102.41	101.92	102.26	23000	101.45
NYSE	CFT	2009-12-01	102.59	102.59	102.15	102.22	169800	101.41
NYSE	CFT	2009-11-30	102.69	103.06	102.33	103.06	64300	101.85
NYSE	CFT	2009-11-27	102.86	102.95	102.21	102.95	24800	101.74
NYSE	CFT	2009-11-25	102.45	102.93	102.27	102.86	24400	101.65
NYSE	CFT	2009-11-24	102.53	102.69	102.23	102.62	44300	101.41
NYSE	CFT	2009-11-23	101.76	102.31	101.76	102.25	40600	101.05
NYSE	CFT	2009-11-20	101.99	102.32	101.82	101.82	132200	100.62
NYSE	CFT	2009-11-19	102.38	102.42	101.95	101.98	34700	100.78
NYSE	CFT	2009-11-18	102.56	102.56	102.11	102.27	46800	101.07
NYSE	CFT	2009-11-17	102.34	102.66	102.19	102.66	31200	101.45
NYSE	CFT	2009-11-16	102.09	102.56	102.02	102.17	33800	100.97
NYSE	CFT	2009-11-13	101.85	102.06	101.50	102.06	19900	100.86
NYSE	CFT	2009-11-12	101.74	102.42	101.27	101.55	24500	100.35
NYSE	CFT	2009-11-11	101.78	102.15	101.25	101.77	26300	100.57
NYSE	CFT	2009-11-10	101.80	101.90	101.35	101.46	59700	100.27
NYSE	CFT	2009-11-09	102.05	102.05	101.26	101.64	55700	100.44
NYSE	CFT	2009-11-06	101.40	101.83	100.95	101.78	19400	100.58
NYSE	CFT	2009-11-05	101.04	101.62	101.04	101.60	53300	100.40
NYSE	CFT	2009-11-04	101.59	101.86	100.82	101.86	40200	100.66
NYSE	CFT	2009-11-03	101.50	101.78	100.86	101.33	92400	100.14
NYSE	CFT	2009-11-02	101.63	102.03	101.57	101.79	42100	100.59
NYSE	CFT	2009-10-30	101.84	102.17	101.72	101.81	38600	100.20
NYSE	CFT	2009-10-29	101.49	101.77	100.75	101.64	54500	100.03
NYSE	CFT	2009-10-28	101.32	101.77	101.21	101.65	44200	100.04
NYSE	CFT	2009-10-27	100.98	101.58	100.62	101.46	39800	99.85
NYSE	CFT	2009-10-26	100.99	101.44	100.64	100.79	29600	99.19
NYSE	CFT	2009-10-23	101.08	101.24	100.79	100.93	33200	99.33
NYSE	CFT	2009-10-22	101.47	101.47	100.55	101.31	54300	99.70
NYSE	CFT	2009-10-21	101.70	101.85	100.88	101.09	43000	99.49
NYSE	CFT	2009-10-20	101.39	101.71	101.37	101.70	14100	100.09
NYSE	CFT	2009-10-19	101.34	101.34	100.70	100.98	40700	99.38
NYSE	CFT	2009-10-16	100.69	100.92	100.45	100.92	20000	99.32
NYSE	CFT	2009-10-15	100.79	100.79	99.92	100.46	44400	98.87
NYSE	CFT	2009-10-14	101.31	101.32	100.54	100.55	71900	98.96
NYSE	CFT	2009-10-13	100.82	101.37	100.82	101.31	12600	99.70
NYSE	CFT	2009-10-12	101.22	101.36	100.66	101.32	113500	99.71
NYSE	CFT	2009-10-09	101.93	101.93	100.68	100.82	68300	99.22
NYSE	CFT	2009-10-08	102.58	102.58	101.70	102.00	91400	100.38
NYSE	CFT	2009-10-07	102.32	102.67	102.20	102.20	194400	100.58
NYSE	CFT	2009-10-06	102.29	102.37	101.90	101.90	62000	100.28
NYSE	CFT	2009-10-05	102.55	102.55	102.28	102.35	64400	100.73
NYSE	CFT	2009-10-02	102.88	102.88	102.12	102.20	56300	100.58
NYSE	CFT	2009-10-01	102.49	102.88	102.32	102.71	69600	101.08
NYSE	CFT	2009-09-30	102.61	102.86	102.45	102.59	46600	100.57
NYSE	CFT	2009-09-29	102.51	102.75	102.50	102.54	57800	100.52
NYSE	CFT	2009-09-28	102.62	102.76	102.46	102.74	66900	100.72
NYSE	CFT	2009-09-25	102.36	102.61	101.91	102.60	46500	100.58
NYSE	CFT	2009-09-24	102.25	102.41	102.08	102.32	20900	100.31
NYSE	CFT	2009-09-23	101.80	102.34	101.74	102.34	32100	100.33
NYSE	CFT	2009-09-22	101.89	102.09	101.52	102.04	107300	100.03
NYSE	CFT	2009-09-21	101.90	102.04	101.52	101.73	46200	99.73
NYSE	CFT	2009-09-18	102.08	102.08	101.39	101.52	88300	99.52
NYSE	CFT	2009-09-17	101.65	102.03	101.44	101.96	63500	99.95
NYSE	CFT	2009-09-16	101.82	101.82	101.28	101.81	154700	99.81
NYSE	CFT	2009-09-15	101.83	102.09	101.35	101.75	100000	99.75
NYSE	CFT	2009-09-14	101.52	102.28	101.52	101.83	59600	99.83
NYSE	CFT	2009-09-11	101.97	102.39	101.61	101.88	63900	99.87
NYSE	CFT	2009-09-10	101.46	101.90	100.92	101.24	58300	99.25
NYSE	CFT	2009-09-09	101.00	101.22	100.51	101.09	28800	99.10
NYSE	CFT	2009-09-08	100.99	101.42	100.80	101.00	33200	99.01
NYSE	CFT	2009-09-04	101.09	101.33	100.67	100.67	37100	98.69
NYSE	CFT	2009-09-03	101.55	101.55	100.34	100.95	48600	98.96
NYSE	CFT	2009-09-02	101.28	101.69	101.13	101.36	103300	99.36
NYSE	CFT	2009-09-01	100.84	101.28	100.55	100.94	57500	98.95
NYSE	CFT	2009-08-31	101.35	101.43	100.89	101.33	52700	99.34
NYSE	CFT	2009-08-28	100.94	101.18	100.86	100.96	68100	98.97
NYSE	CFT	2009-08-27	101.39	101.39	100.71	100.71	55700	98.73
NYSE	CFT	2009-08-26	101.01	101.01	100.70	100.95	41200	98.96
NYSE	CFT	2009-08-25	100.73	100.90	100.28	100.87	41800	98.88
NYSE	CFT	2009-08-24	100.26	100.65	99.18	100.39	38200	98.41
NYSE	CFT	2009-08-21	100.68	100.68	99.48	99.80	59100	97.84
NYSE	CFT	2009-08-20	100.79	100.92	99.79	100.42	196500	98.44
NYSE	CFT	2009-08-19	100.90	100.90	100.13	100.82	35800	98.84
NYSE	CFT	2009-08-18	100.70	100.93	100.42	100.42	43100	98.44
NYSE	CFT	2009-08-17	100.98	101.00	100.50	100.95	28900	98.96
NYSE	CFT	2009-08-14	107.26	107.26	100.27	100.74	26900	98.76
NYSE	CFT	2009-08-13	99.94	100.55	99.42	100.53	45000	98.55
NYSE	CFT	2009-08-12	100.40	100.40	98.74	99.10	70100	97.15
NYSE	CFT	2009-08-11	100.29	100.68	99.82	100.33	44600	98.36
NYSE	CFT	2009-08-10	99.51	99.99	98.81	99.99	68600	98.02
NYSE	CFT	2009-08-07	99.48	99.61	98.98	99.20	100500	97.25
NYSE	CFT	2009-08-06	99.73	99.98	99.10	99.75	81500	97.79
NYSE	CFT	2009-08-05	99.68	100.24	99.27	99.58	41400	97.62
NYSE	CFT	2009-08-04	99.94	100.17	99.05	99.10	41400	97.15
NYSE	CFT	2009-08-03	99.86	100.11	99.02	99.35	59100	97.39
NYSE	CFT	2009-07-31	100.25	100.77	99.84	100.26	110100	98.29
NYSE	CFT	2009-07-30	99.34	100.06	99.00	99.55	75800	97.59
NYSE	CFT	2009-07-29	99.45	99.75	98.85	98.90	211700	96.95
NYSE	CFT	2009-07-28	99.14	99.31	98.81	99.22	128500	97.27
NYSE	CFT	2009-07-27	98.73	99.01	98.53	98.86	25000	96.91
NYSE	CFT	2009-07-24	98.84	99.14	98.43	99.14	41000	97.19
NYSE	CFT	2009-07-23	99.32	99.35	98.12	98.26	45000	96.33
NYSE	CFT	2009-07-22	99.55	99.55	98.53	99.01	43300	97.06
NYSE	CFT	2009-07-21	98.42	99.75	98.26	99.48	89800	97.52
NYSE	CFT	2009-07-20	97.65	98.60	97.38	98.44	47700	96.50
NYSE	CFT	2009-07-17	97.76	97.98	97.43	97.72	39100	95.80
NYSE	CFT	2009-07-16	97.78	98.12	97.70	98.12	43500	96.19
NYSE	CFT	2009-07-15	97.66	97.88	96.92	96.92	32400	95.01
NYSE	CFT	2009-07-14	98.04	98.15	97.77	97.94	40100	96.01
NYSE	CFT	2009-07-13	97.84	98.33	97.81	98.11	44700	96.18
NYSE	CFT	2009-07-10	97.96	98.36	97.70	97.70	37100	95.78
NYSE	CFT	2009-07-09	97.55	98.02	97.24	97.24	59300	95.33
NYSE	CFT	2009-07-08	97.51	98.22	97.38	97.94	36500	96.01
NYSE	CFT	2009-07-07	97.42	97.70	97.10	97.31	19600	95.39
NYSE	CFT	2009-07-06	97.36	97.49	97.10	97.47	23900	95.55
NYSE	CFT	2009-07-02	97.59	97.66	96.95	97.53	47700	95.61
NYSE	CFT	2009-07-01	97.13	97.85	96.57	96.91	54000	95.00
NYSE	CFT	2009-06-30	97.54	98.11	97.47	97.91	98100	95.58
NYSE	CFT	2009-06-29	97.78	97.96	97.45	97.83	47900	95.50
NYSE	CFT	2009-06-26	97.38	97.82	97.09	97.63	32500	95.30
NYSE	CFT	2009-06-25	97.10	97.50	96.72	97.19	30400	94.87
NYSE	CFT	2009-06-24	96.70	97.44	96.30	96.83	55700	94.52
NYSE	CFT	2009-06-23	96.45	96.80	96.45	96.75	26200	94.44
NYSE	CFT	2009-06-22	96.43	97.25	96.43	96.80	35900	94.49
NYSE	CFT	2009-06-19	96.08	96.81	96.08	96.81	54800	94.50
NYSE	CFT	2009-06-18	96.41	96.75	96.22	96.46	58000	94.16
NYSE	CFT	2009-06-17	96.38	97.09	96.28	96.96	33100	94.65
NYSE	CFT	2009-06-16	96.50	96.88	96.22	96.39	53800	94.09
NYSE	CFT	2009-06-15	96.48	96.75	96.25	96.27	37500	93.98
NYSE	CFT	2009-06-12	96.24	96.72	95.63	96.47	257500	94.17
NYSE	CFT	2009-06-11	95.50	96.20	95.37	96.00	143300	93.71
NYSE	CFT	2009-06-10	95.83	95.83	95.28	95.49	163000	93.21
NYSE	CFT	2009-06-09	94.64	95.71	94.64	95.67	27200	93.39
NYSE	CFT	2009-06-08	95.00	95.50	94.43	94.43	26400	92.18
NYSE	CFT	2009-06-05	95.03	95.59	94.72	95.21	28800	92.94
NYSE	CFT	2009-06-04	96.32	96.32	95.26	95.26	25500	92.99
NYSE	CFT	2009-06-03	95.50	96.48	95.50	96.30	90500	94.01
NYSE	CFT	2009-06-02	95.97	95.97	95.10	95.62	62800	93.34
NYSE	CFT	2009-06-01	95.94	96.10	94.78	95.43	56500	93.16
NYSE	CFT	2009-05-29	94.98	95.92	94.78	95.92	20200	93.21
NYSE	CFT	2009-05-28	94.59	94.86	94.24	94.79	51000	92.11
NYSE	CFT	2009-05-27	94.14	95.11	94.14	94.43	50400	91.76
NYSE	CFT	2009-05-26	95.18	95.57	94.37	94.37	139500	91.70
NYSE	CFT	2009-05-22	94.47	94.91	94.29	94.33	81400	91.66
NYSE	CFT	2009-05-21	95.61	95.73	94.57	94.57	58400	91.90
NYSE	CFT	2009-05-20	95.32	95.45	94.71	95.45	48400	92.75
NYSE	CFT	2009-05-19	95.09	95.12	94.58	94.69	91800	92.01
NYSE	CFT	2009-05-18	94.83	95.43	94.83	95.10	23900	92.41
NYSE	CFT	2009-05-15	95.12	95.34	94.73	95.24	20000	92.55
NYSE	CFT	2009-05-14	95.19	95.40	94.62	95.37	23900	92.67
NYSE	CFT	2009-05-13	95.15	95.36	94.71	94.71	24700	92.03
NYSE	CFT	2009-05-12	95.14	95.14	94.41	94.42	46400	91.75
NYSE	CFT	2009-05-11	94.99	95.09	94.36	95.09	12000	92.40
NYSE	CFT	2009-05-08	94.64	94.83	94.12	94.65	60800	91.97
NYSE	CFT	2009-05-07	94.42	94.43	93.22	94.20	38700	91.54
NYSE	CFT	2009-05-06	93.66	94.41	93.45	94.35	61200	91.68
NYSE	CFT	2009-05-05	93.55	93.58	92.75	93.06	94800	90.43
NYSE	CFT	2009-05-04	93.32	93.52	92.69	93.52	50700	90.88
NYSE	CFT	2009-05-01	92.99	93.00	92.43	92.56	50900	89.94
NYSE	CFT	2009-04-30	93.20	93.52	92.82	93.52	38900	90.47
NYSE	CFT	2009-04-29	93.46	93.46	92.68	92.68	59600	89.65
NYSE	CFT	2009-04-28	93.54	93.54	92.44	93.27	65100	90.22
NYSE	CFT	2009-04-27	93.34	93.50	92.71	92.80	47900	89.77
NYSE	CFT	2009-04-24	93.26	93.26	92.61	93.13	16100	90.09
NYSE	CFT	2009-04-23	92.96	92.96	92.27	92.93	23600	89.90
NYSE	CFT	2009-04-22	92.72	92.83	92.13	92.80	27200	89.77
NYSE	CFT	2009-04-21	93.25	93.25	92.01	92.01	29300	89.01
NYSE	CFT	2009-04-20	91.90	93.29	91.90	92.64	18500	89.62
NYSE	CFT	2009-04-17	92.36	92.61	91.88	91.88	33700	88.88
NYSE	CFT	2009-04-16	92.55	92.55	91.88	91.88	27900	88.88
NYSE	CFT	2009-04-15	92.51	92.52	91.88	91.88	35000	88.88
NYSE	CFT	2009-04-14	92.04	92.11	91.50	92.11	37700	89.10
NYSE	CFT	2009-04-13	90.94	91.65	90.62	91.52	26100	88.53
NYSE	CFT	2009-04-09	90.50	90.86	90.18	90.20	30400	87.25
NYSE	CFT	2009-04-08	90.55	90.55	89.79	90.23	24400	87.28
NYSE	CFT	2009-04-07	90.15	90.17	89.84	90.17	15700	87.23
NYSE	CFT	2009-04-06	89.96	90.15	89.51	90.15	56800	87.21
NYSE	CFT	2009-04-03	90.12	90.37	89.17	89.46	53600	86.54
NYSE	CFT	2009-04-02	90.37	90.42	89.67	90.08	39600	87.14
NYSE	CFT	2009-04-01	90.77	90.82	89.98	90.03	92000	87.09
NYSE	CFT	2009-03-31	90.99	91.16	90.77	91.08	19400	87.70
NYSE	CFT	2009-03-30	90.30	90.91	90.20	90.57	46500	87.20
NYSE	CFT	2009-03-27	90.75	90.75	90.30	90.45	31700	87.09
NYSE	CFT	2009-03-26	90.26	90.69	90.13	90.67	20100	87.30
NYSE	CFT	2009-03-25	90.57	90.57	90.16	90.20	35400	86.85
NYSE	CFT	2009-03-24	90.86	91.07	90.05	90.64	43500	87.27
NYSE	CFT	2009-03-23	90.97	91.16	90.45	90.99	60700	87.61
NYSE	CFT	2009-03-20	91.21	91.26	90.70	90.78	21200	87.41
NYSE	CFT	2009-03-19	91.96	92.27	90.96	91.73	59000	88.32
NYSE	CFT	2009-03-18	88.88	93.50	88.88	91.78	20300	88.37
NYSE	CFT	2009-03-17	89.97	90.04	89.48	89.54	23500	86.21
NYSE	CFT	2009-03-16	89.12	89.97	89.12	89.41	36000	86.09
NYSE	CFT	2009-03-13	90.66	90.75	89.86	90.53	47800	87.17
NYSE	CFT	2009-03-12	90.30	90.45	90.00	90.38	19100	87.02
NYSE	CFT	2009-03-11	90.65	90.65	89.35	90.64	34600	87.27
NYSE	CFT	2009-03-10	89.43	90.25	88.60	90.11	21100	86.76
NYSE	CFT	2009-03-09	89.92	90.26	88.77	88.96	84100	85.65
NYSE	CFT	2009-03-06	89.43	91.05	89.43	90.67	35900	87.30
NYSE	CFT	2009-03-05	90.59	91.06	90.27	91.06	29900	87.68
NYSE	CFT	2009-03-04	90.91	90.92	89.81	89.81	41100	86.47
NYSE	CFT	2009-03-03	92.50	92.50	90.84	90.93	37500	87.55
NYSE	CFT	2009-03-02	91.85	91.97	91.01	91.61	37600	88.21
NYSE	CFT	2009-02-27	92.12	92.72	91.46	92.27	44900	88.45
NYSE	CFT	2009-02-26	92.04	92.68	91.60	91.93	25100	88.12
NYSE	CFT	2009-02-25	92.05	93.05	91.52	91.52	106400	87.73
NYSE	CFT	2009-02-24	93.20	93.70	92.92	93.50	53500	89.63
NYSE	CFT	2009-02-23	92.85	93.50	92.67	93.50	67500	89.63
NYSE	CFT	2009-02-20	93.42	94.09	93.14	93.14	35000	89.28
NYSE	CFT	2009-02-19	94.00	94.07	93.05	93.60	38200	89.72
NYSE	CFT	2009-02-18	95.67	95.67	94.33	94.64	28900	90.72
NYSE	CFT	2009-02-17	95.61	95.71	95.08	95.71	47700	91.74
NYSE	CFT	2009-02-13	95.39	95.39	94.90	95.01	42500	91.07
NYSE	CFT	2009-02-12	95.61	95.61	95.18	95.23	67800	91.28
NYSE	CFT	2009-02-11	95.41	95.51	95.21	95.29	24100	91.34
NYSE	CFT	2009-02-10	95.43	95.55	93.80	95.46	31800	91.50
NYSE	CFT	2009-02-09	94.57	94.57	93.75	94.18	18100	90.28
NYSE	CFT	2009-02-06	94.69	94.69	93.65	94.48	27900	90.56
NYSE	CFT	2009-02-05	94.74	94.94	94.06	94.50	50100	90.58
NYSE	CFT	2009-02-04	94.71	94.71	93.82	94.17	50700	90.27
NYSE	CFT	2009-02-03	95.48	95.50	93.55	93.93	40300	90.04
NYSE	CFT	2009-02-02	95.54	95.68	94.65	95.64	21800	91.68
NYSE	CFT	2009-01-30	94.98	95.68	94.63	95.04	66400	90.69
NYSE	CFT	2009-01-29	94.96	95.83	94.96	95.08	70900	90.73
NYSE	CFT	2009-01-28	95.05	96.09	95.05	95.57	43000	91.20
NYSE	CFT	2009-01-27	95.22	95.96	95.06	95.89	27600	91.50
NYSE	CFT	2009-01-26	94.98	95.03	94.58	94.83	22400	90.49
NYSE	CFT	2009-01-23	95.59	95.59	94.35	95.14	42900	90.79
NYSE	CFT	2009-01-22	95.44	95.44	94.70	95.11	63600	90.76
NYSE	CFT	2009-01-21	95.64	95.80	94.70	95.14	23200	90.79
NYSE	CFT	2009-01-20	95.31	96.11	95.00	96.10	12400	91.70
NYSE	CFT	2009-01-16	95.81	96.58	95.40	96.20	31900	91.80
NYSE	CFT	2009-01-15	96.18	96.25	95.60	96.00	13800	91.61
NYSE	CFT	2009-01-14	96.55	96.64	95.97	96.02	55600	91.63
NYSE	CFT	2009-01-13	96.23	96.33	95.55	96.19	13900	91.79
NYSE	CFT	2009-01-12	96.44	96.66	95.52	96.47	32300	92.06
NYSE	CFT	2009-01-09	95.77	96.36	95.54	96.10	45000	91.70
NYSE	CFT	2009-01-08	95.96	96.22	95.50	95.55	58500	91.18
NYSE	CFT	2009-01-07	95.49	95.59	94.68	94.85	64100	90.51
NYSE	CFT	2009-01-06	94.77	95.29	93.36	95.29	48300	90.93
NYSE	CFT	2009-01-05	95.64	96.22	94.56	95.05	43100	90.70
NYSE	CFT	2009-01-02	96.62	96.67	94.97	95.13	18600	90.78
NYSE	CHN	2009-12-31	28.00	28.36	27.95	28.22	48400	28.22
NYSE	CHN	2009-12-30	27.71	27.95	27.60	27.95	72600	27.95
NYSE	CHN	2009-12-29	27.74	27.83	27.57	27.77	47600	27.77
NYSE	CHN	2009-12-28	27.94	27.94	27.27	27.69	35600	27.69
NYSE	CHN	2009-12-24	27.69	27.86	27.44	27.64	39800	27.64
NYSE	CHN	2009-12-23	27.27	27.39	27.08	27.37	49800	27.37
NYSE	CHN	2009-12-22	27.50	27.56	26.91	27.20	65900	27.20
NYSE	CHN	2009-12-21	27.87	27.87	27.31	27.54	36600	27.33
NYSE	CHN	2009-12-18	27.84	27.84	27.28	27.48	60400	27.27
NYSE	CHN	2009-12-17	28.00	28.00	27.71	27.81	48200	27.60
NYSE	CHN	2009-12-16	27.98	28.14	27.74	28.13	75600	27.92
NYSE	CHN	2009-12-15	27.67	27.99	27.56	27.73	47200	27.52
NYSE	CHN	2009-12-14	27.69	27.92	27.60	27.81	50000	27.60
NYSE	CHN	2009-12-11	27.50	27.80	27.50	27.75	38600	27.54
NYSE	CHN	2009-12-10	27.45	27.48	27.24	27.47	89500	27.26
NYSE	CHN	2009-12-09	27.06	27.56	27.06	27.42	65700	27.21
NYSE	CHN	2009-12-08	27.51	27.80	27.30	27.44	66300	27.23
NYSE	CHN	2009-12-07	27.89	27.96	27.61	27.89	48800	27.68
NYSE	CHN	2009-12-04	28.00	28.02	27.61	27.89	66400	27.68
NYSE	CHN	2009-12-03	27.77	27.89	27.60	27.66	69600	27.45
NYSE	CHN	2009-12-02	27.32	27.56	27.14	27.50	67000	27.29
NYSE	CHN	2009-12-01	26.87	27.24	26.87	27.10	88800	26.89
NYSE	CHN	2009-11-30	27.99	28.00	26.34	26.56	290600	26.36
NYSE	CHN	2009-11-27	27.35	27.96	27.27	27.82	126100	27.61
NYSE	CHN	2009-11-25	27.30	28.82	27.07	28.50	271600	28.28
NYSE	CHN	2009-11-24	27.14	27.23	26.75	27.18	92700	26.97
NYSE	CHN	2009-11-23	27.26	28.00	27.26	27.30	226800	27.09
NYSE	CHN	2009-11-20	27.21	27.35	26.65	26.99	144900	26.79
NYSE	CHN	2009-11-19	27.78	27.85	27.21	27.32	257300	27.11
NYSE	CHN	2009-11-18	28.10	28.10	27.70	27.86	105000	27.65
NYSE	CHN	2009-11-17	27.85	28.23	27.81	27.89	174200	27.68
NYSE	CHN	2009-11-16	27.74	28.40	27.72	28.09	268900	27.88
NYSE	CHN	2009-11-13	27.22	27.47	27.19	27.45	51400	27.24
NYSE	CHN	2009-11-12	27.27	27.30	27.09	27.20	63800	26.99
NYSE	CHN	2009-11-11	27.02	27.30	27.02	27.28	57400	27.07
NYSE	CHN	2009-11-10	27.29	27.29	26.86	27.06	59600	26.85
NYSE	CHN	2009-11-09	26.89	27.20	26.89	27.19	105200	26.98
NYSE	CHN	2009-11-06	26.76	26.88	26.60	26.63	116200	26.43
NYSE	CHN	2009-11-05	26.59	26.81	26.36	26.78	70500	26.58
NYSE	CHN	2009-11-04	25.86	26.50	25.83	26.12	118600	25.92
NYSE	CHN	2009-11-03	25.35	25.57	25.07	25.40	65200	25.21
NYSE	CHN	2009-11-02	25.78	25.86	25.26	25.49	63500	25.30
NYSE	CHN	2009-10-30	26.03	26.03	24.91	25.25	107600	25.06
NYSE	CHN	2009-10-29	24.87	26.03	24.87	26.03	71000	25.83
NYSE	CHN	2009-10-28	25.04	25.39	24.50	25.11	253100	24.92
NYSE	CHN	2009-10-27	26.08	26.35	25.80	25.92	101200	25.72
NYSE	CHN	2009-10-26	26.53	26.72	26.22	26.33	45600	26.13
NYSE	CHN	2009-10-23	26.53	26.66	26.27	26.35	84700	26.15
NYSE	CHN	2009-10-22	26.50	26.50	26.05	26.36	98900	26.16
NYSE	CHN	2009-10-21	26.68	26.79	26.50	26.52	110200	26.32
NYSE	CHN	2009-10-20	26.84	26.99	26.47	26.62	126100	26.42
NYSE	CHN	2009-10-19	26.09	26.79	26.09	26.62	86000	26.42
NYSE	CHN	2009-10-16	25.99	26.03	25.61	26.03	84900	25.83
NYSE	CHN	2009-10-15	26.39	26.54	26.24	26.34	64100	26.14
NYSE	CHN	2009-10-14	26.24	26.57	26.24	26.42	157200	26.22
NYSE	CHN	2009-10-13	26.00	26.00	25.70	25.72	86000	25.52
NYSE	CHN	2009-10-12	25.80	25.98	25.64	25.70	81500	25.50
NYSE	CHN	2009-10-09	25.48	25.99	25.37	25.99	87800	25.79
NYSE	CHN	2009-10-08	25.00	25.51	25.00	25.43	117200	25.24
NYSE	CHN	2009-10-07	24.70	24.95	24.69	24.91	62700	24.72
NYSE	CHN	2009-10-06	24.56	24.71	24.41	24.66	66600	24.47
NYSE	CHN	2009-10-05	24.07	24.21	23.90	24.15	100500	23.97
NYSE	CHN	2009-10-02	23.53	24.00	23.46	23.84	45200	23.66
NYSE	CHN	2009-10-01	23.87	23.95	23.77	23.77	78300	23.59
NYSE	CHN	2009-09-30	23.99	24.16	23.78	24.15	65500	23.97
NYSE	CHN	2009-09-29	24.17	24.17	23.85	23.95	133000	23.77
NYSE	CHN	2009-09-28	23.74	24.20	23.74	24.17	61100	23.99
NYSE	CHN	2009-09-25	23.55	23.85	23.50	23.80	73900	23.62
NYSE	CHN	2009-09-24	23.99	23.99	23.51	23.59	60600	23.41
NYSE	CHN	2009-09-23	24.18	24.29	24.05	24.05	72100	23.87
NYSE	CHN	2009-09-22	24.11	24.24	24.05	24.16	36800	23.98
NYSE	CHN	2009-09-21	23.94	24.03	23.77	24.00	67200	23.82
NYSE	CHN	2009-09-18	24.10	24.20	23.94	24.00	156800	23.82
NYSE	CHN	2009-09-17	24.22	24.41	24.09	24.14	87400	23.96
NYSE	CHN	2009-09-16	24.22	24.25	23.94	24.24	114300	24.06
NYSE	CHN	2009-09-15	23.82	24.04	23.80	23.90	73700	23.72
NYSE	CHN	2009-09-14	23.63	23.75	23.55	23.72	76800	23.54
NYSE	CHN	2009-09-11	23.89	24.03	23.76	23.81	65100	23.63
NYSE	CHN	2009-09-10	23.97	24.00	23.68	23.88	52700	23.70
NYSE	CHN	2009-09-09	23.93	24.05	23.75	23.93	62400	23.75
NYSE	CHN	2009-09-08	23.45	23.89	23.32	23.89	109800	23.71
NYSE	CHN	2009-09-04	22.99	23.23	22.93	23.23	60500	23.05
NYSE	CHN	2009-09-03	22.38	22.75	22.37	22.75	46900	22.58
NYSE	CHN	2009-09-02	22.13	22.29	22.00	22.15	52800	21.98
NYSE	CHN	2009-09-01	22.02	22.38	22.02	22.12	160700	21.95
NYSE	CHN	2009-08-31	22.13	22.19	22.00	22.01	149800	21.84
NYSE	CHN	2009-08-28	22.34	22.44	22.27	22.30	64700	22.13
NYSE	CHN	2009-08-27	22.30	22.31	22.00	22.29	58100	22.12
NYSE	CHN	2009-08-26	22.07	22.51	22.07	22.35	35900	22.18
NYSE	CHN	2009-08-25	22.55	22.71	22.28	22.28	50500	22.11
NYSE	CHN	2009-08-24	22.50	22.69	22.32	22.50	91500	22.33
NYSE	CHN	2009-08-21	22.39	22.41	22.08	22.28	89300	22.11
NYSE	CHN	2009-08-20	22.11	22.37	22.09	22.37	55700	22.20
NYSE	CHN	2009-08-19	21.45	22.00	21.45	21.92	87400	21.75
NYSE	CHN	2009-08-18	21.71	22.15	21.70	22.13	96800	21.96
NYSE	CHN	2009-08-17	21.96	21.99	21.40	21.91	191800	21.74
NYSE	CHN	2009-08-14	22.90	22.99	22.50	22.76	92900	22.59
NYSE	CHN	2009-08-13	22.99	23.26	22.83	23.25	52100	23.07
NYSE	CHN	2009-08-12	22.98	23.20	22.70	22.80	167100	22.63
NYSE	CHN	2009-08-11	23.43	23.43	22.97	23.14	88500	22.96
NYSE	CHN	2009-08-10	23.39	23.52	23.33	23.44	79200	23.26
NYSE	CHN	2009-08-07	22.86	23.45	22.86	23.20	84700	23.02
NYSE	CHN	2009-08-06	23.30	23.37	23.21	23.37	87000	23.19
NYSE	CHN	2009-08-05	23.02	23.18	23.00	23.07	83800	22.89
NYSE	CHN	2009-08-04	23.46	23.65	23.27	23.34	95000	23.16
NYSE	CHN	2009-08-03	23.24	23.64	23.21	23.64	114500	23.46
NYSE	CHN	2009-07-31	22.54	22.94	22.54	22.90	133700	22.73
NYSE	CHN	2009-07-30	22.90	22.96	22.66	22.69	74100	22.52
NYSE	CHN	2009-07-29	22.79	22.79	22.31	22.48	170900	22.31
NYSE	CHN	2009-07-28	23.22	23.29	22.97	23.23	140800	23.05
NYSE	CHN	2009-07-27	23.15	23.24	22.80	22.97	61800	22.80
NYSE	CHN	2009-07-24	23.10	23.11	22.71	22.99	91100	22.82
NYSE	CHN	2009-07-23	22.50	23.21	22.46	23.03	105100	22.86
NYSE	CHN	2009-07-22	21.63	22.35	21.63	22.35	165400	22.18
NYSE	CHN	2009-07-21	22.24	22.36	21.54	21.98	251600	21.81
NYSE	CHN	2009-07-20	22.28	22.36	22.05	22.36	120500	22.19
NYSE	CHN	2009-07-17	21.99	22.00	21.78	21.89	77200	21.72
NYSE	CHN	2009-07-16	21.89	21.89	21.49	21.80	88200	21.63
NYSE	CHN	2009-07-15	21.61	21.76	21.61	21.72	98000	21.56
NYSE	CHN	2009-07-14	21.01	21.49	21.01	21.37	95000	21.21
NYSE	CHN	2009-07-13	20.70	21.05	20.65	21.01	34700	20.85
NYSE	CHN	2009-07-10	20.80	20.99	20.23	20.97	97500	20.81
NYSE	CHN	2009-07-09	20.88	21.04	20.82	20.90	116500	20.74
NYSE	CHN	2009-07-08	20.72	20.76	20.58	20.70	168000	20.54
NYSE	CHN	2009-07-07	20.66	20.80	20.66	20.68	91600	20.52
NYSE	CHN	2009-07-06	20.40	20.93	20.40	20.90	69800	20.74
NYSE	CHN	2009-07-02	20.98	20.98	20.72	20.90	100100	20.74
NYSE	CHN	2009-07-01	21.10	21.22	21.01	21.19	86200	21.03
NYSE	CHN	2009-06-30	21.05	21.07	20.76	20.98	97500	20.82
NYSE	CHN	2009-06-29	20.78	21.36	20.78	21.08	67700	20.92
NYSE	CHN	2009-06-26	21.17	21.17	20.84	20.99	111200	20.83
NYSE	CHN	2009-06-25	20.78	21.02	20.65	20.96	97800	20.80
NYSE	CHN	2009-06-24	20.81	20.94	20.48	20.63	99700	20.47
NYSE	CHN	2009-06-23	21.12	21.12	19.96	20.27	87700	20.12
NYSE	CHN	2009-06-22	20.65	20.71	20.26	20.31	147600	20.16
NYSE	CHN	2009-06-19	20.67	20.75	20.55	20.71	43800	20.55
NYSE	CHN	2009-06-18	20.29	20.52	20.25	20.41	51200	20.26
NYSE	CHN	2009-06-17	20.00	20.50	18.60	20.35	550300	20.20
NYSE	CHN	2009-06-16	20.93	21.08	20.23	20.39	100700	20.24
NYSE	CHN	2009-06-15	21.25	21.35	20.77	20.87	116600	20.71
NYSE	CHN	2009-06-12	22.05	22.17	21.77	21.85	125000	21.68
NYSE	CHN	2009-06-11	22.13	22.16	21.91	22.05	143700	21.88
NYSE	CHN	2009-06-10	22.09	22.15	21.85	21.97	190500	21.80
NYSE	CHN	2009-06-09	21.68	21.84	21.59	21.70	48900	21.54
NYSE	CHN	2009-06-08	21.96	21.96	21.41	21.62	85500	21.46
NYSE	CHN	2009-06-05	22.28	22.57	21.81	21.94	66900	21.77
NYSE	CHN	2009-06-04	21.26	21.96	21.26	21.83	93900	21.66
NYSE	CHN	2009-06-03	22.10	22.16	20.90	21.25	147500	21.09
NYSE	CHN	2009-06-02	22.73	22.73	21.80	22.07	235100	21.90
NYSE	CHN	2009-06-01	22.63	22.64	22.20	22.35	156100	22.18
NYSE	CHN	2009-05-29	21.89	22.18	21.60	21.80	89200	21.63
NYSE	CHN	2009-05-28	21.12	21.61	20.97	21.35	133700	21.19
NYSE	CHN	2009-05-27	20.78	21.19	20.75	20.92	150900	20.76
NYSE	CHN	2009-05-26	19.90	20.74	19.90	20.74	184100	20.58
NYSE	CHN	2009-05-22	19.79	20.20	19.72	20.16	80300	20.01
NYSE	CHN	2009-05-21	20.09	20.27	19.57	19.94	120800	19.79
NYSE	CHN	2009-05-20	20.69	20.84	20.42	20.50	151700	20.34
NYSE	CHN	2009-05-19	19.95	20.76	19.92	20.52	158300	20.36
NYSE	CHN	2009-05-18	19.86	20.31	19.59	20.24	135700	20.09
NYSE	CHN	2009-05-15	18.97	19.40	18.97	19.17	122600	19.02
NYSE	CHN	2009-05-14	18.70	19.16	18.57	18.94	62200	18.80
NYSE	CHN	2009-05-13	18.79	18.79	18.44	18.71	222200	18.57
NYSE	CHN	2009-05-12	19.10	19.10	18.60	18.97	186500	18.83
NYSE	CHN	2009-05-11	18.99	19.19	18.80	19.04	126800	18.90
NYSE	CHN	2009-05-08	19.42	19.54	19.10	19.39	163000	19.24
NYSE	CHN	2009-05-07	19.39	19.39	18.53	18.75	109000	18.61
NYSE	CHN	2009-05-06	18.24	19.19	18.24	19.17	169400	19.02
NYSE	CHN	2009-05-05	18.82	18.82	18.28	18.58	172400	18.44
NYSE	CHN	2009-05-04	18.65	19.21	18.65	19.01	185500	18.87
NYSE	CHN	2009-05-01	17.83	18.25	17.69	18.11	135600	17.97
NYSE	CHN	2009-04-30	17.71	17.91	17.65	17.65	98000	17.52
NYSE	CHN	2009-04-29	17.46	17.61	17.34	17.59	268200	17.46
NYSE	CHN	2009-04-28	16.81	17.28	16.81	17.13	170200	17.00
NYSE	CHN	2009-04-27	17.30	17.45	17.07	17.14	97700	17.01
NYSE	CHN	2009-04-24	17.71	17.77	17.60	17.72	70700	17.59
NYSE	CHN	2009-04-23	17.39	17.55	17.35	17.50	93200	17.37
NYSE	CHN	2009-04-22	17.42	17.57	17.11	17.33	190600	17.20
NYSE	CHN	2009-04-21	17.00	17.70	16.65	17.70	116800	17.57
NYSE	CHN	2009-04-20	17.69	17.69	17.00	17.05	230200	16.92
NYSE	CHN	2009-04-17	17.61	17.86	17.42	17.75	228100	17.62
NYSE	CHN	2009-04-16	17.91	18.04	17.72	17.77	277500	17.64
NYSE	CHN	2009-04-15	17.74	17.94	17.54	17.89	102600	17.75
NYSE	CHN	2009-04-14	17.70	17.82	17.25	17.65	115200	17.52
NYSE	CHN	2009-04-13	17.40	17.70	17.09	17.70	149400	17.57
NYSE	CHN	2009-04-09	17.13	17.15	16.89	17.05	145700	16.92
NYSE	CHN	2009-04-08	16.31	16.59	16.20	16.39	87900	16.27
NYSE	CHN	2009-04-07	16.66	16.66	16.14	16.26	68400	16.14
NYSE	CHN	2009-04-06	16.95	16.95	16.41	16.78	57700	16.65
NYSE	CHN	2009-04-03	16.93	16.98	16.79	16.89	99700	16.76
NYSE	CHN	2009-04-02	17.01	17.34	16.77	16.82	174800	16.69
NYSE	CHN	2009-04-01	15.29	16.47	15.29	16.33	122900	16.21
NYSE	CHN	2009-03-31	15.25	15.67	15.25	15.61	76800	15.49
NYSE	CHN	2009-03-30	15.26	15.30	14.85	15.12	69100	15.01
NYSE	CHN	2009-03-27	16.00	16.02	15.77	15.84	65100	15.72
NYSE	CHN	2009-03-26	15.82	16.34	15.82	16.30	126100	16.18
NYSE	CHN	2009-03-25	15.79	15.90	15.34	15.66	139300	15.54
NYSE	CHN	2009-03-24	15.55	15.73	15.46	15.48	158000	15.36
NYSE	CHN	2009-03-23	15.49	16.00	15.26	15.99	181800	15.87
NYSE	CHN	2009-03-20	14.62	15.25	14.61	14.81	78900	14.70
NYSE	CHN	2009-03-19	15.23	15.35	14.92	15.00	138900	14.89
NYSE	CHN	2009-03-18	15.49	15.49	15.04	15.38	198800	15.26
NYSE	CHN	2009-03-17	15.04	15.51	15.04	15.50	85800	15.38
NYSE	CHN	2009-03-16	15.18	15.54	15.15	15.18	99600	15.06
NYSE	CHN	2009-03-13	15.15	15.40	15.10	15.18	124600	15.06
NYSE	CHN	2009-03-12	14.80	15.18	14.59	15.13	396300	15.02
NYSE	CHN	2009-03-11	14.85	15.15	14.50	14.81	717700	14.70
NYSE	CHN	2009-03-10	14.25	14.94	14.25	14.90	303100	14.79
NYSE	CHN	2009-03-09	14.64	14.64	14.21	14.26	493800	14.15
NYSE	CHN	2009-03-06	14.30	14.68	14.30	14.68	349300	14.57
NYSE	CHN	2009-03-05	14.98	14.98	14.31	14.46	172100	14.35
NYSE	CHN	2009-03-04	15.06	15.07	14.70	14.98	346600	14.87
NYSE	CHN	2009-03-03	14.39	14.40	14.08	14.22	203300	14.11
NYSE	CHN	2009-03-02	14.10	14.40	13.90	13.93	213300	13.82
NYSE	CHN	2009-02-27	14.74	14.74	14.19	14.40	103300	14.29
NYSE	CHN	2009-02-26	15.10	15.33	14.68	14.74	119900	14.63
NYSE	CHN	2009-02-25	14.79	15.29	14.75	14.97	361700	14.86
NYSE	CHN	2009-02-24	14.70	15.30	14.38	15.24	585100	15.12
NYSE	CHN	2009-02-23	14.76	14.90	14.66	14.67	229800	14.56
NYSE	CHN	2009-02-20	14.51	14.75	14.06	14.55	293500	14.44
NYSE	CHN	2009-02-19	15.21	15.59	15.01	15.09	400600	14.98
NYSE	CHN	2009-02-18	14.86	15.24	14.68	15.21	235200	15.09
NYSE	CHN	2009-02-17	15.40	15.45	14.71	14.85	305500	14.74
NYSE	CHN	2009-02-13	15.49	16.27	15.46	16.13	258700	16.01
NYSE	CHN	2009-02-12	15.49	15.54	15.02	15.48	98500	15.36
NYSE	CHN	2009-02-11	15.80	15.80	15.39	15.64	113200	15.52
NYSE	CHN	2009-02-10	15.99	15.99	15.25	15.40	222700	15.28
NYSE	CHN	2009-02-09	16.12	16.26	15.75	15.81	303300	15.69
NYSE	CHN	2009-02-06	16.00	16.46	15.84	16.12	304400	16.00
NYSE	CHN	2009-02-05	15.72	16.13	15.44	15.92	170500	15.80
NYSE	CHN	2009-02-04	15.79	16.10	15.76	15.86	212700	15.74
NYSE	CHN	2009-02-03	14.94	15.67	14.88	15.67	128700	15.55
NYSE	CHN	2009-02-02	14.50	14.76	14.27	14.75	170000	14.64
NYSE	CHN	2009-01-30	14.91	14.92	14.58	14.65	101500	14.54
NYSE	CHN	2009-01-29	15.20	15.20	14.82	14.82	84100	14.71
NYSE	CHN	2009-01-28	15.30	15.31	15.25	15.29	303900	15.17
NYSE	CHN	2009-01-27	15.38	15.41	15.05	15.21	78000	15.09
NYSE	CHN	2009-01-26	15.76	15.76	15.09	15.37	126400	15.25
NYSE	CHN	2009-01-23	14.66	15.37	14.60	15.37	134900	15.25
NYSE	CHN	2009-01-22	15.26	15.40	15.04	15.11	156400	15.00
NYSE	CHN	2009-01-21	15.10	15.90	14.75	15.85	201000	15.73
NYSE	CHN	2009-01-20	15.91	15.91	14.83	15.01	147400	14.90
NYSE	CHN	2009-01-16	16.06	16.10	15.35	15.97	87900	15.85
NYSE	CHN	2009-01-15	15.14	15.89	15.09	15.80	188500	15.68
NYSE	CHN	2009-01-14	15.55	15.55	15.05	15.26	163700	15.14
NYSE	CHN	2009-01-13	15.25	16.00	15.10	15.62	107800	15.50
NYSE	CHN	2009-01-12	16.00	16.00	15.42	15.50	75600	15.38
NYSE	CHN	2009-01-09	16.60	16.65	16.00	16.23	56700	16.11
NYSE	CHN	2009-01-08	16.20	16.55	16.00	16.55	58100	16.42
NYSE	CHN	2009-01-07	16.85	16.94	16.40	16.54	122200	16.41
NYSE	CHN	2009-01-06	16.73	17.20	16.68	17.11	118300	16.98
NYSE	CHN	2009-01-05	17.28	17.60	16.73	16.79	243000	16.66
NYSE	CHN	2009-01-02	16.80	17.25	16.80	17.25	275100	17.12
NYSE	CNS	2009-12-31	22.70	23.00	22.70	22.84	133900	22.84
NYSE	CNS	2009-12-30	22.43	22.73	22.25	22.65	127300	22.65
NYSE	CNS	2009-12-29	22.57	22.65	22.50	22.60	81200	22.60
NYSE	CNS	2009-12-28	22.05	22.58	22.05	22.58	153300	22.58
NYSE	CNS	2009-12-24	21.68	22.16	21.64	22.08	37600	22.08
NYSE	CNS	2009-12-23	21.06	21.70	21.03	21.60	85300	21.60
NYSE	CNS	2009-12-22	20.83	21.14	20.79	21.07	60800	21.07
NYSE	CNS	2009-12-21	20.40	20.89	20.34	20.85	85800	20.85
NYSE	CNS	2009-12-18	20.15	20.40	19.85	20.34	315000	20.34
NYSE	CNS	2009-12-17	19.70	19.95	19.55	19.89	168700	19.89
NYSE	CNS	2009-12-16	19.84	19.89	19.57	19.73	130800	19.73
NYSE	CNS	2009-12-15	19.63	19.77	19.47	19.60	106400	19.60
NYSE	CNS	2009-12-14	19.75	19.75	19.36	19.75	165700	19.75
NYSE	CNS	2009-12-11	19.65	19.88	19.48	19.76	88500	19.76
NYSE	CNS	2009-12-10	19.63	19.86	19.35	19.47	75400	19.47
NYSE	CNS	2009-12-09	19.66	19.76	19.45	19.58	87500	19.58
NYSE	CNS	2009-12-08	19.52	19.82	19.19	19.70	74700	19.70
NYSE	CNS	2009-12-07	20.03	20.10	19.54	19.81	66700	19.81
NYSE	CNS	2009-12-04	19.87	20.23	19.46	20.03	156400	20.03
NYSE	CNS	2009-12-03	19.25	19.75	19.12	19.43	153700	19.43
NYSE	CNS	2009-12-02	19.49	19.79	19.03	19.23	87100	19.23
NYSE	CNS	2009-12-01	19.40	19.63	19.09	19.45	172500	19.40
NYSE	CNS	2009-11-30	19.17	19.21	18.66	19.14	151800	19.09
NYSE	CNS	2009-11-27	19.46	19.46	19.01	19.15	54500	19.10
NYSE	CNS	2009-11-25	20.28	20.45	20.03	20.07	56200	20.02
NYSE	CNS	2009-11-24	21.10	21.10	20.13	20.30	178800	20.25
NYSE	CNS	2009-11-23	21.07	21.58	20.96	21.15	107100	21.10
NYSE	CNS	2009-11-20	20.60	20.98	20.48	20.68	123000	20.63
NYSE	CNS	2009-11-19	20.94	20.94	20.34	20.75	119200	20.70
NYSE	CNS	2009-11-18	21.78	21.78	20.91	21.28	121100	21.23
NYSE	CNS	2009-11-17	21.94	22.14	21.69	21.78	133700	21.72
NYSE	CNS	2009-11-16	21.95	22.65	21.80	22.00	205500	21.94
NYSE	CNS	2009-11-13	21.48	21.75	20.98	21.67	143300	21.61
NYSE	CNS	2009-11-12	21.13	21.62	20.96	21.32	177400	21.27
NYSE	CNS	2009-11-11	20.48	21.34	20.35	21.08	132200	21.03
NYSE	CNS	2009-11-10	19.92	20.36	19.84	20.20	118000	20.15
NYSE	CNS	2009-11-09	20.01	20.19	19.75	20.11	122500	20.06
NYSE	CNS	2009-11-06	19.57	19.96	19.19	19.78	86100	19.73
NYSE	CNS	2009-11-05	19.27	19.82	18.99	19.77	157000	19.72
NYSE	CNS	2009-11-04	19.31	19.51	18.92	19.01	252500	18.96
NYSE	CNS	2009-11-03	19.25	19.56	19.03	19.17	239900	19.12
NYSE	CNS	2009-11-02	19.38	19.61	18.61	19.52	360500	19.47
NYSE	CNS	2009-10-30	20.05	20.31	19.30	19.33	299500	19.28
NYSE	CNS	2009-10-29	19.69	20.48	19.48	20.33	358300	20.28
NYSE	CNS	2009-10-28	20.56	20.75	19.49	19.52	177700	19.47
NYSE	CNS	2009-10-27	20.92	21.20	20.30	20.70	253400	20.65
NYSE	CNS	2009-10-26	22.03	22.20	20.80	20.89	349900	20.84
NYSE	CNS	2009-10-23	22.47	22.47	21.77	21.88	293300	21.82
NYSE	CNS	2009-10-22	23.50	23.52	21.63	22.32	850700	22.26
NYSE	CNS	2009-10-21	24.14	24.57	23.51	23.61	228000	23.55
NYSE	CNS	2009-10-20	24.73	24.95	24.09	24.14	150500	24.08
NYSE	CNS	2009-10-19	25.02	25.15	24.77	24.81	189800	24.75
NYSE	CNS	2009-10-16	25.40	25.58	24.97	24.99	164800	24.93
NYSE	CNS	2009-10-15	25.52	25.75	25.23	25.60	178200	25.53
NYSE	CNS	2009-10-14	25.48	25.77	25.34	25.60	340100	25.53
NYSE	CNS	2009-10-13	25.27	25.38	24.62	25.12	364100	25.06
NYSE	CNS	2009-10-12	25.64	25.64	25.10	25.27	428400	25.21
NYSE	CNS	2009-10-09	25.52	25.66	25.18	25.28	161300	25.22
NYSE	CNS	2009-10-08	25.35	25.86	25.24	25.46	248600	25.39
NYSE	CNS	2009-10-07	24.71	25.42	24.71	25.22	217700	25.16
NYSE	CNS	2009-10-06	23.61	25.48	23.47	24.90	168100	24.84
NYSE	CNS	2009-10-05	22.65	23.62	22.51	23.38	130300	23.32
NYSE	CNS	2009-10-02	22.77	23.11	22.55	22.61	77600	22.55
NYSE	CNS	2009-10-01	23.79	23.91	22.96	22.96	79700	22.90
NYSE	CNS	2009-09-30	24.22	24.32	23.50	24.00	115600	23.94
NYSE	CNS	2009-09-29	23.47	24.24	23.11	23.95	145600	23.89
NYSE	CNS	2009-09-28	22.30	23.40	22.30	23.34	124300	23.28
NYSE	CNS	2009-09-25	22.38	22.64	22.03	22.10	103500	22.04
NYSE	CNS	2009-09-24	22.86	23.25	22.39	22.57	115800	22.51
NYSE	CNS	2009-09-23	22.94	23.25	22.67	22.68	122400	22.62
NYSE	CNS	2009-09-22	22.59	22.93	22.59	22.83	184100	22.77
NYSE	CNS	2009-09-21	22.26	23.12	22.26	22.50	262700	22.44
NYSE	CNS	2009-09-18	22.45	22.75	22.31	22.57	560700	22.51
NYSE	CNS	2009-09-17	22.09	23.77	21.94	22.40	272800	22.34
NYSE	CNS	2009-09-16	21.12	22.27	20.94	22.06	125000	22.00
NYSE	CNS	2009-09-15	20.53	21.04	20.47	20.94	207600	20.89
NYSE	CNS	2009-09-14	20.42	20.75	20.25	20.64	173400	20.59
NYSE	CNS	2009-09-11	20.71	20.86	20.45	20.70	72700	20.65
NYSE	CNS	2009-09-10	20.23	20.80	20.08	20.74	113600	20.69
NYSE	CNS	2009-09-09	19.52	20.35	19.52	20.27	90700	20.22
NYSE	CNS	2009-09-08	19.24	19.61	19.04	19.56	96300	19.51
NYSE	CNS	2009-09-04	18.80	19.09	18.50	18.99	101100	18.94
NYSE	CNS	2009-09-03	19.03	19.19	18.54	18.88	182300	18.83
NYSE	CNS	2009-09-02	19.25	19.69	18.97	19.01	191100	18.96
NYSE	CNS	2009-09-01	19.44	19.97	19.30	19.39	174100	19.29
NYSE	CNS	2009-08-31	19.99	19.99	19.33	19.67	215400	19.57
NYSE	CNS	2009-08-28	19.47	20.65	19.46	20.30	466100	20.20
NYSE	CNS	2009-08-27	19.07	19.46	18.62	19.41	101900	19.31
NYSE	CNS	2009-08-26	18.44	19.09	18.20	19.02	186100	18.92
NYSE	CNS	2009-08-25	18.31	18.50	18.14	18.41	200800	18.32
NYSE	CNS	2009-08-24	17.76	18.35	17.69	18.12	234200	18.03
NYSE	CNS	2009-08-21	17.42	17.78	17.42	17.66	162500	17.57
NYSE	CNS	2009-08-20	16.90	17.23	16.81	17.22	86200	17.13
NYSE	CNS	2009-08-19	16.77	17.05	16.55	16.90	97000	16.81
NYSE	CNS	2009-08-18	17.09	17.26	16.91	16.97	77200	16.88
NYSE	CNS	2009-08-17	17.14	17.25	16.75	17.03	110700	16.94
NYSE	CNS	2009-08-14	18.00	18.00	17.23	17.55	193900	17.46
NYSE	CNS	2009-08-13	18.05	18.24	17.70	18.00	141000	17.91
NYSE	CNS	2009-08-12	17.97	18.37	17.94	17.98	193400	17.89
NYSE	CNS	2009-08-11	17.67	18.22	17.41	18.06	354300	17.97
NYSE	CNS	2009-08-10	19.24	19.41	19.10	19.30	122700	19.20
NYSE	CNS	2009-08-07	19.37	19.55	19.05	19.32	159500	19.22
NYSE	CNS	2009-08-06	19.14	19.22	18.78	19.07	178400	18.97
NYSE	CNS	2009-08-05	19.06	19.31	18.90	19.10	169200	19.00
NYSE	CNS	2009-08-04	18.37	19.27	18.24	19.09	296200	18.99
NYSE	CNS	2009-08-03	18.49	18.64	18.17	18.58	140200	18.48
NYSE	CNS	2009-07-31	18.38	18.45	18.07	18.27	120800	18.18
NYSE	CNS	2009-07-30	18.18	18.80	17.97	18.38	236600	18.29
NYSE	CNS	2009-07-29	17.87	18.26	17.75	18.07	230800	17.98
NYSE	CNS	2009-07-28	17.53	17.93	17.14	17.92	291500	17.83
NYSE	CNS	2009-07-27	17.35	17.78	17.34	17.71	232200	17.62
NYSE	CNS	2009-07-24	17.03	17.52	16.88	17.33	146200	17.24
NYSE	CNS	2009-07-23	16.32	17.11	15.68	17.08	479800	16.99
NYSE	CNS	2009-07-22	15.80	16.93	15.66	16.38	346300	16.30
NYSE	CNS	2009-07-21	15.41	15.81	15.28	15.81	210400	15.73
NYSE	CNS	2009-07-20	15.24	15.30	14.93	15.21	121000	15.13
NYSE	CNS	2009-07-17	15.12	15.29	14.81	15.07	144900	14.99
NYSE	CNS	2009-07-16	15.01	15.19	14.82	15.11	157100	15.03
NYSE	CNS	2009-07-15	14.70	15.15	14.70	15.10	478500	15.02
NYSE	CNS	2009-07-14	13.96	14.65	13.96	14.49	289800	14.42
NYSE	CNS	2009-07-13	13.25	14.13	13.16	14.02	202300	13.95
NYSE	CNS	2009-07-10	13.36	13.38	13.05	13.22	146400	13.15
NYSE	CNS	2009-07-09	13.63	13.73	13.37	13.50	167800	13.43
NYSE	CNS	2009-07-08	14.02	14.11	13.40	13.62	151300	13.55
NYSE	CNS	2009-07-07	14.38	14.51	13.91	13.99	169000	13.92
NYSE	CNS	2009-07-06	14.55	14.78	13.98	14.33	198000	14.26
NYSE	CNS	2009-07-02	14.96	15.09	14.41	14.63	127600	14.55
NYSE	CNS	2009-07-01	15.16	15.46	15.00	15.18	447100	15.10
NYSE	CNS	2009-06-30	14.49	15.20	14.28	14.95	713400	14.87
NYSE	CNS	2009-06-29	14.44	14.50	14.23	14.38	234000	14.31
NYSE	CNS	2009-06-26	14.42	14.45	14.25	14.40	341300	14.33
NYSE	CNS	2009-06-25	14.47	14.54	14.42	14.45	242300	14.38
NYSE	CNS	2009-06-24	14.63	14.79	14.43	14.58	289100	14.51
NYSE	CNS	2009-06-23	14.66	14.85	14.39	14.43	236400	14.36
NYSE	CNS	2009-06-22	14.85	15.03	14.58	14.58	320300	14.51
NYSE	CNS	2009-06-19	15.20	15.41	14.81	14.91	285900	14.83
NYSE	CNS	2009-06-18	15.21	15.30	14.97	15.00	324500	14.92
NYSE	CNS	2009-06-17	15.60	15.67	15.22	15.28	110900	15.20
NYSE	CNS	2009-06-16	16.09	16.23	15.46	15.50	177600	15.42
NYSE	CNS	2009-06-15	16.37	16.45	15.75	15.89	148600	15.81
NYSE	CNS	2009-06-12	16.67	16.90	16.52	16.77	82800	16.68
NYSE	CNS	2009-06-11	16.80	17.19	16.74	16.88	242400	16.79
NYSE	CNS	2009-06-10	16.74	16.85	16.43	16.83	273900	16.74
NYSE	CNS	2009-06-09	16.49	16.85	16.30	16.52	150300	16.44
NYSE	CNS	2009-06-08	17.08	17.10	16.25	16.44	182400	16.36
NYSE	CNS	2009-06-05	17.54	17.93	17.13	17.40	220100	17.31
NYSE	CNS	2009-06-04	16.87	17.62	16.84	17.41	236900	17.32
NYSE	CNS	2009-06-03	16.57	16.80	16.50	16.80	272400	16.71
NYSE	CNS	2009-06-02	16.42	16.87	16.37	16.70	324000	16.61
NYSE	CNS	2009-06-01	15.68	16.88	15.66	16.46	546100	16.33
NYSE	CNS	2009-05-29	15.10	15.44	14.90	15.43	270000	15.30
NYSE	CNS	2009-05-28	14.98	15.27	14.45	15.09	219600	14.97
NYSE	CNS	2009-05-27	15.26	15.40	14.80	14.88	301000	14.76
NYSE	CNS	2009-05-26	14.35	15.71	14.35	15.30	216600	15.18
NYSE	CNS	2009-05-22	14.66	14.66	14.28	14.38	140800	14.26
NYSE	CNS	2009-05-21	14.25	14.62	14.20	14.60	307800	14.48
NYSE	CNS	2009-05-20	14.38	14.64	13.69	14.33	271300	14.21
NYSE	CNS	2009-05-19	14.29	14.56	13.94	14.26	136800	14.14
NYSE	CNS	2009-05-18	13.42	14.21	13.35	14.14	141100	14.02
NYSE	CNS	2009-05-15	13.56	13.57	13.05	13.23	230900	13.12
NYSE	CNS	2009-05-14	13.28	13.68	13.22	13.57	131700	13.46
NYSE	CNS	2009-05-13	13.86	13.95	13.10	13.22	312700	13.11
NYSE	CNS	2009-05-12	14.45	14.57	13.85	14.29	246300	14.17
NYSE	CNS	2009-05-11	14.59	14.70	14.30	14.35	276700	14.23
NYSE	CNS	2009-05-08	14.29	15.00	14.18	15.00	218300	14.88
NYSE	CNS	2009-05-07	14.37	14.58	13.93	14.03	707100	13.92
NYSE	CNS	2009-05-06	14.20	14.34	13.60	14.14	394300	14.02
NYSE	CNS	2009-05-05	14.48	14.74	13.93	14.07	328600	13.96
NYSE	CNS	2009-05-04	14.28	14.44	13.76	14.33	655800	14.21
NYSE	CNS	2009-05-01	14.90	14.90	13.80	13.97	673400	13.86
NYSE	CNS	2009-04-30	15.39	16.00	14.72	14.72	571700	14.60
NYSE	CNS	2009-04-29	15.27	15.41	14.83	15.07	486800	14.95
NYSE	CNS	2009-04-28	14.70	15.22	14.57	15.05	418200	14.93
NYSE	CNS	2009-04-27	14.59	15.15	14.33	14.85	556500	14.73
NYSE	CNS	2009-04-24	15.06	15.06	14.09	14.91	458600	14.79
NYSE	CNS	2009-04-23	14.23	15.90	14.11	15.00	740500	14.88
NYSE	CNS	2009-04-22	13.40	14.12	13.28	14.09	407500	13.97
NYSE	CNS	2009-04-21	12.79	13.65	12.58	13.64	376300	13.53
NYSE	CNS	2009-04-20	13.67	13.84	12.83	12.92	467300	12.81
NYSE	CNS	2009-04-17	13.01	14.57	13.01	14.15	402900	14.03
NYSE	CNS	2009-04-16	12.67	13.24	12.49	13.02	392300	12.91
NYSE	CNS	2009-04-15	11.98	12.51	11.87	12.47	251800	12.37
NYSE	CNS	2009-04-14	12.59	12.87	12.04	12.07	320000	11.97
NYSE	CNS	2009-04-13	11.84	12.89	11.80	12.58	385300	12.48
NYSE	CNS	2009-04-09	11.57	12.25	11.57	12.00	283400	11.90
NYSE	CNS	2009-04-08	10.79	11.14	10.66	11.11	274400	11.02
NYSE	CNS	2009-04-07	11.90	11.90	10.85	10.86	213800	10.77
NYSE	CNS	2009-04-06	12.03	12.25	11.75	12.06	234400	11.96
NYSE	CNS	2009-04-03	11.65	12.34	11.60	12.28	261500	12.18
NYSE	CNS	2009-04-02	11.17	11.87	11.17	11.71	264000	11.61
NYSE	CNS	2009-04-01	10.89	11.51	10.67	11.02	319300	10.93
NYSE	CNS	2009-03-31	11.44	11.72	11.01	11.16	379000	11.07
NYSE	CNS	2009-03-30	11.76	11.83	11.11	11.30	406200	11.21
NYSE	CNS	2009-03-27	12.52	12.92	12.05	12.13	244900	12.03
NYSE	CNS	2009-03-26	12.05	13.14	12.01	12.80	433600	12.65
NYSE	CNS	2009-03-25	11.74	12.37	11.39	11.89	425600	11.75
NYSE	CNS	2009-03-24	10.92	11.89	10.85	11.48	360900	11.34
NYSE	CNS	2009-03-23	10.28	11.25	10.25	11.18	262400	11.05
NYSE	CNS	2009-03-20	10.25	10.89	9.80	9.94	171800	9.82
NYSE	CNS	2009-03-19	10.41	10.68	10.05	10.18	188700	10.06
NYSE	CNS	2009-03-18	10.33	10.60	9.80	10.40	262700	10.27
NYSE	CNS	2009-03-17	9.81	10.42	9.65	10.34	118000	10.22
NYSE	CNS	2009-03-16	9.85	10.44	9.82	9.85	410900	9.73
NYSE	CNS	2009-03-13	9.62	10.18	9.35	9.78	358300	9.66
NYSE	CNS	2009-03-12	8.93	9.75	8.83	9.58	712200	9.46
NYSE	CNS	2009-03-11	9.29	9.40	8.90	9.01	239200	8.90
NYSE	CNS	2009-03-10	8.60	9.41	8.39	9.30	370600	9.19
NYSE	CNS	2009-03-09	8.37	8.63	8.17	8.43	186000	8.33
NYSE	CNS	2009-03-06	8.57	8.70	8.13	8.51	307100	8.41
NYSE	CNS	2009-03-05	8.69	8.84	8.33	8.50	273100	8.40
NYSE	CNS	2009-03-04	8.68	9.18	8.62	8.98	266300	8.87
NYSE	CNS	2009-03-03	8.44	8.78	8.44	8.55	337400	8.45
NYSE	CNS	2009-03-02	8.70	8.83	8.28	8.43	431400	8.33
NYSE	CNS	2009-02-27	8.87	9.38	8.75	8.99	368500	8.88
NYSE	CNS	2009-02-26	9.47	9.69	9.00	9.04	169200	8.93
NYSE	CNS	2009-02-25	9.72	9.87	9.02	9.36	421200	9.25
NYSE	CNS	2009-02-24	9.20	9.99	9.07	9.89	444800	9.77
NYSE	CNS	2009-02-23	9.57	9.61	9.00	9.01	247900	8.90
NYSE	CNS	2009-02-20	9.23	9.93	9.11	9.54	353100	9.43
NYSE	CNS	2009-02-19	9.91	10.21	9.38	9.41	226800	9.30
NYSE	CNS	2009-02-18	10.02	10.11	9.23	9.80	266400	9.68
NYSE	CNS	2009-02-17	10.50	10.60	9.90	9.92	356200	9.80
NYSE	CNS	2009-02-13	10.58	11.00	10.45	10.62	248900	10.49
NYSE	CNS	2009-02-12	10.86	11.16	10.45	10.83	290100	10.70
NYSE	CNS	2009-02-11	11.13	11.38	10.77	11.13	170300	11.00
NYSE	CNS	2009-02-10	11.86	12.01	10.92	11.09	370400	10.96
NYSE	CNS	2009-02-09	11.64	12.10	11.51	11.92	220200	11.78
NYSE	CNS	2009-02-06	10.97	11.91	10.97	11.74	221500	11.60
NYSE	CNS	2009-02-05	10.64	11.21	10.50	10.98	145900	10.85
NYSE	CNS	2009-02-04	10.76	10.97	10.54	10.77	164700	10.64
NYSE	CNS	2009-02-03	10.70	10.83	10.46	10.76	496300	10.63
NYSE	CNS	2009-02-02	10.55	11.04	10.31	10.62	692200	10.49
NYSE	CNS	2009-01-30	10.70	11.00	10.43	10.80	529900	10.67
NYSE	CNS	2009-01-29	11.49	11.49	10.42	10.57	543900	10.44
NYSE	CNS	2009-01-28	11.45	11.68	11.30	11.55	476000	11.41
NYSE	CNS	2009-01-27	11.43	11.57	10.94	11.30	197800	11.16
NYSE	CNS	2009-01-26	11.02	11.71	10.87	11.44	423000	11.30
NYSE	CNS	2009-01-23	10.78	11.15	10.60	11.03	550500	10.90
NYSE	CNS	2009-01-22	10.98	11.23	10.77	11.00	555400	10.87
NYSE	CNS	2009-01-21	11.31	11.47	10.68	11.45	494800	11.31
NYSE	CNS	2009-01-20	11.23	11.40	11.07	11.10	789000	10.97
NYSE	CNS	2009-01-16	11.26	11.59	10.88	11.40	528000	11.26
NYSE	CNS	2009-01-15	10.83	11.56	10.26	11.17	580500	11.04
NYSE	CNS	2009-01-14	11.36	11.57	10.51	10.86	814300	10.73
NYSE	CNS	2009-01-13	11.80	12.12	11.41	11.57	511400	11.43
NYSE	CNS	2009-01-12	12.18	12.33	11.70	11.76	443700	11.62
NYSE	CNS	2009-01-09	12.40	12.50	12.05	12.27	572200	12.12
NYSE	CNS	2009-01-08	12.39	12.56	12.14	12.53	265800	12.38
NYSE	CNS	2009-01-07	12.92	13.02	12.33	12.51	458900	12.36
NYSE	CNS	2009-01-06	12.92	13.46	12.85	13.20	533200	13.04
NYSE	CNS	2009-01-05	11.22	13.31	11.02	12.67	465000	12.52
NYSE	CNS	2009-01-02	10.98	11.25	10.59	11.15	165700	11.02
NYSE	CGO	2009-12-31	14.47	14.50	14.31	14.35	14700	14.24
NYSE	CGO	2009-12-30	14.52	14.58	14.05	14.33	27000	14.22
NYSE	CGO	2009-12-29	14.48	14.71	14.35	14.44	23700	14.33
NYSE	CGO	2009-12-28	14.49	14.62	14.33	14.43	14900	14.22
NYSE	CGO	2009-12-24	14.30	14.35	14.25	14.31	4200	14.10
NYSE	CGO	2009-12-23	14.26	14.26	14.03	14.19	22100	13.99
NYSE	CGO	2009-12-22	14.38	14.38	14.01	14.21	23600	14.01
NYSE	CGO	2009-12-21	14.38	14.38	14.33	14.36	15100	14.15
NYSE	CGO	2009-12-18	14.36	14.41	14.15	14.22	35900	14.02
NYSE	CGO	2009-12-17	14.31	14.48	14.30	14.36	18800	14.15
NYSE	CGO	2009-12-16	14.35	14.36	14.19	14.34	24600	14.13
NYSE	CGO	2009-12-15	14.45	14.45	14.17	14.17	21400	13.97
NYSE	CGO	2009-12-14	14.30	14.48	14.30	14.40	12600	14.19
NYSE	CGO	2009-12-11	14.14	14.25	14.11	14.20	24700	14.00
NYSE	CGO	2009-12-10	13.95	14.09	13.88	14.09	20000	13.89
NYSE	CGO	2009-12-09	14.12	14.24	13.87	13.91	32200	13.71
NYSE	CGO	2009-12-08	14.05	14.29	13.90	14.20	41100	14.00
NYSE	CGO	2009-12-07	14.20	14.31	14.01	14.01	17600	13.81
NYSE	CGO	2009-12-04	14.06	14.30	13.87	14.13	22100	13.93
NYSE	CGO	2009-12-03	14.15	14.25	13.91	13.95	25100	13.75
NYSE	CGO	2009-12-02	14.12	14.21	14.01	14.05	28000	13.75
NYSE	CGO	2009-12-01	14.00	14.12	13.90	14.00	31200	13.70
NYSE	CGO	2009-11-30	13.69	13.74	13.68	13.74	14100	13.45
NYSE	CGO	2009-11-27	13.49	13.68	13.49	13.67	10100	13.38
NYSE	CGO	2009-11-25	13.66	13.72	13.60	13.72	22300	13.43
NYSE	CGO	2009-11-24	13.64	13.64	13.33	13.50	38300	13.21
NYSE	CGO	2009-11-23	13.98	13.98	13.55	13.56	40400	13.27
NYSE	CGO	2009-11-20	13.75	13.77	13.60	13.75	22000	13.46
NYSE	CGO	2009-11-19	14.14	14.14	13.56	13.74	38700	13.45
NYSE	CGO	2009-11-18	14.14	14.14	14.02	14.10	16900	13.80
NYSE	CGO	2009-11-17	13.94	14.12	13.90	14.04	46100	13.74
NYSE	CGO	2009-11-16	13.99	13.99	13.80	13.85	114300	13.55
NYSE	CGO	2009-11-13	13.65	13.87	13.37	13.80	129200	13.50
NYSE	CGO	2009-11-12	13.70	13.91	13.47	13.54	398700	13.25
NYSE	CGO	2009-11-11	13.62	13.82	13.55	13.82	104400	13.52
NYSE	CGO	2009-11-10	13.59	13.86	13.55	13.55	177300	13.26
NYSE	CGO	2009-11-09	13.58	13.73	13.45	13.67	99100	13.38
NYSE	CGO	2009-11-06	13.35	13.44	13.25	13.41	10000	13.12
NYSE	CGO	2009-11-05	13.40	13.56	13.40	13.45	96700	13.06
NYSE	CGO	2009-11-04	13.10	13.40	13.02	13.29	35900	12.91
NYSE	CGO	2009-11-03	13.12	13.12	12.76	13.09	23000	12.71
NYSE	CGO	2009-11-02	13.15	13.50	12.65	13.20	76100	12.82
NYSE	CGO	2009-10-30	13.92	13.92	13.30	13.30	20300	12.92
NYSE	CGO	2009-10-29	13.33	13.83	13.30	13.82	28900	13.42
NYSE	CGO	2009-10-28	13.93	14.02	12.94	13.07	49500	12.70
NYSE	CGO	2009-10-27	14.18	14.27	13.90	13.99	40100	13.59
NYSE	CGO	2009-10-26	14.13	14.25	13.90	14.04	20200	13.64
NYSE	CGO	2009-10-23	14.28	14.37	14.00	14.01	29500	13.61
NYSE	CGO	2009-10-22	14.24	14.32	14.14	14.32	30100	13.91
NYSE	CGO	2009-10-21	14.21	14.36	14.21	14.21	18900	13.80
NYSE	CGO	2009-10-20	14.34	14.47	14.20	14.22	28500	13.81
NYSE	CGO	2009-10-19	14.20	14.30	14.15	14.26	32600	13.85
NYSE	CGO	2009-10-16	14.17	14.42	14.15	14.26	34700	13.85
NYSE	CGO	2009-10-15	14.47	14.47	14.19	14.24	22800	13.83
NYSE	CGO	2009-10-14	14.28	14.44	14.26	14.42	39400	14.01
NYSE	CGO	2009-10-13	14.20	14.24	14.13	14.19	7000	13.78
NYSE	CGO	2009-10-12	14.22	14.36	14.18	14.20	20300	13.79
NYSE	CGO	2009-10-09	14.24	14.29	14.19	14.25	12400	13.84
NYSE	CGO	2009-10-08	14.24	14.37	14.22	14.22	15900	13.81
NYSE	CGO	2009-10-07	14.02	14.30	14.01	14.23	20600	13.82
NYSE	CGO	2009-10-06	14.05	14.35	14.05	14.15	39100	13.65
NYSE	CGO	2009-10-05	13.73	14.04	13.71	13.95	32800	13.45
NYSE	CGO	2009-10-02	13.77	13.93	13.61	13.61	37700	13.13
NYSE	CGO	2009-10-01	14.02	14.20	13.93	13.94	17500	13.44
NYSE	CGO	2009-09-30	13.92	14.08	13.83	14.07	14700	13.57
NYSE	CGO	2009-09-29	14.00	14.05	13.78	13.91	17200	13.42
NYSE	CGO	2009-09-28	13.98	14.00	13.83	13.98	16300	13.48
NYSE	CGO	2009-09-25	13.82	13.93	13.80	13.80	18500	13.31
NYSE	CGO	2009-09-24	13.90	13.96	13.68	13.83	27200	13.34
NYSE	CGO	2009-09-23	14.03	14.03	13.77	13.94	16800	13.44
NYSE	CGO	2009-09-22	13.97	14.11	13.81	13.84	48300	13.35
NYSE	CGO	2009-09-21	14.19	14.21	13.91	13.96	44400	13.46
NYSE	CGO	2009-09-18	14.30	14.30	14.20	14.21	18700	13.71
NYSE	CGO	2009-09-17	14.29	14.52	14.25	14.25	27500	13.74
NYSE	CGO	2009-09-16	13.88	14.25	13.88	14.24	33700	13.73
NYSE	CGO	2009-09-15	13.76	13.87	13.62	13.87	25200	13.38
NYSE	CGO	2009-09-14	13.58	13.78	13.58	13.71	19200	13.22
NYSE	CGO	2009-09-11	13.79	13.80	13.59	13.68	17600	13.19
NYSE	CGO	2009-09-10	13.59	13.74	13.52	13.72	19200	13.23
NYSE	CGO	2009-09-09	13.45	13.56	13.26	13.56	19300	13.08
NYSE	CGO	2009-09-08	13.35	13.45	13.25	13.32	22300	12.85
NYSE	CGO	2009-09-04	13.18	13.35	13.15	13.35	14700	12.78
NYSE	CGO	2009-09-03	13.08	13.22	12.99	13.22	17000	12.65
NYSE	CGO	2009-09-02	13.00	13.08	12.90	12.96	22400	12.41
NYSE	CGO	2009-09-01	13.07	13.16	13.01	13.03	30600	12.47
NYSE	CGO	2009-08-31	13.05	13.31	13.05	13.15	13000	12.59
NYSE	CGO	2009-08-28	13.16	13.20	13.13	13.16	10500	12.60
NYSE	CGO	2009-08-27	13.19	13.19	12.79	13.17	42500	12.61
NYSE	CGO	2009-08-26	13.41	13.41	13.19	13.19	31000	12.63
NYSE	CGO	2009-08-25	13.31	13.50	13.31	13.41	25500	12.84
NYSE	CGO	2009-08-24	13.23	13.35	13.16	13.24	42800	12.67
NYSE	CGO	2009-08-21	12.98	13.20	12.98	13.08	46800	12.52
NYSE	CGO	2009-08-20	13.00	13.07	12.65	12.95	46600	12.40
NYSE	CGO	2009-08-19	12.78	12.95	12.78	12.89	27300	12.34
NYSE	CGO	2009-08-18	12.65	12.93	12.65	12.75	16000	12.20
NYSE	CGO	2009-08-17	13.15	13.15	12.66	12.69	32700	12.15
NYSE	CGO	2009-08-14	13.40	13.42	13.14	13.15	35700	12.59
NYSE	CGO	2009-08-13	13.13	13.57	13.00	13.45	16500	12.87
NYSE	CGO	2009-08-12	12.95	13.05	12.88	12.95	19400	12.40
NYSE	CGO	2009-08-11	12.97	13.10	12.90	12.97	33600	12.42
NYSE	CGO	2009-08-10	12.90	12.98	12.75	12.97	30100	12.42
NYSE	CGO	2009-08-07	13.00	13.11	12.65	12.95	69400	12.40
NYSE	CGO	2009-08-06	12.97	12.99	12.75	12.87	32900	12.32
NYSE	CGO	2009-08-05	12.86	13.00	12.86	12.98	18500	12.33
NYSE	CGO	2009-08-04	12.78	12.92	12.66	12.86	38500	12.22
NYSE	CGO	2009-08-03	12.96	13.08	12.62	12.90	22800	12.25
NYSE	CGO	2009-07-31	12.75	12.97	12.25	12.90	39300	12.25
NYSE	CGO	2009-07-30	12.54	12.95	12.45	12.86	36300	12.22
NYSE	CGO	2009-07-29	12.42	12.70	12.35	12.37	21000	11.75
NYSE	CGO	2009-07-28	12.25	12.85	12.25	12.53	51300	11.90
NYSE	CGO	2009-07-27	12.24	12.67	12.10	12.34	43700	11.72
NYSE	CGO	2009-07-24	12.20	12.67	11.66	12.30	46100	11.68
NYSE	CGO	2009-07-23	12.00	12.35	11.99	12.16	64800	11.55
NYSE	CGO	2009-07-22	11.87	12.00	11.86	11.86	11900	11.27
NYSE	CGO	2009-07-21	12.06	12.14	11.91	12.00	19500	11.40
NYSE	CGO	2009-07-20	12.33	12.33	11.96	12.05	43200	11.45
NYSE	CGO	2009-07-17	11.87	12.00	11.80	11.88	21500	11.28
NYSE	CGO	2009-07-16	11.75	12.16	11.70	11.99	26600	11.39
NYSE	CGO	2009-07-15	11.62	11.71	11.60	11.64	15800	11.06
NYSE	CGO	2009-07-14	11.39	11.45	11.34	11.40	17300	10.83
NYSE	CGO	2009-07-13	11.13	11.29	11.00	11.28	35700	10.71
NYSE	CGO	2009-07-10	10.85	11.04	10.77	10.96	10000	10.41
NYSE	CGO	2009-07-09	10.95	11.05	10.76	10.86	35300	10.32
NYSE	CGO	2009-07-08	11.22	11.23	10.80	10.89	34500	10.34
NYSE	CGO	2009-07-07	11.27	11.46	10.91	11.14	18200	10.49
NYSE	CGO	2009-07-06	11.56	11.62	11.39	11.41	25600	10.74
NYSE	CGO	2009-07-02	11.56	11.95	11.56	11.65	21300	10.97
NYSE	CGO	2009-07-01	11.53	11.94	11.53	11.84	24500	11.15
NYSE	CGO	2009-06-30	11.63	11.70	11.50	11.51	19100	10.83
NYSE	CGO	2009-06-29	11.70	11.73	11.63	11.64	20000	10.96
NYSE	CGO	2009-06-26	11.63	11.73	11.53	11.62	20100	10.94
NYSE	CGO	2009-06-25	11.26	11.84	11.26	11.84	23000	11.15
NYSE	CGO	2009-06-24	11.05	11.45	11.05	11.38	21700	10.71
NYSE	CGO	2009-06-23	10.81	11.05	10.75	11.00	49300	10.35
NYSE	CGO	2009-06-22	11.43	11.45	11.11	11.20	24500	10.54
NYSE	CGO	2009-06-19	11.61	11.65	11.40	11.55	24200	10.87
NYSE	CGO	2009-06-18	11.31	11.60	11.27	11.45	37600	10.78
NYSE	CGO	2009-06-17	11.34	11.40	11.21	11.38	29300	10.71
NYSE	CGO	2009-06-16	11.56	11.65	11.12	11.26	37800	10.60
NYSE	CGO	2009-06-15	11.84	11.84	11.36	11.42	19900	10.75
NYSE	CGO	2009-06-12	11.96	11.96	11.83	11.84	16700	11.15
NYSE	CGO	2009-06-11	11.74	12.13	11.60	11.84	61900	11.15
NYSE	CGO	2009-06-10	11.95	11.98	11.54	11.67	39400	10.99
NYSE	CGO	2009-06-09	11.64	11.79	11.63	11.76	25200	11.07
NYSE	CGO	2009-06-08	11.70	11.71	11.38	11.55	23500	10.87
NYSE	CGO	2009-06-05	11.90	12.00	11.61	11.72	68800	10.94
NYSE	CGO	2009-06-04	11.59	11.76	11.59	11.76	24000	10.98
NYSE	CGO	2009-06-03	11.47	11.57	11.45	11.50	28500	10.73
NYSE	CGO	2009-06-02	11.39	11.69	11.38	11.60	30800	10.83
NYSE	CGO	2009-06-01	11.12	11.84	11.12	11.37	92700	10.61
NYSE	CGO	2009-05-29	11.20	11.20	10.90	11.13	23800	10.39
NYSE	CGO	2009-05-28	11.30	11.31	10.85	11.11	65300	10.37
NYSE	CGO	2009-05-27	10.99	11.08	10.85	11.08	55500	10.34
NYSE	CGO	2009-05-26	10.72	11.06	10.64	11.01	53800	10.28
NYSE	CGO	2009-05-22	10.42	10.77	10.41	10.77	69000	10.05
NYSE	CGO	2009-05-21	10.33	10.42	10.26	10.41	33200	9.72
NYSE	CGO	2009-05-20	10.42	10.72	10.40	10.42	38400	9.73
NYSE	CGO	2009-05-19	10.41	10.55	10.25	10.42	38400	9.73
NYSE	CGO	2009-05-18	10.25	10.38	10.15	10.35	46300	9.66
NYSE	CGO	2009-05-15	10.18	10.22	10.00	10.07	48200	9.40
NYSE	CGO	2009-05-14	10.00	10.28	10.00	10.12	45800	9.45
NYSE	CGO	2009-05-13	10.12	10.15	10.00	10.03	34700	9.36
NYSE	CGO	2009-05-12	10.35	10.35	10.08	10.23	34600	9.55
NYSE	CGO	2009-05-11	10.25	10.41	10.16	10.30	27700	9.61
NYSE	CGO	2009-05-08	10.30	10.50	10.27	10.50	22100	9.80
NYSE	CGO	2009-05-07	10.55	10.56	10.26	10.29	32300	9.60
NYSE	CGO	2009-05-06	10.22	10.53	10.22	10.53	83000	9.73
NYSE	CGO	2009-05-05	10.17	10.25	10.08	10.20	63400	9.43
NYSE	CGO	2009-05-04	9.96	10.25	9.91	10.18	47300	9.41
NYSE	CGO	2009-05-01	9.68	9.91	9.68	9.85	23900	9.11
NYSE	CGO	2009-04-30	9.86	9.99	9.78	9.78	24800	9.04
NYSE	CGO	2009-04-29	9.74	9.84	9.52	9.73	29100	8.99
NYSE	CGO	2009-04-28	9.52	9.70	9.20	9.66	11200	8.93
NYSE	CGO	2009-04-27	9.64	9.74	9.62	9.69	10400	8.96
NYSE	CGO	2009-04-24	9.72	9.78	9.60	9.68	42000	8.95
NYSE	CGO	2009-04-23	9.68	9.75	9.47	9.64	18800	8.91
NYSE	CGO	2009-04-22	9.31	9.56	9.31	9.50	11500	8.78
NYSE	CGO	2009-04-21	9.24	9.77	9.24	9.47	18500	8.75
NYSE	CGO	2009-04-20	9.51	9.55	9.33	9.37	24000	8.66
NYSE	CGO	2009-04-17	9.55	9.71	9.51	9.65	49000	8.92
NYSE	CGO	2009-04-16	9.54	9.65	9.41	9.61	23900	8.88
NYSE	CGO	2009-04-15	9.22	9.45	9.22	9.40	18500	8.69
NYSE	CGO	2009-04-14	9.36	9.68	9.35	9.36	24600	8.65
NYSE	CGO	2009-04-13	9.37	9.54	9.36	9.53	6200	8.81
NYSE	CGO	2009-04-09	9.34	9.50	9.21	9.40	36000	8.69
NYSE	CGO	2009-04-08	9.20	9.28	9.12	9.19	9300	8.50
NYSE	CGO	2009-04-07	9.25	9.41	9.15	9.24	13800	8.45
NYSE	CGO	2009-04-06	9.19	9.60	9.18	9.50	19200	8.69
NYSE	CGO	2009-04-03	9.25	9.50	9.03	9.41	17200	8.60
NYSE	CGO	2009-04-02	9.52	9.60	9.34	9.41	21000	8.60
NYSE	CGO	2009-04-01	8.84	9.30	8.71	9.18	20000	8.39
NYSE	CGO	2009-03-31	8.86	9.32	8.86	9.10	17200	8.32
NYSE	CGO	2009-03-30	9.01	9.10	8.80	8.82	7900	8.07
NYSE	CGO	2009-03-27	9.23	9.37	9.18	9.30	16400	8.50
NYSE	CGO	2009-03-26	9.26	9.49	9.25	9.37	18500	8.57
NYSE	CGO	2009-03-25	9.29	9.43	9.00	9.30	30200	8.50
NYSE	CGO	2009-03-24	9.00	9.29	8.85	9.15	27400	8.37
NYSE	CGO	2009-03-23	8.75	9.20	8.75	9.17	19500	8.39
NYSE	CGO	2009-03-20	8.56	8.71	8.55	8.70	15400	7.96
NYSE	CGO	2009-03-19	8.96	8.97	8.65	8.65	17900	7.91
NYSE	CGO	2009-03-18	8.80	8.88	8.57	8.76	35000	8.01
NYSE	CGO	2009-03-17	8.82	9.00	8.65	8.85	67900	8.09
NYSE	CGO	2009-03-16	8.66	8.91	8.66	8.72	32000	7.97
NYSE	CGO	2009-03-13	8.34	8.70	8.34	8.64	21800	7.90
NYSE	CGO	2009-03-12	8.03	8.40	7.98	8.33	10100	7.62
NYSE	CGO	2009-03-11	7.59	8.18	7.59	8.02	43500	7.33
NYSE	CGO	2009-03-10	7.20	8.05	7.20	7.66	61500	7.00
NYSE	CGO	2009-03-09	7.27	7.49	7.17	7.20	36400	6.58
NYSE	CGO	2009-03-06	7.62	8.07	7.54	7.66	51100	6.91
NYSE	CGO	2009-03-05	7.93	7.98	7.35	7.58	59600	6.84
NYSE	CGO	2009-03-04	7.69	8.22	7.69	8.04	43100	7.26
NYSE	CGO	2009-03-03	7.68	7.81	7.55	7.66	48300	6.91
NYSE	CGO	2009-03-02	8.35	8.35	7.52	7.68	50600	6.93
NYSE	CGO	2009-02-27	8.49	8.74	8.45	8.50	13200	7.67
NYSE	CGO	2009-02-26	8.62	8.90	8.62	8.66	15100	7.82
NYSE	CGO	2009-02-25	8.69	8.75	8.15	8.65	22200	7.81
NYSE	CGO	2009-02-24	8.32	8.76	8.24	8.65	41300	7.81
NYSE	CGO	2009-02-23	8.84	8.84	8.20	8.21	31800	7.41
NYSE	CGO	2009-02-20	8.94	8.94	8.23	8.67	74500	7.82
NYSE	CGO	2009-02-19	9.69	9.70	9.06	9.18	20100	8.28
NYSE	CGO	2009-02-18	9.63	9.63	9.45	9.51	21100	8.58
NYSE	CGO	2009-02-17	10.07	10.07	9.42	9.48	34800	8.56
NYSE	CGO	2009-02-13	10.28	10.28	10.05	10.05	20000	9.07
NYSE	CGO	2009-02-12	9.89	10.30	9.50	10.20	41100	9.21
NYSE	CGO	2009-02-11	10.85	10.85	9.90	9.92	24700	8.95
NYSE	CGO	2009-02-10	9.97	10.37	9.78	10.05	37600	9.07
NYSE	CGO	2009-02-09	10.00	10.00	9.90	9.98	22200	9.01
NYSE	CGO	2009-02-06	10.01	10.19	9.90	10.06	30600	9.08
NYSE	CGO	2009-02-05	10.03	10.03	9.92	9.98	21700	8.92
NYSE	CGO	2009-02-04	9.99	10.10	9.90	10.03	17000	8.96
NYSE	CGO	2009-02-03	9.75	9.95	9.61	9.81	29000	8.76
NYSE	CGO	2009-02-02	9.26	9.60	9.26	9.48	15700	8.47
NYSE	CGO	2009-01-30	9.97	9.99	9.48	9.55	9700	8.53
NYSE	CGO	2009-01-29	10.22	10.22	9.86	9.97	13000	8.91
NYSE	CGO	2009-01-28	10.17	10.39	9.90	10.15	22900	9.07
NYSE	CGO	2009-01-27	9.53	9.76	9.50	9.62	33600	8.60
NYSE	CGO	2009-01-26	9.69	9.76	9.45	9.53	33100	8.51
NYSE	CGO	2009-01-23	9.52	9.56	9.25	9.45	21400	8.44
NYSE	CGO	2009-01-22	9.60	9.60	9.26	9.39	17200	8.39
NYSE	CGO	2009-01-21	9.70	9.70	9.29	9.46	25300	8.45
NYSE	CGO	2009-01-20	10.20	10.20	9.25	9.36	20700	8.36
NYSE	CGO	2009-01-16	9.47	10.25	9.47	9.75	27100	8.71
NYSE	CGO	2009-01-15	9.80	9.81	9.35	9.59	38500	8.57
NYSE	CGO	2009-01-14	10.25	10.25	9.63	9.64	10100	8.61
NYSE	CGO	2009-01-13	9.80	10.40	9.78	10.27	22700	9.18
NYSE	CGO	2009-01-12	10.26	10.26	9.86	9.93	16900	8.87
NYSE	CGO	2009-01-09	10.21	10.27	10.00	10.03	18100	8.96
NYSE	CGO	2009-01-08	10.40	10.40	10.10	10.20	30700	9.11
NYSE	CGO	2009-01-07	10.80	10.94	10.13	10.19	31500	9.10
NYSE	CGO	2009-01-06	10.48	11.05	10.22	10.60	71700	9.47
NYSE	CGO	2009-01-05	10.19	10.48	10.11	10.12	28500	9.04
NYSE	CGO	2009-01-02	9.64	10.16	9.54	10.15	14300	9.07
NYSE	CFR	2009-12-31	50.23	50.43	49.93	50.00	257000	50.00
NYSE	CFR	2009-12-30	50.48	50.86	50.19	50.32	126800	50.32
NYSE	CFR	2009-12-29	50.95	51.03	50.52	50.55	168000	50.55
NYSE	CFR	2009-12-28	50.89	51.05	50.72	50.90	298500	50.90
NYSE	CFR	2009-12-24	50.18	50.78	50.11	50.78	90900	50.78
NYSE	CFR	2009-12-23	50.40	50.58	50.18	50.21	190300	50.21
NYSE	CFR	2009-12-22	50.07	50.53	49.94	50.33	296000	50.33
NYSE	CFR	2009-12-21	49.31	50.11	49.27	50.11	347900	50.11
NYSE	CFR	2009-12-18	48.66	49.16	48.53	49.06	526500	49.06
NYSE	CFR	2009-12-17	48.78	49.49	48.48	48.49	370100	48.49
NYSE	CFR	2009-12-16	49.20	49.45	48.47	48.90	412800	48.90
NYSE	CFR	2009-12-15	49.33	49.77	48.88	49.06	521200	49.06
NYSE	CFR	2009-12-14	48.92	49.63	48.54	49.60	836500	49.60
NYSE	CFR	2009-12-11	48.21	48.94	47.91	48.73	727900	48.73
NYSE	CFR	2009-12-10	48.26	48.40	47.80	47.92	770500	47.92
NYSE	CFR	2009-12-09	48.34	48.34	47.67	48.12	589400	48.12
NYSE	CFR	2009-12-08	47.54	48.54	47.51	48.37	662900	48.37
NYSE	CFR	2009-12-07	48.27	48.30	47.57	47.77	416800	47.77
NYSE	CFR	2009-12-04	48.32	48.49	47.57	48.34	420700	48.34
NYSE	CFR	2009-12-03	48.44	48.79	47.51	47.54	557600	47.54
NYSE	CFR	2009-12-02	48.12	48.63	47.91	48.28	509800	48.28
NYSE	CFR	2009-12-01	48.26	48.26	47.59	48.03	571400	48.03
NYSE	CFR	2009-11-30	46.72	48.13	46.60	48.02	586200	48.02
NYSE	CFR	2009-11-27	46.41	47.28	46.36	46.71	193000	46.71
NYSE	CFR	2009-11-25	48.29	48.33	47.54	47.62	332700	47.19
NYSE	CFR	2009-11-24	48.13	48.36	47.68	48.24	340700	47.80
NYSE	CFR	2009-11-23	48.21	48.79	47.99	48.20	260700	47.76
NYSE	CFR	2009-11-20	47.34	47.91	47.27	47.68	325300	47.25
NYSE	CFR	2009-11-19	48.28	48.30	47.35	47.66	285400	47.23
NYSE	CFR	2009-11-18	48.18	48.81	48.16	48.53	303700	48.09
NYSE	CFR	2009-11-17	47.85	48.32	47.52	48.25	391600	47.81
NYSE	CFR	2009-11-16	48.10	48.61	47.76	47.90	572900	47.47
NYSE	CFR	2009-11-13	47.72	48.14	47.15	47.69	240100	47.26
NYSE	CFR	2009-11-12	47.89	48.32	47.34	47.45	212200	47.02
NYSE	CFR	2009-11-11	48.10	48.57	47.81	48.07	265600	47.64
NYSE	CFR	2009-11-10	48.32	48.32	47.45	47.80	311800	47.37
NYSE	CFR	2009-11-09	47.53	48.58	47.40	48.48	422600	48.04
NYSE	CFR	2009-11-06	47.00	47.66	46.54	47.26	263900	46.83
NYSE	CFR	2009-11-05	46.62	47.34	46.30	47.30	754800	46.87
NYSE	CFR	2009-11-04	46.72	47.29	46.08	46.14	592200	45.72
NYSE	CFR	2009-11-03	46.33	46.65	45.67	46.43	627800	46.01
NYSE	CFR	2009-11-02	47.04	47.50	46.32	46.84	610000	46.42
NYSE	CFR	2009-10-30	47.57	47.81	46.63	46.79	594700	46.37
NYSE	CFR	2009-10-29	46.98	47.87	46.45	47.79	523600	47.36
NYSE	CFR	2009-10-28	47.42	47.60	46.61	46.62	612000	46.20
NYSE	CFR	2009-10-27	47.44	48.29	47.35	47.35	520000	46.92
NYSE	CFR	2009-10-26	48.50	48.70	46.92	47.39	1628100	46.96
NYSE	CFR	2009-10-23	48.96	49.01	48.12	48.51	389000	48.07
NYSE	CFR	2009-10-22	48.21	49.24	47.78	49.06	1085800	48.62
NYSE	CFR	2009-10-21	50.40	50.40	47.61	48.54	2171500	48.10
NYSE	CFR	2009-10-20	50.58	50.97	50.24	50.64	424800	50.18
NYSE	CFR	2009-10-19	50.72	50.96	49.88	50.70	249000	50.24
NYSE	CFR	2009-10-16	50.38	51.06	50.02	50.75	565000	50.29
NYSE	CFR	2009-10-15	50.83	50.83	50.11	50.81	364900	50.35
NYSE	CFR	2009-10-14	50.67	50.88	50.32	50.78	443600	50.32
NYSE	CFR	2009-10-13	50.17	50.53	49.78	50.30	354800	49.85
NYSE	CFR	2009-10-12	50.48	50.63	50.01	50.36	196600	49.91
NYSE	CFR	2009-10-09	49.87	50.49	49.86	50.39	242900	49.93
NYSE	CFR	2009-10-08	50.70	50.70	49.80	50.07	670000	49.62
NYSE	CFR	2009-10-07	50.24	50.51	49.85	50.44	524500	49.98
NYSE	CFR	2009-10-06	50.97	51.22	49.92	50.41	383800	49.95
NYSE	CFR	2009-10-05	50.57	50.90	50.10	50.59	462400	50.13
NYSE	CFR	2009-10-02	49.69	50.75	49.56	50.38	823700	49.93
NYSE	CFR	2009-10-01	51.58	51.59	49.93	49.94	1149900	49.49
NYSE	CFR	2009-09-30	51.98	52.32	51.37	51.64	1220300	51.17
NYSE	CFR	2009-09-29	51.74	52.18	51.45	51.86	394000	51.39
NYSE	CFR	2009-09-28	50.48	51.74	50.32	51.74	523900	51.27
NYSE	CFR	2009-09-25	49.67	50.56	49.49	50.42	601800	49.96
NYSE	CFR	2009-09-24	49.10	50.29	49.08	49.59	568700	49.14
NYSE	CFR	2009-09-23	49.63	49.78	49.20	49.55	688500	49.10
NYSE	CFR	2009-09-22	49.95	50.05	49.18	49.45	412400	49.00
NYSE	CFR	2009-09-21	49.66	49.94	49.14	49.77	329000	49.32
NYSE	CFR	2009-09-18	50.13	50.63	49.15	49.99	524100	49.54
NYSE	CFR	2009-09-17	50.65	50.89	49.94	50.20	381700	49.75
NYSE	CFR	2009-09-16	48.84	50.70	48.84	50.60	626800	50.14
NYSE	CFR	2009-09-15	48.80	48.95	47.98	48.86	523700	48.42
NYSE	CFR	2009-09-14	47.82	48.73	47.66	48.68	228600	48.24
NYSE	CFR	2009-09-11	48.75	48.78	48.22	48.31	258200	47.87
NYSE	CFR	2009-09-10	48.63	48.92	48.17	48.73	293400	48.29
NYSE	CFR	2009-09-09	48.18	49.17	47.99	48.97	457400	48.53
NYSE	CFR	2009-09-08	48.36	48.43	47.68	48.37	383300	47.93
NYSE	CFR	2009-09-04	47.87	48.08	47.34	48.06	387900	47.63
NYSE	CFR	2009-09-03	47.62	48.01	47.36	47.86	272400	47.43
NYSE	CFR	2009-09-02	47.89	48.79	47.40	47.42	315600	46.99
NYSE	CFR	2009-09-01	49.04	49.72	48.09	48.18	685200	47.74
NYSE	CFR	2009-08-31	49.00	49.54	48.44	49.28	346400	48.84
NYSE	CFR	2009-08-28	50.01	50.22	48.82	49.13	280700	48.69
NYSE	CFR	2009-08-27	49.76	49.97	49.24	49.75	325600	48.87
NYSE	CFR	2009-08-26	49.62	50.52	49.37	49.81	376400	48.93
NYSE	CFR	2009-08-25	49.85	50.43	49.50	49.68	362900	48.81
NYSE	CFR	2009-08-24	51.13	51.66	49.70	49.98	340300	49.10
NYSE	CFR	2009-08-21	50.17	51.49	49.88	50.89	472000	49.99
NYSE	CFR	2009-08-20	49.78	50.40	49.44	49.65	386500	48.78
NYSE	CFR	2009-08-19	49.10	50.11	48.96	49.71	383000	48.84
NYSE	CFR	2009-08-18	50.12	50.26	49.31	49.45	423100	48.58
NYSE	CFR	2009-08-17	49.30	50.17	49.23	49.78	568500	48.90
NYSE	CFR	2009-08-14	50.92	51.21	49.98	50.46	397800	49.57
NYSE	CFR	2009-08-13	51.27	51.69	50.06	51.11	495700	50.21
NYSE	CFR	2009-08-12	51.23	52.32	50.82	51.27	397600	50.37
NYSE	CFR	2009-08-11	52.47	52.47	50.70	51.52	525000	50.61
NYSE	CFR	2009-08-10	52.18	53.20	52.00	52.74	289500	51.81
NYSE	CFR	2009-08-07	51.48	52.96	51.01	52.60	593800	51.67
NYSE	CFR	2009-08-06	50.94	51.80	50.21	50.64	495200	49.75
NYSE	CFR	2009-08-05	50.01	50.91	49.88	50.87	546500	49.97
NYSE	CFR	2009-08-04	48.95	50.20	48.29	50.18	509100	49.30
NYSE	CFR	2009-08-03	48.21	48.96	47.78	48.96	507800	48.10
NYSE	CFR	2009-07-31	47.35	48.28	47.16	48.03	502100	47.18
NYSE	CFR	2009-07-30	47.69	47.94	47.09	47.30	760200	46.47
NYSE	CFR	2009-07-29	46.58	47.54	46.44	47.50	506400	46.66
NYSE	CFR	2009-07-28	45.75	46.78	45.75	46.76	567000	45.94
NYSE	CFR	2009-07-27	45.79	46.30	45.17	46.05	951400	45.24
NYSE	CFR	2009-07-24	45.55	46.20	45.13	45.91	579400	45.10
NYSE	CFR	2009-07-23	45.44	45.98	43.75	45.89	1067600	45.08
NYSE	CFR	2009-07-22	45.65	45.74	43.59	44.26	1543300	43.48
NYSE	CFR	2009-07-21	47.36	47.59	46.34	47.32	686700	46.49
NYSE	CFR	2009-07-20	47.48	47.70	46.83	47.36	656900	46.53
NYSE	CFR	2009-07-17	48.10	48.52	46.99	47.28	493900	46.45
NYSE	CFR	2009-07-16	47.93	48.48	47.56	48.22	624600	47.37
NYSE	CFR	2009-07-15	46.85	48.00	46.55	47.93	746800	47.09
NYSE	CFR	2009-07-14	46.64	46.68	46.04	46.49	459600	45.67
NYSE	CFR	2009-07-13	44.95	46.53	44.59	46.53	602600	45.71
NYSE	CFR	2009-07-10	44.92	45.34	44.17	44.48	611900	43.70
NYSE	CFR	2009-07-09	45.01	45.60	44.75	45.08	470200	44.29
NYSE	CFR	2009-07-08	45.39	46.00	44.24	44.71	774900	43.92
NYSE	CFR	2009-07-07	45.41	46.10	45.22	45.39	738300	44.59
NYSE	CFR	2009-07-06	45.27	45.92	44.65	45.22	647700	44.42
NYSE	CFR	2009-07-02	45.65	46.39	45.11	45.16	575600	44.37
NYSE	CFR	2009-07-01	46.27	46.51	45.63	46.01	464200	45.20
NYSE	CFR	2009-06-30	46.56	46.65	45.79	46.12	390500	45.31
NYSE	CFR	2009-06-29	46.26	46.77	45.40	46.70	603000	45.88
NYSE	CFR	2009-06-26	45.67	46.07	45.22	46.07	1059500	45.26
NYSE	CFR	2009-06-25	44.93	45.75	44.60	45.68	629900	44.88
NYSE	CFR	2009-06-24	45.34	45.75	44.74	45.02	557700	44.23
NYSE	CFR	2009-06-23	45.65	46.33	44.50	45.09	692200	44.30
NYSE	CFR	2009-06-22	46.54	47.09	45.60	45.60	884800	44.80
NYSE	CFR	2009-06-19	46.86	46.99	46.22	46.93	657400	46.10
NYSE	CFR	2009-06-18	45.52	46.60	45.52	46.51	684500	45.69
NYSE	CFR	2009-06-17	46.21	46.49	45.50	45.61	865300	44.81
NYSE	CFR	2009-06-16	47.22	47.64	46.35	46.47	590000	45.65
NYSE	CFR	2009-06-15	48.61	48.86	46.84	46.93	1005900	46.10
NYSE	CFR	2009-06-12	48.40	49.04	48.25	48.95	413100	48.09
NYSE	CFR	2009-06-11	48.14	49.26	48.14	48.47	591500	47.62
NYSE	CFR	2009-06-10	49.22	49.22	47.96	48.31	557100	47.46
NYSE	CFR	2009-06-09	48.85	49.19	48.04	48.66	456200	47.80
NYSE	CFR	2009-06-08	47.68	49.10	47.56	48.74	583500	47.88
NYSE	CFR	2009-06-05	49.69	50.11	47.39	47.83	795000	46.99
NYSE	CFR	2009-06-04	47.56	49.50	47.55	49.42	993800	48.55
NYSE	CFR	2009-06-03	48.36	49.20	48.00	48.47	618900	47.62
NYSE	CFR	2009-06-02	48.82	49.52	48.39	48.91	904000	48.05
NYSE	CFR	2009-06-01	49.33	49.57	48.28	48.90	929800	48.04
NYSE	CFR	2009-05-29	48.30	48.95	47.77	48.95	762700	48.09
NYSE	CFR	2009-05-28	48.26	48.92	47.39	48.12	846200	47.27
NYSE	CFR	2009-05-27	50.02	50.46	48.05	48.11	971600	46.84
NYSE	CFR	2009-05-26	48.75	50.85	48.06	50.63	1103200	49.29
NYSE	CFR	2009-05-22	48.67	48.96	48.10	48.62	729100	47.34
NYSE	CFR	2009-05-21	48.13	48.83	47.70	48.43	761600	47.15
NYSE	CFR	2009-05-20	51.13	51.58	48.37	48.54	928500	47.26
NYSE	CFR	2009-05-19	51.37	51.77	50.00	50.01	909500	48.69
NYSE	CFR	2009-05-18	48.73	52.05	48.73	51.82	1533200	50.45
NYSE	CFR	2009-05-15	49.38	49.50	47.54	48.08	1416700	46.81
NYSE	CFR	2009-05-14	49.07	49.95	48.25	49.56	1162200	48.25
NYSE	CFR	2009-05-13	50.54	50.65	48.88	48.97	1572300	47.68
NYSE	CFR	2009-05-12	51.94	52.40	49.86	51.13	1206400	49.78
NYSE	CFR	2009-05-11	52.12	53.59	50.82	51.58	1699000	50.22
NYSE	CFR	2009-05-08	50.70	53.19	50.38	53.19	1604200	51.79
NYSE	CFR	2009-05-07	51.81	52.77	49.87	50.20	1779600	48.88
NYSE	CFR	2009-05-06	50.05	51.49	49.37	51.19	1592400	49.84
NYSE	CFR	2009-05-05	50.64	50.77	48.65	49.38	1107800	48.08
NYSE	CFR	2009-05-04	47.24	50.80	46.77	50.77	1343100	49.43
NYSE	CFR	2009-05-01	47.11	47.44	45.91	46.81	858100	45.58
NYSE	CFR	2009-04-30	49.00	49.00	46.95	47.09	902600	45.85
NYSE	CFR	2009-04-29	48.16	48.86	47.13	48.54	1002500	47.26
NYSE	CFR	2009-04-28	45.73	47.97	45.10	47.03	978300	45.79
NYSE	CFR	2009-04-27	46.15	47.24	45.88	46.31	1137800	45.09
NYSE	CFR	2009-04-24	45.80	47.50	44.76	46.75	1138100	45.52
NYSE	CFR	2009-04-23	45.01	45.76	43.66	45.54	1503200	44.34
NYSE	CFR	2009-04-22	48.01	48.57	44.34	46.41	2232800	45.19
NYSE	CFR	2009-04-21	46.53	48.97	45.88	48.89	1353600	47.60
NYSE	CFR	2009-04-20	49.35	49.35	47.01	47.06	1283100	45.82
NYSE	CFR	2009-04-17	48.70	51.25	48.32	50.25	1226500	48.92
NYSE	CFR	2009-04-16	48.35	49.56	47.42	48.90	868200	47.61
NYSE	CFR	2009-04-15	47.03	48.38	46.07	48.21	733900	46.94
NYSE	CFR	2009-04-14	49.00	49.45	47.03	47.05	1089600	45.81
NYSE	CFR	2009-04-13	48.41	50.13	47.35	49.96	918700	48.64
NYSE	CFR	2009-04-09	47.21	48.94	46.46	48.91	1205300	47.62
NYSE	CFR	2009-04-08	46.16	46.16	45.11	45.94	1000900	44.73
NYSE	CFR	2009-04-07	46.79	47.20	45.50	46.00	2133400	44.79
NYSE	CFR	2009-04-06	48.00	49.00	47.14	48.79	850800	47.50
NYSE	CFR	2009-04-03	46.11	48.58	46.11	48.55	1086000	47.27
NYSE	CFR	2009-04-02	49.10	49.41	47.45	47.76	1375900	46.50
NYSE	CFR	2009-04-01	46.13	48.54	45.58	48.39	747500	47.11
NYSE	CFR	2009-03-31	46.39	47.50	45.49	46.94	849700	45.70
NYSE	CFR	2009-03-30	46.00	46.71	45.31	45.38	750200	44.18
NYSE	CFR	2009-03-27	47.99	48.93	46.92	47.00	851100	45.76
NYSE	CFR	2009-03-26	47.38	48.67	46.09	48.67	1177500	47.39
NYSE	CFR	2009-03-25	46.12	47.62	44.34	46.91	799700	45.67
NYSE	CFR	2009-03-24	48.06	48.89	45.59	45.59	1041400	44.39
NYSE	CFR	2009-03-23	46.56	49.47	46.13	49.47	1185800	48.17
NYSE	CFR	2009-03-20	46.07	46.22	44.70	44.92	1213000	43.74
NYSE	CFR	2009-03-19	47.53	47.80	45.28	45.91	2094000	44.70
NYSE	CFR	2009-03-18	42.59	47.26	42.46	47.21	1760400	45.96
NYSE	CFR	2009-03-17	41.19	43.68	40.65	43.49	892600	42.34
NYSE	CFR	2009-03-16	43.24	43.44	41.04	41.34	773100	40.25
NYSE	CFR	2009-03-13	43.20	43.58	41.56	42.11	900100	41.00
NYSE	CFR	2009-03-12	39.80	43.27	38.87	42.88	1108400	41.75
NYSE	CFR	2009-03-11	39.40	40.78	39.02	39.92	1288400	38.87
NYSE	CFR	2009-03-10	37.85	41.12	36.89	41.09	1279300	40.01
NYSE	CFR	2009-03-09	36.38	37.84	36.12	36.88	900000	35.91
NYSE	CFR	2009-03-06	37.43	38.00	35.40	36.61	1027300	35.64
NYSE	CFR	2009-03-05	39.22	39.22	36.95	37.19	1351300	36.21
NYSE	CFR	2009-03-04	41.13	41.31	38.09	39.43	1220900	38.39
NYSE	CFR	2009-03-03	42.04	42.04	39.93	40.43	1014600	39.36
NYSE	CFR	2009-03-02	42.07	42.62	41.23	41.26	747600	40.17
NYSE	CFR	2009-02-27	42.27	44.37	41.99	43.04	1109000	41.90
NYSE	CFR	2009-02-26	43.62	44.79	42.60	43.15	1061400	42.01
NYSE	CFR	2009-02-25	42.59	43.65	40.64	42.47	970500	41.35
NYSE	CFR	2009-02-24	40.16	42.71	39.42	42.64	1028600	41.11
NYSE	CFR	2009-02-23	40.81	41.41	39.53	39.98	960300	38.54
NYSE	CFR	2009-02-20	40.18	41.21	38.85	40.57	1427100	39.11
NYSE	CFR	2009-02-19	42.48	42.50	40.37	40.49	757300	39.03
NYSE	CFR	2009-02-18	42.97	43.39	41.35	41.95	760100	40.44
NYSE	CFR	2009-02-17	44.44	44.45	41.90	42.68	1089700	41.14
NYSE	CFR	2009-02-13	45.67	46.29	43.42	43.70	859500	42.13
NYSE	CFR	2009-02-12	44.53	45.90	43.54	45.76	668100	44.11
NYSE	CFR	2009-02-11	45.85	46.26	44.58	45.94	1015800	44.29
NYSE	CFR	2009-02-10	47.06	49.00	45.04	45.42	1665500	43.79
NYSE	CFR	2009-02-09	47.95	48.80	47.03	47.75	701700	46.03
NYSE	CFR	2009-02-06	44.39	48.00	44.39	47.69	1459900	45.97
NYSE	CFR	2009-02-05	42.55	44.64	41.80	43.89	737600	42.31
NYSE	CFR	2009-02-04	43.35	43.90	42.51	42.78	553200	41.24
NYSE	CFR	2009-02-03	43.87	43.98	41.49	42.73	1114200	41.19
NYSE	CFR	2009-02-02	43.23	44.17	42.60	43.66	1039100	42.09
NYSE	CFR	2009-01-30	44.45	45.28	43.31	43.77	976600	42.20
NYSE	CFR	2009-01-29	46.00	46.00	43.93	44.08	881600	42.49
NYSE	CFR	2009-01-28	43.17	48.02	42.08	47.05	1703700	45.36
NYSE	CFR	2009-01-27	39.88	41.60	39.37	41.47	869300	39.98
NYSE	CFR	2009-01-26	41.48	41.92	39.29	39.65	883900	38.22
NYSE	CFR	2009-01-23	39.19	41.11	38.88	41.03	1038400	39.55
NYSE	CFR	2009-01-22	41.11	42.19	39.31	39.97	1272300	38.53
NYSE	CFR	2009-01-21	40.95	42.86	39.59	42.86	947100	41.32
NYSE	CFR	2009-01-20	42.89	43.49	39.63	39.80	1264000	38.37
NYSE	CFR	2009-01-16	44.28	44.44	41.67	43.20	919400	41.65
NYSE	CFR	2009-01-15	43.41	44.65	41.69	43.49	1046000	41.93
NYSE	CFR	2009-01-14	44.04	44.50	43.40	43.53	866500	41.96
NYSE	CFR	2009-01-13	43.30	45.36	43.06	45.02	985000	43.40
NYSE	CFR	2009-01-12	44.18	45.03	43.17	43.50	865500	41.94
NYSE	CFR	2009-01-09	44.70	44.89	43.09	43.10	667200	41.55
NYSE	CFR	2009-01-08	44.25	45.50	44.00	44.76	1177600	43.15
NYSE	CFR	2009-01-07	45.49	45.49	43.12	44.25	1631200	42.66
NYSE	CFR	2009-01-06	46.56	46.56	45.46	45.75	1208800	44.10
NYSE	CFR	2009-01-05	47.61	48.24	45.60	46.19	1691800	44.53
NYSE	CFR	2009-01-02	50.79	50.99	48.93	50.33	700800	48.52
NYSE	CFR	2005-07-11	48.50	49.06	48.50	49.05	200900	42.99
NYSE	CFR	2005-04-20	44.35	44.35	43.02	43.09	200900	37.51
NYSE	CKP	2009-12-31	15.42	15.68	15.22	15.25	79000	15.25
NYSE	CKP	2009-12-30	15.40	15.63	15.16	15.47	83600	15.47
NYSE	CKP	2009-12-29	15.46	15.57	15.42	15.47	112200	15.47
NYSE	CKP	2009-12-28	15.34	15.56	15.25	15.56	87900	15.56
NYSE	CKP	2009-12-24	15.22	15.42	15.16	15.32	28400	15.32
NYSE	CKP	2009-12-23	14.94	15.34	14.92	15.20	82800	15.20
NYSE	CKP	2009-12-22	14.71	14.96	14.68	14.91	124300	14.91
NYSE	CKP	2009-12-21	14.75	14.88	14.55	14.69	212700	14.69
NYSE	CKP	2009-12-18	14.70	14.78	14.28	14.70	342100	14.70
NYSE	CKP	2009-12-17	14.47	14.75	14.40	14.63	176600	14.63
NYSE	CKP	2009-12-16	14.55	14.58	14.22	14.53	188300	14.53
NYSE	CKP	2009-12-15	14.62	14.75	14.42	14.45	151700	14.45
NYSE	CKP	2009-12-14	14.39	14.62	14.26	14.62	114500	14.62
NYSE	CKP	2009-12-11	14.42	14.54	14.14	14.33	65600	14.33
NYSE	CKP	2009-12-10	14.79	14.85	14.31	14.38	139500	14.38
NYSE	CKP	2009-12-09	14.88	14.91	14.49	14.72	64200	14.72
NYSE	CKP	2009-12-08	14.69	15.05	14.54	14.86	129100	14.86
NYSE	CKP	2009-12-07	15.06	15.17	14.72	14.85	99900	14.85
NYSE	CKP	2009-12-04	14.48	15.06	14.37	15.06	195700	15.06
NYSE	CKP	2009-12-03	14.33	14.61	14.10	14.16	126000	14.16
NYSE	CKP	2009-12-02	14.16	14.58	14.13	14.31	113700	14.31
NYSE	CKP	2009-12-01	14.35	14.54	14.11	14.19	98400	14.19
NYSE	CKP	2009-11-30	14.15	14.23	13.68	14.18	305900	14.18
NYSE	CKP	2009-11-27	13.90	14.41	13.75	14.22	156400	14.22
NYSE	CKP	2009-11-25	14.55	14.65	14.27	14.31	88200	14.31
NYSE	CKP	2009-11-24	14.52	14.60	14.31	14.50	107700	14.50
NYSE	CKP	2009-11-23	14.30	14.81	14.30	14.55	152700	14.55
NYSE	CKP	2009-11-20	14.04	14.20	13.94	14.17	118300	14.17
NYSE	CKP	2009-11-19	14.11	14.23	13.93	14.11	239000	14.11
NYSE	CKP	2009-11-18	14.58	14.62	14.06	14.29	299300	14.29
NYSE	CKP	2009-11-17	14.87	14.98	14.64	14.65	149200	14.65
NYSE	CKP	2009-11-16	14.69	15.09	14.49	15.02	259900	15.02
NYSE	CKP	2009-11-13	14.50	14.74	14.11	14.54	171600	14.54
NYSE	CKP	2009-11-12	15.09	15.44	14.24	14.40	374000	14.40
NYSE	CKP	2009-11-11	14.86	15.39	14.86	15.08	211900	15.08
NYSE	CKP	2009-11-10	14.85	15.08	14.46	14.70	148400	14.70
NYSE	CKP	2009-11-09	15.22	15.22	14.68	14.89	183000	14.89
NYSE	CKP	2009-11-06	14.87	15.27	14.79	15.19	303700	15.19
NYSE	CKP	2009-11-05	14.59	15.10	14.50	15.00	420700	15.00
NYSE	CKP	2009-11-04	13.77	14.57	13.69	14.40	393500	14.40
NYSE	CKP	2009-11-03	13.74	14.07	13.60	14.01	148300	14.01
NYSE	CKP	2009-11-02	13.68	13.92	13.32	13.89	180500	13.89
NYSE	CKP	2009-10-30	14.00	14.17	13.55	13.57	181200	13.57
NYSE	CKP	2009-10-29	14.27	14.36	14.03	14.15	118800	14.15
NYSE	CKP	2009-10-28	14.56	14.62	14.11	14.16	148200	14.16
NYSE	CKP	2009-10-27	14.71	15.02	14.41	14.55	126700	14.55
NYSE	CKP	2009-10-26	14.90	15.18	14.36	14.70	144500	14.70
NYSE	CKP	2009-10-23	15.30	15.56	14.82	14.84	112800	14.84
NYSE	CKP	2009-10-22	14.98	15.34	14.95	15.29	247100	15.29
NYSE	CKP	2009-10-21	15.02	15.47	14.94	14.98	160100	14.98
NYSE	CKP	2009-10-20	15.61	15.66	14.87	15.08	262200	15.08
NYSE	CKP	2009-10-19	15.46	15.73	15.34	15.60	117200	15.60
NYSE	CKP	2009-10-16	15.53	15.53	14.95	15.45	232700	15.45
NYSE	CKP	2009-10-15	15.41	15.74	15.27	15.62	117100	15.62
NYSE	CKP	2009-10-14	15.94	15.94	15.27	15.45	219700	15.45
NYSE	CKP	2009-10-13	16.02	16.07	15.61	15.76	108900	15.76
NYSE	CKP	2009-10-12	16.45	16.74	15.99	16.12	113200	16.12
NYSE	CKP	2009-10-09	16.02	16.48	15.86	16.45	133100	16.45
NYSE	CKP	2009-10-08	15.76	16.18	15.76	15.96	343100	15.96
NYSE	CKP	2009-10-07	15.50	15.82	15.50	15.65	89200	15.65
NYSE	CKP	2009-10-06	15.54	15.83	15.41	15.60	191400	15.60
NYSE	CKP	2009-10-05	15.37	15.52	15.18	15.44	133100	15.44
NYSE	CKP	2009-10-02	15.55	15.68	15.23	15.33	158500	15.33
NYSE	CKP	2009-10-01	16.29	16.36	15.71	15.74	275300	15.74
NYSE	CKP	2009-09-30	16.50	16.52	15.92	16.44	219700	16.44
NYSE	CKP	2009-09-29	16.76	16.76	16.44	16.47	148900	16.47
NYSE	CKP	2009-09-28	16.03	16.91	15.91	16.69	283300	16.69
NYSE	CKP	2009-09-25	16.08	16.16	15.87	15.98	141400	15.98
NYSE	CKP	2009-09-24	16.42	16.49	15.90	16.08	203400	16.08
NYSE	CKP	2009-09-23	16.54	16.54	16.34	16.36	214700	16.36
NYSE	CKP	2009-09-22	16.79	16.79	16.42	16.43	176300	16.43
NYSE	CKP	2009-09-21	16.60	16.80	16.50	16.61	86600	16.61
NYSE	CKP	2009-09-18	17.03	17.11	16.71	16.80	213600	16.80
NYSE	CKP	2009-09-17	16.99	17.46	16.91	16.97	118100	16.97
NYSE	CKP	2009-09-16	16.96	16.97	16.79	16.93	72400	16.93
NYSE	CKP	2009-09-15	16.82	16.94	16.62	16.89	85200	16.89
NYSE	CKP	2009-09-14	16.88	17.01	16.71	16.89	91200	16.89
NYSE	CKP	2009-09-11	17.40	17.51	16.94	17.01	89400	17.01
NYSE	CKP	2009-09-10	16.86	17.45	16.64	17.43	164600	17.43
NYSE	CKP	2009-09-09	16.88	17.05	16.65	16.79	129500	16.79
NYSE	CKP	2009-09-08	16.91	16.95	16.56	16.84	132600	16.84
NYSE	CKP	2009-09-04	16.57	16.86	16.26	16.81	119700	16.81
NYSE	CKP	2009-09-03	16.26	16.58	16.07	16.57	163500	16.57
NYSE	CKP	2009-09-02	16.76	16.76	16.18	16.25	306800	16.25
NYSE	CKP	2009-09-01	16.53	17.09	16.49	16.67	316900	16.67
NYSE	CKP	2009-08-31	16.88	16.88	16.60	16.67	279200	16.67
NYSE	CKP	2009-08-28	17.17	17.43	16.95	17.02	179700	17.02
NYSE	CKP	2009-08-27	16.77	17.13	16.54	17.11	186000	17.11
NYSE	CKP	2009-08-26	16.75	16.90	16.58	16.80	143000	16.80
NYSE	CKP	2009-08-25	16.89	17.17	16.75	16.79	175500	16.79
NYSE	CKP	2009-08-24	16.26	16.75	16.26	16.75	312000	16.75
NYSE	CKP	2009-08-21	16.18	16.31	15.90	16.31	307600	16.31
NYSE	CKP	2009-08-20	15.93	16.06	15.78	15.98	122800	15.98
NYSE	CKP	2009-08-19	15.78	15.92	15.66	15.92	190400	15.92
NYSE	CKP	2009-08-18	15.85	15.96	15.68	15.96	172200	15.96
NYSE	CKP	2009-08-17	15.80	15.90	15.58	15.75	155400	15.75
NYSE	CKP	2009-08-14	16.93	16.93	15.92	16.15	197000	16.15
NYSE	CKP	2009-08-13	17.11	17.27	16.58	16.90	103400	16.90
NYSE	CKP	2009-08-12	16.60	17.26	16.45	17.06	169700	17.06
NYSE	CKP	2009-08-11	16.73	16.80	16.30	16.56	159300	16.56
NYSE	CKP	2009-08-10	16.40	16.98	16.32	16.77	191700	16.77
NYSE	CKP	2009-08-07	16.41	16.75	16.16	16.54	235200	16.54
NYSE	CKP	2009-08-06	17.29	17.30	16.05	16.10	240400	16.10
NYSE	CKP	2009-08-05	17.24	17.29	16.44	16.70	315000	16.70
NYSE	CKP	2009-08-04	17.43	17.50	17.19	17.28	311900	17.28
NYSE	CKP	2009-08-03	17.66	17.67	17.27	17.40	310900	17.40
NYSE	CKP	2009-07-31	17.68	17.81	17.33	17.33	188200	17.33
NYSE	CKP	2009-07-30	17.89	18.00	17.54	17.70	247800	17.70
NYSE	CKP	2009-07-29	17.53	17.72	17.15	17.60	190000	17.60
NYSE	CKP	2009-07-28	17.38	18.04	17.33	17.59	249800	17.59
NYSE	CKP	2009-07-27	17.59	18.10	17.30	17.56	328800	17.56
NYSE	CKP	2009-07-24	17.46	17.61	17.05	17.36	110600	17.36
NYSE	CKP	2009-07-23	16.83	17.62	16.58	17.55	229200	17.55
NYSE	CKP	2009-07-22	16.36	17.05	16.30	16.80	128500	16.80
NYSE	CKP	2009-07-21	16.99	17.24	16.51	16.59	143700	16.59
NYSE	CKP	2009-07-20	16.68	16.97	16.43	16.95	136600	16.95
NYSE	CKP	2009-07-17	16.61	16.80	16.44	16.64	210300	16.64
NYSE	CKP	2009-07-16	16.09	16.67	15.97	16.57	110000	16.57
NYSE	CKP	2009-07-15	15.60	16.21	15.42	16.13	196900	16.13
NYSE	CKP	2009-07-14	15.23	15.49	15.08	15.42	142700	15.42
NYSE	CKP	2009-07-13	15.04	15.36	14.65	15.28	166100	15.28
NYSE	CKP	2009-07-10	14.76	14.96	14.49	14.95	173800	14.95
NYSE	CKP	2009-07-09	15.21	15.43	14.87	14.90	210300	14.90
NYSE	CKP	2009-07-08	15.55	15.67	14.93	15.15	341100	15.15
NYSE	CKP	2009-07-07	15.55	15.93	15.36	15.42	173800	15.42
NYSE	CKP	2009-07-06	15.14	15.71	14.87	15.67	214700	15.67
NYSE	CKP	2009-07-02	16.23	16.39	15.25	15.25	131000	15.25
NYSE	CKP	2009-07-01	15.81	16.61	15.77	16.56	298500	16.56
NYSE	CKP	2009-06-30	15.55	15.77	15.51	15.69	219500	15.69
NYSE	CKP	2009-06-29	15.47	15.66	15.18	15.51	171500	15.51
NYSE	CKP	2009-06-26	15.04	15.40	14.95	15.30	634800	15.30
NYSE	CKP	2009-06-25	14.80	15.19	14.57	15.10	208700	15.10
NYSE	CKP	2009-06-24	15.23	15.42	14.79	14.88	192600	14.88
NYSE	CKP	2009-06-23	15.53	15.83	15.11	15.16	215300	15.16
NYSE	CKP	2009-06-22	15.68	15.68	15.42	15.45	175200	15.45
NYSE	CKP	2009-06-19	15.28	16.00	15.28	15.77	247200	15.77
NYSE	CKP	2009-06-18	14.86	15.17	14.72	15.04	116500	15.04
NYSE	CKP	2009-06-17	14.75	15.13	14.68	14.93	264700	14.93
NYSE	CKP	2009-06-16	14.85	14.99	14.69	14.79	202600	14.79
NYSE	CKP	2009-06-15	15.34	15.34	14.57	14.70	187100	14.70
NYSE	CKP	2009-06-12	15.22	15.70	15.10	15.62	152000	15.62
NYSE	CKP	2009-06-11	14.97	15.88	14.97	15.46	250700	15.46
NYSE	CKP	2009-06-10	15.49	15.57	14.72	15.06	174500	15.06
NYSE	CKP	2009-06-09	15.41	15.54	15.23	15.40	171200	15.40
NYSE	CKP	2009-06-08	15.31	15.64	15.05	15.36	104700	15.36
NYSE	CKP	2009-06-05	15.93	15.93	15.18	15.49	146300	15.49
NYSE	CKP	2009-06-04	15.21	15.97	15.11	15.82	151100	15.82
NYSE	CKP	2009-06-03	14.92	15.37	14.88	15.16	218400	15.16
NYSE	CKP	2009-06-02	14.85	15.21	14.63	15.10	154000	15.10
NYSE	CKP	2009-06-01	14.36	14.93	14.34	14.85	198200	14.85
NYSE	CKP	2009-05-29	13.73	14.04	13.57	14.04	204200	14.04
NYSE	CKP	2009-05-28	13.96	14.18	13.50	13.64	274800	13.64
NYSE	CKP	2009-05-27	14.36	14.45	13.83	13.86	120400	13.86
NYSE	CKP	2009-05-26	13.18	14.59	13.09	14.41	228600	14.41
NYSE	CKP	2009-05-22	13.61	13.72	13.25	13.28	208600	13.28
NYSE	CKP	2009-05-21	13.53	13.71	13.20	13.55	121700	13.55
NYSE	CKP	2009-05-20	13.92	14.26	13.59	13.68	189600	13.68
NYSE	CKP	2009-05-19	13.33	14.08	13.33	13.76	173300	13.76
NYSE	CKP	2009-05-18	13.19	13.50	13.08	13.35	390300	13.35
NYSE	CKP	2009-05-15	12.95	13.19	12.87	13.08	181700	13.08
NYSE	CKP	2009-05-14	13.07	13.49	12.89	13.04	198300	13.04
NYSE	CKP	2009-05-13	13.41	13.42	12.85	12.97	182300	12.97
NYSE	CKP	2009-05-12	13.77	13.78	13.04	13.41	125900	13.41
NYSE	CKP	2009-05-11	13.73	14.14	13.45	13.75	227200	13.75
NYSE	CKP	2009-05-08	13.02	14.30	13.02	14.07	245100	14.07
NYSE	CKP	2009-05-07	12.54	13.40	12.40	12.79	340000	12.79
NYSE	CKP	2009-05-06	12.26	12.42	11.80	12.21	172300	12.21
NYSE	CKP	2009-05-05	12.43	12.77	11.94	12.19	148400	12.19
NYSE	CKP	2009-05-04	12.22	12.54	11.66	12.53	271300	12.53
NYSE	CKP	2009-05-01	12.09	12.41	11.86	12.13	367100	12.13
NYSE	CKP	2009-04-30	12.86	13.19	12.15	12.15	372700	12.15
NYSE	CKP	2009-04-29	11.86	13.27	11.86	12.79	420900	12.79
NYSE	CKP	2009-04-28	10.88	11.93	10.69	11.73	324200	11.73
NYSE	CKP	2009-04-27	11.14	11.37	10.76	11.02	290800	11.02
NYSE	CKP	2009-04-24	10.74	11.33	10.68	11.14	199300	11.14
NYSE	CKP	2009-04-23	10.73	10.79	10.36	10.65	247600	10.65
NYSE	CKP	2009-04-22	10.21	11.06	10.18	10.75	298600	10.75
NYSE	CKP	2009-04-21	9.63	10.49	9.51	10.40	173600	10.40
NYSE	CKP	2009-04-20	10.29	10.40	9.66	9.72	120500	9.72
NYSE	CKP	2009-04-17	10.60	10.82	10.38	10.63	200600	10.63
NYSE	CKP	2009-04-16	10.18	10.70	10.07	10.58	154900	10.58
NYSE	CKP	2009-04-15	9.73	10.14	9.70	10.11	139600	10.11
NYSE	CKP	2009-04-14	10.23	10.23	9.72	9.80	196400	9.80
NYSE	CKP	2009-04-13	10.72	10.75	10.24	10.42	170000	10.42
NYSE	CKP	2009-04-09	10.07	11.00	9.95	10.88	261100	10.88
NYSE	CKP	2009-04-08	9.48	9.83	9.31	9.82	145600	9.82
NYSE	CKP	2009-04-07	9.86	9.91	9.42	9.44	165200	9.44
NYSE	CKP	2009-04-06	10.07	10.22	9.71	10.03	207100	10.03
NYSE	CKP	2009-04-03	9.98	10.23	9.77	10.22	147200	10.22
NYSE	CKP	2009-04-02	9.26	10.20	9.19	10.02	383700	10.02
NYSE	CKP	2009-04-01	8.83	9.12	8.64	9.03	264500	9.03
NYSE	CKP	2009-03-31	9.02	9.20	8.77	8.97	219100	8.97
NYSE	CKP	2009-03-30	8.96	8.99	8.50	8.94	225100	8.94
NYSE	CKP	2009-03-27	9.71	9.71	9.15	9.17	244200	9.17
NYSE	CKP	2009-03-26	9.61	9.79	9.36	9.70	339200	9.70
NYSE	CKP	2009-03-25	9.37	9.85	9.12	9.50	240100	9.50
NYSE	CKP	2009-03-24	9.34	9.65	9.04	9.09	251900	9.09
NYSE	CKP	2009-03-23	8.74	9.52	8.41	9.52	278100	9.52
NYSE	CKP	2009-03-20	8.81	8.81	8.17	8.29	355800	8.29
NYSE	CKP	2009-03-19	8.19	8.79	8.12	8.62	440400	8.62
NYSE	CKP	2009-03-18	7.72	8.13	7.51	8.10	289500	8.10
NYSE	CKP	2009-03-17	7.11	7.74	7.00	7.73	188700	7.73
NYSE	CKP	2009-03-16	7.22	7.46	7.09	7.14	257300	7.14
NYSE	CKP	2009-03-13	7.00	7.25	6.77	7.19	145200	7.19
NYSE	CKP	2009-03-12	6.54	6.96	6.44	6.95	240500	6.95
NYSE	CKP	2009-03-11	6.80	6.95	6.50	6.59	187000	6.59
NYSE	CKP	2009-03-10	6.35	6.81	6.35	6.78	230900	6.78
NYSE	CKP	2009-03-09	6.30	6.57	6.06	6.29	266300	6.29
NYSE	CKP	2009-03-06	6.43	6.49	6.09	6.41	260100	6.41
NYSE	CKP	2009-03-05	6.94	6.99	6.35	6.38	207200	6.38
NYSE	CKP	2009-03-04	6.63	7.29	6.57	7.16	281100	7.16
NYSE	CKP	2009-03-03	6.81	6.99	6.50	6.53	607000	6.53
NYSE	CKP	2009-03-02	7.58	7.69	6.69	6.72	501700	6.72
NYSE	CKP	2009-02-27	7.59	8.08	7.43	7.78	408400	7.78
NYSE	CKP	2009-02-26	7.26	7.66	6.53	7.60	736400	7.60
NYSE	CKP	2009-02-25	7.86	8.15	7.76	8.05	480800	8.05
NYSE	CKP	2009-02-24	7.60	8.06	7.58	7.94	247000	7.94
NYSE	CKP	2009-02-23	8.07	8.08	7.48	7.50	227200	7.50
NYSE	CKP	2009-02-20	8.00	8.23	7.71	7.98	198700	7.98
NYSE	CKP	2009-02-19	8.36	8.62	8.14	8.20	241000	8.20
NYSE	CKP	2009-02-18	8.18	8.43	8.03	8.29	311100	8.29
NYSE	CKP	2009-02-17	8.49	8.50	8.01	8.12	228400	8.12
NYSE	CKP	2009-02-13	8.87	9.06	8.67	8.77	305900	8.77
NYSE	CKP	2009-02-12	8.81	8.93	8.51	8.87	177600	8.87
NYSE	CKP	2009-02-11	8.97	9.17	8.83	8.97	160300	8.97
NYSE	CKP	2009-02-10	9.51	9.71	8.85	8.93	186200	8.93
NYSE	CKP	2009-02-09	9.56	9.60	9.29	9.53	124700	9.53
NYSE	CKP	2009-02-06	9.44	9.79	9.26	9.62	202900	9.62
NYSE	CKP	2009-02-05	9.11	9.53	8.97	9.30	162400	9.30
NYSE	CKP	2009-02-04	9.00	9.35	8.88	9.16	247500	9.16
NYSE	CKP	2009-02-03	9.18	9.18	8.85	8.97	210100	8.97
NYSE	CKP	2009-02-02	8.83	9.21	8.83	9.08	292900	9.08
NYSE	CKP	2009-01-30	9.53	9.57	8.92	8.95	238100	8.95
NYSE	CKP	2009-01-29	9.72	9.75	9.42	9.46	196700	9.46
NYSE	CKP	2009-01-28	9.63	9.96	9.56	9.80	144200	9.80
NYSE	CKP	2009-01-27	9.28	9.59	9.28	9.46	124000	9.46
NYSE	CKP	2009-01-26	9.29	9.60	9.25	9.36	161100	9.36
NYSE	CKP	2009-01-23	9.09	9.44	8.94	9.24	188400	9.24
NYSE	CKP	2009-01-22	9.30	9.58	9.03	9.30	258100	9.30
NYSE	CKP	2009-01-21	9.13	9.56	8.91	9.53	274600	9.53
NYSE	CKP	2009-01-20	9.49	9.68	8.86	8.89	231800	8.89
NYSE	CKP	2009-01-16	9.72	9.78	9.32	9.67	258400	9.67
NYSE	CKP	2009-01-15	9.51	9.62	9.02	9.52	366200	9.52
NYSE	CKP	2009-01-14	10.00	10.02	9.52	9.60	167700	9.60
NYSE	CKP	2009-01-13	10.29	10.37	10.02	10.14	220100	10.14
NYSE	CKP	2009-01-12	10.71	11.00	10.30	10.37	347400	10.37
NYSE	CKP	2009-01-09	10.51	10.69	10.19	10.59	469400	10.59
NYSE	CKP	2009-01-08	10.38	10.56	10.29	10.54	302900	10.54
NYSE	CKP	2009-01-07	10.38	10.51	10.21	10.39	229400	10.39
NYSE	CKP	2009-01-06	10.38	10.77	10.34	10.59	270800	10.59
NYSE	CKP	2009-01-05	10.20	10.41	10.00	10.28	233600	10.28
NYSE	CKP	2009-01-02	9.86	10.27	9.72	10.24	278200	10.24
NYSE	CGX	2009-12-31	36.50	37.18	35.00	35.02	57100	35.02
NYSE	CGX	2009-12-30	36.40	36.95	35.68	36.41	37500	36.41
NYSE	CGX	2009-12-29	36.64	36.93	36.29	36.48	40600	36.48
NYSE	CGX	2009-12-28	36.96	37.53	36.14	36.65	58900	36.65
NYSE	CGX	2009-12-24	36.35	37.24	36.35	36.68	22000	36.68
NYSE	CGX	2009-12-23	35.35	36.48	35.35	36.30	50500	36.30
NYSE	CGX	2009-12-22	34.54	35.73	34.54	35.21	54100	35.21
NYSE	CGX	2009-12-21	33.47	34.71	32.75	34.57	53300	34.57
NYSE	CGX	2009-12-18	32.85	34.06	32.80	33.36	169000	33.36
NYSE	CGX	2009-12-17	33.41	33.63	32.13	32.49	62400	32.49
NYSE	CGX	2009-12-16	33.40	33.83	32.92	33.74	49100	33.74
NYSE	CGX	2009-12-15	33.40	33.99	32.51	33.04	56900	33.04
NYSE	CGX	2009-12-14	33.14	33.89	32.61	33.43	37700	33.43
NYSE	CGX	2009-12-11	31.88	33.00	31.88	32.88	38600	32.88
NYSE	CGX	2009-12-10	31.50	31.87	31.27	31.62	83100	31.62
NYSE	CGX	2009-12-09	32.40	32.40	30.68	31.50	123200	31.50
NYSE	CGX	2009-12-08	31.49	33.09	31.49	32.14	53500	32.14
NYSE	CGX	2009-12-07	32.21	32.31	31.50	31.79	57000	31.79
NYSE	CGX	2009-12-04	30.41	32.38	30.41	32.11	115300	32.11
NYSE	CGX	2009-12-03	30.63	30.63	29.62	29.77	82000	29.77
NYSE	CGX	2009-12-02	30.08	30.36	29.73	30.36	81200	30.36
NYSE	CGX	2009-12-01	30.02	30.63	29.55	30.13	60200	30.13
NYSE	CGX	2009-11-30	28.34	29.70	28.03	29.50	121900	29.50
NYSE	CGX	2009-11-27	26.97	28.88	26.86	28.38	68500	28.38
NYSE	CGX	2009-11-25	29.02	29.20	28.59	28.61	53500	28.61
NYSE	CGX	2009-11-24	29.74	30.33	28.49	28.96	133200	28.96
NYSE	CGX	2009-11-23	29.01	30.67	28.99	29.81	141700	29.81
NYSE	CGX	2009-11-20	28.05	28.68	28.05	28.50	80500	28.50
NYSE	CGX	2009-11-19	28.42	28.56	27.87	28.11	99100	28.11
NYSE	CGX	2009-11-18	28.50	28.81	27.92	28.46	75900	28.46
NYSE	CGX	2009-11-17	27.74	29.10	27.30	28.39	104500	28.39
NYSE	CGX	2009-11-16	26.51	28.11	26.51	27.79	78100	27.79
NYSE	CGX	2009-11-13	26.28	26.61	25.93	26.35	70200	26.35
NYSE	CGX	2009-11-12	26.33	26.74	25.96	26.10	44000	26.10
NYSE	CGX	2009-11-11	26.20	26.87	25.85	26.25	63200	26.25
NYSE	CGX	2009-11-10	25.93	27.19	25.85	25.94	114000	25.94
NYSE	CGX	2009-11-09	26.07	26.77	25.77	26.00	101900	26.00
NYSE	CGX	2009-11-06	25.49	26.56	25.23	25.82	119600	25.82
NYSE	CGX	2009-11-05	22.18	26.78	22.18	25.72	199200	25.72
NYSE	CGX	2009-11-04	20.50	23.59	20.50	21.92	139200	21.92
NYSE	CGX	2009-11-03	19.35	20.21	19.29	20.10	36600	20.10
NYSE	CGX	2009-11-02	20.13	20.48	19.13	19.48	70000	19.48
NYSE	CGX	2009-10-30	21.59	21.60	19.95	20.06	73600	20.06
NYSE	CGX	2009-10-29	21.55	22.02	21.17	21.76	51000	21.76
NYSE	CGX	2009-10-28	23.07	23.29	21.29	21.40	56000	21.40
NYSE	CGX	2009-10-27	22.11	23.45	22.02	23.03	70100	23.03
NYSE	CGX	2009-10-26	23.29	24.36	22.07	22.09	96500	22.09
NYSE	CGX	2009-10-23	24.88	25.46	23.13	23.20	68900	23.20
NYSE	CGX	2009-10-22	23.87	25.24	23.67	24.86	37100	24.86
NYSE	CGX	2009-10-21	24.36	25.60	23.78	23.86	42300	23.86
NYSE	CGX	2009-10-20	25.13	25.26	24.39	24.55	27200	24.55
NYSE	CGX	2009-10-19	24.83	25.76	24.71	25.17	30500	25.17
NYSE	CGX	2009-10-16	25.64	25.85	24.27	24.82	43700	24.82
NYSE	CGX	2009-10-15	25.11	26.00	24.63	25.77	56400	25.77
NYSE	CGX	2009-10-14	25.16	25.36	24.78	25.17	25200	25.17
NYSE	CGX	2009-10-13	25.22	25.48	24.16	24.77	20300	24.77
NYSE	CGX	2009-10-12	25.74	26.32	25.05	25.22	48400	25.22
NYSE	CGX	2009-10-09	24.95	25.80	24.95	25.76	60200	25.76
NYSE	CGX	2009-10-08	25.91	26.01	24.80	24.81	62800	24.81
NYSE	CGX	2009-10-07	25.89	26.41	25.48	25.60	41100	25.60
NYSE	CGX	2009-10-06	24.26	26.08	24.26	25.96	139500	25.96
NYSE	CGX	2009-10-05	23.78	24.07	23.06	23.90	69900	23.90
NYSE	CGX	2009-10-02	23.05	24.00	22.26	23.41	57500	23.41
NYSE	CGX	2009-10-01	24.70	24.70	23.28	23.35	46500	23.35
NYSE	CGX	2009-09-30	26.21	26.21	24.68	24.95	56100	24.95
NYSE	CGX	2009-09-29	26.50	27.17	26.12	26.27	34600	26.27
NYSE	CGX	2009-09-28	25.16	26.75	24.95	26.61	60700	26.61
NYSE	CGX	2009-09-25	25.16	25.44	24.81	25.11	44600	25.11
NYSE	CGX	2009-09-24	25.84	25.96	24.59	25.31	78300	25.31
NYSE	CGX	2009-09-23	26.31	26.31	25.60	25.79	172000	25.79
NYSE	CGX	2009-09-22	26.18	26.30	25.59	26.13	65300	26.13
NYSE	CGX	2009-09-21	26.24	26.30	25.70	26.07	75600	26.07
NYSE	CGX	2009-09-18	26.02	26.56	25.76	26.41	137500	26.41
NYSE	CGX	2009-09-17	25.71	26.48	25.71	25.93	71300	25.93
NYSE	CGX	2009-09-16	24.40	26.06	23.94	25.88	102400	25.88
NYSE	CGX	2009-09-15	24.29	25.14	23.97	24.45	92600	24.45
NYSE	CGX	2009-09-14	22.46	24.39	22.38	24.10	100100	24.10
NYSE	CGX	2009-09-11	22.68	23.47	22.60	22.88	26900	22.88
NYSE	CGX	2009-09-10	21.63	22.72	21.53	22.67	66100	22.67
NYSE	CGX	2009-09-09	20.59	22.22	20.46	21.73	90800	21.73
NYSE	CGX	2009-09-08	21.14	21.29	20.04	20.54	67300	20.54
NYSE	CGX	2009-09-04	20.92	20.94	20.42	20.94	40000	20.94
NYSE	CGX	2009-09-03	20.32	21.09	19.83	20.95	75600	20.95
NYSE	CGX	2009-09-02	20.15	20.48	19.50	20.28	119400	20.28
NYSE	CGX	2009-09-01	20.54	21.20	19.92	20.14	135500	20.14
NYSE	CGX	2009-08-31	21.03	21.27	20.55	20.66	55100	20.66
NYSE	CGX	2009-08-28	21.76	21.91	21.17	21.18	50600	21.18
NYSE	CGX	2009-08-27	21.05	21.97	20.47	21.64	60900	21.64
NYSE	CGX	2009-08-26	20.91	21.48	20.60	21.07	53900	21.07
NYSE	CGX	2009-08-25	21.07	21.74	20.73	21.10	46500	21.10
NYSE	CGX	2009-08-24	20.68	21.60	20.61	21.13	47300	21.13
NYSE	CGX	2009-08-21	20.41	21.74	20.00	20.55	141000	20.55
NYSE	CGX	2009-08-20	19.62	20.14	19.59	20.11	42600	20.11
NYSE	CGX	2009-08-19	19.38	19.77	19.22	19.66	56400	19.66
NYSE	CGX	2009-08-18	19.42	19.72	18.98	19.54	78000	19.54
NYSE	CGX	2009-08-17	19.00	19.30	18.03	19.19	127200	19.19
NYSE	CGX	2009-08-14	19.27	19.57	18.72	19.56	119000	19.56
NYSE	CGX	2009-08-13	19.00	19.46	18.83	19.25	94000	19.25
NYSE	CGX	2009-08-12	18.02	19.08	17.84	18.93	116200	18.93
NYSE	CGX	2009-08-11	18.17	18.17	17.36	17.95	90200	17.95
NYSE	CGX	2009-08-10	18.29	18.67	18.08	18.32	73000	18.32
NYSE	CGX	2009-08-07	17.75	18.89	17.57	18.50	256600	18.50
NYSE	CGX	2009-08-06	17.58	18.38	17.14	17.42	83700	17.42
NYSE	CGX	2009-08-05	17.38	17.88	16.98	17.60	116200	17.60
NYSE	CGX	2009-08-04	18.32	18.55	18.00	18.30	100900	18.30
NYSE	CGX	2009-08-03	18.32	18.88	17.97	18.52	122300	18.52
NYSE	CGX	2009-07-31	18.06	18.38	17.72	18.30	103800	18.30
NYSE	CGX	2009-07-30	18.68	18.93	17.90	18.12	83400	18.12
NYSE	CGX	2009-07-29	18.22	18.37	17.88	18.33	101600	18.33
NYSE	CGX	2009-07-28	17.94	18.82	17.80	18.35	116900	18.35
NYSE	CGX	2009-07-27	18.41	19.43	17.72	17.94	105400	17.94
NYSE	CGX	2009-07-24	17.93	19.10	17.93	18.40	96100	18.40
NYSE	CGX	2009-07-23	17.36	18.51	17.24	18.02	139900	18.02
NYSE	CGX	2009-07-22	17.38	17.89	17.13	17.44	98900	17.44
NYSE	CGX	2009-07-21	17.75	18.00	17.34	17.38	79900	17.38
NYSE	CGX	2009-07-20	17.38	17.97	17.14	17.62	204300	17.62
NYSE	CGX	2009-07-17	17.23	17.52	17.09	17.34	73700	17.34
NYSE	CGX	2009-07-16	16.87	17.35	16.62	17.20	106500	17.20
NYSE	CGX	2009-07-15	16.80	17.40	16.33	16.88	177000	16.88
NYSE	CGX	2009-07-14	16.50	17.14	16.34	16.62	65900	16.62
NYSE	CGX	2009-07-13	15.87	16.62	15.30	16.46	63400	16.46
NYSE	CGX	2009-07-10	15.71	16.15	15.63	15.82	52100	15.82
NYSE	CGX	2009-07-09	15.67	16.15	15.53	15.76	67000	15.76
NYSE	CGX	2009-07-08	15.68	15.83	15.23	15.70	146000	15.70
NYSE	CGX	2009-07-07	16.58	16.74	15.43	15.51	134800	15.51
NYSE	CGX	2009-07-06	16.24	16.58	16.01	16.52	133900	16.52
NYSE	CGX	2009-07-02	17.31	17.31	15.40	16.30	143300	16.30
NYSE	CGX	2009-07-01	17.62	18.52	17.47	17.68	81000	17.68
NYSE	CGX	2009-06-30	18.00	18.16	16.97	17.42	114600	17.42
NYSE	CGX	2009-06-29	17.84	18.68	17.60	18.08	76400	18.08
NYSE	CGX	2009-06-26	17.71	18.10	17.34	17.91	269400	17.91
NYSE	CGX	2009-06-25	16.72	17.97	16.53	17.85	159200	17.85
NYSE	CGX	2009-06-24	16.53	17.21	16.41	16.79	133900	16.79
NYSE	CGX	2009-06-23	18.13	18.17	16.29	16.34	151400	16.34
NYSE	CGX	2009-06-22	19.39	19.39	18.02	18.06	94900	18.06
NYSE	CGX	2009-06-19	19.89	19.97	19.45	19.57	104800	19.57
NYSE	CGX	2009-06-18	19.66	19.91	19.41	19.61	61300	19.61
NYSE	CGX	2009-06-17	19.71	19.96	19.50	19.72	82600	19.72
NYSE	CGX	2009-06-16	20.12	20.24	19.61	19.64	154400	19.64
NYSE	CGX	2009-06-15	19.88	20.17	19.49	19.91	119900	19.91
NYSE	CGX	2009-06-12	20.18	20.45	19.85	20.33	105800	20.33
NYSE	CGX	2009-06-11	19.96	20.75	19.75	20.28	156500	20.28
NYSE	CGX	2009-06-10	21.05	21.13	19.14	19.97	184600	19.97
NYSE	CGX	2009-06-09	20.78	21.29	20.18	21.08	183100	21.08
NYSE	CGX	2009-06-08	21.02	21.02	19.99	20.51	154100	20.51
NYSE	CGX	2009-06-05	20.11	21.48	20.10	20.96	191800	20.96
NYSE	CGX	2009-06-04	18.70	20.17	18.62	19.82	210800	19.82
NYSE	CGX	2009-06-03	18.63	18.85	17.89	18.43	216300	18.43
NYSE	CGX	2009-06-02	18.03	19.18	17.80	18.67	165700	18.67
NYSE	CGX	2009-06-01	16.66	18.56	16.62	17.97	209800	17.97
NYSE	CGX	2009-05-29	16.26	16.45	15.69	16.23	96400	16.23
NYSE	CGX	2009-05-28	16.21	16.33	15.22	16.14	98400	16.14
NYSE	CGX	2009-05-27	16.47	16.66	15.98	16.14	69300	16.14
NYSE	CGX	2009-05-26	15.29	16.62	15.12	16.46	76900	16.46
NYSE	CGX	2009-05-22	15.98	16.37	15.22	15.28	60300	15.28
NYSE	CGX	2009-05-21	15.99	16.04	15.11	15.96	107500	15.96
NYSE	CGX	2009-05-20	16.89	17.54	16.15	16.25	127500	16.25
NYSE	CGX	2009-05-19	17.33	17.64	16.72	16.76	68700	16.76
NYSE	CGX	2009-05-18	16.54	17.31	16.37	17.25	68900	17.25
NYSE	CGX	2009-05-15	16.76	17.19	16.03	16.42	71100	16.42
NYSE	CGX	2009-05-14	16.64	17.41	16.29	16.96	85000	16.96
NYSE	CGX	2009-05-13	17.46	17.46	16.39	16.62	126400	16.62
NYSE	CGX	2009-05-12	18.29	18.57	17.18	17.74	150800	17.74
NYSE	CGX	2009-05-11	19.05	19.05	18.09	18.14	151200	18.14
NYSE	CGX	2009-05-08	18.18	19.80	17.95	19.64	102900	19.64
NYSE	CGX	2009-05-07	19.49	19.49	17.86	18.18	150400	18.18
NYSE	CGX	2009-05-06	19.51	21.50	18.46	18.72	291500	18.72
NYSE	CGX	2009-05-05	18.79	18.97	17.86	18.38	250800	18.38
NYSE	CGX	2009-05-04	19.09	19.30	18.46	18.77	206000	18.77
NYSE	CGX	2009-05-01	19.15	19.66	18.71	19.12	136300	19.12
NYSE	CGX	2009-04-30	18.70	19.87	18.70	19.42	147300	19.42
NYSE	CGX	2009-04-29	18.04	19.26	17.91	18.79	88600	18.79
NYSE	CGX	2009-04-28	17.17	18.26	17.03	17.95	109900	17.95
NYSE	CGX	2009-04-27	17.02	17.77	16.58	17.26	135800	17.26
NYSE	CGX	2009-04-24	16.85	17.84	16.77	17.43	118300	17.43
NYSE	CGX	2009-04-23	17.86	18.10	16.50	16.76	152500	16.76
NYSE	CGX	2009-04-22	16.75	17.89	16.75	17.80	260500	17.80
NYSE	CGX	2009-04-21	16.27	17.33	15.87	16.96	244000	16.96
NYSE	CGX	2009-04-20	16.43	16.61	16.21	16.35	146200	16.35
NYSE	CGX	2009-04-17	16.70	17.17	16.55	16.87	176000	16.87
NYSE	CGX	2009-04-16	16.40	17.29	16.18	16.73	151000	16.73
NYSE	CGX	2009-04-15	16.19	16.45	15.75	16.37	76200	16.37
NYSE	CGX	2009-04-14	16.50	16.50	15.78	16.22	126500	16.22
NYSE	CGX	2009-04-13	15.96	16.78	15.64	16.71	200500	16.71
NYSE	CGX	2009-04-09	15.83	16.92	15.60	16.12	307900	16.12
NYSE	CGX	2009-04-08	14.80	15.53	14.80	15.50	114400	15.50
NYSE	CGX	2009-04-07	15.00	15.25	14.70	14.83	221700	14.83
NYSE	CGX	2009-04-06	14.74	15.26	14.40	15.16	184700	15.16
NYSE	CGX	2009-04-03	14.75	14.96	14.13	14.85	184500	14.85
NYSE	CGX	2009-04-02	13.69	14.93	13.39	14.87	200400	14.87
NYSE	CGX	2009-04-01	12.43	13.45	12.10	13.25	195900	13.25
NYSE	CGX	2009-03-31	12.19	13.19	11.82	12.72	252200	12.72
NYSE	CGX	2009-03-30	12.78	13.23	11.48	11.92	274500	11.92
NYSE	CGX	2009-03-27	13.54	13.80	13.22	13.49	142200	13.49
NYSE	CGX	2009-03-26	12.76	13.74	12.61	13.74	227200	13.74
NYSE	CGX	2009-03-25	12.06	12.49	11.86	12.41	329800	12.41
NYSE	CGX	2009-03-24	11.36	12.13	11.10	12.00	317400	12.00
NYSE	CGX	2009-03-23	11.98	13.89	10.51	11.36	501600	11.36
NYSE	CGX	2009-03-20	14.15	14.20	11.29	11.79	421700	11.79
NYSE	CGX	2009-03-19	15.00	15.20	14.60	15.17	139800	15.17
NYSE	CGX	2009-03-18	14.60	14.96	13.89	14.95	154000	14.95
NYSE	CGX	2009-03-17	13.21	14.76	12.80	14.76	251800	14.76
NYSE	CGX	2009-03-16	14.17	14.98	13.17	13.26	317400	13.26
NYSE	CGX	2009-03-13	13.95	14.49	13.31	14.10	226700	14.10
NYSE	CGX	2009-03-12	12.40	14.07	12.19	13.92	230900	13.92
NYSE	CGX	2009-03-11	12.32	13.02	12.24	12.48	161400	12.48
NYSE	CGX	2009-03-10	11.41	12.45	11.40	12.21	165300	12.21
NYSE	CGX	2009-03-09	10.81	11.46	10.80	11.09	230800	11.09
NYSE	CGX	2009-03-06	10.68	11.00	10.33	10.95	147800	10.95
NYSE	CGX	2009-03-05	12.33	12.79	10.33	10.66	207700	10.66
NYSE	CGX	2009-03-04	12.40	12.85	11.88	12.53	107800	12.53
NYSE	CGX	2009-03-03	13.00	13.36	12.15	12.25	213100	12.25
NYSE	CGX	2009-03-02	13.29	13.29	12.61	12.63	151800	12.63
NYSE	CGX	2009-02-27	13.00	14.05	12.67	13.49	173600	13.49
NYSE	CGX	2009-02-26	14.26	14.50	13.03	13.16	143900	13.16
NYSE	CGX	2009-02-25	15.06	15.30	14.00	14.21	167100	14.21
NYSE	CGX	2009-02-24	15.97	16.36	15.04	15.25	182300	15.25
NYSE	CGX	2009-02-23	16.14	16.14	15.40	15.88	146200	15.88
NYSE	CGX	2009-02-20	15.90	16.34	15.68	16.16	113100	16.16
NYSE	CGX	2009-02-19	16.19	16.40	16.04	16.19	105500	16.19
NYSE	CGX	2009-02-18	16.28	16.33	16.00	16.02	142100	16.02
NYSE	CGX	2009-02-17	16.70	16.70	16.01	16.17	156000	16.17
NYSE	CGX	2009-02-13	17.78	18.39	16.94	17.24	101300	17.24
NYSE	CGX	2009-02-12	17.30	17.85	16.85	17.71	129300	17.71
NYSE	CGX	2009-02-11	16.43	17.87	16.37	17.71	176900	17.71
NYSE	CGX	2009-02-10	16.47	17.10	16.15	16.40	182100	16.40
NYSE	CGX	2009-02-09	16.78	17.04	16.09	16.49	142700	16.49
NYSE	CGX	2009-02-06	16.37	17.55	16.33	16.88	158100	16.88
NYSE	CGX	2009-02-05	16.62	17.68	16.19	16.34	332100	16.34
NYSE	CGX	2009-02-04	16.00	16.89	14.38	16.69	247100	16.69
NYSE	CGX	2009-02-03	16.58	16.88	16.02	16.23	168500	16.23
NYSE	CGX	2009-02-02	16.07	17.11	15.81	16.76	110900	16.76
NYSE	CGX	2009-01-30	17.09	17.12	15.30	16.11	176900	16.11
NYSE	CGX	2009-01-29	17.54	17.56	16.27	16.68	322700	16.68
NYSE	CGX	2009-01-28	18.47	18.59	17.23	17.42	190300	17.42
NYSE	CGX	2009-01-27	19.25	19.28	17.77	17.80	173500	17.80
NYSE	CGX	2009-01-26	17.98	19.42	17.70	19.01	179500	19.01
NYSE	CGX	2009-01-23	19.03	19.03	17.95	18.01	93600	18.01
NYSE	CGX	2009-01-22	19.49	19.71	18.78	19.32	173600	19.32
NYSE	CGX	2009-01-21	20.29	20.35	19.33	19.83	133000	19.83
NYSE	CGX	2009-01-20	20.99	22.67	19.95	20.04	124500	20.04
NYSE	CGX	2009-01-16	20.37	21.58	20.21	21.25	160300	21.25
NYSE	CGX	2009-01-15	19.73	20.38	19.19	20.18	155900	20.18
NYSE	CGX	2009-01-14	20.29	20.46	19.47	19.73	169200	19.73
NYSE	CGX	2009-01-13	20.31	21.08	19.37	20.61	145000	20.61
NYSE	CGX	2009-01-12	22.27	22.30	20.33	20.57	95400	20.57
NYSE	CGX	2009-01-09	24.43	24.50	21.93	22.16	154500	22.16
NYSE	CGX	2009-01-08	23.44	24.52	23.18	24.33	145600	24.33
NYSE	CGX	2009-01-07	24.25	24.27	23.14	23.45	155000	23.45
NYSE	CGX	2009-01-06	23.53	25.28	23.06	24.43	212300	24.43
NYSE	CGX	2009-01-05	22.99	23.91	22.54	23.29	132900	23.29
NYSE	CGX	2009-01-02	22.37	23.37	21.73	23.04	117500	23.04
NYSE	CBG	2009-12-31	14.04	14.06	13.54	13.57	2165100	13.57
NYSE	CBG	2009-12-30	13.72	14.06	13.62	14.04	1721700	14.04
NYSE	CBG	2009-12-29	13.76	14.14	13.76	13.80	2256100	13.80
NYSE	CBG	2009-12-28	13.86	13.98	13.56	13.71	1844300	13.71
NYSE	CBG	2009-12-24	13.89	14.00	13.77	13.90	805200	13.90
NYSE	CBG	2009-12-23	13.52	13.83	13.48	13.81	1987300	13.81
NYSE	CBG	2009-12-22	13.18	13.51	13.13	13.51	2518900	13.51
NYSE	CBG	2009-12-21	13.19	13.24	12.94	13.18	2481600	13.18
NYSE	CBG	2009-12-18	12.77	13.05	12.44	13.05	4038000	13.05
NYSE	CBG	2009-12-17	12.80	13.02	12.51	12.68	2352700	12.68
NYSE	CBG	2009-12-16	12.77	13.05	12.73	12.92	2702600	12.92
NYSE	CBG	2009-12-15	12.45	12.74	12.42	12.63	1984400	12.63
NYSE	CBG	2009-12-14	12.29	12.77	12.19	12.69	3184900	12.69
NYSE	CBG	2009-12-11	12.13	12.26	12.04	12.19	3537000	12.19
NYSE	CBG	2009-12-10	11.93	12.29	11.93	12.05	2324800	12.05
NYSE	CBG	2009-12-09	12.02	12.02	11.63	11.90	2202300	11.90
NYSE	CBG	2009-12-08	12.00	12.10	11.87	12.02	2366700	12.02
NYSE	CBG	2009-12-07	12.27	12.47	12.02	12.13	2969800	12.13
NYSE	CBG	2009-12-04	12.28	12.61	11.96	12.39	3648900	12.39
NYSE	CBG	2009-12-03	12.31	12.49	11.94	12.01	3308500	12.01
NYSE	CBG	2009-12-02	11.65	12.42	11.54	12.27	4699100	12.27
NYSE	CBG	2009-12-01	11.26	11.80	11.26	11.59	4500500	11.59
NYSE	CBG	2009-11-30	10.88	11.48	10.77	11.43	6081700	11.43
NYSE	CBG	2009-11-27	10.64	11.18	10.54	10.82	2262600	10.82
NYSE	CBG	2009-11-25	11.35	11.46	11.19	11.25	5055200	11.25
NYSE	CBG	2009-11-24	11.20	11.26	10.91	11.25	3900600	11.25
NYSE	CBG	2009-11-23	11.39	11.50	11.06	11.21	3558900	11.21
NYSE	CBG	2009-11-20	11.00	11.15	10.89	11.13	4277300	11.13
NYSE	CBG	2009-11-19	11.46	11.46	11.10	11.21	3317400	11.21
NYSE	CBG	2009-11-18	11.63	11.76	11.39	11.57	3261100	11.57
NYSE	CBG	2009-11-17	11.47	11.73	11.35	11.61	2917200	11.61
NYSE	CBG	2009-11-16	11.30	11.84	11.12	11.56	4967900	11.56
NYSE	CBG	2009-11-13	10.64	11.06	10.58	11.06	5468700	11.06
NYSE	CBG	2009-11-12	11.09	11.12	10.60	10.61	6017800	10.61
NYSE	CBG	2009-11-11	10.95	11.20	10.68	11.00	8241000	11.00
NYSE	CBG	2009-11-10	11.05	11.11	10.73	10.90	4503100	10.90
NYSE	CBG	2009-11-09	10.99	11.14	10.83	11.14	3990900	11.14
NYSE	CBG	2009-11-06	10.51	11.20	10.45	10.73	7077200	10.73
NYSE	CBG	2009-11-05	10.62	10.82	10.41	10.70	4579400	10.70
NYSE	CBG	2009-11-04	10.82	10.85	10.31	10.33	6914800	10.33
NYSE	CBG	2009-11-03	10.37	10.80	10.23	10.78	4264600	10.78
NYSE	CBG	2009-11-02	10.40	10.94	9.98	10.56	5975100	10.56
NYSE	CBG	2009-10-30	11.17	11.29	10.31	10.35	7963200	10.35
NYSE	CBG	2009-10-29	11.22	11.49	10.73	11.30	11735300	11.30
NYSE	CBG	2009-10-28	12.17	12.34	11.35	11.46	10449400	11.46
NYSE	CBG	2009-10-27	12.75	12.80	11.90	12.25	6600500	12.25
NYSE	CBG	2009-10-26	13.00	13.53	12.60	12.69	3442200	12.69
NYSE	CBG	2009-10-23	13.59	13.77	12.89	13.00	4356900	13.00
NYSE	CBG	2009-10-22	13.24	13.69	12.85	13.62	3403900	13.62
NYSE	CBG	2009-10-21	12.96	13.45	12.95	13.26	4197600	13.26
NYSE	CBG	2009-10-20	12.99	13.18	12.88	12.97	3522000	12.97
NYSE	CBG	2009-10-19	12.49	13.09	12.35	13.00	3920000	13.00
NYSE	CBG	2009-10-16	12.41	12.54	12.00	12.40	3393300	12.40
NYSE	CBG	2009-10-15	12.36	12.75	12.28	12.73	2627300	12.73
NYSE	CBG	2009-10-14	12.18	12.57	11.99	12.54	2996400	12.54
NYSE	CBG	2009-10-13	12.00	12.10	11.78	11.97	2288800	11.97
NYSE	CBG	2009-10-12	12.38	12.45	12.08	12.15	2456700	12.15
NYSE	CBG	2009-10-09	11.86	12.30	11.70	12.23	3084400	12.23
NYSE	CBG	2009-10-08	11.17	11.98	11.14	11.93	3365700	11.93
NYSE	CBG	2009-10-07	11.36	11.61	11.15	11.35	1756600	11.35
NYSE	CBG	2009-10-06	11.48	11.99	11.34	11.53	3805000	11.53
NYSE	CBG	2009-10-05	10.89	11.29	10.85	11.29	2744600	11.29
NYSE	CBG	2009-10-02	10.73	11.03	10.52	10.76	4894000	10.76
NYSE	CBG	2009-10-01	11.64	11.70	10.88	10.94	6155200	10.94
NYSE	CBG	2009-09-30	11.94	11.96	11.46	11.74	3444500	11.74
NYSE	CBG	2009-09-29	12.10	12.26	11.73	11.77	2767200	11.77
NYSE	CBG	2009-09-28	11.60	12.04	11.40	12.04	3765400	12.04
NYSE	CBG	2009-09-25	11.56	11.65	11.33	11.43	3326600	11.43
NYSE	CBG	2009-09-24	12.36	12.67	11.51	11.68	4189300	11.68
NYSE	CBG	2009-09-23	12.43	12.84	12.13	12.19	5415600	12.19
NYSE	CBG	2009-09-22	12.20	12.50	12.18	12.43	3128800	12.43
NYSE	CBG	2009-09-21	12.30	12.32	11.95	12.04	3692900	12.04
NYSE	CBG	2009-09-18	12.61	12.69	12.22	12.48	4658800	12.48
NYSE	CBG	2009-09-17	12.63	13.10	12.22	12.53	6896900	12.53
NYSE	CBG	2009-09-16	12.46	13.14	12.41	13.05	6162000	13.05
NYSE	CBG	2009-09-15	12.00	12.45	11.88	12.30	6258500	12.30
NYSE	CBG	2009-09-14	11.66	11.98	11.54	11.98	2869600	11.98
NYSE	CBG	2009-09-11	11.56	11.94	11.48	11.80	6562300	11.80
NYSE	CBG	2009-09-10	11.38	11.44	11.25	11.37	3567600	11.37
NYSE	CBG	2009-09-09	11.12	11.45	11.02	11.45	4796900	11.45
NYSE	CBG	2009-09-08	11.49	11.65	10.94	11.12	5503600	11.12
NYSE	CBG	2009-09-04	11.06	11.40	10.88	11.38	3163400	11.38
NYSE	CBG	2009-09-03	10.91	11.05	10.54	11.00	2785100	11.00
NYSE	CBG	2009-09-02	10.80	10.95	10.37	10.76	4758700	10.76
NYSE	CBG	2009-09-01	11.74	11.89	10.62	10.72	9136100	10.72
NYSE	CBG	2009-08-31	11.62	12.01	11.58	11.84	8075700	11.84
NYSE	CBG	2009-08-28	12.23	12.25	11.78	12.01	5844400	12.01
NYSE	CBG	2009-08-27	11.67	12.14	11.52	11.97	5363500	11.97
NYSE	CBG	2009-08-26	11.80	11.99	11.53	11.77	2885500	11.77
NYSE	CBG	2009-08-25	11.78	12.27	11.77	11.82	4377300	11.82
NYSE	CBG	2009-08-24	12.29	12.32	11.60	11.68	2963900	11.68
NYSE	CBG	2009-08-21	12.24	12.41	11.93	12.11	4219900	12.11
NYSE	CBG	2009-08-20	11.23	12.06	11.20	12.02	4841900	12.02
NYSE	CBG	2009-08-19	10.87	11.34	10.80	11.21	2906500	11.21
NYSE	CBG	2009-08-18	10.91	11.41	10.67	11.19	4838200	11.19
NYSE	CBG	2009-08-17	10.67	10.85	10.57	10.63	6111300	10.63
NYSE	CBG	2009-08-14	11.44	11.50	10.93	11.15	2814900	11.15
NYSE	CBG	2009-08-13	11.95	11.95	11.19	11.44	3142200	11.44
NYSE	CBG	2009-08-12	11.14	11.50	11.03	11.24	4416100	11.24
NYSE	CBG	2009-08-11	11.22	11.41	10.85	11.03	6867000	11.03
NYSE	CBG	2009-08-10	12.01	12.02	11.41	11.50	3857300	11.50
NYSE	CBG	2009-08-07	11.61	12.17	11.45	12.01	6985100	12.01
NYSE	CBG	2009-08-06	12.17	12.61	11.24	11.39	5587500	11.39
NYSE	CBG	2009-08-05	11.47	12.08	11.30	12.05	6556900	12.05
NYSE	CBG	2009-08-04	11.31	11.52	11.08	11.46	7566100	11.46
NYSE	CBG	2009-08-03	11.16	11.42	10.86	11.33	6043400	11.33
NYSE	CBG	2009-07-31	10.41	11.06	10.31	10.90	7599200	10.90
NYSE	CBG	2009-07-30	10.10	11.10	10.02	10.45	7736900	10.45
NYSE	CBG	2009-07-29	10.31	10.31	9.76	9.93	6824800	9.93
NYSE	CBG	2009-07-28	10.39	10.53	10.14	10.42	3239100	10.42
NYSE	CBG	2009-07-27	9.85	10.65	9.76	10.47	7188300	10.47
NYSE	CBG	2009-07-24	9.75	9.89	9.45	9.86	4030400	9.86
NYSE	CBG	2009-07-23	9.50	9.91	9.29	9.78	7986800	9.78
NYSE	CBG	2009-07-22	9.40	9.73	9.24	9.50	3480600	9.50
NYSE	CBG	2009-07-21	9.75	9.77	9.34	9.63	5009500	9.63
NYSE	CBG	2009-07-20	9.36	9.69	9.30	9.69	6016400	9.69
NYSE	CBG	2009-07-17	9.14	9.50	9.07	9.30	4772600	9.30
NYSE	CBG	2009-07-16	9.09	9.41	8.97	9.31	4204700	9.31
NYSE	CBG	2009-07-15	8.70	9.34	8.65	9.22	6288100	9.22
NYSE	CBG	2009-07-14	8.27	8.61	8.13	8.58	3399500	8.58
NYSE	CBG	2009-07-13	8.20	8.37	7.72	8.36	8199900	8.36
NYSE	CBG	2009-07-10	7.95	8.30	7.83	8.09	4227800	8.09
NYSE	CBG	2009-07-09	8.61	8.61	8.05	8.09	5949700	8.09
NYSE	CBG	2009-07-08	7.99	8.44	7.61	8.35	11329300	8.35
NYSE	CBG	2009-07-07	8.40	8.58	7.95	7.95	7244700	7.95
NYSE	CBG	2009-07-06	8.56	8.72	8.16	8.53	5656800	8.53
NYSE	CBG	2009-07-02	8.79	8.91	8.52	8.52	6375700	8.52
NYSE	CBG	2009-07-01	9.38	9.50	8.86	8.93	4995500	8.93
NYSE	CBG	2009-06-30	9.40	9.54	9.05	9.36	5108600	9.36
NYSE	CBG	2009-06-29	9.24	9.49	8.94	9.44	4203100	9.44
NYSE	CBG	2009-06-26	9.08	9.37	8.94	9.37	7820800	9.37
NYSE	CBG	2009-06-25	8.50	9.13	8.31	9.13	5810400	9.13
NYSE	CBG	2009-06-24	8.74	8.95	8.31	8.54	6737000	8.54
NYSE	CBG	2009-06-23	7.89	8.77	7.77	8.74	10187900	8.74
NYSE	CBG	2009-06-22	8.50	8.80	7.66	7.66	7320200	7.66
NYSE	CBG	2009-06-19	8.50	8.80	8.50	8.65	5678800	8.65
NYSE	CBG	2009-06-18	8.68	8.68	8.10	8.53	4953300	8.53
NYSE	CBG	2009-06-17	8.69	8.81	7.92	8.44	7917200	8.44
NYSE	CBG	2009-06-16	9.19	9.53	8.54	8.77	6902500	8.77
NYSE	CBG	2009-06-15	9.53	9.67	8.88	8.98	7606300	8.98
NYSE	CBG	2009-06-12	9.06	9.81	8.99	9.81	5717900	9.81
NYSE	CBG	2009-06-11	9.27	9.50	8.75	9.05	11487900	9.05
NYSE	CBG	2009-06-10	8.50	9.87	8.50	9.25	16394600	9.25
NYSE	CBG	2009-06-09	7.94	8.26	7.80	8.14	3327200	8.14
NYSE	CBG	2009-06-08	7.74	8.09	7.57	7.92	3190100	7.92
NYSE	CBG	2009-06-05	8.48	8.52	7.90	8.04	4285900	8.04
NYSE	CBG	2009-06-04	7.89	8.34	7.70	8.29	4781100	8.29
NYSE	CBG	2009-06-03	8.12	8.29	7.64	7.81	4744500	7.81
NYSE	CBG	2009-06-02	8.34	8.60	8.11	8.44	5263400	8.44
NYSE	CBG	2009-06-01	7.57	8.50	7.50	8.41	10628600	8.41
NYSE	CBG	2009-05-29	6.82	7.30	6.64	7.30	5842900	7.30
NYSE	CBG	2009-05-28	6.97	7.00	6.49	6.76	6830900	6.76
NYSE	CBG	2009-05-27	7.29	7.45	6.73	6.75	6806300	6.75
NYSE	CBG	2009-05-26	6.66	7.41	6.54	7.29	7062800	7.29
NYSE	CBG	2009-05-22	6.95	7.16	6.73	6.77	3931500	6.77
NYSE	CBG	2009-05-21	7.16	7.30	6.73	6.92	7373000	6.92
NYSE	CBG	2009-05-20	8.11	8.27	7.28	7.32	6338600	7.32
NYSE	CBG	2009-05-19	7.86	8.29	7.56	7.90	6283800	7.90
NYSE	CBG	2009-05-18	7.30	8.01	7.24	7.93	7491100	7.93
NYSE	CBG	2009-05-15	7.36	7.70	6.96	7.07	6032400	7.07
NYSE	CBG	2009-05-14	6.95	7.68	6.67	7.43	10702100	7.43
NYSE	CBG	2009-05-13	7.60	7.81	6.96	7.00	8433100	7.00
NYSE	CBG	2009-05-12	8.59	8.69	7.51	7.95	6893500	7.95
NYSE	CBG	2009-05-11	8.65	8.83	8.20	8.38	8489500	8.38
NYSE	CBG	2009-05-08	8.80	9.37	8.53	9.37	8788900	9.37
NYSE	CBG	2009-05-07	9.72	9.87	8.20	8.42	12360600	8.42
NYSE	CBG	2009-05-06	9.51	9.85	9.20	9.53	7653700	9.53
NYSE	CBG	2009-05-05	8.89	9.46	8.51	9.08	8135500	9.08
NYSE	CBG	2009-05-04	8.16	9.14	7.89	9.04	11526800	9.04
NYSE	CBG	2009-05-01	7.59	8.45	7.50	7.92	9741500	7.92
NYSE	CBG	2009-04-30	6.69	7.70	6.69	7.50	11728200	7.50
NYSE	CBG	2009-04-29	6.32	6.95	6.12	6.57	13362300	6.57
NYSE	CBG	2009-04-28	6.21	6.50	6.07	6.24	5607200	6.24
NYSE	CBG	2009-04-27	6.91	6.91	6.28	6.40	8369900	6.40
NYSE	CBG	2009-04-24	6.32	7.25	6.20	7.13	15141700	7.13
NYSE	CBG	2009-04-23	5.90	6.24	5.66	6.22	8299500	6.22
NYSE	CBG	2009-04-22	5.53	6.20	5.45	5.91	10862100	5.91
NYSE	CBG	2009-04-21	5.01	5.87	4.80	5.79	11692800	5.79
NYSE	CBG	2009-04-20	5.64	5.85	5.11	5.14	10346100	5.14
NYSE	CBG	2009-04-17	5.68	6.13	5.37	5.97	9574200	5.97
NYSE	CBG	2009-04-16	5.62	5.90	5.30	5.70	7347700	5.70
NYSE	CBG	2009-04-15	5.11	5.56	5.02	5.50	9353900	5.50
NYSE	CBG	2009-04-14	5.65	5.83	5.07	5.13	12225200	5.13
NYSE	CBG	2009-04-13	5.19	5.97	5.00	5.80	10257600	5.80
NYSE	CBG	2009-04-09	4.85	5.37	4.61	5.31	11014700	5.31
NYSE	CBG	2009-04-08	4.72	4.72	4.30	4.57	5817100	4.57
NYSE	CBG	2009-04-07	4.59	4.69	4.37	4.38	7352100	4.38
NYSE	CBG	2009-04-06	4.89	4.91	4.50	4.82	6483600	4.82
NYSE	CBG	2009-04-03	4.58	5.06	4.43	5.02	9049400	5.02
NYSE	CBG	2009-04-02	4.10	4.73	4.05	4.66	15950400	4.66
NYSE	CBG	2009-04-01	3.92	4.10	3.75	3.99	8230400	3.99
NYSE	CBG	2009-03-31	3.84	4.07	3.66	4.03	11010000	4.03
NYSE	CBG	2009-03-30	4.12	4.19	3.70	3.77	9199200	3.77
NYSE	CBG	2009-03-27	4.59	4.89	4.24	4.25	9034100	4.25
NYSE	CBG	2009-03-26	4.83	5.11	4.50	5.01	10714100	5.01
NYSE	CBG	2009-03-25	4.09	4.95	4.00	4.92	22609100	4.92
NYSE	CBG	2009-03-24	2.76	3.22	2.62	3.00	11367000	3.00
NYSE	CBG	2009-03-23	2.63	3.20	2.43	2.95	14764200	2.95
NYSE	CBG	2009-03-20	2.74	2.79	2.34	2.36	7389900	2.36
NYSE	CBG	2009-03-19	3.20	3.20	2.69	2.70	7745200	2.70
NYSE	CBG	2009-03-18	2.74	3.05	2.52	3.05	12266700	3.05
NYSE	CBG	2009-03-17	2.67	2.80	2.50	2.78	7975000	2.78
NYSE	CBG	2009-03-16	3.18	3.20	2.61	2.61	8583800	2.61
NYSE	CBG	2009-03-13	3.32	3.32	2.91	3.06	6807700	3.06
NYSE	CBG	2009-03-12	2.96	3.31	2.84	3.28	7988000	3.28
NYSE	CBG	2009-03-11	3.45	3.45	2.87	2.99	8156400	2.99
NYSE	CBG	2009-03-10	2.71	3.39	2.71	3.39	14890100	3.39
NYSE	CBG	2009-03-09	2.53	2.80	2.39	2.71	4999800	2.71
NYSE	CBG	2009-03-06	2.60	2.69	2.43	2.52	7658500	2.52
NYSE	CBG	2009-03-05	2.76	3.05	2.39	2.57	7143200	2.57
NYSE	CBG	2009-03-04	2.82	2.90	2.68	2.78	5342400	2.78
NYSE	CBG	2009-03-03	2.61	2.93	2.42	2.66	6889900	2.66
NYSE	CBG	2009-03-02	2.80	2.99	2.53	2.53	8550800	2.53
NYSE	CBG	2009-02-27	3.08	3.16	2.84	2.89	4606700	2.89
NYSE	CBG	2009-02-26	3.27	3.39	3.04	3.05	4610800	3.05
NYSE	CBG	2009-02-25	3.42	3.42	3.06	3.24	5442400	3.24
NYSE	CBG	2009-02-24	3.21	3.47	2.97	3.47	7742800	3.47
NYSE	CBG	2009-02-23	3.48	3.54	3.17	3.18	7760700	3.18
NYSE	CBG	2009-02-20	3.20	3.41	3.05	3.33	8799400	3.33
NYSE	CBG	2009-02-19	3.63	3.73	3.20	3.26	4791300	3.26
NYSE	CBG	2009-02-18	3.49	3.67	3.34	3.58	5187300	3.58
NYSE	CBG	2009-02-17	3.51	3.99	3.41	3.43	6098500	3.43
NYSE	CBG	2009-02-13	4.00	4.00	3.73	3.76	5838500	3.76
NYSE	CBG	2009-02-12	4.02	4.15	3.76	4.05	9135900	4.05
NYSE	CBG	2009-02-11	4.12	4.89	3.76	4.21	13111700	4.21
NYSE	CBG	2009-02-10	4.23	4.51	3.76	3.77	7799500	3.77
NYSE	CBG	2009-02-09	4.22	4.50	4.19	4.37	3203800	4.37
NYSE	CBG	2009-02-06	4.01	4.43	3.88	4.36	4756000	4.36
NYSE	CBG	2009-02-05	3.90	4.07	3.76	3.91	4325300	3.91
NYSE	CBG	2009-02-04	3.58	4.42	3.48	3.95	8231000	3.95
NYSE	CBG	2009-02-03	3.65	3.66	3.40	3.54	3068000	3.54
NYSE	CBG	2009-02-02	3.55	3.57	3.37	3.51	3551100	3.51
NYSE	CBG	2009-01-30	3.96	3.98	3.52	3.60	4027700	3.60
NYSE	CBG	2009-01-29	4.43	4.43	3.81	3.82	4830100	3.82
NYSE	CBG	2009-01-28	4.05	4.49	4.05	4.48	6025300	4.48
NYSE	CBG	2009-01-27	3.98	4.07	3.78	3.93	2890200	3.93
NYSE	CBG	2009-01-26	4.00	4.20	3.75	3.87	4091200	3.87
NYSE	CBG	2009-01-23	3.55	3.90	3.45	3.82	4107800	3.82
NYSE	CBG	2009-01-22	3.62	3.88	3.50	3.71	5268800	3.71
NYSE	CBG	2009-01-21	3.73	3.85	3.47	3.78	5833900	3.78
NYSE	CBG	2009-01-20	4.10	4.32	3.50	3.50	7659300	3.50
NYSE	CBG	2009-01-16	4.17	4.31	4.01	4.26	6725100	4.26
NYSE	CBG	2009-01-15	4.05	4.18	3.72	4.01	6844300	4.01
NYSE	CBG	2009-01-14	4.22	4.54	4.01	4.07	4961400	4.07
NYSE	CBG	2009-01-13	4.14	4.55	4.03	4.52	4686300	4.52
NYSE	CBG	2009-01-12	4.65	4.68	4.16	4.21	5074700	4.21
NYSE	CBG	2009-01-09	5.12	5.27	4.76	4.77	4000400	4.77
NYSE	CBG	2009-01-08	4.92	5.38	4.80	5.15	4489100	5.15
NYSE	CBG	2009-01-07	4.96	5.40	4.77	4.94	7261500	4.94
NYSE	CBG	2009-01-06	4.43	5.11	4.29	5.00	6759200	5.00
NYSE	CBG	2009-01-05	4.43	4.43	4.15	4.35	4643400	4.35
NYSE	CBG	2009-01-02	4.43	4.56	4.20	4.48	3971600	4.48
NYSE	CBT	2009-12-31	26.67	27.15	26.23	26.23	230700	26.23
NYSE	CBT	2009-12-30	27.17	27.47	26.67	26.74	257900	26.74
NYSE	CBT	2009-12-29	27.17	27.52	26.92	27.40	368100	27.40
NYSE	CBT	2009-12-28	26.97	27.43	26.82	27.00	391000	27.00
NYSE	CBT	2009-12-24	26.62	26.88	26.45	26.76	144600	26.76
NYSE	CBT	2009-12-23	25.65	26.47	25.38	26.46	571500	26.46
NYSE	CBT	2009-12-22	25.92	26.39	25.36	25.65	519100	25.65
NYSE	CBT	2009-12-21	26.08	26.58	25.78	25.82	337600	25.82
NYSE	CBT	2009-12-18	26.26	26.44	25.57	25.75	882100	25.75
NYSE	CBT	2009-12-17	26.12	26.34	25.55	25.98	417800	25.98
NYSE	CBT	2009-12-16	26.35	26.51	25.90	25.92	592000	25.92
NYSE	CBT	2009-12-15	25.33	26.28	25.26	26.23	574700	26.23
NYSE	CBT	2009-12-14	25.17	25.69	24.76	25.59	255400	25.59
NYSE	CBT	2009-12-11	25.17	25.23	24.72	24.87	455100	24.87
NYSE	CBT	2009-12-10	25.11	25.28	24.82	24.93	314600	24.93
NYSE	CBT	2009-12-09	24.99	25.26	24.68	25.02	500000	25.02
NYSE	CBT	2009-12-08	24.60	25.15	24.24	24.82	686900	24.82
NYSE	CBT	2009-12-07	24.40	24.99	24.40	24.81	374700	24.81
NYSE	CBT	2009-12-04	24.16	24.75	24.00	24.39	433000	24.39
NYSE	CBT	2009-12-03	24.99	25.00	23.66	23.70	407500	23.70
NYSE	CBT	2009-12-02	24.25	24.92	24.13	24.85	611200	24.85
NYSE	CBT	2009-12-01	23.65	24.80	23.65	24.18	1245200	24.18
NYSE	CBT	2009-11-30	23.01	23.13	22.58	22.93	250200	22.93
NYSE	CBT	2009-11-27	22.52	23.34	22.43	23.04	132500	23.04
NYSE	CBT	2009-11-25	22.98	23.75	22.75	23.51	419600	23.51
NYSE	CBT	2009-11-24	23.29	23.29	22.71	22.80	422100	22.80
NYSE	CBT	2009-11-23	22.98	24.14	22.98	23.23	628500	23.05
NYSE	CBT	2009-11-20	22.67	23.01	22.43	22.66	442000	22.48
NYSE	CBT	2009-11-19	23.85	23.85	22.75	23.08	833300	22.90
NYSE	CBT	2009-11-18	24.13	24.20	23.81	24.03	839900	23.84
NYSE	CBT	2009-11-17	23.93	24.19	23.64	24.03	487400	23.84
NYSE	CBT	2009-11-16	23.49	24.47	23.36	24.17	521800	23.98
NYSE	CBT	2009-11-13	23.06	23.32	22.88	23.15	257200	22.97
NYSE	CBT	2009-11-12	23.01	23.28	22.61	23.02	357600	22.84
NYSE	CBT	2009-11-11	23.13	23.14	22.52	23.09	352300	22.91
NYSE	CBT	2009-11-10	22.68	23.04	22.48	22.81	213100	22.63
NYSE	CBT	2009-11-09	22.15	22.89	21.94	22.88	340600	22.70
NYSE	CBT	2009-11-06	21.44	22.04	21.44	21.85	661400	21.68
NYSE	CBT	2009-11-05	21.34	21.73	21.25	21.70	804600	21.53
NYSE	CBT	2009-11-04	22.06	22.10	20.95	21.04	696400	20.88
NYSE	CBT	2009-11-03	21.49	21.85	21.23	21.70	566100	21.53
NYSE	CBT	2009-11-02	22.01	22.33	21.12	21.72	717000	21.55
NYSE	CBT	2009-10-30	23.55	23.55	21.44	21.93	1053800	21.76
NYSE	CBT	2009-10-29	23.10	24.99	23.09	23.54	1336600	23.36
NYSE	CBT	2009-10-28	24.02	24.15	22.63	22.65	764300	22.47
NYSE	CBT	2009-10-27	24.02	24.42	23.78	24.00	840400	23.81
NYSE	CBT	2009-10-26	23.98	24.45	23.04	24.00	627100	23.81
NYSE	CBT	2009-10-23	24.89	24.89	23.61	23.90	802700	23.71
NYSE	CBT	2009-10-22	23.70	24.90	23.46	24.72	639500	24.53
NYSE	CBT	2009-10-21	23.32	24.18	23.28	23.65	910900	23.47
NYSE	CBT	2009-10-20	23.46	23.54	22.96	23.45	468200	23.27
NYSE	CBT	2009-10-19	23.02	23.43	22.68	23.36	195500	23.18
NYSE	CBT	2009-10-16	22.51	23.23	22.34	23.04	594400	22.86
NYSE	CBT	2009-10-15	22.82	22.83	22.37	22.79	397600	22.61
NYSE	CBT	2009-10-14	22.63	23.18	22.41	23.05	389800	22.87
NYSE	CBT	2009-10-13	22.35	22.46	21.97	22.31	302200	22.14
NYSE	CBT	2009-10-12	22.55	22.89	22.16	22.43	348200	22.26
NYSE	CBT	2009-10-09	22.34	22.63	22.16	22.49	215900	22.32
NYSE	CBT	2009-10-08	22.02	22.63	22.02	22.35	516200	22.18
NYSE	CBT	2009-10-07	21.84	22.01	21.54	21.94	381000	21.77
NYSE	CBT	2009-10-06	22.07	22.31	21.55	21.98	685100	21.81
NYSE	CBT	2009-10-05	21.50	21.89	21.29	21.80	470200	21.63
NYSE	CBT	2009-10-02	21.46	21.76	20.95	21.34	490100	21.17
NYSE	CBT	2009-10-01	23.10	23.10	21.68	21.76	585400	21.59
NYSE	CBT	2009-09-30	23.79	23.79	22.74	23.11	601100	22.93
NYSE	CBT	2009-09-29	24.02	24.32	23.67	23.73	462000	23.55
NYSE	CBT	2009-09-28	23.18	24.67	23.01	24.01	923600	23.82
NYSE	CBT	2009-09-25	22.69	23.53	22.54	22.99	960700	22.81
NYSE	CBT	2009-09-24	23.68	23.81	22.41	22.69	577500	22.51
NYSE	CBT	2009-09-23	23.50	24.19	23.12	23.56	685100	23.38
NYSE	CBT	2009-09-22	23.33	23.58	22.76	23.37	813600	23.19
NYSE	CBT	2009-09-21	22.72	23.25	22.31	23.10	720100	22.92
NYSE	CBT	2009-09-18	23.51	23.51	22.46	23.00	683300	22.82
NYSE	CBT	2009-09-17	23.35	23.43	22.38	22.47	951800	22.30
NYSE	CBT	2009-09-16	22.00	24.00	22.00	23.59	1875900	23.41
NYSE	CBT	2009-09-15	21.09	21.91	20.86	21.73	592600	21.56
NYSE	CBT	2009-09-14	20.38	21.08	19.85	21.07	752500	20.91
NYSE	CBT	2009-09-11	20.54	20.70	20.18	20.62	652900	20.46
NYSE	CBT	2009-09-10	20.09	20.46	19.78	20.43	431300	20.27
NYSE	CBT	2009-09-09	19.80	20.31	19.53	20.17	405300	20.01
NYSE	CBT	2009-09-08	19.42	19.99	19.25	19.80	608300	19.65
NYSE	CBT	2009-09-04	19.16	19.36	18.82	19.29	494200	19.14
NYSE	CBT	2009-09-03	19.01	19.24	18.73	19.08	373600	18.93
NYSE	CBT	2009-09-02	18.83	18.94	18.30	18.90	821300	18.75
NYSE	CBT	2009-09-01	19.72	20.20	18.87	19.05	723200	18.90
NYSE	CBT	2009-08-31	19.91	20.08	19.57	19.79	614200	19.64
NYSE	CBT	2009-08-28	20.99	20.99	19.84	20.07	678900	19.91
NYSE	CBT	2009-08-27	20.64	20.73	19.78	20.67	466000	20.51
NYSE	CBT	2009-08-26	20.91	20.92	20.27	20.46	623400	20.30
NYSE	CBT	2009-08-25	20.83	21.31	20.71	21.02	517400	20.68
NYSE	CBT	2009-08-24	20.71	21.22	20.55	20.64	944800	20.30
NYSE	CBT	2009-08-21	20.48	21.00	20.21	20.68	680700	20.34
NYSE	CBT	2009-08-20	20.24	20.42	19.87	20.23	488800	19.90
NYSE	CBT	2009-08-19	19.66	20.50	19.51	20.24	518000	19.91
NYSE	CBT	2009-08-18	19.48	20.24	19.23	20.17	799800	19.84
NYSE	CBT	2009-08-17	19.50	19.55	19.03	19.44	689500	19.12
NYSE	CBT	2009-08-14	20.19	20.19	19.50	19.86	638600	19.54
NYSE	CBT	2009-08-13	20.18	20.30	19.88	20.19	525100	19.86
NYSE	CBT	2009-08-12	19.78	20.36	19.56	19.98	763200	19.66
NYSE	CBT	2009-08-11	19.74	19.89	19.40	19.71	811000	19.39
NYSE	CBT	2009-08-10	20.11	20.11	19.56	19.74	599900	19.42
NYSE	CBT	2009-08-07	19.55	20.39	19.53	20.18	762500	19.85
NYSE	CBT	2009-08-06	19.38	19.68	19.07	19.18	604100	18.87
NYSE	CBT	2009-08-05	19.42	19.95	19.07	19.20	765300	18.89
NYSE	CBT	2009-08-04	18.66	20.09	18.66	19.65	1171200	19.33
NYSE	CBT	2009-08-03	18.69	18.73	17.97	18.62	982600	18.32
NYSE	CBT	2009-07-31	17.66	18.56	17.35	18.30	681100	18.00
NYSE	CBT	2009-07-30	17.33	18.71	16.61	17.64	2344800	17.35
NYSE	CBT	2009-07-29	15.75	16.06	15.35	15.43	353900	15.18
NYSE	CBT	2009-07-28	16.00	16.42	15.72	15.99	326200	15.73
NYSE	CBT	2009-07-27	15.84	16.25	15.72	16.10	418900	15.84
NYSE	CBT	2009-07-24	16.16	16.21	15.72	16.00	396400	15.74
NYSE	CBT	2009-07-23	15.60	16.35	15.39	16.26	304300	16.00
NYSE	CBT	2009-07-22	15.20	15.75	15.14	15.54	305900	15.29
NYSE	CBT	2009-07-21	15.52	15.72	15.15	15.32	226500	15.07
NYSE	CBT	2009-07-20	14.83	15.35	14.76	15.28	259500	15.03
NYSE	CBT	2009-07-17	14.63	14.82	14.23	14.73	388400	14.49
NYSE	CBT	2009-07-16	14.39	14.66	14.15	14.62	330500	14.38
NYSE	CBT	2009-07-15	13.84	14.52	13.67	14.43	378300	14.20
NYSE	CBT	2009-07-14	13.01	13.66	13.01	13.54	313500	13.32
NYSE	CBT	2009-07-13	12.79	13.22	12.40	13.19	277200	12.98
NYSE	CBT	2009-07-10	12.67	12.87	12.55	12.78	240100	12.57
NYSE	CBT	2009-07-09	12.51	12.95	12.18	12.83	407400	12.62
NYSE	CBT	2009-07-08	12.71	12.71	12.26	12.36	506400	12.16
NYSE	CBT	2009-07-07	12.50	12.80	12.48	12.65	513100	12.44
NYSE	CBT	2009-07-06	12.43	12.60	12.20	12.54	249400	12.34
NYSE	CBT	2009-07-02	12.70	12.81	12.28	12.48	354300	12.28
NYSE	CBT	2009-07-01	12.72	13.10	12.52	12.87	337500	12.66
NYSE	CBT	2009-06-30	12.47	12.69	12.36	12.58	441000	12.38
NYSE	CBT	2009-06-29	12.21	12.67	12.06	12.49	395000	12.29
NYSE	CBT	2009-06-26	12.00	12.23	11.78	12.18	680700	11.98
NYSE	CBT	2009-06-25	11.74	12.08	11.55	12.07	430900	11.87
NYSE	CBT	2009-06-24	11.82	12.21	11.74	12.08	461400	11.88
NYSE	CBT	2009-06-23	11.69	12.04	11.41	11.72	385400	11.53
NYSE	CBT	2009-06-22	12.27	12.61	11.74	11.74	358100	11.55
NYSE	CBT	2009-06-19	13.10	13.10	12.29	12.39	412800	12.19
NYSE	CBT	2009-06-18	12.32	12.62	12.23	12.48	368700	12.28
NYSE	CBT	2009-06-17	12.51	12.73	11.82	12.37	840900	12.17
NYSE	CBT	2009-06-16	13.09	13.35	12.36	12.52	1212100	12.32
NYSE	CBT	2009-06-15	13.41	13.56	12.66	13.00	1182200	12.79
NYSE	CBT	2009-06-12	15.68	15.74	13.25	13.52	2717200	13.30
NYSE	CBT	2009-06-11	16.21	16.70	15.71	15.81	583000	15.55
NYSE	CBT	2009-06-10	16.22	16.45	15.77	15.99	517700	15.73
NYSE	CBT	2009-06-09	16.12	16.39	16.01	16.12	506700	15.86
NYSE	CBT	2009-06-08	16.04	16.21	15.62	16.08	729900	15.82
NYSE	CBT	2009-06-05	16.66	17.00	15.83	16.12	734400	15.86
NYSE	CBT	2009-06-04	16.25	16.54	16.01	16.50	914000	16.23
NYSE	CBT	2009-06-03	16.21	16.43	15.83	16.06	802100	15.80
NYSE	CBT	2009-06-02	16.33	16.47	15.76	16.30	857400	16.04
NYSE	CBT	2009-06-01	16.25	16.52	15.94	16.38	931600	16.11
NYSE	CBT	2009-05-29	16.10	16.21	15.63	15.97	815800	15.71
NYSE	CBT	2009-05-28	15.48	15.95	15.01	15.79	2145400	15.53
NYSE	CBT	2009-05-27	17.16	17.57	16.56	16.64	565100	16.37
NYSE	CBT	2009-05-26	16.43	17.41	16.14	17.27	451200	16.81
NYSE	CBT	2009-05-22	16.72	16.87	16.41	16.50	288500	16.06
NYSE	CBT	2009-05-21	16.97	16.99	16.32	16.70	462900	16.26
NYSE	CBT	2009-05-20	17.23	18.08	17.11	17.25	384300	16.79
NYSE	CBT	2009-05-19	16.97	17.43	16.42	17.16	363100	16.71
NYSE	CBT	2009-05-18	17.20	17.20	16.67	17.14	413300	16.69
NYSE	CBT	2009-05-15	16.38	17.57	16.01	17.08	640100	16.63
NYSE	CBT	2009-05-14	15.39	16.60	15.38	16.39	732400	15.96
NYSE	CBT	2009-05-13	16.09	16.09	15.23	15.38	520600	14.97
NYSE	CBT	2009-05-12	17.00	17.40	15.93	16.35	674000	15.92
NYSE	CBT	2009-05-11	17.65	17.65	16.88	16.94	529400	16.49
NYSE	CBT	2009-05-08	17.24	18.21	17.24	17.93	677900	17.45
NYSE	CBT	2009-05-07	18.07	18.42	16.69	16.90	566600	16.45
NYSE	CBT	2009-05-06	17.37	17.98	17.10	17.87	590800	17.40
NYSE	CBT	2009-05-05	17.46	17.88	16.68	16.97	517400	16.52
NYSE	CBT	2009-05-04	16.08	17.50	15.75	17.43	999300	16.97
NYSE	CBT	2009-05-01	14.43	15.54	13.92	15.02	518400	14.62
NYSE	CBT	2009-04-30	15.25	15.91	14.26	14.60	904500	14.21
NYSE	CBT	2009-04-29	14.38	15.63	14.23	15.12	688300	14.72
NYSE	CBT	2009-04-28	14.33	14.72	14.00	14.20	610200	13.82
NYSE	CBT	2009-04-27	14.30	14.69	14.10	14.53	384500	14.14
NYSE	CBT	2009-04-24	14.15	14.94	13.90	14.74	336200	14.35
NYSE	CBT	2009-04-23	14.14	14.27	13.62	14.04	330200	13.67
NYSE	CBT	2009-04-22	13.75	14.51	13.44	14.13	296900	13.76
NYSE	CBT	2009-04-21	12.92	14.02	12.67	13.88	467100	13.51
NYSE	CBT	2009-04-20	13.49	13.49	12.77	12.94	568800	12.60
NYSE	CBT	2009-04-17	13.39	13.90	13.27	13.69	336300	13.33
NYSE	CBT	2009-04-16	13.05	13.48	12.93	13.34	495000	12.99
NYSE	CBT	2009-04-15	12.45	12.89	12.24	12.84	329000	12.50
NYSE	CBT	2009-04-14	12.34	12.73	11.95	12.42	348200	12.09
NYSE	CBT	2009-04-13	12.67	12.72	12.23	12.42	441300	12.09
NYSE	CBT	2009-04-09	11.83	12.94	11.65	12.85	598400	12.51
NYSE	CBT	2009-04-08	11.01	11.51	10.97	11.51	546700	11.20
NYSE	CBT	2009-04-07	11.14	11.29	10.58	10.90	748200	10.61
NYSE	CBT	2009-04-06	11.79	12.41	11.79	12.04	475800	11.72
NYSE	CBT	2009-04-03	12.02	12.09	11.76	11.95	485100	11.63
NYSE	CBT	2009-04-02	11.41	12.17	11.15	12.03	604800	11.71
NYSE	CBT	2009-04-01	10.32	11.11	10.12	11.00	612800	10.71
NYSE	CBT	2009-03-31	10.18	10.64	10.07	10.51	766800	10.23
NYSE	CBT	2009-03-30	10.19	10.46	9.91	10.01	325000	9.74
NYSE	CBT	2009-03-27	10.54	10.90	10.51	10.58	465400	10.30
NYSE	CBT	2009-03-26	10.35	10.83	10.21	10.83	485200	10.54
NYSE	CBT	2009-03-25	10.01	10.42	9.75	10.17	397700	9.90
NYSE	CBT	2009-03-24	9.72	10.31	9.50	10.01	435200	9.74
NYSE	CBT	2009-03-23	9.48	9.87	9.48	9.87	479200	9.61
NYSE	CBT	2009-03-20	9.44	9.90	8.91	9.33	1045600	9.08
NYSE	CBT	2009-03-19	10.09	10.43	9.94	10.29	659200	10.02
NYSE	CBT	2009-03-18	9.37	10.05	9.35	9.97	386100	9.71
NYSE	CBT	2009-03-17	9.52	9.58	9.16	9.58	221000	9.33
NYSE	CBT	2009-03-16	9.50	9.81	9.29	9.35	535300	9.10
NYSE	CBT	2009-03-13	9.22	9.30	8.90	9.24	441300	9.00
NYSE	CBT	2009-03-12	9.06	9.17	8.53	9.12	941900	8.88
NYSE	CBT	2009-03-11	8.91	9.02	8.66	8.94	683700	8.70
NYSE	CBT	2009-03-10	8.27	9.00	8.23	8.91	912900	8.67
NYSE	CBT	2009-03-09	8.20	8.28	7.97	8.04	571300	7.83
NYSE	CBT	2009-03-06	8.61	8.62	7.97	8.15	699300	7.93
NYSE	CBT	2009-03-05	9.03	9.09	8.22	8.35	527300	8.13
NYSE	CBT	2009-03-04	9.46	9.51	9.07	9.24	538100	9.00
NYSE	CBT	2009-03-03	9.65	9.70	9.09	9.17	422400	8.93
NYSE	CBT	2009-03-02	10.29	10.36	9.53	9.56	516500	9.31
NYSE	CBT	2009-02-27	10.58	10.90	10.47	10.48	963200	10.20
NYSE	CBT	2009-02-26	11.02	11.19	10.77	10.83	412500	10.54
NYSE	CBT	2009-02-25	10.94	11.12	10.71	10.84	529200	10.55
NYSE	CBT	2009-02-24	10.92	11.20	10.59	11.04	405000	10.57
NYSE	CBT	2009-02-23	11.22	11.35	10.83	10.83	477200	10.37
NYSE	CBT	2009-02-20	11.41	11.59	10.98	11.14	485500	10.67
NYSE	CBT	2009-02-19	12.26	12.28	11.55	11.61	316300	11.12
NYSE	CBT	2009-02-18	12.30	12.44	11.90	12.08	383400	11.57
NYSE	CBT	2009-02-17	12.50	12.50	12.10	12.19	484300	11.67
NYSE	CBT	2009-02-13	13.39	13.55	12.76	12.87	362200	12.32
NYSE	CBT	2009-02-12	12.98	13.54	12.66	13.34	714400	12.77
NYSE	CBT	2009-02-11	13.00	13.37	12.86	13.04	551700	12.49
NYSE	CBT	2009-02-10	13.27	13.52	12.78	12.91	683000	12.36
NYSE	CBT	2009-02-09	13.19	13.42	13.03	13.35	919400	12.78
NYSE	CBT	2009-02-06	12.78	13.32	12.78	13.13	1051700	12.57
NYSE	CBT	2009-02-05	12.67	13.15	12.42	12.78	514800	12.24
NYSE	CBT	2009-02-04	12.44	13.09	12.32	12.71	599800	12.17
NYSE	CBT	2009-02-03	12.81	12.94	12.15	12.38	533000	11.86
NYSE	CBT	2009-02-02	13.11	13.41	12.68	12.88	506400	12.33
NYSE	CBT	2009-01-30	13.23	13.54	13.16	13.36	1131400	12.79
NYSE	CBT	2009-01-29	15.13	15.33	13.06	13.16	942100	12.60
NYSE	CBT	2009-01-28	14.81	15.60	14.70	15.60	436100	14.94
NYSE	CBT	2009-01-27	14.56	14.90	14.17	14.50	574400	13.89
NYSE	CBT	2009-01-26	14.23	14.78	14.12	14.54	373200	13.92
NYSE	CBT	2009-01-23	13.84	14.34	13.67	14.19	512400	13.59
NYSE	CBT	2009-01-22	14.57	14.67	14.01	14.19	534200	13.59
NYSE	CBT	2009-01-21	14.60	14.82	14.12	14.79	554900	14.16
NYSE	CBT	2009-01-20	15.27	15.29	14.37	14.49	410600	13.88
NYSE	CBT	2009-01-16	15.17	15.57	14.90	15.39	489100	14.74
NYSE	CBT	2009-01-15	14.34	15.17	14.03	15.05	362800	14.41
NYSE	CBT	2009-01-14	14.99	15.09	14.33	14.65	370700	14.03
NYSE	CBT	2009-01-13	15.18	15.43	14.94	15.40	422800	14.75
NYSE	CBT	2009-01-12	15.94	15.95	15.02	15.31	439600	14.66
NYSE	CBT	2009-01-09	16.02	16.57	15.29	16.05	902600	15.37
NYSE	CBT	2009-01-08	15.42	16.16	15.09	16.09	493600	15.41
NYSE	CBT	2009-01-07	16.07	16.08	15.27	15.39	425100	14.74
NYSE	CBT	2009-01-06	16.03	16.66	15.84	16.38	493800	15.69
NYSE	CBT	2009-01-05	15.54	16.10	15.24	15.82	486500	15.15
NYSE	CBT	2009-01-02	15.37	15.78	14.87	15.66	346400	15.00
NYSE	CNH	2009-12-31	25.40	25.43	24.83	24.98	41700	24.98
NYSE	CNH	2009-12-30	25.15	25.57	25.01	25.40	92200	25.40
NYSE	CNH	2009-12-29	25.48	25.79	25.33	25.48	125800	25.48
NYSE	CNH	2009-12-28	25.69	25.92	25.05	25.27	108400	25.27
NYSE	CNH	2009-12-24	25.61	26.15	25.61	25.79	33000	25.79
NYSE	CNH	2009-12-23	26.00	26.00	25.24	25.74	107600	25.74
NYSE	CNH	2009-12-22	24.66	26.00	24.66	25.94	221900	25.94
NYSE	CNH	2009-12-21	25.00	25.33	24.27	24.89	230500	24.89
NYSE	CNH	2009-12-18	24.77	24.95	24.14	24.85	310400	24.85
NYSE	CNH	2009-12-17	24.75	24.89	24.28	24.68	143400	24.68
NYSE	CNH	2009-12-16	25.12	25.43	24.64	24.98	135400	24.98
NYSE	CNH	2009-12-15	25.28	25.36	24.75	24.87	140100	24.87
NYSE	CNH	2009-12-14	24.46	25.44	24.04	25.36	165400	25.36
NYSE	CNH	2009-12-11	24.34	24.34	23.75	23.94	131100	23.94
NYSE	CNH	2009-12-10	24.15	24.73	23.83	23.95	178800	23.95
NYSE	CNH	2009-12-09	23.84	24.14	23.24	23.93	242600	23.93
NYSE	CNH	2009-12-08	24.91	25.00	23.69	23.86	261700	23.86
NYSE	CNH	2009-12-07	24.78	25.52	24.70	24.83	260300	24.83
NYSE	CNH	2009-12-04	26.41	26.65	24.79	25.20	512100	25.20
NYSE	CNH	2009-12-03	25.13	26.13	24.47	25.68	520200	25.68
NYSE	CNH	2009-12-02	24.48	25.10	24.16	24.63	307200	24.63
NYSE	CNH	2009-12-01	23.76	24.95	23.76	24.50	258200	24.50
NYSE	CNH	2009-11-30	23.00	23.68	22.40	23.53	247200	23.53
NYSE	CNH	2009-11-27	23.36	23.58	22.57	22.81	182300	22.81
NYSE	CNH	2009-11-25	23.58	25.17	23.37	24.57	498300	24.57
NYSE	CNH	2009-11-24	23.45	23.70	23.21	23.60	265000	23.60
NYSE	CNH	2009-11-23	23.19	23.69	23.10	23.52	235800	23.52
NYSE	CNH	2009-11-20	22.97	23.25	22.14	22.47	236200	22.47
NYSE	CNH	2009-11-19	23.79	24.08	22.87	23.03	405400	23.03
NYSE	CNH	2009-11-18	22.34	24.45	22.14	23.95	713800	23.95
NYSE	CNH	2009-11-17	22.60	22.77	22.00	22.47	373600	22.47
NYSE	CNH	2009-11-16	22.65	23.21	22.05	22.92	350000	22.92
NYSE	CNH	2009-11-13	21.88	22.56	21.75	22.38	428000	22.38
NYSE	CNH	2009-11-12	22.60	22.98	21.82	21.89	358300	21.89
NYSE	CNH	2009-11-11	22.91	23.29	22.14	22.56	410500	22.56
NYSE	CNH	2009-11-10	21.99	22.78	21.55	22.52	453000	22.52
NYSE	CNH	2009-11-09	21.04	22.50	21.04	22.23	415000	22.23
NYSE	CNH	2009-11-06	20.41	21.03	20.38	20.86	304900	20.86
NYSE	CNH	2009-11-05	19.57	21.00	19.56	20.92	413500	20.92
NYSE	CNH	2009-11-04	19.71	20.30	19.49	19.55	681500	19.55
NYSE	CNH	2009-11-03	18.46	19.67	18.24	19.42	672500	19.42
NYSE	CNH	2009-11-02	19.10	19.47	18.09	18.87	484900	18.87
NYSE	CNH	2009-10-30	20.90	21.18	19.04	19.11	745900	19.11
NYSE	CNH	2009-10-29	20.35	21.38	20.27	21.24	393200	21.24
NYSE	CNH	2009-10-28	21.44	21.53	19.80	19.90	467600	19.90
NYSE	CNH	2009-10-27	23.34	23.34	21.37	21.66	470400	21.66
NYSE	CNH	2009-10-26	23.23	23.51	22.02	22.70	427700	22.70
NYSE	CNH	2009-10-23	22.99	23.14	22.27	22.38	518000	22.38
NYSE	CNH	2009-10-22	21.00	22.90	20.16	22.73	616100	22.73
NYSE	CNH	2009-10-21	19.41	22.75	19.41	20.99	1619100	20.99
NYSE	CNH	2009-10-20	20.20	20.46	18.97	19.87	545600	19.87
NYSE	CNH	2009-10-19	18.55	20.00	18.48	19.95	391800	19.95
NYSE	CNH	2009-10-16	18.91	18.91	17.92	18.41	153100	18.41
NYSE	CNH	2009-10-15	18.00	18.94	18.00	18.87	217200	18.87
NYSE	CNH	2009-10-14	17.49	18.00	17.41	17.91	187300	17.91
NYSE	CNH	2009-10-13	16.82	17.24	16.82	17.20	109400	17.20
NYSE	CNH	2009-10-12	17.13	17.42	16.94	17.00	146700	17.00
NYSE	CNH	2009-10-09	16.62	17.15	16.50	16.90	161700	16.90
NYSE	CNH	2009-10-08	16.58	17.09	16.44	16.62	263500	16.62
NYSE	CNH	2009-10-07	16.49	16.56	15.85	16.25	102000	16.25
NYSE	CNH	2009-10-06	16.72	17.33	16.29	16.43	271300	16.43
NYSE	CNH	2009-10-05	16.47	17.00	16.40	16.73	94800	16.73
NYSE	CNH	2009-10-02	15.93	16.56	15.70	16.37	215900	16.37
NYSE	CNH	2009-10-01	16.90	16.90	15.91	16.22	282500	16.22
NYSE	CNH	2009-09-30	17.59	17.59	16.60	17.08	129200	17.08
NYSE	CNH	2009-09-29	16.51	17.31	16.49	17.16	233100	17.16
NYSE	CNH	2009-09-28	16.49	16.74	16.29	16.56	115800	16.56
NYSE	CNH	2009-09-25	16.41	16.59	15.85	16.55	181100	16.55
NYSE	CNH	2009-09-24	17.10	17.22	16.10	16.64	144800	16.64
NYSE	CNH	2009-09-23	17.50	17.74	16.88	16.89	134500	16.89
NYSE	CNH	2009-09-22	17.09	17.49	17.00	17.36	136600	17.36
NYSE	CNH	2009-09-21	17.02	17.25	16.52	16.97	251800	16.97
NYSE	CNH	2009-09-18	19.03	19.03	17.30	17.38	492200	17.38
NYSE	CNH	2009-09-17	18.71	19.16	18.46	18.70	209100	18.70
NYSE	CNH	2009-09-16	18.40	19.08	17.29	18.93	793400	18.93
NYSE	CNH	2009-09-15	18.01	18.71	17.74	18.63	229000	18.63
NYSE	CNH	2009-09-14	17.30	18.00	16.79	17.96	189000	17.96
NYSE	CNH	2009-09-11	17.51	17.93	17.50	17.69	200600	17.69
NYSE	CNH	2009-09-10	17.13	17.71	17.02	17.50	185900	17.50
NYSE	CNH	2009-09-09	17.16	17.79	17.02	17.37	206600	17.37
NYSE	CNH	2009-09-08	17.11	17.73	16.78	17.16	283100	17.16
NYSE	CNH	2009-09-04	15.30	16.80	15.11	16.66	494100	16.66
NYSE	CNH	2009-09-03	15.24	15.26	14.34	15.02	541500	15.02
NYSE	CNH	2009-09-02	16.05	16.05	14.74	14.87	789600	14.87
NYSE	CNH	2009-09-01	17.06	17.59	16.04	16.16	266800	16.16
NYSE	CNH	2009-08-31	17.77	17.83	17.00	17.05	230500	17.05
NYSE	CNH	2009-08-28	18.81	18.95	18.00	18.09	92900	18.09
NYSE	CNH	2009-08-27	18.11	18.52	17.75	18.46	102500	18.46
NYSE	CNH	2009-08-26	18.88	18.88	17.85	18.36	130100	18.36
NYSE	CNH	2009-08-25	18.26	19.07	18.21	18.71	184400	18.71
NYSE	CNH	2009-08-24	19.38	19.68	18.16	18.31	270500	18.31
NYSE	CNH	2009-08-21	18.38	19.32	18.21	19.25	218100	19.25
NYSE	CNH	2009-08-20	17.83	18.20	17.61	18.12	113500	18.12
NYSE	CNH	2009-08-19	17.34	18.19	17.15	17.78	446100	17.78
NYSE	CNH	2009-08-18	17.28	18.07	17.09	17.99	227400	17.99
NYSE	CNH	2009-08-17	17.91	17.94	16.96	17.24	215700	17.24
NYSE	CNH	2009-08-14	19.30	19.30	17.97	18.45	141900	18.45
NYSE	CNH	2009-08-13	19.00	19.42	18.84	19.39	155000	19.39
NYSE	CNH	2009-08-12	18.81	19.18	18.50	19.02	342100	19.02
NYSE	CNH	2009-08-11	19.24	19.40	18.29	18.60	233700	18.60
NYSE	CNH	2009-08-10	19.95	20.10	19.29	19.61	121400	19.61
NYSE	CNH	2009-08-07	19.58	20.00	19.18	19.99	257800	19.99
NYSE	CNH	2009-08-06	19.32	20.00	19.32	19.39	293300	19.39
NYSE	CNH	2009-08-05	19.75	19.94	18.85	19.36	284400	19.36
NYSE	CNH	2009-08-04	18.37	19.84	18.37	19.81	398700	19.81
NYSE	CNH	2009-08-03	17.73	18.66	17.65	18.47	329800	18.47
NYSE	CNH	2009-07-31	17.32	17.72	17.02	17.57	174800	17.57
NYSE	CNH	2009-07-30	16.99	17.71	16.95	17.40	202600	17.40
NYSE	CNH	2009-07-29	17.00	17.03	16.37	16.70	350700	16.70
NYSE	CNH	2009-07-28	17.00	17.40	16.69	17.05	223000	17.05
NYSE	CNH	2009-07-27	17.17	17.63	17.07	17.45	145200	17.45
NYSE	CNH	2009-07-24	17.47	17.47	16.59	17.25	241300	17.25
NYSE	CNH	2009-07-23	15.63	17.15	15.30	17.00	464400	17.00
NYSE	CNH	2009-07-22	14.90	15.81	14.74	15.34	414100	15.34
NYSE	CNH	2009-07-21	16.27	17.34	15.68	15.88	687500	15.88
NYSE	CNH	2009-07-20	14.85	15.90	14.82	15.83	383800	15.83
NYSE	CNH	2009-07-17	14.56	14.98	14.17	14.80	214100	14.80
NYSE	CNH	2009-07-16	13.88	14.54	13.75	14.45	216400	14.45
NYSE	CNH	2009-07-15	13.42	14.19	13.36	13.82	239100	13.82
NYSE	CNH	2009-07-14	12.17	13.37	12.17	13.28	362600	13.28
NYSE	CNH	2009-07-13	11.89	12.37	11.72	12.22	239600	12.22
NYSE	CNH	2009-07-10	12.17	12.28	11.72	11.85	158000	11.85
NYSE	CNH	2009-07-09	12.05	12.34	11.76	12.25	215200	12.25
NYSE	CNH	2009-07-08	12.09	12.19	11.51	11.83	316300	11.83
NYSE	CNH	2009-07-07	12.84	12.91	12.01	12.09	160800	12.09
NYSE	CNH	2009-07-06	13.12	13.12	12.29	12.71	200600	12.71
NYSE	CNH	2009-07-02	13.71	13.78	13.30	13.30	144100	13.30
NYSE	CNH	2009-07-01	14.08	14.77	14.04	14.18	209400	14.18
NYSE	CNH	2009-06-30	14.29	14.29	13.71	14.04	289400	14.04
NYSE	CNH	2009-06-29	14.50	14.59	14.10	14.37	132600	14.37
NYSE	CNH	2009-06-26	14.09	14.45	13.90	14.21	224100	14.21
NYSE	CNH	2009-06-25	13.73	14.47	13.66	14.07	280500	14.07
NYSE	CNH	2009-06-24	13.80	14.37	13.68	13.80	245000	13.80
NYSE	CNH	2009-06-23	13.68	13.86	13.29	13.33	427900	13.33
NYSE	CNH	2009-06-22	14.51	14.51	13.43	13.48	425700	13.48
NYSE	CNH	2009-06-19	15.05	15.44	14.65	14.69	298900	14.69
NYSE	CNH	2009-06-18	14.81	15.95	14.56	14.71	430100	14.71
NYSE	CNH	2009-06-17	16.01	16.02	14.84	15.28	638000	15.28
NYSE	CNH	2009-06-16	16.60	16.98	16.02	16.09	385300	16.09
NYSE	CNH	2009-06-15	16.71	16.83	16.25	16.59	273900	16.59
NYSE	CNH	2009-06-12	17.21	17.29	16.90	17.18	182200	17.18
NYSE	CNH	2009-06-11	17.63	17.72	17.04	17.14	250300	17.14
NYSE	CNH	2009-06-10	18.00	18.05	17.00	17.63	231300	17.63
NYSE	CNH	2009-06-09	17.41	17.77	17.13	17.59	219900	17.59
NYSE	CNH	2009-06-08	17.80	17.80	16.90	17.46	255100	17.46
NYSE	CNH	2009-06-05	18.41	18.97	17.53	18.11	438500	18.11
NYSE	CNH	2009-06-04	17.92	18.15	17.46	18.00	394500	18.00
NYSE	CNH	2009-06-03	18.62	19.00	17.16	17.55	339400	17.55
NYSE	CNH	2009-06-02	18.63	18.94	18.23	18.69	557300	18.69
NYSE	CNH	2009-06-01	18.43	19.20	17.77	18.63	531100	18.63
NYSE	CNH	2009-05-29	17.19	17.64	17.02	17.64	490400	17.64
NYSE	CNH	2009-05-28	17.23	17.42	16.28	17.09	487100	17.09
NYSE	CNH	2009-05-27	17.23	17.23	16.61	16.87	302600	16.87
NYSE	CNH	2009-05-26	16.50	17.26	16.06	16.99	421800	16.99
NYSE	CNH	2009-05-22	17.33	17.41	16.50	16.56	322800	16.56
NYSE	CNH	2009-05-21	18.24	18.42	16.70	16.87	469600	16.87
NYSE	CNH	2009-05-20	18.51	20.40	18.18	18.32	814600	18.32
NYSE	CNH	2009-05-19	17.69	18.76	17.60	18.37	913600	18.37
NYSE	CNH	2009-05-18	16.01	17.75	16.01	17.49	508400	17.49
NYSE	CNH	2009-05-15	16.04	16.52	15.80	15.95	258400	15.95
NYSE	CNH	2009-05-14	15.50	16.15	15.37	15.96	490600	15.96
NYSE	CNH	2009-05-13	15.90	15.93	15.39	15.66	596300	15.66
NYSE	CNH	2009-05-12	16.85	17.08	15.74	16.42	404200	16.42
NYSE	CNH	2009-05-11	17.10	17.11	16.27	16.61	591400	16.61
NYSE	CNH	2009-05-08	16.90	17.57	16.77	17.29	559600	17.29
NYSE	CNH	2009-05-07	17.96	18.36	16.25	16.50	667000	16.50
NYSE	CNH	2009-05-06	18.00	18.31	17.46	18.01	555600	18.01
NYSE	CNH	2009-05-05	17.94	18.29	17.20	17.83	515600	17.83
NYSE	CNH	2009-05-04	17.77	18.14	17.48	17.97	579600	17.97
NYSE	CNH	2009-05-01	16.10	17.47	16.10	17.16	462800	17.16
NYSE	CNH	2009-04-30	16.20	17.29	15.74	15.96	639600	15.96
NYSE	CNH	2009-04-29	15.62	16.44	15.52	16.04	726100	16.04
NYSE	CNH	2009-04-28	15.22	15.67	14.87	15.18	623200	15.18
NYSE	CNH	2009-04-27	16.18	16.21	15.15	15.43	465800	15.43
NYSE	CNH	2009-04-24	15.31	17.00	14.99	16.46	648300	16.46
NYSE	CNH	2009-04-23	14.33	16.00	14.19	15.33	1007200	15.33
NYSE	CNH	2009-04-22	14.49	16.26	14.35	15.55	1235700	15.55
NYSE	CNH	2009-04-21	12.96	15.07	12.68	14.64	1172000	14.64
NYSE	CNH	2009-04-20	14.01	14.06	13.12	13.51	823400	13.51
NYSE	CNH	2009-04-17	14.06	14.65	13.92	14.49	359000	14.49
NYSE	CNH	2009-04-16	13.93	14.26	13.08	14.02	418600	14.02
NYSE	CNH	2009-04-15	13.11	13.80	12.84	13.69	285800	13.69
NYSE	CNH	2009-04-14	13.99	14.25	12.92	13.26	420200	13.26
NYSE	CNH	2009-04-13	13.52	14.33	12.75	14.22	446900	14.22
NYSE	CNH	2009-04-09	12.15	13.59	12.15	13.45	398200	13.45
NYSE	CNH	2009-04-08	11.61	12.14	11.46	11.67	304700	11.67
NYSE	CNH	2009-04-07	11.07	12.08	11.07	11.84	489800	11.84
NYSE	CNH	2009-04-06	11.87	12.17	11.24	12.08	544100	12.08
NYSE	CNH	2009-04-03	12.17	12.75	11.44	11.88	713400	11.88
NYSE	CNH	2009-04-02	11.55	12.75	11.10	12.22	582200	12.22
NYSE	CNH	2009-04-01	10.20	11.15	10.06	11.03	370100	11.03
NYSE	CNH	2009-03-31	10.02	10.82	10.02	10.38	405200	10.38
NYSE	CNH	2009-03-30	10.40	11.20	9.50	9.95	576100	9.95
NYSE	CNH	2009-03-27	11.77	11.85	11.12	11.74	291700	11.74
NYSE	CNH	2009-03-26	11.22	11.84	10.97	11.65	576600	11.65
NYSE	CNH	2009-03-25	11.20	11.75	10.17	11.22	800000	11.22
NYSE	CNH	2009-03-24	10.01	11.25	9.67	10.86	670400	10.86
NYSE	CNH	2009-03-23	9.35	10.47	9.10	10.40	602000	10.40
NYSE	CNH	2009-03-20	9.68	10.01	8.77	8.83	575200	8.83
NYSE	CNH	2009-03-19	9.98	10.53	9.90	9.98	656300	9.98
NYSE	CNH	2009-03-18	9.05	10.00	8.56	9.72	582000	9.72
NYSE	CNH	2009-03-17	8.72	8.95	8.40	8.94	283200	8.94
NYSE	CNH	2009-03-16	8.85	9.24	8.56	8.64	458500	8.64
NYSE	CNH	2009-03-13	8.89	9.10	8.56	8.74	202300	8.74
NYSE	CNH	2009-03-12	8.34	8.85	7.99	8.81	406600	8.81
NYSE	CNH	2009-03-11	8.19	8.69	8.10	8.39	353000	8.39
NYSE	CNH	2009-03-10	7.20	8.20	7.16	8.01	523700	8.01
NYSE	CNH	2009-03-09	6.51	7.06	6.44	7.04	384800	7.04
NYSE	CNH	2009-03-06	6.20	6.62	6.08	6.57	414200	6.57
NYSE	CNH	2009-03-05	6.58	6.58	5.94	6.08	360800	6.08
NYSE	CNH	2009-03-04	6.35	6.90	6.35	6.75	581600	6.75
NYSE	CNH	2009-03-03	6.35	6.46	6.03	6.16	691700	6.16
NYSE	CNH	2009-03-02	7.17	7.17	5.69	6.01	966500	6.01
NYSE	CNH	2009-02-27	7.10	7.55	7.03	7.30	488300	7.30
NYSE	CNH	2009-02-26	7.18	7.48	7.12	7.23	336400	7.23
NYSE	CNH	2009-02-25	7.49	7.64	6.97	6.99	452900	6.99
NYSE	CNH	2009-02-24	7.27	7.58	6.95	7.50	299000	7.50
NYSE	CNH	2009-02-23	7.45	7.81	7.02	7.08	397200	7.08
NYSE	CNH	2009-02-20	7.45	7.54	6.85	7.12	644300	7.12
NYSE	CNH	2009-02-19	7.89	8.25	7.49	7.49	311700	7.49
NYSE	CNH	2009-02-18	7.80	8.01	7.30	7.79	456600	7.79
NYSE	CNH	2009-02-17	8.44	8.44	7.61	7.76	435900	7.76
NYSE	CNH	2009-02-13	9.08	9.28	8.62	8.65	337300	8.65
NYSE	CNH	2009-02-12	9.10	9.10	8.57	8.85	370100	8.85
NYSE	CNH	2009-02-11	9.29	9.76	8.90	9.15	494600	9.15
NYSE	CNH	2009-02-10	10.29	10.50	8.86	9.08	790400	9.08
NYSE	CNH	2009-02-09	9.90	10.54	9.90	10.10	655600	10.10
NYSE	CNH	2009-02-06	9.07	9.99	9.07	9.78	675000	9.78
NYSE	CNH	2009-02-05	8.65	9.37	8.30	9.04	689100	9.04
NYSE	CNH	2009-02-04	8.00	8.88	7.83	8.55	838600	8.55
NYSE	CNH	2009-02-03	7.63	7.80	7.22	7.65	631600	7.65
NYSE	CNH	2009-02-02	7.87	8.17	7.08	7.45	1069400	7.45
NYSE	CNH	2009-01-30	9.29	9.29	7.77	8.01	878600	8.01
NYSE	CNH	2009-01-29	9.70	9.75	8.90	8.95	454100	8.95
NYSE	CNH	2009-01-28	9.84	9.94	9.40	9.65	555500	9.65
NYSE	CNH	2009-01-27	9.21	9.61	9.05	9.31	332000	9.31
NYSE	CNH	2009-01-26	9.18	10.00	8.92	9.22	846000	9.22
NYSE	CNH	2009-01-23	9.00	10.20	8.69	9.91	928300	9.91
NYSE	CNH	2009-01-22	13.51	13.64	9.01	9.22	2397900	9.22
NYSE	CNH	2009-01-21	14.39	14.53	13.80	14.53	263300	14.53
NYSE	CNH	2009-01-20	15.01	15.01	13.50	13.72	208600	13.72
NYSE	CNH	2009-01-16	15.39	15.43	14.25	15.13	268000	15.13
NYSE	CNH	2009-01-15	15.11	15.29	14.10	14.86	489800	14.86
NYSE	CNH	2009-01-14	16.00	16.00	14.63	15.12	584300	15.12
NYSE	CNH	2009-01-13	16.10	16.35	15.52	16.24	397300	16.24
NYSE	CNH	2009-01-12	18.74	18.74	15.76	16.25	664000	16.25
NYSE	CNH	2009-01-09	18.50	18.54	17.52	18.37	299900	18.37
NYSE	CNH	2009-01-08	17.85	18.50	17.60	18.40	401800	18.40
NYSE	CNH	2009-01-07	19.00	19.00	17.72	17.95	719400	17.95
NYSE	CNH	2009-01-06	18.65	19.26	18.22	19.17	658000	19.17
NYSE	CNH	2009-01-05	17.72	18.48	17.32	18.14	604500	18.14
NYSE	CNH	2009-01-02	15.80	17.91	15.79	17.52	355300	17.52
NYSE	CYN	2009-12-31	46.22	46.22	45.60	45.60	473900	45.50
NYSE	CYN	2009-12-30	46.87	47.04	45.83	46.00	482200	45.90
NYSE	CYN	2009-12-29	47.08	47.39	46.87	47.25	292900	47.15
NYSE	CYN	2009-12-28	46.75	47.34	46.52	47.10	713000	47.00
NYSE	CYN	2009-12-24	46.55	46.90	46.52	46.80	378100	46.70
NYSE	CYN	2009-12-23	46.50	46.72	46.01	46.38	596300	46.28
NYSE	CYN	2009-12-22	46.78	46.95	45.74	46.06	1338200	45.96
NYSE	CYN	2009-12-21	43.49	47.52	43.26	47.32	2817000	47.22
NYSE	CYN	2009-12-18	40.59	41.27	40.44	41.09	542300	41.00
NYSE	CYN	2009-12-17	40.11	41.17	40.11	40.35	452700	40.27
NYSE	CYN	2009-12-16	41.13	41.22	40.51	40.54	698500	40.45
NYSE	CYN	2009-12-15	40.48	41.54	40.48	40.94	1061300	40.85
NYSE	CYN	2009-12-14	40.11	41.27	39.84	41.10	649600	41.01
NYSE	CYN	2009-12-11	40.13	40.13	39.70	39.85	539400	39.77
NYSE	CYN	2009-12-10	40.54	40.54	39.83	39.95	618800	39.87
NYSE	CYN	2009-12-09	40.71	40.71	40.13	40.33	293400	40.25
NYSE	CYN	2009-12-08	40.34	40.96	40.12	40.72	552500	40.63
NYSE	CYN	2009-12-07	40.34	40.87	40.08	40.58	1110300	40.49
NYSE	CYN	2009-12-04	39.35	40.35	39.28	40.34	729200	40.26
NYSE	CYN	2009-12-03	39.72	40.58	38.77	38.85	421100	38.77
NYSE	CYN	2009-12-02	39.53	39.81	39.20	39.57	654900	39.49
NYSE	CYN	2009-12-01	39.62	40.00	39.18	39.46	767000	39.38
NYSE	CYN	2009-11-30	38.70	39.54	38.61	39.46	403200	39.38
NYSE	CYN	2009-11-27	38.05	39.44	38.05	38.65	321500	38.57
NYSE	CYN	2009-11-25	39.06	39.73	38.95	39.35	603500	39.27
NYSE	CYN	2009-11-24	38.73	39.17	37.93	39.04	588600	38.96
NYSE	CYN	2009-11-23	38.42	39.44	38.42	38.77	539900	38.69
NYSE	CYN	2009-11-20	37.45	38.20	37.37	38.08	523800	38.00
NYSE	CYN	2009-11-19	38.27	38.34	37.49	37.88	462200	37.80
NYSE	CYN	2009-11-18	38.09	38.80	37.82	38.74	692900	38.66
NYSE	CYN	2009-11-17	38.02	38.40	37.51	37.91	869800	37.83
NYSE	CYN	2009-11-16	37.57	38.40	37.57	37.95	661400	37.87
NYSE	CYN	2009-11-13	37.44	37.81	37.01	37.29	395000	37.21
NYSE	CYN	2009-11-12	37.25	38.40	37.06	37.21	1000700	37.13
NYSE	CYN	2009-11-11	37.45	37.95	37.01	37.15	1152600	37.07
NYSE	CYN	2009-11-10	38.14	38.21	36.94	37.11	1024300	37.03
NYSE	CYN	2009-11-09	38.11	38.45	37.82	38.25	1055100	38.17
NYSE	CYN	2009-11-06	37.62	38.08	37.25	37.43	554400	37.35
NYSE	CYN	2009-11-05	37.88	38.15	36.84	37.91	887000	37.83
NYSE	CYN	2009-11-04	38.19	38.61	37.50	37.64	1086600	37.56
NYSE	CYN	2009-11-03	37.00	38.16	36.43	38.00	1088600	37.92
NYSE	CYN	2009-11-02	37.81	38.33	36.90	37.37	1089800	37.29
NYSE	CYN	2009-10-30	38.89	38.89	37.26	37.67	736900	37.49
NYSE	CYN	2009-10-29	39.09	39.57	38.04	39.12	856400	38.93
NYSE	CYN	2009-10-28	39.55	39.82	38.34	38.72	936000	38.54
NYSE	CYN	2009-10-27	39.56	40.36	38.94	39.58	770300	39.39
NYSE	CYN	2009-10-26	40.23	40.30	39.21	39.43	745100	39.24
NYSE	CYN	2009-10-23	39.81	41.12	39.08	40.11	1685300	39.92
NYSE	CYN	2009-10-22	39.80	41.73	39.38	41.54	1129500	41.34
NYSE	CYN	2009-10-21	40.19	41.24	39.63	39.90	1092100	39.71
NYSE	CYN	2009-10-20	40.26	40.26	39.31	40.19	581300	40.00
NYSE	CYN	2009-10-19	40.00	40.49	39.49	40.33	442600	40.14
NYSE	CYN	2009-10-16	39.65	40.77	39.31	40.05	666700	39.86
NYSE	CYN	2009-10-15	39.08	40.44	38.94	40.37	457400	40.18
NYSE	CYN	2009-10-14	39.55	39.87	38.84	39.50	618200	39.31
NYSE	CYN	2009-10-13	38.89	39.13	38.27	38.85	338800	38.67
NYSE	CYN	2009-10-12	39.85	39.99	38.91	39.07	372500	38.88
NYSE	CYN	2009-10-09	39.08	39.99	39.08	39.82	268400	39.63
NYSE	CYN	2009-10-08	38.98	39.36	38.46	39.27	453300	39.08
NYSE	CYN	2009-10-07	38.58	38.91	37.71	38.81	313800	38.63
NYSE	CYN	2009-10-06	38.31	39.11	37.99	38.51	405200	38.33
NYSE	CYN	2009-10-05	36.78	38.30	36.71	38.08	738500	37.90
NYSE	CYN	2009-10-02	36.53	37.82	36.44	36.59	904500	36.42
NYSE	CYN	2009-10-01	38.95	39.08	36.76	36.80	832000	36.63
NYSE	CYN	2009-09-30	39.08	39.52	38.27	38.93	480600	38.74
NYSE	CYN	2009-09-29	39.58	39.58	38.65	39.14	415400	38.95
NYSE	CYN	2009-09-28	38.39	38.85	37.99	38.82	262700	38.64
NYSE	CYN	2009-09-25	37.89	38.31	37.51	38.11	387800	37.93
NYSE	CYN	2009-09-24	39.97	40.23	37.86	38.01	742100	37.83
NYSE	CYN	2009-09-23	40.15	40.57	39.49	39.93	435000	39.74
NYSE	CYN	2009-09-22	40.48	40.48	39.66	40.22	381900	40.03
NYSE	CYN	2009-09-21	40.45	40.70	39.74	40.03	341600	39.84
NYSE	CYN	2009-09-18	41.21	41.55	40.38	40.83	494200	40.64
NYSE	CYN	2009-09-17	42.32	42.74	40.66	41.19	535200	40.99
NYSE	CYN	2009-09-16	39.81	42.57	39.78	42.54	907900	42.34
NYSE	CYN	2009-09-15	39.52	40.05	38.35	39.88	554500	39.69
NYSE	CYN	2009-09-14	38.92	39.68	38.48	39.67	461200	39.48
NYSE	CYN	2009-09-11	38.34	39.44	37.86	39.40	723600	39.21
NYSE	CYN	2009-09-10	38.66	38.66	37.75	38.20	456200	38.02
NYSE	CYN	2009-09-09	37.79	38.89	37.24	38.67	463400	38.49
NYSE	CYN	2009-09-08	38.30	38.39	37.37	37.79	372600	37.61
NYSE	CYN	2009-09-04	37.51	38.08	37.08	37.97	423100	37.79
NYSE	CYN	2009-09-03	37.30	37.77	36.75	37.44	461700	37.26
NYSE	CYN	2009-09-02	38.10	38.79	37.00	37.01	677900	36.83
NYSE	CYN	2009-09-01	39.21	39.54	37.64	38.35	961900	38.17
NYSE	CYN	2009-08-31	39.38	39.77	39.15	39.50	399600	39.31
NYSE	CYN	2009-08-28	39.87	40.12	39.37	39.93	651100	39.74
NYSE	CYN	2009-08-27	39.96	39.96	38.72	39.39	390400	39.20
NYSE	CYN	2009-08-26	39.02	40.20	38.47	39.93	652300	39.74
NYSE	CYN	2009-08-25	39.38	39.89	39.00	39.10	549700	38.91
NYSE	CYN	2009-08-24	40.84	41.38	38.88	39.26	712100	39.07
NYSE	CYN	2009-08-21	39.39	40.90	39.35	40.78	486200	40.59
NYSE	CYN	2009-08-20	38.92	39.65	38.54	39.48	678800	39.29
NYSE	CYN	2009-08-19	38.25	39.25	38.20	38.72	603700	38.54
NYSE	CYN	2009-08-18	39.91	40.31	38.34	38.63	1124100	38.45
NYSE	CYN	2009-08-17	40.55	40.97	39.73	39.80	438000	39.61
NYSE	CYN	2009-08-14	41.63	41.63	40.66	41.30	361700	41.10
NYSE	CYN	2009-08-13	41.84	42.34	40.58	41.58	412500	41.38
NYSE	CYN	2009-08-12	40.77	42.08	40.74	41.40	474400	41.20
NYSE	CYN	2009-08-11	42.84	42.90	40.51	40.88	943400	40.69
NYSE	CYN	2009-08-10	43.11	44.22	42.92	43.37	509800	43.16
NYSE	CYN	2009-08-07	42.14	44.75	41.68	43.80	873100	43.59
NYSE	CYN	2009-08-06	41.99	42.48	40.95	41.56	836700	41.36
NYSE	CYN	2009-08-05	40.86	42.17	40.60	41.46	894100	41.26
NYSE	CYN	2009-08-04	40.57	42.55	40.18	42.20	879300	42.00
NYSE	CYN	2009-08-03	39.84	40.77	39.00	40.77	967800	40.58
NYSE	CYN	2009-07-31	38.84	39.56	38.46	39.44	749900	39.15
NYSE	CYN	2009-07-30	38.72	39.82	38.36	38.99	1021300	38.71
NYSE	CYN	2009-07-29	38.08	38.71	37.61	38.35	844700	38.07
NYSE	CYN	2009-07-28	35.94	38.41	35.94	38.29	1014700	38.01
NYSE	CYN	2009-07-27	34.03	36.65	33.66	36.54	808100	36.27
NYSE	CYN	2009-07-24	35.37	35.37	32.57	34.02	1693500	33.77
NYSE	CYN	2009-07-23	34.03	36.02	33.79	35.65	689600	35.39
NYSE	CYN	2009-07-22	34.40	34.40	33.24	34.11	768700	33.86
NYSE	CYN	2009-07-21	36.02	36.19	34.22	34.58	490000	34.33
NYSE	CYN	2009-07-20	35.32	36.21	35.25	36.15	457500	35.89
NYSE	CYN	2009-07-17	36.84	36.84	35.01	35.43	532800	35.17
NYSE	CYN	2009-07-16	36.79	36.93	35.68	36.72	562800	36.45
NYSE	CYN	2009-07-15	35.69	37.04	35.48	36.88	878900	36.61
NYSE	CYN	2009-07-14	34.86	35.41	34.24	35.29	655800	35.03
NYSE	CYN	2009-07-13	33.30	34.63	33.25	34.61	552900	34.36
NYSE	CYN	2009-07-10	33.78	34.36	32.96	33.13	516600	32.89
NYSE	CYN	2009-07-09	33.87	34.50	33.55	34.06	535600	33.81
NYSE	CYN	2009-07-08	34.15	35.16	33.23	33.73	643000	33.48
NYSE	CYN	2009-07-07	34.59	34.70	33.89	33.97	867300	33.72
NYSE	CYN	2009-07-06	34.37	35.21	34.10	34.38	552700	34.13
NYSE	CYN	2009-07-02	35.97	36.04	34.53	34.53	483600	34.28
NYSE	CYN	2009-07-01	36.82	36.82	35.74	36.36	664000	36.10
NYSE	CYN	2009-06-30	36.70	36.92	35.30	36.83	955200	36.56
NYSE	CYN	2009-06-29	35.16	36.60	34.50	36.60	1004100	36.33
NYSE	CYN	2009-06-26	34.93	35.32	34.52	35.19	434600	34.93
NYSE	CYN	2009-06-25	33.93	35.11	33.80	35.00	517400	34.75
NYSE	CYN	2009-06-24	34.70	35.00	33.99	34.33	416100	34.08
NYSE	CYN	2009-06-23	35.44	36.15	34.27	34.46	644500	34.21
NYSE	CYN	2009-06-22	36.16	36.82	35.20	35.22	645000	34.96
NYSE	CYN	2009-06-19	36.04	36.72	35.61	36.55	1130300	36.28
NYSE	CYN	2009-06-18	34.95	35.90	34.77	35.72	402900	35.46
NYSE	CYN	2009-06-17	35.10	35.53	33.61	34.90	971800	34.65
NYSE	CYN	2009-06-16	36.12	36.13	35.18	35.18	714200	34.92
NYSE	CYN	2009-06-15	36.64	36.91	35.32	35.87	936200	35.61
NYSE	CYN	2009-06-12	37.31	37.91	36.30	37.03	901700	36.76
NYSE	CYN	2009-06-11	37.49	38.38	37.01	37.46	624700	37.19
NYSE	CYN	2009-06-10	37.92	38.31	37.36	37.63	698200	37.36
NYSE	CYN	2009-06-09	36.80	37.83	36.39	37.70	839000	37.43
NYSE	CYN	2009-06-08	35.39	36.73	35.39	36.58	568800	36.31
NYSE	CYN	2009-06-05	37.59	37.85	35.70	36.12	1188600	35.86
NYSE	CYN	2009-06-04	35.50	37.16	35.50	37.04	883400	36.77
NYSE	CYN	2009-06-03	35.36	36.61	35.11	35.28	678000	35.02
NYSE	CYN	2009-06-02	37.06	37.19	35.86	36.12	864800	35.86
NYSE	CYN	2009-06-01	36.96	37.95	36.74	37.28	901600	37.01
NYSE	CYN	2009-05-29	35.97	36.64	35.07	36.57	683100	36.30
NYSE	CYN	2009-05-28	36.59	36.84	35.13	35.98	883900	35.72
NYSE	CYN	2009-05-27	38.00	38.28	35.94	35.96	769200	35.70
NYSE	CYN	2009-05-26	35.62	38.31	35.62	38.10	801800	37.82
NYSE	CYN	2009-05-22	36.25	36.50	35.57	35.96	697100	35.70
NYSE	CYN	2009-05-21	36.83	36.83	35.46	36.03	979900	35.77
NYSE	CYN	2009-05-20	38.86	39.60	36.88	37.31	1480300	37.04
NYSE	CYN	2009-05-19	40.18	40.18	38.18	38.29	1056500	38.01
NYSE	CYN	2009-05-18	38.77	40.67	38.48	40.49	1225100	40.20
NYSE	CYN	2009-05-15	38.60	39.17	37.69	38.22	774400	37.94
NYSE	CYN	2009-05-14	39.11	39.97	37.85	39.19	876700	38.90
NYSE	CYN	2009-05-13	39.95	40.00	38.13	38.57	1017100	38.29
NYSE	CYN	2009-05-12	42.20	43.65	39.09	40.47	1190900	40.18
NYSE	CYN	2009-05-11	42.40	43.35	41.88	41.90	1100300	41.60
NYSE	CYN	2009-05-08	43.01	44.14	41.76	44.14	1628300	43.82
NYSE	CYN	2009-05-07	43.99	44.33	41.27	42.07	1435200	41.76
NYSE	CYN	2009-05-06	41.89	43.55	40.37	43.05	1870500	42.74
NYSE	CYN	2009-05-05	39.36	41.73	39.00	41.38	4075200	41.08
NYSE	CYN	2009-05-04	36.23	40.10	35.57	40.10	1367800	39.81
NYSE	CYN	2009-05-01	36.61	37.47	35.36	35.51	615800	35.15
NYSE	CYN	2009-04-30	37.90	38.15	36.60	36.60	977200	36.23
NYSE	CYN	2009-04-29	36.49	37.66	35.68	37.66	818700	37.28
NYSE	CYN	2009-04-28	35.23	36.63	35.01	35.79	702300	35.43
NYSE	CYN	2009-04-27	37.50	37.96	35.42	35.68	995500	35.32
NYSE	CYN	2009-04-24	32.07	38.69	32.07	38.02	2852500	37.64
NYSE	CYN	2009-04-23	33.42	34.91	32.52	34.81	1235300	34.46
NYSE	CYN	2009-04-22	33.05	34.45	32.68	33.23	1159600	32.90
NYSE	CYN	2009-04-21	31.29	34.13	31.02	34.07	1136000	33.73
NYSE	CYN	2009-04-20	34.15	34.32	31.62	31.87	1754100	31.55
NYSE	CYN	2009-04-17	35.29	37.24	34.28	36.70	1129400	36.33
NYSE	CYN	2009-04-16	35.80	35.94	33.37	35.42	927900	35.06
NYSE	CYN	2009-04-15	33.87	35.94	32.54	35.68	1006800	35.32
NYSE	CYN	2009-04-14	37.88	38.01	33.99	34.07	1330400	33.73
NYSE	CYN	2009-04-13	36.52	38.64	35.13	38.39	1426200	38.00
NYSE	CYN	2009-04-09	34.43	37.25	33.36	37.02	1811100	36.65
NYSE	CYN	2009-04-08	33.50	33.61	31.24	32.05	1406600	31.73
NYSE	CYN	2009-04-07	33.10	34.19	32.49	33.34	1084600	33.00
NYSE	CYN	2009-04-06	33.41	34.41	32.59	33.47	1583900	33.13
NYSE	CYN	2009-04-03	35.46	36.26	34.88	36.26	878600	35.89
NYSE	CYN	2009-04-02	35.76	35.98	34.80	35.46	1122100	35.10
NYSE	CYN	2009-04-01	33.08	34.64	32.35	34.40	1315000	34.05
NYSE	CYN	2009-03-31	33.65	34.26	32.67	33.77	837700	33.43
NYSE	CYN	2009-03-30	34.09	34.09	32.15	32.62	1566600	32.29
NYSE	CYN	2009-03-27	34.83	36.28	34.47	34.84	1254300	34.49
NYSE	CYN	2009-03-26	34.55	35.56	33.94	35.47	1589400	35.11
NYSE	CYN	2009-03-25	33.99	35.46	32.57	34.02	1868600	33.68
NYSE	CYN	2009-03-24	35.61	35.85	33.43	33.47	1919700	33.13
NYSE	CYN	2009-03-23	31.68	36.20	31.56	36.19	2056300	35.83
NYSE	CYN	2009-03-20	32.02	32.04	30.89	30.94	879700	30.63
NYSE	CYN	2009-03-19	32.43	33.12	31.51	31.90	2006000	31.58
NYSE	CYN	2009-03-18	29.91	32.91	29.26	32.60	2324100	32.27
NYSE	CYN	2009-03-17	28.87	30.12	28.35	30.12	857600	29.82
NYSE	CYN	2009-03-16	29.67	30.75	28.76	28.97	1802000	28.68
NYSE	CYN	2009-03-13	29.18	30.25	28.49	28.97	1282900	28.68
NYSE	CYN	2009-03-12	26.45	29.48	25.86	29.17	1806200	28.88
NYSE	CYN	2009-03-11	27.07	27.70	26.00	26.57	1152400	26.30
NYSE	CYN	2009-03-10	24.28	27.00	24.04	26.71	3116700	26.44
NYSE	CYN	2009-03-09	23.05	24.16	23.00	23.59	1756900	23.35
NYSE	CYN	2009-03-06	23.15	24.62	22.90	23.68	1862800	23.44
NYSE	CYN	2009-03-05	24.33	24.78	22.59	22.83	1885900	22.60
NYSE	CYN	2009-03-04	27.56	27.80	23.82	25.03	3708000	24.78
NYSE	CYN	2009-03-03	30.05	30.49	27.00	27.26	2138500	26.99
NYSE	CYN	2009-03-02	31.65	31.65	29.58	29.83	1529300	29.53
NYSE	CYN	2009-02-27	32.73	33.32	31.65	32.08	1169600	31.76
NYSE	CYN	2009-02-26	33.33	35.00	32.96	33.52	1480100	33.18
NYSE	CYN	2009-02-25	31.75	33.84	30.15	32.54	1655000	32.21
NYSE	CYN	2009-02-24	30.13	32.23	29.76	32.06	1921600	31.74
NYSE	CYN	2009-02-23	30.64	31.78	29.65	30.01	1202400	29.71
NYSE	CYN	2009-02-20	29.30	30.88	28.58	30.26	1392900	29.96
NYSE	CYN	2009-02-19	30.64	31.01	29.80	29.88	1529500	29.58
NYSE	CYN	2009-02-18	31.05	31.05	28.90	29.94	931700	29.64
NYSE	CYN	2009-02-17	31.29	31.30	29.56	30.21	1836700	29.91
NYSE	CYN	2009-02-13	32.71	32.99	31.07	31.34	805200	31.02
NYSE	CYN	2009-02-12	32.50	32.94	30.84	32.79	769800	32.46
NYSE	CYN	2009-02-11	32.40	33.63	32.25	33.29	626100	32.95
NYSE	CYN	2009-02-10	34.62	35.28	31.85	32.07	1067000	31.75
NYSE	CYN	2009-02-09	35.31	36.18	34.90	35.29	590400	34.93
NYSE	CYN	2009-02-06	33.83	35.14	33.42	35.14	1597700	34.79
NYSE	CYN	2009-02-05	32.62	34.41	31.20	33.35	1109500	33.01
NYSE	CYN	2009-02-04	33.42	34.12	32.80	33.36	1122400	33.02
NYSE	CYN	2009-02-03	34.40	34.40	31.70	32.89	1158300	32.56
NYSE	CYN	2009-02-02	34.12	34.44	33.25	34.22	910000	33.88
NYSE	CYN	2009-01-30	35.10	36.06	34.16	34.61	1232400	34.01
NYSE	CYN	2009-01-29	37.23	37.62	35.02	35.15	1056600	34.54
NYSE	CYN	2009-01-28	36.58	37.96	36.00	37.89	1764100	37.24
NYSE	CYN	2009-01-27	32.89	34.11	31.61	34.04	854800	33.45
NYSE	CYN	2009-01-26	33.44	34.03	31.49	32.48	1206400	31.92
NYSE	CYN	2009-01-23	29.75	33.33	28.07	32.99	2118300	32.42
NYSE	CYN	2009-01-22	34.73	34.88	31.54	32.76	1203400	32.20
NYSE	CYN	2009-01-21	32.83	35.49	32.81	35.35	1397500	34.74
NYSE	CYN	2009-01-20	36.23	36.46	32.27	32.27	1304800	31.71
NYSE	CYN	2009-01-16	38.43	38.43	35.27	36.92	627200	36.28
NYSE	CYN	2009-01-15	37.94	38.13	35.81	37.08	983100	36.44
NYSE	CYN	2009-01-14	38.59	39.23	37.79	38.05	716400	37.39
NYSE	CYN	2009-01-13	39.40	40.31	38.67	39.92	774700	39.23
NYSE	CYN	2009-01-12	39.20	40.07	38.51	38.91	892700	38.24
NYSE	CYN	2009-01-09	40.95	41.23	39.26	39.38	1078200	38.70
NYSE	CYN	2009-01-08	42.04	42.68	40.76	40.97	674500	40.26
NYSE	CYN	2009-01-07	43.62	43.79	41.64	42.19	624600	41.46
NYSE	CYN	2009-01-06	45.47	45.49	43.45	44.15	836000	43.39
NYSE	CYN	2009-01-05	46.80	47.17	44.75	45.11	886800	44.33
NYSE	CYN	2009-01-02	48.54	48.54	45.61	47.76	742600	46.94
NYSE	CYN	2008-07-21	47.67	48.75	46.41	46.41	1200900	44.77
NYSE	CYN	2006-08-04	67.78	68.50	66.95	67.51	200900	61.54
NYSE	CYN	1999-03-02	32.01	32.63	32.01	32.44	200900	25.87
NYSE	CIG	2009-12-31	18.43	18.43	18.02	18.06	724200	18.06
NYSE	CIG	2009-12-30	18.08	18.36	18.04	18.28	1117800	18.28
NYSE	CIG	2009-12-29	17.96	18.21	17.95	18.07	1440400	18.07
NYSE	CIG	2009-12-28	17.85	17.85	17.50	17.80	1703700	17.80
NYSE	CIG	2009-12-24	17.40	17.49	17.18	17.44	397900	17.44
NYSE	CIG	2009-12-23	17.52	17.52	17.11	17.17	2751400	17.17
NYSE	CIG	2009-12-22	17.58	17.58	17.14	17.27	2107000	17.27
NYSE	CIG	2009-12-21	17.51	17.78	17.15	17.26	2752600	17.26
NYSE	CIG	2009-12-18	17.30	17.77	17.23	17.29	3625900	17.29
NYSE	CIG	2009-12-17	18.15	18.16	17.55	17.71	2583700	17.71
NYSE	CIG	2009-12-16	18.60	18.83	18.10	18.17	3466800	18.17
NYSE	CIG	2009-12-15	19.04	19.11	18.56	18.64	3196900	18.64
NYSE	CIG	2009-12-14	19.80	19.81	19.24	19.39	3531200	19.39
NYSE	CIG	2009-12-11	19.64	19.72	19.39	19.58	2766900	19.58
NYSE	CIG	2009-12-10	19.84	20.49	19.50	19.75	3068500	19.75
NYSE	CIG	2009-12-09	19.13	19.62	19.03	19.57	2287100	19.57
NYSE	CIG	2009-12-08	19.15	19.20	18.66	19.06	2491000	19.06
NYSE	CIG	2009-12-07	19.14	19.50	18.89	19.25	1882400	19.25
NYSE	CIG	2009-12-04	19.74	19.77	18.94	19.21	2738500	19.21
NYSE	CIG	2009-12-03	19.57	19.58	19.17	19.18	2741000	19.18
NYSE	CIG	2009-12-02	18.44	19.27	18.39	19.12	3088300	19.12
NYSE	CIG	2009-12-01	18.33	18.48	18.19	18.32	2324000	18.32
NYSE	CIG	2009-11-30	18.22	18.43	17.61	17.98	4563100	17.98
NYSE	CIG	2009-11-27	17.09	18.38	17.09	18.09	1593300	18.09
NYSE	CIG	2009-11-25	17.65	17.87	17.54	17.83	1525400	17.83
NYSE	CIG	2009-11-24	17.09	17.80	16.91	17.79	1878000	17.79
NYSE	CIG	2009-11-23	17.44	17.44	16.92	17.04	2249400	17.04
NYSE	CIG	2009-11-20	17.30	17.40	16.80	16.95	1297600	16.95
NYSE	CIG	2009-11-19	17.47	17.56	17.11	17.25	1673800	17.25
NYSE	CIG	2009-11-18	17.65	17.84	17.37	17.54	2379200	17.54
NYSE	CIG	2009-11-17	17.11	17.79	17.06	17.73	1758800	17.73
NYSE	CIG	2009-11-16	17.08	17.37	17.05	17.23	1667600	17.23
NYSE	CIG	2009-11-13	16.28	17.00	16.19	16.77	1880700	16.77
NYSE	CIG	2009-11-12	16.93	17.13	16.21	16.31	2544100	16.31
NYSE	CIG	2009-11-11	17.42	17.42	16.77	16.90	1299300	16.90
NYSE	CIG	2009-11-10	17.01	17.24	16.74	16.98	2039500	16.98
NYSE	CIG	2009-11-09	16.65	17.30	16.58	17.29	1623900	17.29
NYSE	CIG	2009-11-06	16.08	16.42	15.97	16.36	1780000	16.36
NYSE	CIG	2009-11-05	16.00	16.30	15.94	16.27	1233900	16.27
NYSE	CIG	2009-11-04	16.08	16.33	15.89	15.93	1490900	15.93
NYSE	CIG	2009-11-03	15.64	16.07	15.47	15.90	1797100	15.90
NYSE	CIG	2009-11-02	15.87	16.19	15.47	15.75	1907400	15.75
NYSE	CIG	2009-10-30	16.26	16.26	15.63	15.79	3727500	15.79
NYSE	CIG	2009-10-29	15.83	16.43	15.63	16.31	2003700	16.31
NYSE	CIG	2009-10-28	16.20	16.35	15.53	15.59	3979600	15.59
NYSE	CIG	2009-10-27	16.42	16.51	16.09	16.21	2571600	16.21
NYSE	CIG	2009-10-26	16.49	16.80	16.20	16.42	2013900	16.42
NYSE	CIG	2009-10-23	16.82	16.84	16.36	16.43	1329200	16.43
NYSE	CIG	2009-10-22	16.63	16.81	16.50	16.71	1609700	16.71
NYSE	CIG	2009-10-21	16.39	16.88	16.34	16.69	1644800	16.69
NYSE	CIG	2009-10-20	16.32	16.65	16.20	16.60	4859200	16.60
NYSE	CIG	2009-10-19	16.76	17.18	16.68	16.98	1683400	16.98
NYSE	CIG	2009-10-16	16.51	16.96	16.42	16.92	1813900	16.92
NYSE	CIG	2009-10-15	16.56	16.90	16.47	16.90	2662800	16.90
NYSE	CIG	2009-10-14	16.27	16.79	16.21	16.78	3607300	16.78
NYSE	CIG	2009-10-13	15.82	16.10	15.80	16.07	2695200	16.07
NYSE	CIG	2009-10-12	15.70	16.14	15.70	16.11	945900	16.11
NYSE	CIG	2009-10-09	15.64	15.75	15.42	15.74	1496700	15.74
NYSE	CIG	2009-10-08	15.43	15.59	15.33	15.54	1509100	15.54
NYSE	CIG	2009-10-07	15.36	15.45	15.23	15.44	1138700	15.44
NYSE	CIG	2009-10-06	15.50	15.69	15.29	15.48	1808600	15.48
NYSE	CIG	2009-10-05	15.24	15.41	14.97	15.41	1540200	15.41
NYSE	CIG	2009-10-02	14.72	15.15	14.69	15.01	1863000	15.01
NYSE	CIG	2009-10-01	15.20	15.27	14.94	14.94	1359500	14.94
NYSE	CIG	2009-09-30	15.21	15.38	14.95	15.20	2077800	15.20
NYSE	CIG	2009-09-29	15.02	15.07	14.86	15.03	2304400	15.03
NYSE	CIG	2009-09-28	15.02	15.15	14.97	15.04	1061200	15.04
NYSE	CIG	2009-09-25	14.83	15.03	14.70	15.00	1212700	15.00
NYSE	CIG	2009-09-24	15.11	15.12	14.65	14.66	1410500	14.66
NYSE	CIG	2009-09-23	14.99	15.28	14.98	15.00	2892200	15.00
NYSE	CIG	2009-09-22	15.14	15.14	14.98	14.99	2139500	14.99
NYSE	CIG	2009-09-21	15.15	15.15	14.99	15.07	1008500	15.07
NYSE	CIG	2009-09-18	15.39	15.44	15.23	15.28	2188200	15.28
NYSE	CIG	2009-09-17	15.43	15.55	15.26	15.30	2216600	15.30
NYSE	CIG	2009-09-16	15.28	15.48	15.05	15.45	2174200	15.45
NYSE	CIG	2009-09-15	15.14	15.16	14.87	15.07	1270900	15.07
NYSE	CIG	2009-09-14	15.04	15.27	15.04	15.07	1554200	15.07
NYSE	CIG	2009-09-11	15.47	15.55	15.20	15.24	1635200	15.24
NYSE	CIG	2009-09-10	15.20	15.41	14.96	15.36	1066600	15.36
NYSE	CIG	2009-09-09	14.93	15.18	14.90	15.12	1736100	15.12
NYSE	CIG	2009-09-08	14.43	14.84	14.43	14.80	1794700	14.80
NYSE	CIG	2009-09-04	14.49	14.58	14.29	14.55	810600	14.55
NYSE	CIG	2009-09-03	14.51	14.51	14.21	14.43	898000	14.43
NYSE	CIG	2009-09-02	14.26	14.38	14.12	14.25	1178700	14.25
NYSE	CIG	2009-09-01	14.60	14.72	14.29	14.33	2399300	14.33
NYSE	CIG	2009-08-31	14.63	14.79	14.47	14.61	1314200	14.61
NYSE	CIG	2009-08-28	14.98	14.98	14.60	14.71	1092900	14.71
NYSE	CIG	2009-08-27	14.74	14.95	14.53	14.89	1966000	14.89
NYSE	CIG	2009-08-26	14.70	14.78	14.61	14.78	1140700	14.78
NYSE	CIG	2009-08-25	14.68	15.11	14.68	14.81	1845100	14.81
NYSE	CIG	2009-08-24	14.99	15.19	14.90	15.00	1846800	15.00
NYSE	CIG	2009-08-21	14.92	15.10	14.82	14.89	1063200	14.89
NYSE	CIG	2009-08-20	14.84	14.89	14.67	14.77	1827600	14.77
NYSE	CIG	2009-08-19	14.46	14.84	14.43	14.79	1039500	14.79
NYSE	CIG	2009-08-18	14.46	14.79	14.46	14.73	1837300	14.73
NYSE	CIG	2009-08-17	14.46	14.70	14.30	14.49	1413400	14.49
NYSE	CIG	2009-08-14	15.53	15.57	14.88	15.05	1593100	15.05
NYSE	CIG	2009-08-13	15.23	15.28	14.98	15.19	1823400	15.19
NYSE	CIG	2009-08-12	15.15	15.27	15.04	15.16	1157900	15.16
NYSE	CIG	2009-08-11	15.16	15.23	14.92	15.17	1462300	15.17
NYSE	CIG	2009-08-10	15.47	15.53	15.08	15.27	1960400	15.27
NYSE	CIG	2009-08-07	15.67	15.84	15.39	15.49	1745100	15.49
NYSE	CIG	2009-08-06	15.72	15.72	15.28	15.49	1673400	15.49
NYSE	CIG	2009-08-05	15.16	15.33	14.94	15.29	1712100	15.29
NYSE	CIG	2009-08-04	15.05	15.31	15.00	15.29	2982600	15.29
NYSE	CIG	2009-08-03	14.75	14.88	14.59	14.87	1907300	14.87
NYSE	CIG	2009-07-31	14.50	14.56	14.23	14.28	2266300	14.28
NYSE	CIG	2009-07-30	14.32	14.69	14.31	14.58	4546900	14.58
NYSE	CIG	2009-07-29	13.91	14.24	13.89	14.18	3352900	14.18
NYSE	CIG	2009-07-28	13.64	14.02	13.50	14.00	1476900	14.00
NYSE	CIG	2009-07-27	13.66	13.75	13.55	13.69	1126100	13.69
NYSE	CIG	2009-07-24	13.65	13.74	13.50	13.57	1483000	13.57
NYSE	CIG	2009-07-23	13.65	13.77	13.49	13.72	1774500	13.72
NYSE	CIG	2009-07-22	13.55	13.68	13.45	13.46	1453100	13.46
NYSE	CIG	2009-07-21	13.82	13.82	13.46	13.63	1257300	13.63
NYSE	CIG	2009-07-20	13.65	13.76	13.55	13.68	1886500	13.68
NYSE	CIG	2009-07-17	13.58	13.60	13.38	13.46	1597700	13.46
NYSE	CIG	2009-07-16	13.39	13.60	13.26	13.49	1897600	13.49
NYSE	CIG	2009-07-15	13.25	13.47	13.18	13.47	2125300	13.47
NYSE	CIG	2009-07-14	13.29	13.29	12.94	13.04	1854300	13.04
NYSE	CIG	2009-07-13	13.05	13.31	12.80	13.27	3050800	13.27
NYSE	CIG	2009-07-10	13.18	13.18	12.79	13.10	1563800	13.10
NYSE	CIG	2009-07-09	12.94	13.42	12.94	13.26	1260300	13.26
NYSE	CIG	2009-07-08	12.98	13.24	12.79	13.08	3475900	13.08
NYSE	CIG	2009-07-07	13.29	13.34	13.00	13.02	1825200	13.02
NYSE	CIG	2009-07-06	13.26	13.42	13.10	13.42	2005800	13.42
NYSE	CIG	2009-07-02	13.63	13.65	13.35	13.46	1721500	13.46
NYSE	CIG	2009-07-01	13.83	13.99	13.67	13.75	1353500	13.75
NYSE	CIG	2009-06-30	13.85	13.96	13.36	13.44	1803400	13.44
NYSE	CIG	2009-06-29	13.81	13.96	13.65	13.69	1805700	13.69
NYSE	CIG	2009-06-26	13.57	13.81	13.42	13.76	2118700	13.76
NYSE	CIG	2009-06-25	13.19	13.47	13.12	13.47	1794900	13.47
NYSE	CIG	2009-06-24	13.66	14.02	13.05	13.23	1477500	13.23
NYSE	CIG	2009-06-23	13.34	13.44	13.08	13.12	2112000	13.12
NYSE	CIG	2009-06-22	13.79	13.87	13.12	13.17	2718400	13.17
NYSE	CIG	2009-06-19	14.13	14.13	13.76	13.81	1570500	13.81
NYSE	CIG	2009-06-18	13.87	14.02	13.68	13.79	1995100	13.79
NYSE	CIG	2009-06-17	13.76	13.99	13.56	13.82	2292600	13.82
NYSE	CIG	2009-06-16	14.48	14.48	13.78	13.80	1608100	13.80
NYSE	CIG	2009-06-15	14.52	14.56	14.16	14.35	2411000	14.35
NYSE	CIG	2009-06-12	14.54	15.06	14.42	14.97	3922300	14.97
NYSE	CIG	2009-06-11	14.22	14.90	14.00	14.66	2142100	14.66
NYSE	CIG	2009-06-10	14.16	14.25	13.92	14.20	2169900	14.20
NYSE	CIG	2009-06-09	14.25	14.32	13.86	14.02	1716800	14.02
NYSE	CIG	2009-06-08	14.14	14.33	13.96	14.13	1686300	14.13
NYSE	CIG	2009-06-05	14.18	14.37	13.98	14.37	4565800	14.37
NYSE	CIG	2009-06-04	13.43	14.11	13.43	14.05	3451000	14.05
NYSE	CIG	2009-06-03	13.21	13.52	13.21	13.48	3780000	13.48
NYSE	CIG	2009-06-02	13.53	13.66	13.33	13.54	2935000	13.54
NYSE	CIG	2009-06-01	13.54	13.76	13.33	13.56	1883700	13.56
NYSE	CIG	2009-05-29	13.12	13.51	12.96	13.23	2760400	13.23
NYSE	CIG	2009-05-28	12.85	12.98	12.68	12.96	1591500	12.96
NYSE	CIG	2009-05-27	12.83	12.91	12.58	12.67	2158200	12.67
NYSE	CIG	2009-05-26	12.55	12.87	12.55	12.69	2619800	12.69
NYSE	CIG	2009-05-22	12.57	12.78	12.41	12.64	1908400	12.64
NYSE	CIG	2009-05-21	12.62	12.62	12.26	12.35	1829600	12.35
NYSE	CIG	2009-05-20	13.08	13.11	12.65	12.69	2187300	12.69
NYSE	CIG	2009-05-19	13.29	13.29	12.80	12.84	1810100	12.84
NYSE	CIG	2009-05-18	12.99	13.12	12.92	13.10	1083500	13.10
NYSE	CIG	2009-05-15	12.81	13.03	12.71	12.75	1745600	12.75
NYSE	CIG	2009-05-14	12.70	12.93	12.55	12.88	1523700	12.88
NYSE	CIG	2009-05-13	15.70	15.94	15.53	15.76	2188700	12.61
NYSE	CIG	2009-05-12	15.88	16.20	15.81	16.13	3255600	12.90
NYSE	CIG	2009-05-11	15.38	15.61	15.06	15.54	1780500	12.43
NYSE	CIG	2009-05-08	15.77	15.87	15.37	15.53	3094500	12.42
NYSE	CIG	2009-05-07	15.62	15.70	15.20	15.29	2697600	12.23
NYSE	CIG	2009-05-06	15.96	15.96	15.33	15.44	3709100	12.35
NYSE	CIG	2009-05-05	15.81	15.89	15.33	15.51	1608000	12.41
NYSE	CIG	2009-05-04	15.65	16.07	15.63	16.05	1146500	12.84
NYSE	CIG	2009-05-01	15.18	15.65	14.86	15.63	2188000	12.50
NYSE	CIG	2009-04-30	15.47	15.56	15.03	15.05	1911400	12.04
NYSE	CIG	2009-04-29	15.76	16.23	15.76	16.17	1782800	12.39
NYSE	CIG	2009-04-28	15.11	15.64	15.11	15.58	1497800	11.94
NYSE	CIG	2009-04-27	14.80	15.36	14.75	15.09	3592400	11.56
NYSE	CIG	2009-04-24	15.10	15.24	14.80	14.96	3640200	11.46
NYSE	CIG	2009-04-23	15.74	15.85	15.21	15.27	2552500	11.70
NYSE	CIG	2009-04-22	15.55	15.82	15.52	15.63	1648100	11.98
NYSE	CIG	2009-04-21	15.19	16.22	15.06	15.86	1698000	12.15
NYSE	CIG	2009-04-20	15.31	15.43	15.09	15.17	1590400	11.62
NYSE	CIG	2009-04-17	15.75	15.98	15.69	15.73	2303000	12.05
NYSE	CIG	2009-04-16	15.65	15.88	15.48	15.79	3070000	12.10
NYSE	CIG	2009-04-15	15.04	15.37	15.02	15.35	1178500	11.76
NYSE	CIG	2009-04-14	15.84	15.88	15.29	15.34	2775200	11.75
NYSE	CIG	2009-04-13	16.32	16.40	16.07	16.26	1266500	12.46
NYSE	CIG	2009-04-09	16.56	16.66	16.24	16.36	1454200	12.54
NYSE	CIG	2009-04-08	15.96	16.18	15.86	16.07	1406800	12.31
NYSE	CIG	2009-04-07	15.83	15.83	15.36	15.59	1625800	11.95
NYSE	CIG	2009-04-06	16.18	16.37	15.98	16.02	1563000	12.28
NYSE	CIG	2009-04-03	16.56	16.86	16.43	16.77	2094400	12.85
NYSE	CIG	2009-04-02	16.25	16.37	16.04	16.12	1698200	12.35
NYSE	CIG	2009-04-01	14.78	15.81	14.69	15.79	2634100	12.10
NYSE	CIG	2009-03-31	14.82	15.19	14.73	14.78	2493800	11.33
NYSE	CIG	2009-03-30	14.45	14.66	14.11	14.64	1621400	11.22
NYSE	CIG	2009-03-27	15.10	15.34	14.51	14.54	1513500	11.14
NYSE	CIG	2009-03-26	15.10	15.74	15.02	15.67	1678800	12.01
NYSE	CIG	2009-03-25	15.01	15.16	14.75	15.01	2500500	11.50
NYSE	CIG	2009-03-24	15.07	15.13	14.66	14.77	1879200	11.32
NYSE	CIG	2009-03-23	14.40	15.25	14.33	15.18	1556000	11.63
NYSE	CIG	2009-03-20	14.82	14.86	14.10	14.16	1808600	10.85
NYSE	CIG	2009-03-19	15.15	15.21	14.76	14.99	1370800	11.49
NYSE	CIG	2009-03-18	14.16	14.94	13.88	14.94	1778800	11.45
NYSE	CIG	2009-03-17	13.78	14.16	13.70	14.16	1410400	10.85
NYSE	CIG	2009-03-16	14.01	14.30	13.74	13.83	1328800	10.60
NYSE	CIG	2009-03-13	13.87	13.94	13.59	13.88	1386200	10.64
NYSE	CIG	2009-03-12	13.63	13.90	13.38	13.82	1846200	10.59
NYSE	CIG	2009-03-11	14.23	14.34	13.44	13.50	2243900	10.34
NYSE	CIG	2009-03-10	13.87	14.20	13.83	14.16	1783800	10.85
NYSE	CIG	2009-03-09	13.28	13.75	13.20	13.54	1089100	10.38
NYSE	CIG	2009-03-06	13.31	13.56	13.23	13.55	1523500	10.38
NYSE	CIG	2009-03-05	13.34	13.47	13.01	13.14	2053100	10.07
NYSE	CIG	2009-03-04	12.98	13.67	12.98	13.40	1266500	10.27
NYSE	CIG	2009-03-03	13.01	13.18	12.60	12.88	1374600	9.87
NYSE	CIG	2009-03-02	13.71	13.71	12.93	12.98	1447000	9.95
NYSE	CIG	2009-02-27	13.06	14.04	13.06	13.66	1835100	10.47
NYSE	CIG	2009-02-26	13.88	14.05	13.52	13.53	1573600	10.37
NYSE	CIG	2009-02-25	13.20	13.85	12.73	13.50	1669900	10.34
NYSE	CIG	2009-02-24	12.69	13.45	12.42	13.33	1166900	10.21
NYSE	CIG	2009-02-23	13.67	13.67	12.39	12.51	1460600	9.59
NYSE	CIG	2009-02-20	13.16	13.56	13.07	13.47	1197100	10.32
NYSE	CIG	2009-02-19	13.66	13.84	13.31	13.39	786900	10.26
NYSE	CIG	2009-02-18	13.75	14.01	13.36	13.53	1392600	10.37
NYSE	CIG	2009-02-17	13.99	14.03	13.60	13.71	2009500	10.51
NYSE	CIG	2009-02-13	13.92	14.39	13.63	14.28	1935200	10.94
NYSE	CIG	2009-02-12	14.00	14.17	13.68	14.15	1602500	10.84
NYSE	CIG	2009-02-11	14.36	14.76	13.90	14.16	1966000	10.85
NYSE	CIG	2009-02-10	14.49	14.97	13.98	14.28	1904000	10.94
NYSE	CIG	2009-02-09	14.08	14.65	14.00	14.53	1585500	11.13
NYSE	CIG	2009-02-06	13.63	14.24	13.58	14.21	1212100	10.89
NYSE	CIG	2009-02-05	13.40	13.80	13.21	13.68	966500	10.48
NYSE	CIG	2009-02-04	13.56	13.89	13.32	13.58	1245100	10.41
NYSE	CIG	2009-02-03	13.41	13.54	13.23	13.43	716900	10.29
NYSE	CIG	2009-02-02	13.37	13.75	13.29	13.55	1174100	10.38
NYSE	CIG	2009-01-30	13.67	13.84	13.44	13.59	1308500	10.41
NYSE	CIG	2009-01-29	13.65	14.11	13.65	13.81	1581900	10.58
NYSE	CIG	2009-01-28	13.88	14.23	13.67	14.12	1019800	10.82
NYSE	CIG	2009-01-27	13.88	13.88	13.46	13.63	663600	10.44
NYSE	CIG	2009-01-26	13.71	14.08	13.59	13.67	860000	10.47
NYSE	CIG	2009-01-23	13.25	13.75	13.00	13.74	1243500	10.53
NYSE	CIG	2009-01-22	13.50	13.78	13.13	13.57	1886800	10.40
NYSE	CIG	2009-01-21	13.61	14.37	13.50	14.23	1301100	10.90
NYSE	CIG	2009-01-20	14.24	14.24	13.00	13.34	1710500	10.22
NYSE	CIG	2009-01-16	14.47	14.70	14.15	14.64	1743500	11.22
NYSE	CIG	2009-01-15	13.96	14.54	13.43	14.44	1485500	11.06
NYSE	CIG	2009-01-14	14.00	14.24	13.66	14.14	1627100	10.83
NYSE	CIG	2009-01-13	14.08	14.41	14.02	14.22	912900	10.90
NYSE	CIG	2009-01-12	14.19	14.20	13.87	14.07	908900	10.78
NYSE	CIG	2009-01-09	14.24	14.59	13.96	14.38	1250200	11.02
NYSE	CIG	2009-01-08	13.99	14.19	13.77	13.99	1253800	10.72
NYSE	CIG	2009-01-07	14.25	14.37	13.69	14.15	1509000	10.84
NYSE	CIG	2009-01-06	14.34	14.58	14.07	14.41	1698000	11.04
NYSE	CIG	2009-01-05	13.94	14.55	13.81	14.23	1312900	10.90
NYSE	CIG	2009-01-02	13.78	14.45	13.50	14.32	794800	10.97
NYSE	CIG	1997-03-26	42.25	43.61	42.23	42.25	2009500	8.52
NYSE	CCI	2009-12-31	39.46	39.54	38.99	39.04	932100	39.04
NYSE	CCI	2009-12-30	39.45	39.80	39.25	39.47	1005000	39.47
NYSE	CCI	2009-12-29	39.88	39.99	39.63	39.75	1266800	39.75
NYSE	CCI	2009-12-28	39.84	39.99	39.60	39.71	1123100	39.71
NYSE	CCI	2009-12-24	39.08	39.90	39.08	39.79	442100	39.79
NYSE	CCI	2009-12-23	39.30	39.45	38.90	39.25	1311700	39.25
NYSE	CCI	2009-12-22	38.87	39.10	38.64	39.08	1518300	39.08
NYSE	CCI	2009-12-21	38.51	38.91	38.29	38.85	1954100	38.85
NYSE	CCI	2009-12-18	37.89	38.35	37.66	38.29	2664300	38.29
NYSE	CCI	2009-12-17	36.67	37.86	36.36	37.51	1922300	37.51
NYSE	CCI	2009-12-16	36.92	37.27	36.54	36.67	2562200	36.67
NYSE	CCI	2009-12-15	36.77	37.10	36.57	36.80	1357800	36.80
NYSE	CCI	2009-12-14	36.31	36.83	36.24	36.74	1902000	36.74
NYSE	CCI	2009-12-11	36.25	36.25	35.32	35.98	821800	35.98
NYSE	CCI	2009-12-10	35.47	36.32	35.47	35.98	1300500	35.98
NYSE	CCI	2009-12-09	35.73	35.83	34.66	35.20	1900900	35.20
NYSE	CCI	2009-12-08	36.37	36.37	35.47	35.54	2211600	35.54
NYSE	CCI	2009-12-07	36.71	37.01	35.97	36.43	1535700	36.43
NYSE	CCI	2009-12-04	37.43	37.77	36.39	36.89	1315800	36.89
NYSE	CCI	2009-12-03	36.63	37.73	36.63	36.67	2035800	36.67
NYSE	CCI	2009-12-02	36.99	37.66	36.99	37.11	1965700	37.11
NYSE	CCI	2009-12-01	36.83	37.25	36.66	37.00	2083100	37.00
NYSE	CCI	2009-11-30	36.39	36.70	36.18	36.69	1130700	36.69
NYSE	CCI	2009-11-27	35.74	36.77	35.54	36.46	844900	36.46
NYSE	CCI	2009-11-25	37.03	37.32	36.73	37.00	2145600	37.00
NYSE	CCI	2009-11-24	37.25	37.49	36.51	37.01	2011200	37.01
NYSE	CCI	2009-11-23	37.90	38.89	37.31	37.66	2219200	37.66
NYSE	CCI	2009-11-20	36.74	37.63	36.43	37.45	1215700	37.45
NYSE	CCI	2009-11-19	36.86	37.12	36.41	36.99	2000000	36.99
NYSE	CCI	2009-11-18	37.69	37.70	36.80	37.35	1790400	37.35
NYSE	CCI	2009-11-17	37.04	37.94	36.73	37.80	1187500	37.80
NYSE	CCI	2009-11-16	37.00	37.59	36.85	37.11	1562600	37.11
NYSE	CCI	2009-11-13	36.33	36.98	35.39	36.63	1169100	36.63
NYSE	CCI	2009-11-12	36.56	36.67	35.85	36.15	1856700	36.15
NYSE	CCI	2009-11-11	35.44	36.66	35.44	36.54	3101100	36.54
NYSE	CCI	2009-11-10	34.82	35.11	34.51	34.96	1190600	34.96
NYSE	CCI	2009-11-09	33.95	35.00	33.86	34.98	1772300	34.98
NYSE	CCI	2009-11-06	32.65	33.72	32.58	33.53	1500400	33.53
NYSE	CCI	2009-11-05	33.41	33.41	32.43	32.88	1427700	32.88
NYSE	CCI	2009-11-04	32.38	34.27	31.92	31.96	3691000	31.96
NYSE	CCI	2009-11-03	29.66	31.62	29.50	31.59	2022100	31.59
NYSE	CCI	2009-11-02	30.48	30.65	29.47	30.03	2009300	30.03
NYSE	CCI	2009-10-30	30.82	31.02	30.06	30.22	1745800	30.22
NYSE	CCI	2009-10-29	30.76	31.44	30.76	31.04	1795900	31.04
NYSE	CCI	2009-10-28	31.00	31.41	30.51	30.55	1767400	30.55
NYSE	CCI	2009-10-27	31.96	32.27	31.16	31.20	1468700	31.20
NYSE	CCI	2009-10-26	32.40	33.01	31.63	31.91	1295500	31.91
NYSE	CCI	2009-10-23	33.21	33.28	32.10	32.27	1138200	32.27
NYSE	CCI	2009-10-22	33.07	33.70	32.77	32.96	1255200	32.96
NYSE	CCI	2009-10-21	33.78	34.35	33.02	33.11	1652200	33.11
NYSE	CCI	2009-10-20	34.41	35.00	33.45	33.84	2325100	33.84
NYSE	CCI	2009-10-19	33.91	34.50	33.71	34.44	1449500	34.44
NYSE	CCI	2009-10-16	34.22	34.23	33.64	33.66	1300000	33.66
NYSE	CCI	2009-10-15	32.15	34.44	32.11	34.40	4106600	34.40
NYSE	CCI	2009-10-14	32.41	32.83	32.24	32.50	1413500	32.50
NYSE	CCI	2009-10-13	32.10	32.20	31.74	31.90	1092400	31.90
NYSE	CCI	2009-10-12	31.77	32.25	31.68	31.95	1147200	31.95
NYSE	CCI	2009-10-09	30.88	31.47	30.88	31.46	1287400	31.46
NYSE	CCI	2009-10-08	31.64	31.71	31.06	31.06	901000	31.06
NYSE	CCI	2009-10-07	31.25	31.39	30.92	31.35	709000	31.35
NYSE	CCI	2009-10-06	30.50	31.97	30.50	31.43	1009800	31.43
NYSE	CCI	2009-10-05	30.77	31.17	30.55	31.02	1047700	31.02
NYSE	CCI	2009-10-02	30.02	30.94	29.64	30.49	1514600	30.49
NYSE	CCI	2009-10-01	31.17	31.17	30.21	30.30	1694500	30.30
NYSE	CCI	2009-09-30	31.34	31.75	30.63	31.36	1673700	31.36
NYSE	CCI	2009-09-29	31.46	31.76	31.16	31.29	915700	31.29
NYSE	CCI	2009-09-28	31.18	31.65	31.01	31.64	931400	31.64
NYSE	CCI	2009-09-25	30.79	31.26	30.64	31.11	898500	31.11
NYSE	CCI	2009-09-24	31.74	31.82	30.63	31.12	2044500	31.12
NYSE	CCI	2009-09-23	32.04	32.32	31.45	31.66	1443500	31.66
NYSE	CCI	2009-09-22	31.64	32.24	31.51	31.88	1648900	31.88
NYSE	CCI	2009-09-21	30.81	31.62	30.50	31.44	1365300	31.44
NYSE	CCI	2009-09-18	30.74	30.98	30.05	30.95	1594700	30.95
NYSE	CCI	2009-09-17	30.51	30.87	30.21	30.42	1477900	30.42
NYSE	CCI	2009-09-16	30.17	30.83	29.95	30.52	1808800	30.52
NYSE	CCI	2009-09-15	29.35	29.91	29.13	29.80	1427300	29.80
NYSE	CCI	2009-09-14	29.68	29.68	28.82	29.24	2315900	29.24
NYSE	CCI	2009-09-11	29.33	29.90	29.18	29.75	1851300	29.75
NYSE	CCI	2009-09-10	28.80	29.08	28.46	29.08	1251500	29.08
NYSE	CCI	2009-09-09	28.12	28.73	28.05	28.71	1096000	28.71
NYSE	CCI	2009-09-08	27.97	28.39	27.83	28.33	2122300	28.33
NYSE	CCI	2009-09-04	27.06	28.05	26.71	27.83	1992800	27.83
NYSE	CCI	2009-09-03	26.22	27.04	26.10	26.94	2539000	26.94
NYSE	CCI	2009-09-02	25.80	26.52	25.79	26.13	1866800	26.13
NYSE	CCI	2009-09-01	26.62	27.03	25.97	26.07	2939800	26.07
NYSE	CCI	2009-08-31	27.32	27.34	26.69	26.86	1607400	26.86
NYSE	CCI	2009-08-28	28.15	28.50	27.51	27.63	1453200	27.63
NYSE	CCI	2009-08-27	28.49	28.49	27.69	27.94	1408100	27.94
NYSE	CCI	2009-08-26	28.42	28.79	28.12	28.21	982000	28.21
NYSE	CCI	2009-08-25	28.50	29.16	28.38	28.47	907900	28.47
NYSE	CCI	2009-08-24	29.09	29.12	28.36	28.50	1017700	28.50
NYSE	CCI	2009-08-21	28.71	29.08	28.45	28.92	1560900	28.92
NYSE	CCI	2009-08-20	27.87	28.54	27.73	28.51	1391600	28.51
NYSE	CCI	2009-08-19	27.16	27.97	27.01	27.94	1541000	27.94
NYSE	CCI	2009-08-18	26.67	27.75	26.51	27.63	1388700	27.63
NYSE	CCI	2009-08-17	26.97	27.09	26.58	26.60	884700	26.60
NYSE	CCI	2009-08-14	28.01	28.01	27.35	27.60	1095500	27.60
NYSE	CCI	2009-08-13	27.35	28.18	27.20	28.08	1173100	28.08
NYSE	CCI	2009-08-12	27.19	27.65	26.92	27.08	2445700	27.08
NYSE	CCI	2009-08-11	27.38	27.69	26.99	27.01	1934300	27.01
NYSE	CCI	2009-08-10	28.00	28.24	27.43	27.49	1279200	27.49
NYSE	CCI	2009-08-07	28.40	28.95	27.99	28.11	1241400	28.11
NYSE	CCI	2009-08-06	29.12	29.24	27.98	28.18	1438800	28.18
NYSE	CCI	2009-08-05	29.84	29.99	28.55	28.87	1678000	28.87
NYSE	CCI	2009-08-04	28.87	29.65	28.71	29.28	1866500	29.28
NYSE	CCI	2009-08-03	29.17	29.23	28.66	28.94	2134300	28.94
NYSE	CCI	2009-07-31	29.09	29.57	28.71	28.74	2723200	28.74
NYSE	CCI	2009-07-30	27.43	29.43	27.43	29.09	3323600	29.09
NYSE	CCI	2009-07-29	27.12	27.27	26.53	27.06	1132400	27.06
NYSE	CCI	2009-07-28	26.85	27.53	26.63	27.47	1452300	27.47
NYSE	CCI	2009-07-27	27.65	27.65	26.75	27.16	2007000	27.16
NYSE	CCI	2009-07-24	27.52	27.60	27.07	27.38	1067600	27.38
NYSE	CCI	2009-07-23	27.27	27.87	27.05	27.70	1293600	27.70
NYSE	CCI	2009-07-22	26.77	27.43	26.60	26.99	1761200	26.99
NYSE	CCI	2009-07-21	26.47	27.05	26.39	26.96	2241600	26.96
NYSE	CCI	2009-07-20	25.44	26.25	25.38	26.18	1575900	26.18
NYSE	CCI	2009-07-17	25.55	25.56	25.09	25.42	1002500	25.42
NYSE	CCI	2009-07-16	25.42	25.69	25.02	25.60	671900	25.60
NYSE	CCI	2009-07-15	24.42	25.42	24.35	25.33	1508600	25.33
NYSE	CCI	2009-07-14	24.25	24.49	23.91	24.26	1282900	24.26
NYSE	CCI	2009-07-13	23.80	24.17	23.55	24.17	1802000	24.17
NYSE	CCI	2009-07-10	23.84	24.12	23.36	23.77	1451700	23.77
NYSE	CCI	2009-07-09	23.47	24.13	23.19	23.80	1832100	23.80
NYSE	CCI	2009-07-08	23.09	23.36	22.73	23.29	1972200	23.29
NYSE	CCI	2009-07-07	23.53	23.59	22.78	23.12	2167500	23.12
NYSE	CCI	2009-07-06	24.35	24.39	23.18	23.41	2451500	23.41
NYSE	CCI	2009-07-02	23.78	24.59	23.67	24.40	3277400	24.40
NYSE	CCI	2009-07-01	23.94	24.53	23.94	24.31	1791900	24.31
NYSE	CCI	2009-06-30	24.15	24.25	23.67	24.02	1169200	24.02
NYSE	CCI	2009-06-29	23.64	24.59	23.64	24.14	1550800	24.14
NYSE	CCI	2009-06-26	23.89	24.99	23.65	24.55	3189800	24.55
NYSE	CCI	2009-06-25	23.17	23.99	23.04	23.96	1525600	23.96
NYSE	CCI	2009-06-24	22.42	23.60	22.39	23.37	2638300	23.37
NYSE	CCI	2009-06-23	21.81	22.21	21.49	22.07	1859000	22.07
NYSE	CCI	2009-06-22	22.28	22.30	21.71	21.84	1308600	21.84
NYSE	CCI	2009-06-19	22.49	22.81	22.28	22.50	977300	22.50
NYSE	CCI	2009-06-18	22.19	22.57	22.01	22.33	1130800	22.33
NYSE	CCI	2009-06-17	22.31	22.62	21.88	22.25	1878300	22.25
NYSE	CCI	2009-06-16	22.64	23.04	22.24	22.33	1526800	22.33
NYSE	CCI	2009-06-15	22.98	22.98	22.43	22.57	1282300	22.57
NYSE	CCI	2009-06-12	22.15	23.34	22.15	23.21	2108400	23.21
NYSE	CCI	2009-06-11	22.15	22.59	22.00	22.42	2230800	22.42
NYSE	CCI	2009-06-10	23.50	23.50	22.04	22.23	2314500	22.23
NYSE	CCI	2009-06-09	22.52	23.21	22.34	23.16	1718500	23.16
NYSE	CCI	2009-06-08	22.90	22.90	22.12	22.42	1345300	22.42
NYSE	CCI	2009-06-05	23.25	23.43	22.60	23.06	1803200	23.06
NYSE	CCI	2009-06-04	23.27	23.27	22.50	22.88	1711100	22.88
NYSE	CCI	2009-06-03	24.00	24.00	22.72	22.99	2085900	22.99
NYSE	CCI	2009-06-02	24.41	24.88	23.88	24.33	1700600	24.33
NYSE	CCI	2009-06-01	24.52	24.94	24.33	24.70	1812800	24.70
NYSE	CCI	2009-05-29	24.61	24.83	24.15	24.26	5786400	24.26
NYSE	CCI	2009-05-28	24.17	24.57	23.60	24.49	2454000	24.49
NYSE	CCI	2009-05-27	23.31	24.12	23.16	23.70	2019100	23.70
NYSE	CCI	2009-05-26	22.49	23.47	22.26	23.34	1401300	23.34
NYSE	CCI	2009-05-22	22.71	22.89	22.19	22.63	948700	22.63
NYSE	CCI	2009-05-21	22.76	22.99	22.38	22.66	1272300	22.66
NYSE	CCI	2009-05-20	23.42	23.79	23.12	23.26	1410600	23.26
NYSE	CCI	2009-05-19	23.36	23.59	23.01	23.11	1038600	23.11
NYSE	CCI	2009-05-18	22.21	23.50	22.16	23.42	1621500	23.42
NYSE	CCI	2009-05-15	22.19	22.50	21.79	21.90	1963000	21.90
NYSE	CCI	2009-05-14	22.10	22.68	21.69	22.38	1470000	22.38
NYSE	CCI	2009-05-13	22.28	22.89	21.79	21.97	1519000	21.97
NYSE	CCI	2009-05-12	23.52	23.81	22.48	22.95	1768900	22.95
NYSE	CCI	2009-05-11	22.58	23.75	22.58	23.41	1534900	23.41
NYSE	CCI	2009-05-08	23.53	23.79	22.84	23.17	2181800	23.17
NYSE	CCI	2009-05-07	24.45	24.53	22.99	23.24	2495500	23.24
NYSE	CCI	2009-05-06	24.54	24.72	23.81	24.43	1789800	24.43
NYSE	CCI	2009-05-05	24.07	24.53	23.14	24.21	2325800	24.21
NYSE	CCI	2009-05-04	24.08	24.66	23.35	24.07	2849100	24.07
NYSE	CCI	2009-05-01	24.74	24.92	23.90	24.14	2581200	24.14
NYSE	CCI	2009-04-30	24.97	27.23	22.88	24.52	8446000	24.52
NYSE	CCI	2009-04-29	22.76	24.00	22.55	23.61	2108300	23.61
NYSE	CCI	2009-04-28	22.77	23.00	22.24	22.34	1983200	22.34
NYSE	CCI	2009-04-27	23.03	23.59	22.70	23.18	1598300	23.18
NYSE	CCI	2009-04-24	22.74	23.62	22.60	23.34	1734600	23.34
NYSE	CCI	2009-04-23	22.54	22.95	22.05	22.66	3687600	22.66
NYSE	CCI	2009-04-22	22.39	23.30	22.26	22.71	2346900	22.71
NYSE	CCI	2009-04-21	22.28	22.81	22.25	22.77	1717800	22.77
NYSE	CCI	2009-04-20	23.21	23.71	22.34	22.47	1936500	22.47
NYSE	CCI	2009-04-17	24.24	24.30	23.73	23.77	2530200	23.77
NYSE	CCI	2009-04-16	24.69	24.82	23.74	24.24	3863500	24.24
NYSE	CCI	2009-04-15	23.23	24.55	23.04	24.48	4876200	24.48
NYSE	CCI	2009-04-14	24.80	24.80	23.34	23.50	3485400	23.50
NYSE	CCI	2009-04-13	24.53	25.06	24.35	24.89	1958200	24.89
NYSE	CCI	2009-04-09	24.49	25.22	24.43	25.11	3108400	25.11
NYSE	CCI	2009-04-08	23.70	24.10	23.45	24.04	1799900	24.04
NYSE	CCI	2009-04-07	23.24	23.95	23.01	23.50	2578600	23.50
NYSE	CCI	2009-04-06	23.46	23.92	22.82	23.85	2713400	23.85
NYSE	CCI	2009-04-03	23.00	24.90	22.91	24.01	5063400	24.01
NYSE	CCI	2009-04-02	21.83	23.56	21.64	23.13	5005300	23.13
NYSE	CCI	2009-04-01	20.21	21.28	19.96	21.09	2142400	21.09
NYSE	CCI	2009-03-31	20.75	20.87	20.41	20.41	1858000	20.41
NYSE	CCI	2009-03-30	21.00	21.28	20.31	20.53	2205500	20.53
NYSE	CCI	2009-03-27	21.08	21.75	20.82	21.57	1561400	21.57
NYSE	CCI	2009-03-26	21.31	21.99	21.15	21.61	2756800	21.61
NYSE	CCI	2009-03-25	21.26	21.78	20.50	21.37	1456100	21.37
NYSE	CCI	2009-03-24	20.85	21.70	20.85	20.98	1927400	20.98
NYSE	CCI	2009-03-23	19.96	21.10	19.65	21.10	1849300	21.10
NYSE	CCI	2009-03-20	20.12	20.32	19.30	19.45	1379100	19.45
NYSE	CCI	2009-03-19	20.23	20.42	19.71	20.05	1692900	20.05
NYSE	CCI	2009-03-18	19.69	20.32	19.06	20.09	3131100	20.09
NYSE	CCI	2009-03-17	18.97	19.81	18.84	19.57	3280700	19.57
NYSE	CCI	2009-03-16	20.34	20.61	19.19	19.26	1805900	19.26
NYSE	CCI	2009-03-13	20.47	20.47	19.32	20.23	1862100	20.23
NYSE	CCI	2009-03-12	18.62	20.30	18.40	20.19	3917200	20.19
NYSE	CCI	2009-03-11	18.60	19.67	18.56	19.40	3152400	19.40
NYSE	CCI	2009-03-10	16.86	18.54	16.79	18.48	2484900	18.48
NYSE	CCI	2009-03-09	16.39	17.08	16.39	16.71	2050200	16.71
NYSE	CCI	2009-03-06	17.03	17.03	16.44	16.74	3155700	16.74
NYSE	CCI	2009-03-05	16.68	16.99	16.39	16.51	3231000	16.51
NYSE	CCI	2009-03-04	16.33	17.47	16.21	17.14	3645300	17.14
NYSE	CCI	2009-03-03	16.54	16.70	15.40	15.84	3967900	15.84
NYSE	CCI	2009-03-02	16.98	17.32	16.24	16.39	2409200	16.39
NYSE	CCI	2009-02-27	17.05	17.89	16.81	17.54	3726500	17.54
NYSE	CCI	2009-02-26	18.28	18.75	17.53	17.70	3269400	17.70
NYSE	CCI	2009-02-25	16.50	18.25	15.88	17.76	4223700	17.76
NYSE	CCI	2009-02-24	15.94	16.91	15.50	16.80	3189500	16.80
NYSE	CCI	2009-02-23	16.84	16.99	15.83	15.90	2176600	15.90
NYSE	CCI	2009-02-20	15.45	17.03	15.45	16.83	3257200	16.83
NYSE	CCI	2009-02-19	17.22	17.22	15.74	15.99	3199000	15.99
NYSE	CCI	2009-02-18	17.84	17.84	16.22	16.80	4656200	16.80
NYSE	CCI	2009-02-17	18.49	18.67	17.31	17.51	2820200	17.51
NYSE	CCI	2009-02-13	19.17	19.78	19.10	19.17	1892400	19.17
NYSE	CCI	2009-02-12	18.70	19.44	18.57	19.39	1771600	19.39
NYSE	CCI	2009-02-11	19.13	19.51	18.90	19.33	1180100	19.33
NYSE	CCI	2009-02-10	20.00	20.51	18.82	18.98	1932000	18.98
NYSE	CCI	2009-02-09	20.32	20.47	19.69	20.21	1508700	20.21
NYSE	CCI	2009-02-06	20.31	20.64	19.85	20.51	1747300	20.51
NYSE	CCI	2009-02-05	19.69	20.26	19.40	20.02	1936900	20.02
NYSE	CCI	2009-02-04	20.38	21.15	19.72	19.96	3114100	19.96
NYSE	CCI	2009-02-03	19.52	20.60	19.23	20.52	2590100	20.52
NYSE	CCI	2009-02-02	19.45	19.54	18.78	19.31	1504500	19.31
NYSE	CCI	2009-01-30	19.84	20.33	19.23	19.52	2627700	19.52
NYSE	CCI	2009-01-29	20.39	20.44	19.85	19.95	1537800	19.95
NYSE	CCI	2009-01-28	19.67	20.79	19.67	20.68	2283100	20.68
NYSE	CCI	2009-01-27	19.99	20.20	18.69	19.59	2521600	19.59
NYSE	CCI	2009-01-26	19.58	20.23	19.42	19.71	2993100	19.71
NYSE	CCI	2009-01-23	19.09	19.86	18.39	19.65	4960900	19.65
NYSE	CCI	2009-01-22	18.29	20.35	18.29	20.00	4773800	20.00
NYSE	CCI	2009-01-21	17.50	18.72	16.97	18.72	2383700	18.72
NYSE	CCI	2009-01-20	18.66	18.66	16.96	17.02	1629300	17.02
NYSE	CCI	2009-01-16	18.43	18.99	17.89	18.70	1850800	18.70
NYSE	CCI	2009-01-15	18.41	18.46	17.00	18.10	2564800	18.10
NYSE	CCI	2009-01-14	18.86	18.87	17.78	18.25	1935600	18.25
NYSE	CCI	2009-01-13	19.18	19.65	18.59	19.18	2130000	19.18
NYSE	CCI	2009-01-12	19.86	19.95	18.82	19.12	2251300	19.12
NYSE	CCI	2009-01-09	20.27	20.80	19.57	20.07	3023900	20.07
NYSE	CCI	2009-01-08	19.63	20.21	18.82	20.00	2177900	20.00
NYSE	CCI	2009-01-07	19.50	20.14	18.87	19.83	4544700	19.83
NYSE	CCI	2009-01-06	19.25	20.04	18.85	19.69	2995800	19.69
NYSE	CCI	2009-01-05	18.46	19.68	18.08	19.59	2757500	19.59
NYSE	CCI	2009-01-02	17.47	18.54	16.94	18.43	2026200	18.43
NYSE	CBR	2009-12-31	3.57	3.60	3.40	3.45	384000	3.45
NYSE	CBR	2009-12-30	3.42	3.58	3.40	3.58	131700	3.58
NYSE	CBR	2009-12-29	3.52	3.52	3.41	3.48	60900	3.48
NYSE	CBR	2009-12-28	3.57	3.59	3.43	3.52	112000	3.52
NYSE	CBR	2009-12-24	3.48	3.56	3.43	3.56	39800	3.56
NYSE	CBR	2009-12-23	3.52	3.55	3.37	3.47	161100	3.47
NYSE	CBR	2009-12-22	3.51	3.51	3.39	3.48	216300	3.48
NYSE	CBR	2009-12-21	3.71	3.78	3.35	3.51	481700	3.51
NYSE	CBR	2009-12-18	3.20	3.71	3.15	3.71	1364900	3.71
NYSE	CBR	2009-12-17	3.23	3.23	3.15	3.15	182300	3.15
NYSE	CBR	2009-12-16	3.30	3.35	3.14	3.27	232300	3.27
NYSE	CBR	2009-12-15	3.11	3.36	3.04	3.26	453100	3.26
NYSE	CBR	2009-12-14	3.02	3.11	3.00	3.11	166200	3.11
NYSE	CBR	2009-12-11	3.08	3.10	2.88	3.01	845600	3.01
NYSE	CBR	2009-12-10	3.14	3.15	3.05	3.05	471900	3.05
NYSE	CBR	2009-12-09	3.14	3.19	3.09	3.13	114400	3.13
NYSE	CBR	2009-12-08	3.21	3.21	3.11	3.14	216500	3.14
NYSE	CBR	2009-12-07	3.23	3.29	3.14	3.21	133200	3.21
NYSE	CBR	2009-12-04	3.15	3.25	3.09	3.24	197600	3.24
NYSE	CBR	2009-12-03	3.19	3.20	3.06	3.07	219900	3.07
NYSE	CBR	2009-12-02	3.22	3.24	3.09	3.17	206600	3.17
NYSE	CBR	2009-12-01	3.24	3.28	3.12	3.18	154900	3.18
NYSE	CBR	2009-11-30	3.23	3.23	3.02	3.17	367800	3.17
NYSE	CBR	2009-11-27	3.22	3.28	3.19	3.19	80400	3.19
NYSE	CBR	2009-11-25	3.40	3.43	3.29	3.34	143000	3.34
NYSE	CBR	2009-11-24	3.42	3.47	3.35	3.41	168700	3.41
NYSE	CBR	2009-11-23	3.36	3.48	3.36	3.43	113900	3.43
NYSE	CBR	2009-11-20	3.23	3.37	3.23	3.31	170700	3.31
NYSE	CBR	2009-11-19	3.32	3.35	3.22	3.25	272400	3.25
NYSE	CBR	2009-11-18	3.39	3.45	3.32	3.37	155300	3.37
NYSE	CBR	2009-11-17	3.47	3.49	3.34	3.40	175000	3.40
NYSE	CBR	2009-11-16	3.22	3.49	3.22	3.49	275900	3.49
NYSE	CBR	2009-11-13	3.30	3.30	3.12	3.18	401000	3.18
NYSE	CBR	2009-11-12	3.42	3.46	3.19	3.24	310500	3.24
NYSE	CBR	2009-11-11	3.46	3.50	3.42	3.44	165700	3.44
NYSE	CBR	2009-11-10	3.50	3.54	3.37	3.42	112500	3.42
NYSE	CBR	2009-11-09	3.47	3.57	3.44	3.54	173800	3.54
NYSE	CBR	2009-11-06	3.33	3.47	3.30	3.44	194300	3.44
NYSE	CBR	2009-11-05	3.30	3.40	3.27	3.38	184700	3.38
NYSE	CBR	2009-11-04	3.29	3.36	3.23	3.24	519100	3.24
NYSE	CBR	2009-11-03	3.18	3.34	3.18	3.27	388800	3.27
NYSE	CBR	2009-11-02	3.21	3.31	3.12	3.22	373600	3.22
NYSE	CBR	2009-10-30	3.37	3.42	3.21	3.22	459000	3.22
NYSE	CBR	2009-10-29	3.34	3.43	3.31	3.40	295600	3.40
NYSE	CBR	2009-10-28	3.37	3.42	3.30	3.30	306500	3.30
NYSE	CBR	2009-10-27	3.52	3.79	3.35	3.36	478000	3.36
NYSE	CBR	2009-10-26	3.46	3.84	3.42	3.49	475000	3.49
NYSE	CBR	2009-10-23	3.60	3.67	3.45	3.47	363500	3.47
NYSE	CBR	2009-10-22	3.50	3.69	3.49	3.59	456200	3.59
NYSE	CBR	2009-10-21	3.75	3.81	3.49	3.49	381700	3.49
NYSE	CBR	2009-10-20	3.85	3.85	3.75	3.75	151000	3.75
NYSE	CBR	2009-10-19	3.78	3.87	3.76	3.84	153900	3.84
NYSE	CBR	2009-10-16	3.85	3.85	3.75	3.76	202400	3.76
NYSE	CBR	2009-10-15	3.77	3.89	3.75	3.89	240600	3.89
NYSE	CBR	2009-10-14	4.00	4.01	3.75	3.80	347500	3.80
NYSE	CBR	2009-10-13	3.86	4.05	3.81	3.94	287500	3.94
NYSE	CBR	2009-10-12	3.99	4.01	3.87	3.88	152400	3.88
NYSE	CBR	2009-10-09	3.88	4.00	3.85	3.97	246900	3.97
NYSE	CBR	2009-10-08	4.06	4.08	3.93	3.95	584200	3.95
NYSE	CBR	2009-10-07	3.95	4.04	3.94	3.99	171800	3.99
NYSE	CBR	2009-10-06	3.91	3.98	3.86	3.97	209700	3.97
NYSE	CBR	2009-10-05	3.79	3.92	3.75	3.88	296000	3.88
NYSE	CBR	2009-10-02	3.74	3.93	3.74	3.78	316900	3.78
NYSE	CBR	2009-10-01	3.94	4.00	3.81	3.82	343800	3.82
NYSE	CBR	2009-09-30	4.23	4.23	3.95	4.00	775000	4.00
NYSE	CBR	2009-09-29	4.37	4.37	4.18	4.23	279500	4.23
NYSE	CBR	2009-09-28	4.31	4.49	4.30	4.32	314300	4.32
NYSE	CBR	2009-09-25	4.07	4.30	4.05	4.29	261600	4.29
NYSE	CBR	2009-09-24	4.18	4.20	4.02	4.08	161400	4.08
NYSE	CBR	2009-09-23	4.20	4.25	4.12	4.17	249800	4.17
NYSE	CBR	2009-09-22	4.16	4.32	4.13	4.18	267100	4.18
NYSE	CBR	2009-09-21	4.33	4.43	4.00	4.11	476400	4.11
NYSE	CBR	2009-09-18	4.23	4.50	4.10	4.39	1059500	4.39
NYSE	CBR	2009-09-17	4.09	4.29	4.00	4.22	240900	4.22
NYSE	CBR	2009-09-16	4.16	4.16	3.95	4.09	295100	4.09
NYSE	CBR	2009-09-15	3.78	4.12	3.78	4.12	212000	4.12
NYSE	CBR	2009-09-14	3.83	3.84	3.73	3.80	223100	3.80
NYSE	CBR	2009-09-11	3.78	3.88	3.75	3.86	172100	3.86
NYSE	CBR	2009-09-10	3.64	3.78	3.50	3.77	272700	3.77
NYSE	CBR	2009-09-09	3.51	3.70	3.51	3.64	312100	3.64
NYSE	CBR	2009-09-08	3.77	3.87	3.48	3.51	342300	3.51
NYSE	CBR	2009-09-04	3.77	3.84	3.68	3.79	236400	3.79
NYSE	CBR	2009-09-03	3.89	3.89	3.74	3.79	219900	3.79
NYSE	CBR	2009-09-02	3.72	3.95	3.72	3.83	198300	3.83
NYSE	CBR	2009-09-01	3.89	4.02	3.77	3.80	481800	3.80
NYSE	CBR	2009-08-31	4.09	4.20	3.90	3.90	644400	3.90
NYSE	CBR	2009-08-28	4.02	4.21	3.94	4.14	474900	4.14
NYSE	CBR	2009-08-27	3.69	4.07	3.66	4.01	468900	4.01
NYSE	CBR	2009-08-26	3.67	3.80	3.67	3.74	166600	3.74
NYSE	CBR	2009-08-25	3.73	3.75	3.67	3.73	227400	3.73
NYSE	CBR	2009-08-24	3.62	3.75	3.56	3.74	306400	3.74
NYSE	CBR	2009-08-21	3.54	3.70	3.43	3.55	352400	3.55
NYSE	CBR	2009-08-20	3.56	3.56	3.41	3.48	211000	3.48
NYSE	CBR	2009-08-19	3.33	3.56	3.31	3.56	149800	3.56
NYSE	CBR	2009-08-18	3.41	3.46	3.34	3.36	139700	3.36
NYSE	CBR	2009-08-17	3.45	3.55	3.38	3.38	147900	3.38
NYSE	CBR	2009-08-14	3.73	3.74	3.41	3.58	183200	3.58
NYSE	CBR	2009-08-13	3.56	3.83	3.56	3.67	303400	3.67
NYSE	CBR	2009-08-12	3.52	3.71	3.49	3.53	266800	3.53
NYSE	CBR	2009-08-11	3.39	3.55	3.39	3.50	195300	3.50
NYSE	CBR	2009-08-10	3.26	3.44	3.26	3.38	237500	3.38
NYSE	CBR	2009-08-07	3.24	3.42	3.22	3.29	434200	3.29
NYSE	CBR	2009-08-06	3.18	3.34	3.15	3.15	139500	3.15
NYSE	CBR	2009-08-05	3.24	3.33	3.12	3.15	362300	3.15
NYSE	CBR	2009-08-04	3.24	3.31	3.17	3.23	188800	3.23
NYSE	CBR	2009-08-03	3.29	3.35	3.18	3.27	231800	3.27
NYSE	CBR	2009-07-31	3.46	3.46	3.28	3.31	356300	3.31
NYSE	CBR	2009-07-30	3.36	3.50	3.31	3.50	281500	3.50
NYSE	CBR	2009-07-29	3.44	3.48	3.30	3.32	355200	3.32
NYSE	CBR	2009-07-28	3.18	3.81	3.15	3.48	541400	3.48
NYSE	CBR	2009-07-27	3.39	3.58	3.32	3.35	563300	3.35
NYSE	CBR	2009-07-24	3.30	3.48	3.30	3.39	325700	3.39
NYSE	CBR	2009-07-23	3.30	3.40	3.30	3.33	310400	3.33
NYSE	CBR	2009-07-22	3.31	3.40	3.28	3.35	192000	3.35
NYSE	CBR	2009-07-21	3.28	3.34	3.22	3.33	230700	3.33
NYSE	CBR	2009-07-20	3.27	3.32	3.20	3.26	140900	3.26
NYSE	CBR	2009-07-17	3.39	3.40	3.18	3.24	187000	3.24
NYSE	CBR	2009-07-16	3.33	3.40	3.29	3.38	233200	3.38
NYSE	CBR	2009-07-15	3.23	3.38	3.20	3.36	346200	3.36
NYSE	CBR	2009-07-14	3.14	3.18	3.14	3.18	141400	3.18
NYSE	CBR	2009-07-13	3.02	3.21	2.99	3.18	207500	3.18
NYSE	CBR	2009-07-10	3.00	3.07	2.99	3.01	147700	3.01
NYSE	CBR	2009-07-09	3.14	3.30	3.02	3.03	311200	3.03
NYSE	CBR	2009-07-08	3.08	3.15	3.01	3.07	288600	3.07
NYSE	CBR	2009-07-07	3.13	3.15	3.06	3.07	284600	3.07
NYSE	CBR	2009-07-06	3.06	3.21	3.04	3.13	205900	3.13
NYSE	CBR	2009-07-02	3.14	3.19	3.05	3.05	240300	3.05
NYSE	CBR	2009-07-01	3.08	3.25	3.08	3.22	360100	3.22
NYSE	CBR	2009-06-30	3.16	3.23	3.08	3.10	397700	3.10
NYSE	CBR	2009-06-29	3.30	3.30	3.17	3.17	351500	3.17
NYSE	CBR	2009-06-26	3.02	3.36	3.01	3.30	1335500	3.30
NYSE	CBR	2009-06-25	3.03	3.06	2.96	3.05	155300	3.05
NYSE	CBR	2009-06-24	3.06	3.11	3.02	3.03	192800	3.03
NYSE	CBR	2009-06-23	3.09	3.19	3.00	3.03	275000	3.03
NYSE	CBR	2009-06-22	3.20	3.25	3.03	3.05	227100	3.05
NYSE	CBR	2009-06-19	3.08	3.26	3.08	3.23	438700	3.23
NYSE	CBR	2009-06-18	3.02	3.15	3.00	3.09	198500	3.09
NYSE	CBR	2009-06-17	2.97	3.04	2.89	3.03	189900	3.03
NYSE	CBR	2009-06-16	3.09	3.09	2.97	2.97	290700	2.97
NYSE	CBR	2009-06-15	3.12	3.12	3.02	3.07	301600	3.07
NYSE	CBR	2009-06-12	3.05	3.13	3.05	3.11	136100	3.11
NYSE	CBR	2009-06-11	3.09	3.12	3.05	3.08	197700	3.08
NYSE	CBR	2009-06-10	3.15	3.15	3.02	3.09	575600	3.09
NYSE	CBR	2009-06-09	3.14	3.17	3.08	3.11	209300	3.11
NYSE	CBR	2009-06-08	3.13	3.20	3.07	3.13	261700	3.13
NYSE	CBR	2009-06-05	3.20	3.20	3.04	3.11	245900	3.11
NYSE	CBR	2009-06-04	3.13	3.17	3.02	3.17	407500	3.17
NYSE	CBR	2009-06-03	3.13	3.21	3.00	3.12	448200	3.12
NYSE	CBR	2009-06-02	3.21	3.28	3.09	3.16	438000	3.16
NYSE	CBR	2009-06-01	3.27	3.30	3.10	3.22	484700	3.22
NYSE	CBR	2009-05-29	3.17	3.21	3.13	3.21	243500	3.21
NYSE	CBR	2009-05-28	3.18	3.22	3.06	3.16	277800	3.16
NYSE	CBR	2009-05-27	3.32	3.32	3.13	3.15	227400	3.15
NYSE	CBR	2009-05-26	3.12	3.34	3.08	3.34	301800	3.34
NYSE	CBR	2009-05-22	3.23	3.23	3.06	3.17	188900	3.17
NYSE	CBR	2009-05-21	3.20	3.23	3.09	3.21	383300	3.21
NYSE	CBR	2009-05-20	3.27	3.40	3.17	3.21	484500	3.21
NYSE	CBR	2009-05-19	3.41	3.41	3.22	3.31	210600	3.31
NYSE	CBR	2009-05-18	3.25	3.44	3.14	3.43	275200	3.43
NYSE	CBR	2009-05-15	3.23	3.39	3.18	3.20	189200	3.20
NYSE	CBR	2009-05-14	3.34	3.49	3.23	3.25	216000	3.25
NYSE	CBR	2009-05-13	3.42	3.46	3.33	3.33	189500	3.33
NYSE	CBR	2009-05-12	3.46	3.61	3.35	3.51	223700	3.51
NYSE	CBR	2009-05-11	3.65	3.65	3.39	3.44	276500	3.44
NYSE	CBR	2009-05-08	3.34	3.69	3.31	3.64	265800	3.64
NYSE	CBR	2009-05-07	3.34	3.44	3.21	3.28	483200	3.28
NYSE	CBR	2009-05-06	3.20	3.36	3.15	3.35	607800	3.35
NYSE	CBR	2009-05-05	3.29	3.35	3.10	3.14	520900	3.14
NYSE	CBR	2009-05-04	3.27	3.32	3.23	3.31	155500	3.31
NYSE	CBR	2009-05-01	3.23	3.35	3.14	3.19	252300	3.19
NYSE	CBR	2009-04-30	3.32	3.37	3.14	3.23	536600	3.23
NYSE	CBR	2009-04-29	3.20	3.41	3.00	3.41	436700	3.41
NYSE	CBR	2009-04-28	3.10	3.30	3.05	3.17	225100	3.17
NYSE	CBR	2009-04-27	3.16	3.31	3.05	3.06	323200	3.06
NYSE	CBR	2009-04-24	3.26	3.32	3.15	3.23	215400	3.23
NYSE	CBR	2009-04-23	3.23	3.37	3.11	3.23	270400	3.23
NYSE	CBR	2009-04-22	3.13	3.36	3.12	3.21	244900	3.21
NYSE	CBR	2009-04-21	3.11	3.25	3.10	3.21	217200	3.21
NYSE	CBR	2009-04-20	3.21	3.21	3.06	3.13	239500	3.13
NYSE	CBR	2009-04-17	3.19	3.39	3.10	3.29	262500	3.29
NYSE	CBR	2009-04-16	3.02	3.23	3.02	3.18	582300	3.18
NYSE	CBR	2009-04-15	3.18	3.25	3.00	3.06	513400	3.06
NYSE	CBR	2009-04-14	3.23	3.30	3.15	3.20	748100	3.20
NYSE	CBR	2009-04-13	3.08	3.36	3.02	3.29	388900	3.29
NYSE	CBR	2009-04-09	3.18	3.18	2.98	3.09	484200	3.09
NYSE	CBR	2009-04-08	3.03	3.15	3.01	3.09	146400	3.09
NYSE	CBR	2009-04-07	3.01	3.11	2.99	3.01	405300	3.01
NYSE	CBR	2009-04-06	3.05	3.10	2.89	3.08	278500	3.08
NYSE	CBR	2009-04-03	3.10	3.15	3.02	3.10	227200	3.10
NYSE	CBR	2009-04-02	2.91	3.15	2.85	3.12	429300	3.12
NYSE	CBR	2009-04-01	2.65	2.83	2.64	2.83	261600	2.83
NYSE	CBR	2009-03-31	2.64	2.80	2.63	2.73	158400	2.73
NYSE	CBR	2009-03-30	2.66	2.68	2.52	2.60	175900	2.60
NYSE	CBR	2009-03-27	2.89	2.89	2.70	2.77	212200	2.77
NYSE	CBR	2009-03-26	2.81	2.98	2.76	2.93	369900	2.93
NYSE	CBR	2009-03-25	2.65	2.77	2.49	2.77	506200	2.77
NYSE	CBR	2009-03-24	2.70	2.90	2.63	2.63	623700	2.63
NYSE	CBR	2009-03-23	2.65	2.79	2.62	2.79	429100	2.79
NYSE	CBR	2009-03-20	2.74	2.77	2.56	2.57	406700	2.57
NYSE	CBR	2009-03-19	2.73	2.77	2.69	2.75	559100	2.75
NYSE	CBR	2009-03-18	2.70	2.77	2.66	2.69	424500	2.69
NYSE	CBR	2009-03-17	2.63	2.72	2.63	2.70	413900	2.70
NYSE	CBR	2009-03-16	2.58	2.71	2.56	2.67	538000	2.67
NYSE	CBR	2009-03-13	2.39	2.60	2.33	2.55	347200	2.55
NYSE	CBR	2009-03-12	2.29	2.49	2.24	2.38	526300	2.38
NYSE	CBR	2009-03-11	2.29	2.37	2.26	2.31	473100	2.31
NYSE	CBR	2009-03-10	2.19	2.29	2.14	2.26	453100	2.26
NYSE	CBR	2009-03-09	2.16	2.29	2.10	2.11	320900	2.11
NYSE	CBR	2009-03-06	2.16	2.26	2.03	2.20	420000	2.20
NYSE	CBR	2009-03-05	2.19	2.26	2.08	2.14	380900	2.14
NYSE	CBR	2009-03-04	2.21	2.29	2.18	2.21	745300	2.21
NYSE	CBR	2009-03-03	2.39	2.40	2.15	2.15	1308500	2.15
NYSE	CBR	2009-03-02	2.53	2.56	2.38	2.38	996900	2.38
NYSE	CBR	2009-02-27	2.64	2.73	2.59	2.59	947900	2.59
NYSE	CBR	2009-02-26	2.56	2.70	2.56	2.61	598300	2.61
NYSE	CBR	2009-02-25	2.72	2.73	2.59	2.62	592900	2.62
NYSE	CBR	2009-02-24	3.06	3.06	2.64	2.66	641900	2.66
NYSE	CBR	2009-02-23	2.75	2.79	2.64	2.64	542000	2.64
NYSE	CBR	2009-02-20	3.05	3.05	2.57	2.73	2176100	2.73
NYSE	CBR	2009-02-19	3.94	4.04	3.38	3.43	231400	3.43
NYSE	CBR	2009-02-18	3.94	3.98	3.80	3.92	226900	3.92
NYSE	CBR	2009-02-17	3.80	3.97	3.70	3.90	343700	3.90
NYSE	CBR	2009-02-13	4.27	4.30	4.07	4.16	269000	4.16
NYSE	CBR	2009-02-12	4.08	4.32	3.94	4.25	290600	4.25
NYSE	CBR	2009-02-11	4.50	4.69	4.13	4.17	282100	4.17
NYSE	CBR	2009-02-10	4.36	4.48	4.01	4.02	362400	4.02
NYSE	CBR	2009-02-09	4.55	4.59	4.35	4.38	135700	4.38
NYSE	CBR	2009-02-06	4.12	4.78	4.07	4.78	272100	4.78
NYSE	CBR	2009-02-05	4.22	4.32	4.04	4.11	279700	4.11
NYSE	CBR	2009-02-04	4.53	4.67	4.25	4.28	169900	4.28
NYSE	CBR	2009-02-03	4.44	4.65	4.27	4.54	153300	4.54
NYSE	CBR	2009-02-02	4.29	4.45	3.99	4.38	395700	4.38
NYSE	CBR	2009-01-30	4.78	4.83	4.36	4.36	346200	4.36
NYSE	CBR	2009-01-29	4.72	5.09	4.50	4.76	295000	4.76
NYSE	CBR	2009-01-28	4.94	5.34	4.88	5.21	215800	5.21
NYSE	CBR	2009-01-27	5.17	5.19	4.73	4.84	263100	4.84
NYSE	CBR	2009-01-26	4.77	5.22	4.70	5.14	282500	5.14
NYSE	CBR	2009-01-23	4.63	4.94	4.57	4.77	145800	4.77
NYSE	CBR	2009-01-22	4.76	4.94	4.65	4.79	230800	4.79
NYSE	CBR	2009-01-21	4.35	4.99	4.21	4.93	230300	4.93
NYSE	CBR	2009-01-20	4.52	4.75	4.25	4.25	259800	4.25
NYSE	CBR	2009-01-16	4.58	4.61	4.26	4.59	334200	4.59
NYSE	CBR	2009-01-15	4.75	4.83	4.27	4.54	340600	4.54
NYSE	CBR	2009-01-14	5.02	5.02	4.61	4.75	409600	4.75
NYSE	CBR	2009-01-13	4.99	5.22	4.90	5.20	183300	5.20
NYSE	CBR	2009-01-12	5.02	5.22	4.87	4.99	229700	4.99
NYSE	CBR	2009-01-09	5.43	5.43	4.98	5.01	268400	5.01
NYSE	CBR	2009-01-08	5.33	5.51	5.29	5.44	264600	5.44
NYSE	CBR	2009-01-07	5.36	5.44	5.06	5.41	370600	5.41
NYSE	CBR	2009-01-06	5.13	5.66	5.13	5.48	204800	5.48
NYSE	CBR	2009-01-05	5.11	5.22	4.89	5.08	227300	5.08
NYSE	CBR	2009-01-02	4.89	5.15	4.73	5.10	219500	5.10
NYSE	CTS	2009-12-31	9.65	9.72	9.42	9.62	106400	9.62
NYSE	CTS	2009-12-30	9.46	9.63	9.28	9.63	66100	9.63
NYSE	CTS	2009-12-29	9.58	9.62	9.37	9.56	33200	9.56
NYSE	CTS	2009-12-28	9.57	9.66	9.31	9.51	61400	9.51
NYSE	CTS	2009-12-24	9.70	9.70	9.39	9.54	35700	9.54
NYSE	CTS	2009-12-23	9.43	9.76	9.32	9.62	89100	9.62
NYSE	CTS	2009-12-22	9.08	9.44	9.08	9.32	128400	9.32
NYSE	CTS	2009-12-21	9.11	9.30	8.90	9.05	72900	9.02
NYSE	CTS	2009-12-18	9.23	9.29	8.67	9.05	302200	9.02
NYSE	CTS	2009-12-17	9.09	9.43	8.95	9.04	87000	9.01
NYSE	CTS	2009-12-16	9.29	9.37	9.07	9.15	139500	9.12
NYSE	CTS	2009-12-15	9.23	9.69	9.02	9.15	130000	9.12
NYSE	CTS	2009-12-14	9.13	9.29	8.94	9.24	58300	9.21
NYSE	CTS	2009-12-11	8.99	9.29	8.78	9.07	64400	9.04
NYSE	CTS	2009-12-10	9.37	9.44	8.89	8.95	105800	8.92
NYSE	CTS	2009-12-09	9.66	9.73	9.26	9.34	135600	9.31
NYSE	CTS	2009-12-08	9.57	9.88	9.57	9.68	61000	9.65
NYSE	CTS	2009-12-07	9.66	9.85	9.60	9.70	54600	9.67
NYSE	CTS	2009-12-04	9.41	9.71	9.29	9.69	146300	9.66
NYSE	CTS	2009-12-03	9.50	9.58	9.20	9.24	83100	9.21
NYSE	CTS	2009-12-02	9.42	9.61	9.22	9.48	113800	9.45
NYSE	CTS	2009-12-01	9.37	9.63	9.32	9.56	98100	9.53
NYSE	CTS	2009-11-30	9.24	9.50	8.76	9.27	158700	9.24
NYSE	CTS	2009-11-27	9.43	9.54	9.08	9.22	63000	9.19
NYSE	CTS	2009-11-25	9.96	9.98	9.69	9.71	79300	9.68
NYSE	CTS	2009-11-24	9.91	9.99	9.49	9.86	90200	9.83
NYSE	CTS	2009-11-23	9.88	10.38	9.82	9.93	148300	9.90
NYSE	CTS	2009-11-20	9.55	9.90	9.45	9.66	74300	9.63
NYSE	CTS	2009-11-19	10.34	10.34	9.58	9.62	127100	9.59
NYSE	CTS	2009-11-18	9.90	10.35	9.90	10.30	150100	10.27
NYSE	CTS	2009-11-17	9.99	9.99	9.69	9.92	76300	9.89
NYSE	CTS	2009-11-16	9.42	10.03	9.42	10.03	213800	10.00
NYSE	CTS	2009-11-13	9.17	9.50	8.79	9.26	217100	9.23
NYSE	CTS	2009-11-12	9.44	9.64	9.04	9.09	164100	9.06
NYSE	CTS	2009-11-11	9.36	9.62	9.22	9.50	124300	9.47
NYSE	CTS	2009-11-10	9.32	9.48	9.03	9.20	152500	9.17
NYSE	CTS	2009-11-09	9.48	9.51	9.08	9.37	120500	9.34
NYSE	CTS	2009-11-06	9.21	9.58	9.00	9.39	135300	9.36
NYSE	CTS	2009-11-05	8.38	9.40	8.31	9.35	230800	9.32
NYSE	CTS	2009-11-04	9.03	9.03	8.19	8.24	223400	8.21
NYSE	CTS	2009-11-03	8.88	9.19	8.81	8.98	120000	8.95
NYSE	CTS	2009-11-02	9.05	9.25	8.52	8.94	171600	8.91
NYSE	CTS	2009-10-30	9.05	9.25	8.46	8.96	203400	8.93
NYSE	CTS	2009-10-29	9.25	9.35	8.96	9.20	187800	9.17
NYSE	CTS	2009-10-28	7.61	9.64	7.61	9.10	402400	9.07
NYSE	CTS	2009-10-27	7.74	8.27	7.50	7.59	141400	7.56
NYSE	CTS	2009-10-26	8.04	8.49	7.67	7.73	137400	7.70
NYSE	CTS	2009-10-23	8.86	8.94	7.98	7.99	151400	7.96
NYSE	CTS	2009-10-22	8.35	8.83	8.25	8.79	129600	8.76
NYSE	CTS	2009-10-21	8.37	8.79	8.29	8.34	189400	8.31
NYSE	CTS	2009-10-20	8.92	9.22	8.35	8.39	133700	8.36
NYSE	CTS	2009-10-19	8.81	8.99	8.55	8.87	89700	8.84
NYSE	CTS	2009-10-16	9.09	9.09	8.40	8.74	177100	8.71
NYSE	CTS	2009-10-15	9.25	9.37	8.94	9.19	81400	9.16
NYSE	CTS	2009-10-14	8.82	9.39	8.80	9.34	170900	9.31
NYSE	CTS	2009-10-13	8.78	8.86	8.45	8.63	160300	8.60
NYSE	CTS	2009-10-12	9.56	9.56	8.78	8.84	69500	8.81
NYSE	CTS	2009-10-09	9.00	9.47	8.95	9.45	89800	9.42
NYSE	CTS	2009-10-08	9.14	9.44	8.97	8.98	102500	8.95
NYSE	CTS	2009-10-07	8.76	9.08	8.61	9.03	87900	9.00
NYSE	CTS	2009-10-06	8.79	9.07	8.61	8.83	81800	8.80
NYSE	CTS	2009-10-05	8.40	8.83	8.33	8.71	129700	8.68
NYSE	CTS	2009-10-02	8.53	8.62	8.30	8.32	114600	8.29
NYSE	CTS	2009-10-01	9.21	9.27	8.57	8.61	142300	8.58
NYSE	CTS	2009-09-30	9.45	9.55	8.96	9.30	176900	9.27
NYSE	CTS	2009-09-29	10.49	10.50	9.35	9.42	153800	9.39
NYSE	CTS	2009-09-28	9.78	10.55	9.67	10.53	133900	10.50
NYSE	CTS	2009-09-25	9.69	9.90	9.48	9.74	171100	9.71
NYSE	CTS	2009-09-24	9.92	10.21	9.65	9.70	160300	9.67
NYSE	CTS	2009-09-23	10.14	10.22	9.83	9.90	218800	9.87
NYSE	CTS	2009-09-22	9.91	10.45	9.90	10.09	322900	10.03
NYSE	CTS	2009-09-21	10.14	10.39	9.61	9.83	262900	9.77
NYSE	CTS	2009-09-18	10.27	10.62	10.17	10.29	327500	10.23
NYSE	CTS	2009-09-17	9.96	10.24	9.86	10.22	97400	10.16
NYSE	CTS	2009-09-16	9.79	10.17	9.79	9.95	206800	9.89
NYSE	CTS	2009-09-15	9.50	9.75	9.45	9.72	102000	9.66
NYSE	CTS	2009-09-14	9.18	9.71	9.02	9.53	79200	9.47
NYSE	CTS	2009-09-11	9.20	9.48	9.07	9.22	106400	9.16
NYSE	CTS	2009-09-10	9.08	9.36	8.95	9.16	165700	9.10
NYSE	CTS	2009-09-09	8.89	9.30	8.51	9.06	114500	9.00
NYSE	CTS	2009-09-08	9.17	9.36	8.87	8.92	134600	8.86
NYSE	CTS	2009-09-04	8.62	9.18	8.50	9.06	159200	9.00
NYSE	CTS	2009-09-03	8.44	8.80	8.25	8.65	128100	8.60
NYSE	CTS	2009-09-02	8.42	8.68	8.25	8.36	105000	8.31
NYSE	CTS	2009-09-01	8.81	9.27	8.38	8.46	158900	8.41
NYSE	CTS	2009-08-31	9.35	9.37	8.48	8.86	183700	8.80
NYSE	CTS	2009-08-28	10.03	10.11	9.34	9.49	106500	9.43
NYSE	CTS	2009-08-27	9.93	10.02	9.46	9.95	78600	9.89
NYSE	CTS	2009-08-26	10.02	10.27	9.75	10.00	90000	9.94
NYSE	CTS	2009-08-25	9.82	10.10	9.59	10.06	91300	10.00
NYSE	CTS	2009-08-24	10.01	10.07	9.62	9.73	104400	9.67
NYSE	CTS	2009-08-21	9.48	10.00	9.11	9.95	250100	9.89
NYSE	CTS	2009-08-20	9.11	9.38	8.88	9.31	72800	9.25
NYSE	CTS	2009-08-19	8.65	9.16	8.55	9.11	76600	9.05
NYSE	CTS	2009-08-18	8.58	8.89	8.44	8.80	94100	8.74
NYSE	CTS	2009-08-17	8.58	8.67	8.42	8.50	68200	8.45
NYSE	CTS	2009-08-14	8.83	8.83	8.47	8.75	160800	8.70
NYSE	CTS	2009-08-13	8.94	9.01	8.60	8.87	124100	8.81
NYSE	CTS	2009-08-12	8.56	9.05	8.56	8.90	139700	8.84
NYSE	CTS	2009-08-11	8.67	8.89	8.35	8.52	90300	8.47
NYSE	CTS	2009-08-10	8.62	9.20	8.58	8.76	152800	8.71
NYSE	CTS	2009-08-07	8.50	9.17	8.33	8.67	419200	8.62
NYSE	CTS	2009-08-06	8.61	8.85	8.18	8.39	191800	8.34
NYSE	CTS	2009-08-05	9.22	9.24	8.43	8.57	149200	8.52
NYSE	CTS	2009-08-04	8.82	9.29	8.81	9.24	134800	9.18
NYSE	CTS	2009-08-03	8.50	8.97	8.35	8.93	245100	8.87
NYSE	CTS	2009-07-31	8.83	8.91	8.42	8.43	200500	8.38
NYSE	CTS	2009-07-30	8.80	9.29	8.48	8.92	273200	8.86
NYSE	CTS	2009-07-29	8.50	8.74	8.25	8.70	209100	8.65
NYSE	CTS	2009-07-28	8.68	8.68	7.75	8.55	353000	8.50
NYSE	CTS	2009-07-27	9.00	9.00	8.43	8.58	151500	8.53
NYSE	CTS	2009-07-24	7.96	9.18	7.87	9.17	183700	9.11
NYSE	CTS	2009-07-23	7.46	8.29	7.27	8.02	140000	7.97
NYSE	CTS	2009-07-22	7.24	7.75	7.07	7.49	78600	7.44
NYSE	CTS	2009-07-21	7.54	7.54	7.16	7.32	89200	7.27
NYSE	CTS	2009-07-20	7.10	7.55	7.00	7.49	133900	7.44
NYSE	CTS	2009-07-17	6.78	7.14	6.78	7.05	113000	7.01
NYSE	CTS	2009-07-16	6.73	6.80	6.61	6.76	120600	6.72
NYSE	CTS	2009-07-15	6.84	6.97	6.66	6.80	172100	6.76
NYSE	CTS	2009-07-14	6.72	6.89	6.60	6.74	151700	6.70
NYSE	CTS	2009-07-13	6.38	6.81	6.20	6.72	146200	6.68
NYSE	CTS	2009-07-10	6.29	6.71	6.21	6.36	86700	6.32
NYSE	CTS	2009-07-09	6.44	6.58	6.34	6.37	92100	6.33
NYSE	CTS	2009-07-08	6.65	6.74	6.11	6.42	128500	6.38
NYSE	CTS	2009-07-07	6.80	6.95	6.62	6.63	101600	6.59
NYSE	CTS	2009-07-06	6.95	7.04	6.61	6.82	126800	6.78
NYSE	CTS	2009-07-02	6.72	7.00	6.60	6.97	211000	6.93
NYSE	CTS	2009-07-01	6.58	7.20	6.56	6.90	157000	6.86
NYSE	CTS	2009-06-30	6.71	6.85	6.51	6.55	182500	6.51
NYSE	CTS	2009-06-29	6.60	7.00	6.36	6.72	148600	6.68
NYSE	CTS	2009-06-26	6.32	6.82	6.18	6.61	263600	6.57
NYSE	CTS	2009-06-25	6.13	6.39	6.07	6.39	135500	6.35
NYSE	CTS	2009-06-24	6.11	6.24	6.07	6.17	125200	6.13
NYSE	CTS	2009-06-23	6.06	6.19	6.02	6.02	140500	5.95
NYSE	CTS	2009-06-22	6.20	6.30	5.91	5.99	179100	5.92
NYSE	CTS	2009-06-19	6.35	6.58	6.22	6.25	301400	6.18
NYSE	CTS	2009-06-18	6.30	6.30	6.20	6.26	72800	6.19
NYSE	CTS	2009-06-17	6.08	6.50	6.01	6.30	84800	6.23
NYSE	CTS	2009-06-16	6.10	6.24	5.82	6.06	211100	5.99
NYSE	CTS	2009-06-15	6.18	6.18	5.80	6.05	122500	5.98
NYSE	CTS	2009-06-12	6.17	6.26	5.88	6.22	85500	6.15
NYSE	CTS	2009-06-11	5.96	6.43	5.96	6.20	241000	6.13
NYSE	CTS	2009-06-10	6.00	6.24	5.75	5.92	219300	5.85
NYSE	CTS	2009-06-09	6.16	6.28	5.77	5.92	180300	5.85
NYSE	CTS	2009-06-08	6.10	6.27	5.81	6.13	161700	6.06
NYSE	CTS	2009-06-05	6.13	6.29	5.97	6.07	90800	6.00
NYSE	CTS	2009-06-04	5.77	6.12	5.70	6.08	72200	6.01
NYSE	CTS	2009-06-03	5.85	5.92	5.63	5.74	94400	5.68
NYSE	CTS	2009-06-02	6.08	6.28	5.80	5.90	163300	5.83
NYSE	CTS	2009-06-01	5.89	6.25	5.76	6.10	114100	6.03
NYSE	CTS	2009-05-29	5.86	5.95	5.50	5.77	139700	5.71
NYSE	CTS	2009-05-28	5.62	6.07	5.39	5.83	92800	5.76
NYSE	CTS	2009-05-27	6.12	6.20	5.52	5.54	112300	5.48
NYSE	CTS	2009-05-26	5.47	6.19	5.47	6.19	98500	6.12
NYSE	CTS	2009-05-22	5.66	5.78	5.35	5.52	95600	5.46
NYSE	CTS	2009-05-21	5.29	5.79	5.20	5.60	138800	5.54
NYSE	CTS	2009-05-20	5.46	5.85	5.32	5.38	184500	5.32
NYSE	CTS	2009-05-19	5.23	5.78	5.18	5.46	183700	5.40
NYSE	CTS	2009-05-18	5.56	5.84	5.05	5.32	555900	5.26
NYSE	CTS	2009-05-15	5.46	5.70	5.36	5.49	96600	5.43
NYSE	CTS	2009-05-14	5.26	5.65	5.13	5.46	104400	5.40
NYSE	CTS	2009-05-13	5.79	5.79	5.20	5.21	152200	5.15
NYSE	CTS	2009-05-12	5.64	5.93	5.28	5.90	172100	5.83
NYSE	CTS	2009-05-11	6.11	6.11	5.53	5.58	142400	5.52
NYSE	CTS	2009-05-08	5.73	6.25	5.70	6.25	113600	6.18
NYSE	CTS	2009-05-07	5.98	6.49	5.50	5.57	157600	5.51
NYSE	CTS	2009-05-06	6.06	6.08	5.71	5.88	153600	5.81
NYSE	CTS	2009-05-05	6.30	6.49	5.88	6.03	129000	5.96
NYSE	CTS	2009-05-04	5.88	6.39	5.75	6.37	122800	6.30
NYSE	CTS	2009-05-01	6.05	6.06	5.75	5.85	229900	5.78
NYSE	CTS	2009-04-30	6.33	6.72	5.92	6.07	291800	6.00
NYSE	CTS	2009-04-29	5.49	6.33	5.02	6.33	307800	6.26
NYSE	CTS	2009-04-28	5.15	5.99	5.00	5.69	259700	5.63
NYSE	CTS	2009-04-27	5.03	5.32	4.99	5.19	197500	5.13
NYSE	CTS	2009-04-24	4.94	5.20	4.83	5.15	251000	5.09
NYSE	CTS	2009-04-23	5.00	5.15	4.73	4.91	290000	4.85
NYSE	CTS	2009-04-22	4.77	5.24	4.61	5.02	316400	4.96
NYSE	CTS	2009-04-21	4.11	4.97	4.11	4.86	261100	4.81
NYSE	CTS	2009-04-20	4.75	4.78	4.15	4.15	389800	4.10
NYSE	CTS	2009-04-17	5.17	5.27	4.76	4.87	335300	4.82
NYSE	CTS	2009-04-16	4.47	5.35	4.41	5.15	249800	5.09
NYSE	CTS	2009-04-15	4.18	4.51	4.15	4.44	182400	4.39
NYSE	CTS	2009-04-14	4.68	4.68	4.04	4.20	298500	4.15
NYSE	CTS	2009-04-13	4.53	4.80	4.35	4.77	150800	4.72
NYSE	CTS	2009-04-09	3.99	4.67	3.99	4.62	294400	4.57
NYSE	CTS	2009-04-08	3.86	4.04	3.57	3.89	187800	3.85
NYSE	CTS	2009-04-07	4.13	4.13	3.80	3.82	97000	3.78
NYSE	CTS	2009-04-06	4.36	4.43	3.82	4.18	99600	4.13
NYSE	CTS	2009-04-03	4.27	4.50	4.23	4.47	69700	4.42
NYSE	CTS	2009-04-02	3.93	4.80	3.90	4.27	185800	4.22
NYSE	CTS	2009-04-01	3.55	3.85	3.50	3.85	109100	3.81
NYSE	CTS	2009-03-31	3.50	3.99	3.50	3.61	173600	3.57
NYSE	CTS	2009-03-30	4.37	4.37	3.25	3.45	194200	3.41
NYSE	CTS	2009-03-27	4.23	4.52	4.23	4.46	98800	4.41
NYSE	CTS	2009-03-26	3.79	4.34	3.76	4.32	180200	4.27
NYSE	CTS	2009-03-25	3.60	3.88	3.41	3.72	173100	3.68
NYSE	CTS	2009-03-24	3.44	3.87	3.42	3.62	128100	3.55
NYSE	CTS	2009-03-23	3.40	3.58	3.40	3.51	167500	3.44
NYSE	CTS	2009-03-20	3.82	3.87	3.29	3.32	146400	3.26
NYSE	CTS	2009-03-19	3.46	3.77	3.46	3.70	88700	3.63
NYSE	CTS	2009-03-18	3.16	3.45	3.12	3.40	233800	3.33
NYSE	CTS	2009-03-17	2.93	3.16	2.91	3.16	241600	3.10
NYSE	CTS	2009-03-16	3.03	3.08	2.85	3.01	179900	2.95
NYSE	CTS	2009-03-13	3.06	3.11	2.87	2.99	119000	2.93
NYSE	CTS	2009-03-12	2.25	3.06	2.25	2.99	156500	2.93
NYSE	CTS	2009-03-11	2.43	2.54	2.27	2.27	112700	2.23
NYSE	CTS	2009-03-10	2.19	2.45	2.18	2.43	193500	2.38
NYSE	CTS	2009-03-09	2.23	2.37	2.11	2.17	195000	2.13
NYSE	CTS	2009-03-06	2.49	2.54	2.16	2.26	274600	2.22
NYSE	CTS	2009-03-05	2.95	3.01	2.40	2.45	166300	2.40
NYSE	CTS	2009-03-04	2.65	3.09	2.53	3.02	281800	2.96
NYSE	CTS	2009-03-03	3.11	3.11	2.60	2.60	111100	2.55
NYSE	CTS	2009-03-02	3.11	3.35	3.01	3.07	161400	3.01
NYSE	CTS	2009-02-27	3.35	3.44	3.15	3.15	157600	3.09
NYSE	CTS	2009-02-26	3.65	3.65	3.36	3.36	118300	3.29
NYSE	CTS	2009-02-25	4.15	4.15	3.60	3.63	144600	3.56
NYSE	CTS	2009-02-24	4.00	4.18	3.88	4.08	193000	4.00
NYSE	CTS	2009-02-23	4.11	4.15	3.88	3.93	217300	3.85
NYSE	CTS	2009-02-20	4.29	4.30	3.98	4.00	153500	3.92
NYSE	CTS	2009-02-19	4.53	4.57	4.28	4.35	98700	4.27
NYSE	CTS	2009-02-18	4.85	4.90	4.45	4.47	88800	4.38
NYSE	CTS	2009-02-17	4.68	5.00	4.57	4.82	146300	4.73
NYSE	CTS	2009-02-13	5.13	5.39	4.64	4.85	131100	4.76
NYSE	CTS	2009-02-12	4.99	5.16	4.89	5.10	73700	5.00
NYSE	CTS	2009-02-11	5.08	5.23	5.00	5.07	103000	4.97
NYSE	CTS	2009-02-10	5.13	5.38	5.00	5.01	120300	4.91
NYSE	CTS	2009-02-09	5.16	5.35	5.11	5.15	201400	5.05
NYSE	CTS	2009-02-06	5.12	5.35	5.11	5.16	158900	5.06
NYSE	CTS	2009-02-05	4.98	5.30	4.98	5.14	190600	5.04
NYSE	CTS	2009-02-04	4.95	5.27	4.89	5.00	164900	4.90
NYSE	CTS	2009-02-03	5.29	5.49	4.89	4.96	143400	4.86
NYSE	CTS	2009-02-02	5.08	5.48	5.08	5.26	336300	5.16
NYSE	CTS	2009-01-30	5.50	5.73	4.99	5.14	307300	5.04
NYSE	CTS	2009-01-29	5.07	6.38	5.03	5.46	405400	5.35
NYSE	CTS	2009-01-28	5.32	5.54	5.01	5.11	200700	5.01
NYSE	CTS	2009-01-27	4.80	5.39	4.70	5.12	215700	5.02
NYSE	CTS	2009-01-26	4.71	5.19	4.64	4.77	190600	4.68
NYSE	CTS	2009-01-23	4.46	5.07	4.40	4.72	106600	4.63
NYSE	CTS	2009-01-22	4.84	4.92	4.50	4.59	78300	4.50
NYSE	CTS	2009-01-21	4.62	5.01	4.37	4.94	124200	4.84
NYSE	CTS	2009-01-20	4.93	4.95	4.57	4.57	148700	4.48
NYSE	CTS	2009-01-16	4.66	5.01	4.12	5.01	298400	4.91
NYSE	CTS	2009-01-15	5.03	5.14	4.17	4.62	245200	4.53
NYSE	CTS	2009-01-14	5.46	5.46	4.75	5.05	371100	4.95
NYSE	CTS	2009-01-13	5.35	5.74	5.35	5.56	101800	5.45
NYSE	CTS	2009-01-12	5.51	5.75	5.27	5.39	133700	5.29
NYSE	CTS	2009-01-09	5.95	5.95	5.37	5.37	108600	5.27
NYSE	CTS	2009-01-08	5.86	6.10	5.85	5.97	121000	5.85
NYSE	CTS	2009-01-07	5.96	6.14	5.65	5.90	149400	5.79
NYSE	CTS	2009-01-06	5.93	6.47	5.93	6.05	239000	5.93
NYSE	CTS	2009-01-05	5.97	6.08	5.64	5.93	157500	5.81
NYSE	CTS	2009-01-02	5.52	6.08	5.49	5.89	112000	5.78
NYSE	CTS	2007-10-12	13.42	13.60	13.42	13.55	200900	13.07
NYSE	CMU	2009-12-31	4.46	4.46	4.37	4.42	42700	4.36
NYSE	CMU	2009-12-30	4.38	4.43	4.33	4.35	26500	4.29
NYSE	CMU	2009-12-29	4.35	4.37	4.35	4.36	52200	4.30
NYSE	CMU	2009-12-28	4.32	4.35	4.30	4.35	123300	4.29
NYSE	CMU	2009-12-24	4.22	4.28	4.22	4.28	25600	4.23
NYSE	CMU	2009-12-23	4.23	4.28	4.22	4.22	26500	4.17
NYSE	CMU	2009-12-22	4.22	4.26	4.21	4.23	37400	4.18
NYSE	CMU	2009-12-21	4.24	4.30	4.22	4.22	85500	4.17
NYSE	CMU	2009-12-18	4.23	4.26	4.20	4.23	62800	4.18
NYSE	CMU	2009-12-17	4.23	4.24	4.19	4.23	68600	4.18
NYSE	CMU	2009-12-16	4.23	4.26	4.22	4.22	33700	4.17
NYSE	CMU	2009-12-15	4.32	4.32	4.25	4.25	65400	4.20
NYSE	CMU	2009-12-14	4.24	4.32	4.21	4.32	63200	4.27
NYSE	CMU	2009-12-11	4.23	4.25	4.20	4.24	63300	4.19
NYSE	CMU	2009-12-10	4.25	4.26	4.21	4.22	54300	4.17
NYSE	CMU	2009-12-09	4.28	4.30	4.25	4.26	55200	4.21
NYSE	CMU	2009-12-08	4.33	4.34	4.27	4.29	39500	4.21
NYSE	CMU	2009-12-07	4.33	4.35	4.31	4.34	20500	4.26
NYSE	CMU	2009-12-04	4.35	4.35	4.31	4.35	32800	4.27
NYSE	CMU	2009-12-03	4.38	4.38	4.32	4.34	33500	4.26
NYSE	CMU	2009-12-02	4.24	4.38	4.24	4.35	63400	4.27
NYSE	CMU	2009-12-01	4.27	4.28	4.25	4.25	28000	4.17
NYSE	CMU	2009-11-30	4.21	4.25	4.20	4.24	26000	4.16
NYSE	CMU	2009-11-27	4.18	4.22	4.18	4.18	36800	4.10
NYSE	CMU	2009-11-25	4.20	4.22	4.20	4.22	19700	4.14
NYSE	CMU	2009-11-24	4.23	4.23	4.16	4.21	39300	4.13
NYSE	CMU	2009-11-23	4.11	4.22	4.11	4.22	67900	4.14
NYSE	CMU	2009-11-20	4.12	4.14	4.10	4.10	33700	4.02
NYSE	CMU	2009-11-19	4.15	4.17	4.12	4.12	54500	4.04
NYSE	CMU	2009-11-18	4.20	4.21	4.15	4.15	17900	4.07
NYSE	CMU	2009-11-17	4.14	4.24	4.14	4.19	43000	4.11
NYSE	CMU	2009-11-16	4.13	4.18	4.13	4.18	76800	4.10
NYSE	CMU	2009-11-13	4.12	4.16	4.11	4.15	25500	4.07
NYSE	CMU	2009-11-12	4.21	4.21	4.12	4.13	65700	4.05
NYSE	CMU	2009-11-11	4.21	4.24	4.20	4.20	61000	4.12
NYSE	CMU	2009-11-10	4.17	4.25	4.17	4.20	2800	4.12
NYSE	CMU	2009-11-09	4.18	4.24	4.17	4.21	86900	4.10
NYSE	CMU	2009-11-06	4.13	4.20	4.13	4.17	36100	4.06
NYSE	CMU	2009-11-05	4.19	4.20	4.17	4.18	35200	4.07
NYSE	CMU	2009-11-04	4.13	4.20	4.13	4.18	47600	4.07
NYSE	CMU	2009-11-03	4.11	4.15	4.09	4.11	52600	4.00
NYSE	CMU	2009-11-02	4.24	4.24	4.12	4.12	98900	4.01
NYSE	CMU	2009-10-30	4.25	4.25	4.15	4.16	40600	4.05
NYSE	CMU	2009-10-29	4.22	4.25	4.15	4.23	50000	4.12
NYSE	CMU	2009-10-28	4.25	4.25	4.20	4.21	30300	4.10
NYSE	CMU	2009-10-27	4.26	4.29	4.25	4.25	31900	4.14
NYSE	CMU	2009-10-26	4.27	4.28	4.23	4.25	15200	4.14
NYSE	CMU	2009-10-23	4.27	4.31	4.24	4.25	37800	4.14
NYSE	CMU	2009-10-22	4.25	4.30	4.25	4.29	13200	4.18
NYSE	CMU	2009-10-21	4.33	4.35	4.25	4.28	41700	4.17
NYSE	CMU	2009-10-20	4.28	4.32	4.24	4.30	23200	4.19
NYSE	CMU	2009-10-19	4.29	4.29	4.18	4.28	43900	4.17
NYSE	CMU	2009-10-16	4.11	4.24	4.11	4.23	39700	4.12
NYSE	CMU	2009-10-15	4.25	4.25	4.06	4.13	92000	4.02
NYSE	CMU	2009-10-14	4.41	4.43	4.22	4.25	67800	4.14
NYSE	CMU	2009-10-13	4.33	4.44	4.27	4.39	65700	4.28
NYSE	CMU	2009-10-12	4.51	4.51	4.20	4.31	176600	4.17
NYSE	CMU	2009-10-09	4.59	4.59	4.43	4.44	70400	4.30
NYSE	CMU	2009-10-08	4.64	4.64	4.57	4.58	29200	4.43
NYSE	CMU	2009-10-07	4.56	4.61	4.47	4.59	98400	4.44
NYSE	CMU	2009-10-06	4.44	4.62	4.44	4.53	76500	4.38
NYSE	CMU	2009-10-05	4.39	4.45	4.37	4.45	34400	4.31
NYSE	CMU	2009-10-02	4.34	4.39	4.32	4.38	22100	4.24
NYSE	CMU	2009-10-01	4.42	4.45	4.36	4.39	43200	4.25
NYSE	CMU	2009-09-30	4.49	4.49	4.42	4.44	32600	4.30
NYSE	CMU	2009-09-29	4.44	4.50	4.41	4.45	87900	4.31
NYSE	CMU	2009-09-28	4.30	4.46	4.30	4.44	56400	4.30
NYSE	CMU	2009-09-25	4.32	4.35	4.28	4.29	64400	4.15
NYSE	CMU	2009-09-24	4.33	4.35	4.28	4.29	57500	4.15
NYSE	CMU	2009-09-23	4.34	4.40	4.31	4.35	79000	4.21
NYSE	CMU	2009-09-22	4.38	4.40	4.29	4.33	140800	4.19
NYSE	CMU	2009-09-21	4.56	4.65	4.37	4.39	59600	4.25
NYSE	CMU	2009-09-18	4.41	4.46	4.39	4.40	54100	4.26
NYSE	CMU	2009-09-17	4.37	4.42	4.36	4.42	27000	4.28
NYSE	CMU	2009-09-16	4.38	4.44	4.36	4.38	28900	4.24
NYSE	CMU	2009-09-15	4.37	4.45	4.36	4.40	26300	4.26
NYSE	CMU	2009-09-14	4.41	4.48	4.36	4.38	21800	4.24
NYSE	CMU	2009-09-11	4.46	4.51	4.41	4.43	26300	4.29
NYSE	CMU	2009-09-10	4.55	4.75	4.47	4.48	74900	4.34
NYSE	CMU	2009-09-09	4.67	4.67	4.52	4.56	65700	4.39
NYSE	CMU	2009-09-08	4.54	4.67	4.46	4.64	43300	4.46
NYSE	CMU	2009-09-04	4.49	4.54	4.41	4.53	67300	4.36
NYSE	CMU	2009-09-03	4.37	4.48	4.35	4.45	49800	4.28
NYSE	CMU	2009-09-02	4.26	4.35	4.22	4.34	30500	4.17
NYSE	CMU	2009-09-01	4.21	4.26	4.21	4.25	60200	4.09
NYSE	CMU	2009-08-31	4.23	4.23	4.18	4.21	44800	4.05
NYSE	CMU	2009-08-28	4.18	4.21	4.16	4.18	79000	4.02
NYSE	CMU	2009-08-27	4.16	4.20	4.15	4.18	60200	4.02
NYSE	CMU	2009-08-26	4.12	4.18	4.10	4.15	34200	3.99
NYSE	CMU	2009-08-25	4.10	4.14	4.07	4.12	37300	3.96
NYSE	CMU	2009-08-24	4.11	4.16	4.08	4.11	32700	3.95
NYSE	CMU	2009-08-21	4.18	4.18	4.10	4.11	9400	3.95
NYSE	CMU	2009-08-20	4.14	4.17	4.07	4.14	24500	3.98
NYSE	CMU	2009-08-19	3.99	4.14	3.98	4.11	51500	3.95
NYSE	CMU	2009-08-18	4.05	4.08	3.92	4.03	78500	3.88
NYSE	CMU	2009-08-17	4.04	4.10	3.95	3.95	75000	3.80
NYSE	CMU	2009-08-14	4.08	4.11	4.04	4.09	27800	3.93
NYSE	CMU	2009-08-13	4.16	4.16	4.06	4.12	37200	3.96
NYSE	CMU	2009-08-12	4.15	4.19	4.11	4.19	16500	4.03
NYSE	CMU	2009-08-11	4.27	4.27	4.11	4.13	41800	3.97
NYSE	CMU	2009-08-10	4.15	4.24	4.15	4.24	53200	4.08
NYSE	CMU	2009-08-07	4.22	4.22	4.15	4.17	29300	3.98
NYSE	CMU	2009-08-06	4.15	4.19	4.12	4.15	23800	3.96
NYSE	CMU	2009-08-05	4.19	4.27	4.08	4.15	99300	3.96
NYSE	CMU	2009-08-04	4.16	4.27	4.16	4.22	40100	4.03
NYSE	CMU	2009-08-03	4.13	4.34	4.13	4.16	35300	3.97
NYSE	CMU	2009-07-31	4.20	4.25	4.00	4.04	58500	3.86
NYSE	CMU	2009-07-30	4.19	4.42	4.02	4.22	102400	4.03
NYSE	CMU	2009-07-29	3.96	4.06	3.96	4.04	33200	3.86
NYSE	CMU	2009-07-28	3.99	4.02	3.95	3.99	60600	3.81
NYSE	CMU	2009-07-27	3.90	3.99	3.90	3.98	28900	3.80
NYSE	CMU	2009-07-24	3.88	3.96	3.88	3.89	15100	3.72
NYSE	CMU	2009-07-23	3.84	3.90	3.81	3.88	27100	3.71
NYSE	CMU	2009-07-22	3.83	3.85	3.78	3.83	46400	3.66
NYSE	CMU	2009-07-21	3.83	3.85	3.82	3.84	23800	3.67
NYSE	CMU	2009-07-20	3.90	3.99	3.80	3.88	72200	3.71
NYSE	CMU	2009-07-17	3.80	3.89	3.79	3.84	28200	3.67
NYSE	CMU	2009-07-16	3.83	3.85	3.77	3.80	28900	3.63
NYSE	CMU	2009-07-15	3.80	3.90	3.77	3.82	22300	3.65
NYSE	CMU	2009-07-14	3.74	3.90	3.73	3.81	83700	3.64
NYSE	CMU	2009-07-13	3.76	3.78	3.72	3.78	16900	3.61
NYSE	CMU	2009-07-10	3.80	3.85	3.69	3.79	60000	3.59
NYSE	CMU	2009-07-09	3.69	3.84	3.68	3.77	27400	3.58
NYSE	CMU	2009-07-08	3.73	3.77	3.68	3.68	56700	3.49
NYSE	CMU	2009-07-07	3.76	3.78	3.72	3.72	20600	3.53
NYSE	CMU	2009-07-06	3.78	3.86	3.76	3.76	33600	3.57
NYSE	CMU	2009-07-02	3.84	3.90	3.77	3.86	39700	3.66
NYSE	CMU	2009-07-01	3.79	3.85	3.78	3.85	45300	3.65
NYSE	CMU	2009-06-30	3.85	3.85	3.77	3.77	29300	3.58
NYSE	CMU	2009-06-29	3.81	3.84	3.80	3.82	26100	3.62
NYSE	CMU	2009-06-26	3.77	3.80	3.76	3.79	24900	3.59
NYSE	CMU	2009-06-25	3.78	3.80	3.72	3.76	39400	3.57
NYSE	CMU	2009-06-24	3.74	3.80	3.72	3.73	53700	3.54
NYSE	CMU	2009-06-23	3.78	3.80	3.70	3.74	29100	3.55
NYSE	CMU	2009-06-22	3.69	3.78	3.65	3.78	41900	3.58
NYSE	CMU	2009-06-19	3.65	3.67	3.64	3.67	21400	3.48
NYSE	CMU	2009-06-18	3.64	3.69	3.64	3.64	38900	3.45
NYSE	CMU	2009-06-17	3.68	3.79	3.63	3.63	46600	3.44
NYSE	CMU	2009-06-16	3.68	3.73	3.68	3.70	11800	3.51
NYSE	CMU	2009-06-15	3.73	3.74	3.67	3.70	31700	3.51
NYSE	CMU	2009-06-12	3.84	3.84	3.68	3.80	91200	3.60
NYSE	CMU	2009-06-11	3.84	3.90	3.82	3.89	24300	3.69
NYSE	CMU	2009-06-10	3.97	3.97	3.86	3.87	17400	3.67
NYSE	CMU	2009-06-09	3.90	3.98	3.85	3.93	44300	3.70
NYSE	CMU	2009-06-08	3.83	3.90	3.81	3.88	31600	3.65
NYSE	CMU	2009-06-05	3.80	3.85	3.75	3.81	56900	3.59
NYSE	CMU	2009-06-04	3.85	3.85	3.78	3.80	39500	3.58
NYSE	CMU	2009-06-03	3.85	3.86	3.77	3.83	43000	3.61
NYSE	CMU	2009-06-02	3.81	3.86	3.80	3.84	15500	3.62
NYSE	CMU	2009-06-01	3.78	3.92	3.77	3.83	48100	3.61
NYSE	CMU	2009-05-29	3.85	3.90	3.76	3.87	34600	3.64
NYSE	CMU	2009-05-28	3.90	3.90	3.74	3.80	12500	3.58
NYSE	CMU	2009-05-27	3.85	3.86	3.78	3.85	32400	3.63
NYSE	CMU	2009-05-26	3.72	3.93	3.70	3.87	76100	3.64
NYSE	CMU	2009-05-22	3.76	3.81	3.69	3.70	48900	3.48
NYSE	CMU	2009-05-21	3.73	3.85	3.69	3.78	21700	3.56
NYSE	CMU	2009-05-20	3.80	3.80	3.71	3.73	7200	3.51
NYSE	CMU	2009-05-19	3.68	3.78	3.68	3.77	17200	3.55
NYSE	CMU	2009-05-18	3.65	3.76	3.60	3.72	43200	3.50
NYSE	CMU	2009-05-15	3.59	3.67	3.57	3.67	27700	3.46
NYSE	CMU	2009-05-14	3.65	3.68	3.58	3.59	44800	3.38
NYSE	CMU	2009-05-13	3.69	3.69	3.65	3.65	23600	3.44
NYSE	CMU	2009-05-12	3.71	3.75	3.67	3.70	14200	3.48
NYSE	CMU	2009-05-11	3.65	3.70	3.64	3.70	16900	3.48
NYSE	CMU	2009-05-08	3.70	3.70	3.65	3.68	13900	3.44
NYSE	CMU	2009-05-07	3.65	3.68	3.64	3.65	35800	3.41
NYSE	CMU	2009-05-06	3.69	3.70	3.66	3.67	28800	3.43
NYSE	CMU	2009-05-05	3.70	3.73	3.66	3.66	30500	3.42
NYSE	CMU	2009-05-04	3.72	3.72	3.62	3.67	27800	3.43
NYSE	CMU	2009-05-01	3.65	3.76	3.61	3.62	48300	3.38
NYSE	CMU	2009-04-30	3.72	3.72	3.58	3.58	33300	3.35
NYSE	CMU	2009-04-29	3.61	3.70	3.60	3.67	32500	3.43
NYSE	CMU	2009-04-28	3.54	3.65	3.53	3.57	41000	3.34
NYSE	CMU	2009-04-27	3.61	3.64	3.47	3.63	43400	3.39
NYSE	CMU	2009-04-24	3.50	3.55	3.44	3.55	50800	3.32
NYSE	CMU	2009-04-23	3.38	3.47	3.37	3.46	37500	3.23
NYSE	CMU	2009-04-22	3.36	3.39	3.34	3.37	18000	3.15
NYSE	CMU	2009-04-21	3.38	3.39	3.35	3.35	26000	3.13
NYSE	CMU	2009-04-20	3.45	3.45	3.34	3.34	44800	3.12
NYSE	CMU	2009-04-17	3.54	3.62	3.45	3.47	30500	3.24
NYSE	CMU	2009-04-16	3.49	3.60	3.47	3.48	17100	3.25
NYSE	CMU	2009-04-15	3.50	3.50	3.40	3.43	20500	3.21
NYSE	CMU	2009-04-14	3.33	3.50	3.31	3.50	32700	3.27
NYSE	CMU	2009-04-13	3.63	3.63	3.42	3.42	58800	3.20
NYSE	CMU	2009-04-09	3.48	3.61	3.47	3.60	33000	3.34
NYSE	CMU	2009-04-08	3.39	3.55	3.34	3.51	36200	3.25
NYSE	CMU	2009-04-07	3.31	3.44	3.31	3.42	39100	3.17
NYSE	CMU	2009-04-06	3.41	3.44	3.26	3.35	45300	3.11
NYSE	CMU	2009-04-03	3.54	3.54	3.38	3.39	31800	3.14
NYSE	CMU	2009-04-02	3.46	3.61	3.44	3.48	28900	3.23
NYSE	CMU	2009-04-01	3.39	3.46	3.32	3.42	55900	3.17
NYSE	CMU	2009-03-31	3.31	3.40	3.24	3.32	74300	3.08
NYSE	CMU	2009-03-30	3.33	3.34	3.20	3.22	63800	2.99
NYSE	CMU	2009-03-27	3.16	3.27	3.16	3.26	21900	3.02
NYSE	CMU	2009-03-26	3.21	3.26	3.16	3.22	14000	2.99
NYSE	CMU	2009-03-25	3.19	3.20	3.12	3.16	13300	2.93
NYSE	CMU	2009-03-24	3.11	3.20	3.10	3.17	32200	2.94
NYSE	CMU	2009-03-23	3.11	3.15	3.03	3.15	34900	2.92
NYSE	CMU	2009-03-20	3.03	3.11	3.01	3.08	34600	2.86
NYSE	CMU	2009-03-19	3.03	3.06	3.01	3.01	23500	2.79
NYSE	CMU	2009-03-18	3.05	3.05	2.99	3.00	27100	2.78
NYSE	CMU	2009-03-17	3.11	3.11	2.97	3.05	45100	2.83
NYSE	CMU	2009-03-16	3.19	3.19	3.06	3.13	52000	2.90
NYSE	CMU	2009-03-13	3.08	3.12	2.97	3.07	52800	2.85
NYSE	CMU	2009-03-12	2.96	3.07	2.96	3.04	22200	2.82
NYSE	CMU	2009-03-11	3.08	3.08	2.96	3.03	26300	2.81
NYSE	CMU	2009-03-10	2.90	3.06	2.90	3.06	33800	2.84
NYSE	CMU	2009-03-09	2.98	3.01	2.89	2.90	46200	2.69
NYSE	CMU	2009-03-06	2.98	3.02	2.92	2.99	50700	2.75
NYSE	CMU	2009-03-05	3.01	3.03	2.96	2.97	18500	2.73
NYSE	CMU	2009-03-04	2.92	3.10	2.92	3.07	95600	2.82
NYSE	CMU	2009-03-03	2.99	3.07	2.86	2.93	85600	2.69
NYSE	CMU	2009-03-02	3.20	3.22	3.00	3.05	60400	2.80
NYSE	CMU	2009-02-27	3.32	3.33	3.16	3.18	37300	2.92
NYSE	CMU	2009-02-26	3.31	3.35	3.22	3.29	44700	3.02
NYSE	CMU	2009-02-25	3.16	3.25	3.07	3.25	25500	2.99
NYSE	CMU	2009-02-24	3.05	3.21	2.89	3.15	56600	2.89
NYSE	CMU	2009-02-23	3.13	3.16	2.82	2.92	116100	2.68
NYSE	CMU	2009-02-20	3.08	3.20	3.00	3.08	65100	2.83
NYSE	CMU	2009-02-19	3.14	3.15	3.08	3.09	62800	2.84
NYSE	CMU	2009-02-18	3.19	3.20	3.12	3.15	22500	2.89
NYSE	CMU	2009-02-17	3.31	3.31	3.14	3.15	67000	2.89
NYSE	CMU	2009-02-13	3.33	3.38	3.30	3.33	27500	3.06
NYSE	CMU	2009-02-12	3.41	3.41	3.33	3.33	43300	3.06
NYSE	CMU	2009-02-11	3.56	3.75	3.40	3.45	54900	3.17
NYSE	CMU	2009-02-10	3.89	3.89	3.57	3.58	38400	3.29
NYSE	CMU	2009-02-09	3.75	3.84	3.71	3.76	71300	3.45
NYSE	CMU	2009-02-06	3.47	3.73	3.41	3.73	45000	3.40
NYSE	CMU	2009-02-05	3.42	3.51	3.37	3.51	44700	3.20
NYSE	CMU	2009-02-04	3.37	3.42	3.37	3.39	36100	3.09
NYSE	CMU	2009-02-03	3.39	3.40	3.36	3.36	39700	3.06
NYSE	CMU	2009-02-02	3.45	3.48	3.35	3.35	32800	3.05
NYSE	CMU	2009-01-30	3.41	3.49	3.35	3.39	35900	3.09
NYSE	CMU	2009-01-29	3.35	3.42	3.33	3.39	24000	3.09
NYSE	CMU	2009-01-28	3.44	3.46	3.29	3.40	25700	3.10
NYSE	CMU	2009-01-27	3.69	3.69	3.29	3.44	28300	3.14
NYSE	CMU	2009-01-26	3.29	3.35	3.27	3.31	49800	3.02
NYSE	CMU	2009-01-23	3.30	3.30	3.23	3.29	23600	3.00
NYSE	CMU	2009-01-22	3.32	3.32	3.27	3.28	24000	2.99
NYSE	CMU	2009-01-21	3.27	3.34	3.25	3.31	27500	3.02
NYSE	CMU	2009-01-20	3.30	3.35	3.30	3.31	37700	3.02
NYSE	CMU	2009-01-16	3.25	3.46	3.25	3.35	35000	3.05
NYSE	CMU	2009-01-15	3.31	3.33	3.23	3.23	29200	2.95
NYSE	CMU	2009-01-14	3.48	3.48	3.28	3.33	21300	3.04
NYSE	CMU	2009-01-13	3.39	3.49	3.34	3.40	66300	3.10
NYSE	CMU	2009-01-12	3.25	3.32	3.20	3.28	80400	2.99
NYSE	CMU	2009-01-09	3.18	3.29	3.17	3.21	47700	2.90
NYSE	CMU	2009-01-08	3.15	3.20	3.12	3.15	39500	2.85
NYSE	CMU	2009-01-07	3.15	3.27	3.06	3.20	42000	2.89
NYSE	CMU	2009-01-06	3.14	3.32	3.14	3.15	30300	2.85
NYSE	CMU	2009-01-05	2.93	3.20	2.93	3.14	106400	2.84
NYSE	CMU	2009-01-02	2.85	2.91	2.84	2.91	52000	2.63
NYSE	CHS	2009-12-31	14.39	14.39	14.02	14.05	1169200	14.05
NYSE	CHS	2009-12-30	14.12	14.31	14.05	14.30	2434400	14.30
NYSE	CHS	2009-12-29	14.09	14.27	13.85	14.19	2483100	14.19
NYSE	CHS	2009-12-28	14.05	14.18	14.00	14.10	1689800	14.10
NYSE	CHS	2009-12-24	13.94	14.09	13.90	14.00	458200	14.00
NYSE	CHS	2009-12-23	13.96	14.03	13.63	13.93	1946500	13.93
NYSE	CHS	2009-12-22	13.86	14.04	13.77	13.91	2503700	13.91
NYSE	CHS	2009-12-21	13.62	13.95	13.50	13.85	1887700	13.85
NYSE	CHS	2009-12-18	13.85	13.96	13.15	13.48	3998000	13.48
NYSE	CHS	2009-12-17	13.77	14.00	13.63	13.72	1797600	13.72
NYSE	CHS	2009-12-16	14.15	14.18	13.86	13.90	1578700	13.90
NYSE	CHS	2009-12-15	14.05	14.16	13.92	13.98	1911700	13.98
NYSE	CHS	2009-12-14	14.25	14.25	13.80	14.15	1590700	14.15
NYSE	CHS	2009-12-11	14.03	14.33	13.91	13.96	2567100	13.96
NYSE	CHS	2009-12-10	13.78	14.12	13.68	13.94	2107400	13.94
NYSE	CHS	2009-12-09	13.61	13.82	13.36	13.75	2003900	13.75
NYSE	CHS	2009-12-08	13.71	13.96	13.56	13.66	1935600	13.66
NYSE	CHS	2009-12-07	13.97	14.15	13.80	13.87	1704800	13.87
NYSE	CHS	2009-12-04	14.18	14.38	13.70	14.04	3180900	14.04
NYSE	CHS	2009-12-03	14.29	14.29	13.83	13.87	2779500	13.87
NYSE	CHS	2009-12-02	14.54	14.70	14.08	14.19	3245700	14.19
NYSE	CHS	2009-12-01	14.34	14.52	14.13	14.51	2758600	14.51
NYSE	CHS	2009-11-30	14.23	14.29	13.67	14.07	3354400	14.07
NYSE	CHS	2009-11-27	14.34	14.65	14.07	14.30	1501300	14.30
NYSE	CHS	2009-11-25	14.57	14.80	14.56	14.74	2309700	14.74
NYSE	CHS	2009-11-24	14.82	14.89	14.40	14.53	2477200	14.53
NYSE	CHS	2009-11-23	14.69	14.75	14.44	14.74	4122100	14.74
NYSE	CHS	2009-11-20	14.48	14.71	14.08	14.27	3582300	14.27
NYSE	CHS	2009-11-19	14.59	14.72	14.25	14.60	5369500	14.60
NYSE	CHS	2009-11-18	14.80	15.43	14.41	14.67	17537500	14.67
NYSE	CHS	2009-11-17	13.60	13.65	13.17	13.48	4414600	13.48
NYSE	CHS	2009-11-16	13.17	13.75	13.15	13.66	4162700	13.66
NYSE	CHS	2009-11-13	12.91	13.06	12.68	12.89	3734100	12.89
NYSE	CHS	2009-11-12	13.32	13.36	12.74	12.80	2290600	12.80
NYSE	CHS	2009-11-11	13.24	13.60	13.09	13.29	2783800	13.29
NYSE	CHS	2009-11-10	13.03	13.38	12.90	13.13	2658300	13.13
NYSE	CHS	2009-11-09	12.65	13.15	12.57	13.13	2981400	13.13
NYSE	CHS	2009-11-06	12.22	12.55	12.06	12.47	3259800	12.47
NYSE	CHS	2009-11-05	12.65	12.65	12.06	12.35	4689400	12.35
NYSE	CHS	2009-11-04	12.84	12.88	12.42	12.51	4614600	12.51
NYSE	CHS	2009-11-03	12.50	12.94	12.34	12.78	3148300	12.78
NYSE	CHS	2009-11-02	11.99	12.67	11.95	12.65	7317100	12.65
NYSE	CHS	2009-10-30	12.47	12.59	11.77	11.95	5850400	11.95
NYSE	CHS	2009-10-29	12.45	12.74	12.23	12.51	6506100	12.51
NYSE	CHS	2009-10-28	13.05	13.09	12.07	12.17	4908200	12.17
NYSE	CHS	2009-10-27	13.75	13.84	12.86	13.08	3119700	13.08
NYSE	CHS	2009-10-26	13.48	13.97	13.48	13.76	4790100	13.76
NYSE	CHS	2009-10-23	13.76	13.77	13.37	13.49	3407300	13.49
NYSE	CHS	2009-10-22	13.30	13.79	13.25	13.72	3609000	13.72
NYSE	CHS	2009-10-21	13.69	14.14	13.23	13.34	5198500	13.34
NYSE	CHS	2009-10-20	13.56	13.83	13.48	13.75	3157500	13.75
NYSE	CHS	2009-10-19	13.63	13.75	13.39	13.51	1827400	13.51
NYSE	CHS	2009-10-16	13.67	13.73	13.46	13.53	2938100	13.53
NYSE	CHS	2009-10-15	12.99	13.85	12.99	13.77	5824400	13.77
NYSE	CHS	2009-10-14	12.89	13.32	12.77	13.21	3708900	13.21
NYSE	CHS	2009-10-13	12.50	12.80	12.34	12.72	3096700	12.72
NYSE	CHS	2009-10-12	12.70	12.72	12.35	12.46	2114700	12.46
NYSE	CHS	2009-10-09	12.67	12.72	12.44	12.60	2373200	12.60
NYSE	CHS	2009-10-08	12.73	12.91	12.50	12.71	3163100	12.71
NYSE	CHS	2009-10-07	12.04	12.61	12.04	12.61	2753800	12.61
NYSE	CHS	2009-10-06	12.48	12.67	12.26	12.43	5818500	12.43
NYSE	CHS	2009-10-05	12.09	12.46	12.09	12.31	4975900	12.31
NYSE	CHS	2009-10-02	12.08	12.25	11.99	12.06	4640600	12.06
NYSE	CHS	2009-10-01	12.92	12.95	12.30	12.32	4348100	12.32
NYSE	CHS	2009-09-30	13.01	13.16	12.53	13.00	4228700	13.00
NYSE	CHS	2009-09-29	12.86	13.26	12.86	12.96	2902300	12.96
NYSE	CHS	2009-09-28	12.62	12.93	12.57	12.80	2149200	12.80
NYSE	CHS	2009-09-25	12.72	12.96	12.51	12.55	2106200	12.55
NYSE	CHS	2009-09-24	13.27	13.34	12.66	12.72	3803400	12.72
NYSE	CHS	2009-09-23	13.36	13.50	13.18	13.19	2720200	13.19
NYSE	CHS	2009-09-22	13.46	13.53	13.25	13.44	2123400	13.44
NYSE	CHS	2009-09-21	13.32	13.55	13.17	13.32	2979000	13.32
NYSE	CHS	2009-09-18	13.44	13.56	13.27	13.47	3561000	13.47
NYSE	CHS	2009-09-17	13.55	13.81	13.32	13.38	3700400	13.38
NYSE	CHS	2009-09-16	13.37	13.59	13.29	13.59	5304100	13.59
NYSE	CHS	2009-09-15	13.43	13.53	13.13	13.35	4472800	13.35
NYSE	CHS	2009-09-14	13.21	13.46	13.15	13.40	3002100	13.40
NYSE	CHS	2009-09-11	13.56	13.60	13.30	13.38	3381100	13.38
NYSE	CHS	2009-09-10	13.60	13.68	13.25	13.56	4089600	13.56
NYSE	CHS	2009-09-09	12.90	13.66	12.77	13.57	7260800	13.57
NYSE	CHS	2009-09-08	12.83	12.95	12.51	12.78	3872500	12.78
NYSE	CHS	2009-09-04	12.35	12.75	12.13	12.67	3224800	12.67
NYSE	CHS	2009-09-03	12.07	12.39	11.89	12.39	3127100	12.39
NYSE	CHS	2009-09-02	12.06	12.23	11.96	11.96	3455800	11.96
NYSE	CHS	2009-09-01	12.68	12.84	11.94	12.06	7359300	12.06
NYSE	CHS	2009-08-31	13.00	13.00	12.68	12.73	3744100	12.73
NYSE	CHS	2009-08-28	13.14	13.32	12.95	13.11	4169900	13.11
NYSE	CHS	2009-08-27	13.42	13.42	12.94	12.96	8938000	12.96
NYSE	CHS	2009-08-26	12.74	13.34	12.74	13.26	8854900	13.26
NYSE	CHS	2009-08-25	12.38	13.18	12.35	12.79	12746200	12.79
NYSE	CHS	2009-08-24	12.25	12.38	11.78	11.89	4990800	11.89
NYSE	CHS	2009-08-21	12.03	12.21	11.88	12.09	4319500	12.09
NYSE	CHS	2009-08-20	11.80	11.98	11.70	11.87	4544800	11.87
NYSE	CHS	2009-08-19	11.46	11.87	11.33	11.78	3010200	11.78
NYSE	CHS	2009-08-18	11.42	11.75	11.29	11.63	2746700	11.63
NYSE	CHS	2009-08-17	11.57	11.57	11.27	11.29	2701700	11.29
NYSE	CHS	2009-08-14	11.89	11.93	11.51	11.82	3772500	11.82
NYSE	CHS	2009-08-13	11.89	11.92	11.40	11.91	3207900	11.91
NYSE	CHS	2009-08-12	11.72	12.03	11.66	11.78	2696100	11.78
NYSE	CHS	2009-08-11	11.86	12.06	11.69	11.77	4965300	11.77
NYSE	CHS	2009-08-10	12.79	12.79	11.90	11.96	4162600	11.96
NYSE	CHS	2009-08-07	11.85	12.88	11.83	12.68	6798100	12.68
NYSE	CHS	2009-08-06	11.80	11.80	11.19	11.67	4955500	11.67
NYSE	CHS	2009-08-05	11.38	11.51	11.03	11.50	4915000	11.50
NYSE	CHS	2009-08-04	11.88	11.94	11.28	11.33	4990000	11.33
NYSE	CHS	2009-08-03	11.52	11.95	11.50	11.94	3269600	11.94
NYSE	CHS	2009-07-31	11.29	11.60	11.28	11.47	2244300	11.47
NYSE	CHS	2009-07-30	11.10	11.69	11.00	11.32	3292300	11.32
NYSE	CHS	2009-07-29	10.66	11.20	10.62	10.80	2850600	10.80
NYSE	CHS	2009-07-28	10.75	10.90	10.57	10.74	3211600	10.74
NYSE	CHS	2009-07-27	10.68	10.91	10.53	10.86	2733100	10.86
NYSE	CHS	2009-07-24	10.60	11.00	10.45	10.86	2678200	10.86
NYSE	CHS	2009-07-23	10.14	10.92	10.05	10.83	5580000	10.83
NYSE	CHS	2009-07-22	9.93	10.27	9.89	10.14	2977700	10.14
NYSE	CHS	2009-07-21	9.95	10.08	9.65	9.98	4007700	9.98
NYSE	CHS	2009-07-20	9.64	10.09	9.53	9.90	3531600	9.90
NYSE	CHS	2009-07-17	9.52	9.62	9.41	9.59	2255800	9.59
NYSE	CHS	2009-07-16	9.41	9.61	9.30	9.49	2917800	9.49
NYSE	CHS	2009-07-15	9.32	9.50	9.15	9.44	3249700	9.44
NYSE	CHS	2009-07-14	9.00	9.15	8.71	9.13	2302000	9.13
NYSE	CHS	2009-07-13	8.74	9.06	8.42	9.01	2477500	9.01
NYSE	CHS	2009-07-10	8.57	8.86	8.52	8.68	2920100	8.68
NYSE	CHS	2009-07-09	8.74	8.80	8.35	8.61	5178300	8.61
NYSE	CHS	2009-07-08	8.86	9.01	8.29	8.63	8879700	8.63
NYSE	CHS	2009-07-07	9.39	9.43	8.84	8.85	5025800	8.85
NYSE	CHS	2009-07-06	9.06	9.44	8.95	9.34	4671000	9.34
NYSE	CHS	2009-07-02	9.63	9.88	9.11	9.11	5673900	9.11
NYSE	CHS	2009-07-01	9.70	10.11	9.53	9.88	4158900	9.88
NYSE	CHS	2009-06-30	9.76	9.86	9.34	9.73	7301500	9.73
NYSE	CHS	2009-06-29	9.15	9.76	9.15	9.51	8156900	9.51
NYSE	CHS	2009-06-26	9.96	10.34	9.02	9.10	34168300	9.10
NYSE	CHS	2009-06-25	9.90	10.71	9.84	10.55	12052100	10.55
NYSE	CHS	2009-06-24	9.57	9.99	9.57	9.96	6549100	9.96
NYSE	CHS	2009-06-23	9.63	9.79	9.43	9.47	4562400	9.47
NYSE	CHS	2009-06-22	9.97	9.98	9.58	9.67	5032800	9.67
NYSE	CHS	2009-06-19	9.65	10.20	9.65	10.16	11842700	10.16
NYSE	CHS	2009-06-18	9.34	9.62	9.20	9.55	5365700	9.55
NYSE	CHS	2009-06-17	9.18	9.50	8.75	9.35	7101800	9.35
NYSE	CHS	2009-06-16	10.02	10.02	9.06	9.21	7219400	9.21
NYSE	CHS	2009-06-15	10.15	10.20	9.68	9.93	5191100	9.93
NYSE	CHS	2009-06-12	10.05	10.38	9.74	10.35	4798700	10.35
NYSE	CHS	2009-06-11	10.25	10.40	10.10	10.15	5511100	10.15
NYSE	CHS	2009-06-10	10.17	10.34	9.97	10.25	6722900	10.25
NYSE	CHS	2009-06-09	9.93	10.22	9.84	10.15	4175400	10.15
NYSE	CHS	2009-06-08	9.82	10.07	9.66	9.99	4874300	9.99
NYSE	CHS	2009-06-05	10.07	10.50	9.68	9.98	4476500	9.98
NYSE	CHS	2009-06-04	10.18	10.25	9.71	9.96	4997500	9.96
NYSE	CHS	2009-06-03	10.16	10.19	9.82	10.17	4617800	10.17
NYSE	CHS	2009-06-02	10.10	10.46	9.86	10.20	6044700	10.20
NYSE	CHS	2009-06-01	9.94	10.50	9.86	10.31	7631200	10.31
NYSE	CHS	2009-05-29	9.54	9.82	9.33	9.76	7755900	9.76
NYSE	CHS	2009-05-28	9.62	9.62	8.93	9.36	9206900	9.36
NYSE	CHS	2009-05-27	9.09	9.89	8.92	9.38	14570300	9.38
NYSE	CHS	2009-05-26	8.33	8.89	8.11	8.85	11024000	8.85
NYSE	CHS	2009-05-22	8.00	8.21	7.59	8.03	4531200	8.03
NYSE	CHS	2009-05-21	8.06	8.28	7.46	7.64	6953800	7.64
NYSE	CHS	2009-05-20	8.09	8.75	8.09	8.20	7570000	8.20
NYSE	CHS	2009-05-19	8.00	8.25	7.93	8.06	7339000	8.06
NYSE	CHS	2009-05-18	7.77	8.16	7.65	8.10	7687500	8.10
NYSE	CHS	2009-05-15	7.43	7.91	7.33	7.47	4636500	7.47
NYSE	CHS	2009-05-14	7.29	7.74	7.17	7.49	4631300	7.49
NYSE	CHS	2009-05-13	7.81	7.86	7.23	7.38	5897200	7.38
NYSE	CHS	2009-05-12	8.35	8.47	7.63	8.00	5044800	8.00
NYSE	CHS	2009-05-11	8.03	8.20	7.61	7.96	4247100	7.96
NYSE	CHS	2009-05-08	8.64	8.82	7.56	8.25	6763600	8.25
NYSE	CHS	2009-05-07	8.30	8.99	8.14	8.35	12330200	8.35
NYSE	CHS	2009-05-06	8.56	9.00	7.93	8.10	9073800	8.10
NYSE	CHS	2009-05-05	7.82	8.49	7.78	8.45	6918200	8.45
NYSE	CHS	2009-05-04	7.66	7.95	7.48	7.88	5393000	7.88
NYSE	CHS	2009-05-01	7.63	7.73	7.36	7.43	4475100	7.43
NYSE	CHS	2009-04-30	7.55	7.87	7.41	7.64	6217800	7.64
NYSE	CHS	2009-04-29	7.11	7.71	6.97	7.42	4836200	7.42
NYSE	CHS	2009-04-28	7.05	7.27	6.90	6.97	5458500	6.97
NYSE	CHS	2009-04-27	7.54	7.58	6.97	7.11	6605300	7.11
NYSE	CHS	2009-04-24	7.53	7.91	7.42	7.67	6339100	7.67
NYSE	CHS	2009-04-23	7.67	8.00	7.27	7.43	5901400	7.43
NYSE	CHS	2009-04-22	7.10	8.05	7.06	7.63	6685200	7.63
NYSE	CHS	2009-04-21	6.60	7.31	6.60	7.21	4456300	7.21
NYSE	CHS	2009-04-20	7.14	7.25	6.63	6.80	3747400	6.80
NYSE	CHS	2009-04-17	7.20	7.50	6.74	7.36	6066200	7.36
NYSE	CHS	2009-04-16	6.95	7.04	6.65	6.97	2754300	6.97
NYSE	CHS	2009-04-15	6.69	6.86	6.43	6.86	2995300	6.86
NYSE	CHS	2009-04-14	6.90	6.90	6.47	6.73	5367800	6.73
NYSE	CHS	2009-04-13	6.84	7.03	6.65	7.00	3482700	7.00
NYSE	CHS	2009-04-09	6.65	6.94	6.36	6.92	5608000	6.92
NYSE	CHS	2009-04-08	6.24	6.48	6.18	6.34	3837800	6.34
NYSE	CHS	2009-04-07	6.32	6.40	6.10	6.12	2547700	6.12
NYSE	CHS	2009-04-06	6.39	6.43	6.17	6.43	4276400	6.43
NYSE	CHS	2009-04-03	6.03	6.75	6.03	6.49	8761500	6.49
NYSE	CHS	2009-04-02	5.80	6.19	5.70	6.04	5470700	6.04
NYSE	CHS	2009-04-01	5.25	5.76	5.15	5.64	3458900	5.64
NYSE	CHS	2009-03-31	5.35	5.52	5.17	5.37	2679700	5.37
NYSE	CHS	2009-03-30	5.05	5.31	4.97	5.25	2765800	5.25
NYSE	CHS	2009-03-27	5.32	5.46	5.17	5.24	2511400	5.24
NYSE	CHS	2009-03-26	4.96	5.44	4.96	5.41	3708300	5.41
NYSE	CHS	2009-03-25	4.95	5.38	4.62	4.90	4192100	4.90
NYSE	CHS	2009-03-24	5.10	5.42	5.00	5.21	3641600	5.21
NYSE	CHS	2009-03-23	4.71	5.20	4.58	5.16	4387300	5.16
NYSE	CHS	2009-03-20	5.07	5.07	4.56	4.57	7288300	4.57
NYSE	CHS	2009-03-19	5.30	5.30	4.90	4.93	3458600	4.93
NYSE	CHS	2009-03-18	5.04	5.30	4.99	5.20	4373500	5.20
NYSE	CHS	2009-03-17	4.82	5.05	4.75	5.05	2568000	5.05
NYSE	CHS	2009-03-16	5.15	5.22	4.74	4.84	3555400	4.84
NYSE	CHS	2009-03-13	5.07	5.26	4.94	5.13	4047800	5.13
NYSE	CHS	2009-03-12	4.58	5.02	4.58	4.97	2739800	4.97
NYSE	CHS	2009-03-11	4.60	4.80	4.45	4.69	2604300	4.69
NYSE	CHS	2009-03-10	4.27	4.63	4.20	4.55	2647900	4.55
NYSE	CHS	2009-03-09	3.96	4.26	3.96	4.18	2156900	4.18
NYSE	CHS	2009-03-06	3.97	4.17	3.87	4.03	2321500	4.03
NYSE	CHS	2009-03-05	4.17	4.22	3.89	3.93	2709100	3.93
NYSE	CHS	2009-03-04	4.33	4.38	4.06	4.31	2471400	4.31
NYSE	CHS	2009-03-03	4.50	4.69	4.19	4.23	5424800	4.23
NYSE	CHS	2009-03-02	4.41	4.53	4.07	4.10	3223300	4.10
NYSE	CHS	2009-02-27	4.35	4.76	4.31	4.53	5319500	4.53
NYSE	CHS	2009-02-26	4.38	4.49	4.10	4.20	2074200	4.20
NYSE	CHS	2009-02-25	4.43	4.53	4.17	4.36	2915700	4.36
NYSE	CHS	2009-02-24	4.36	4.49	4.19	4.45	2721800	4.45
NYSE	CHS	2009-02-23	4.52	4.55	4.25	4.29	2763000	4.29
NYSE	CHS	2009-02-20	4.04	4.57	4.01	4.46	4123600	4.46
NYSE	CHS	2009-02-19	4.18	4.29	4.11	4.13	1640600	4.13
NYSE	CHS	2009-02-18	4.20	4.32	4.07	4.11	2204400	4.11
NYSE	CHS	2009-02-17	4.25	4.30	4.04	4.18	2453900	4.18
NYSE	CHS	2009-02-13	4.48	4.63	4.34	4.39	1985300	4.39
NYSE	CHS	2009-02-12	4.20	4.50	4.18	4.42	2728900	4.42
NYSE	CHS	2009-02-11	4.33	4.44	4.21	4.36	2670600	4.36
NYSE	CHS	2009-02-10	4.33	4.51	4.24	4.32	4492500	4.32
NYSE	CHS	2009-02-09	4.25	4.46	4.19	4.39	4603900	4.39
NYSE	CHS	2009-02-06	3.80	4.31	3.75	4.27	5517300	4.27
NYSE	CHS	2009-02-05	3.45	3.91	3.41	3.82	4511700	3.82
NYSE	CHS	2009-02-04	3.91	3.91	3.40	3.42	4387300	3.42
NYSE	CHS	2009-02-03	3.79	3.94	3.56	3.92	3759400	3.92
NYSE	CHS	2009-02-02	3.87	3.90	3.65	3.69	3518000	3.69
NYSE	CHS	2009-01-30	4.04	4.09	3.89	3.96	3540700	3.96
NYSE	CHS	2009-01-29	3.93	4.27	3.93	4.01	3475700	4.01
NYSE	CHS	2009-01-28	3.93	4.44	3.92	4.33	4107700	4.33
NYSE	CHS	2009-01-27	3.73	3.94	3.71	3.89	1722900	3.89
NYSE	CHS	2009-01-26	3.57	3.79	3.49	3.69	1525600	3.69
NYSE	CHS	2009-01-23	3.61	3.66	3.37	3.53	2430600	3.53
NYSE	CHS	2009-01-22	3.62	3.86	3.45	3.63	2683000	3.63
NYSE	CHS	2009-01-21	3.73	3.74	3.49	3.73	2723600	3.73
NYSE	CHS	2009-01-20	3.84	3.90	3.60	3.60	2536900	3.60
NYSE	CHS	2009-01-16	3.75	4.01	3.56	3.91	4163100	3.91
NYSE	CHS	2009-01-15	3.65	3.80	3.43	3.65	4552600	3.65
NYSE	CHS	2009-01-14	3.83	3.86	3.57	3.67	2926500	3.67
NYSE	CHS	2009-01-13	3.76	4.08	3.65	3.94	3870700	3.94
NYSE	CHS	2009-01-12	3.93	3.96	3.65	3.76	3306200	3.76
NYSE	CHS	2009-01-09	4.24	4.38	3.90	3.96	4477400	3.96
NYSE	CHS	2009-01-08	3.73	4.36	3.72	4.23	4887200	4.23
NYSE	CHS	2009-01-07	3.88	4.00	3.82	3.93	2822400	3.93
NYSE	CHS	2009-01-06	4.03	4.16	3.90	4.02	4205400	4.02
NYSE	CHS	2009-01-05	4.28	4.30	3.77	3.86	3679500	3.86
NYSE	CHS	2009-01-02	4.20	4.40	3.99	4.34	3111700	4.34
NYSE	CHS	2002-07-11	34.25	35.40	32.25	33.58	2009200	8.40
NYSE	CGA	2009-12-31	14.94	15.06	14.66	14.70	630600	14.70
NYSE	CGA	2009-12-30	15.24	15.25	14.81	14.92	711700	14.92
NYSE	CGA	2009-12-29	15.78	15.94	14.90	15.25	624100	15.25
NYSE	CGA	2009-12-28	15.96	16.19	15.55	15.68	503200	15.68
NYSE	CGA	2009-12-24	16.37	16.37	15.70	15.95	421400	15.95
NYSE	CGA	2009-12-23	15.22	16.00	15.18	15.97	1129400	15.97
NYSE	CGA	2009-12-22	14.83	15.24	14.70	15.18	691900	15.18
NYSE	CGA	2009-12-21	15.19	15.65	14.50	14.86	953200	14.86
NYSE	CGA	2009-12-18	15.79	16.00	14.73	15.06	1321800	15.06
NYSE	CGA	2009-12-17	16.49	16.49	15.55	15.82	824100	15.82
NYSE	CGA	2009-12-16	17.11	17.16	15.82	16.34	1341500	16.34
NYSE	CGA	2009-12-15	16.38	17.43	16.38	16.80	704200	16.80
NYSE	CGA	2009-12-14	17.00	17.13	16.30	16.73	962600	16.73
NYSE	CGA	2009-12-11	17.81	18.00	16.90	17.13	919000	17.13
NYSE	CGA	2009-12-10	18.20	18.35	17.55	17.68	718900	17.68
NYSE	CGA	2009-12-09	18.14	18.16	17.42	18.00	1023800	18.00
NYSE	CGA	2009-12-08	17.62	18.35	16.92	18.00	2190000	18.00
NYSE	CGA	2009-12-07	17.29	17.80	17.27	17.33	1433600	17.33
NYSE	CGA	2009-12-04	17.84	17.99	16.27	16.78	1436600	16.78
NYSE	CGA	2009-12-03	17.99	18.70	17.02	17.29	2631500	17.29
NYSE	CGA	2009-12-02	16.96	18.00	16.50	17.90	2112200	17.90
NYSE	CGA	2009-12-01	16.35	17.79	16.09	16.57	2525100	16.57
NYSE	CGA	2009-11-30	16.28	16.57	15.61	16.00	1328800	16.00
NYSE	CGA	2009-11-27	14.90	16.10	14.25	15.96	853700	15.96
NYSE	CGA	2009-11-25	15.72	16.30	15.36	16.25	1328000	16.25
NYSE	CGA	2009-11-24	15.51	15.70	15.15	15.68	852500	15.68
NYSE	CGA	2009-11-23	16.20	16.65	15.08	15.85	3059800	15.85
NYSE	CGA	2009-11-20	15.63	17.49	15.54	17.14	2557300	17.14
NYSE	CGA	2009-11-19	15.77	16.50	15.00	16.14	2675500	16.14
NYSE	CGA	2009-11-18	13.20	16.91	13.20	16.63	3879800	16.63
NYSE	CGA	2009-11-17	13.20	13.32	13.00	13.12	278400	13.12
NYSE	CGA	2009-11-16	13.30	13.59	13.03	13.19	439400	13.19
NYSE	CGA	2009-11-13	13.05	13.10	12.25	13.05	482300	13.05
NYSE	CGA	2009-11-12	13.51	13.88	12.10	12.84	1173100	12.84
NYSE	CGA	2009-11-11	13.25	13.35	12.97	13.24	660800	13.24
NYSE	CGA	2009-11-10	12.70	12.97	12.50	12.95	527900	12.95
NYSE	CGA	2009-11-09	12.40	12.64	12.39	12.54	429900	12.54
NYSE	CGA	2009-11-06	12.12	12.45	11.80	12.14	356300	12.14
NYSE	CGA	2009-11-05	12.25	12.49	12.01	12.17	368800	12.17
NYSE	CGA	2009-11-04	12.00	12.50	12.00	12.20	617100	12.20
NYSE	CGA	2009-11-03	11.31	11.70	10.96	11.69	372400	11.69
NYSE	CGA	2009-11-02	11.25	11.50	10.86	11.15	501700	11.15
NYSE	CGA	2009-10-30	11.49	11.55	10.50	11.02	577800	11.02
NYSE	CGA	2009-10-29	11.06	11.44	10.65	11.26	705700	11.26
NYSE	CGA	2009-10-28	11.65	11.65	10.40	10.40	1167100	10.40
NYSE	CGA	2009-10-27	12.41	12.50	11.55	11.63	1059700	11.63
NYSE	CGA	2009-10-26	13.05	13.34	12.25	12.41	626000	12.41
NYSE	CGA	2009-10-23	13.40	13.49	12.80	13.07	426200	13.07
NYSE	CGA	2009-10-22	13.06	13.29	12.32	13.19	674400	13.19
NYSE	CGA	2009-10-21	13.50	13.50	12.75	13.12	793900	13.12
NYSE	CGA	2009-10-20	13.86	14.19	13.01	13.47	1128200	13.47
NYSE	CGA	2009-10-19	13.22	13.75	12.94	13.50	1004400	13.50
NYSE	CGA	2009-10-16	13.34	13.34	12.40	12.94	1383800	12.94
NYSE	CGA	2009-10-15	13.70	14.44	13.12	13.35	2150900	13.35
NYSE	CGA	2009-10-14	12.51	13.66	12.47	13.63	2702900	13.63
NYSE	CGA	2009-10-13	12.18	12.30	11.65	12.27	864300	12.27
NYSE	CGA	2009-10-12	11.80	12.14	11.80	11.90	537700	11.90
NYSE	CGA	2009-10-09	11.21	11.90	11.15	11.74	386500	11.74
NYSE	CGA	2009-10-08	11.90	11.90	11.55	11.55	251800	11.55
NYSE	CGA	2009-10-07	11.78	11.88	11.36	11.60	369000	11.60
NYSE	CGA	2009-10-06	11.83	11.95	11.61	11.78	405200	11.78
NYSE	CGA	2009-10-05	11.20	11.75	10.75	11.49	533600	11.49
NYSE	CGA	2009-10-02	10.11	10.91	10.02	10.72	638000	10.72
NYSE	CGA	2009-10-01	11.75	11.84	10.37	10.78	792400	10.78
NYSE	CGA	2009-09-30	11.76	12.00	11.58	11.72	342300	11.72
NYSE	CGA	2009-09-29	12.23	12.23	11.65	11.65	428300	11.65
NYSE	CGA	2009-09-28	12.10	12.24	11.88	11.95	439500	11.95
NYSE	CGA	2009-09-25	12.04	12.13	11.75	11.98	312400	11.98
NYSE	CGA	2009-09-24	12.69	12.69	11.70	12.04	557300	12.04
NYSE	CGA	2009-09-23	12.15	12.95	11.95	12.37	1288200	12.37
NYSE	CGA	2009-09-22	12.00	12.19	11.90	12.12	579300	12.12
NYSE	CGA	2009-09-21	11.82	11.98	11.55	11.94	405100	11.94
NYSE	CGA	2009-09-18	12.34	12.34	11.60	11.77	869200	11.77
NYSE	CGA	2009-09-17	12.55	12.61	11.82	12.07	936600	12.07
NYSE	CGA	2009-09-16	12.80	13.31	12.05	12.36	1775100	12.36
NYSE	CGA	2009-09-15	12.40	13.55	12.30	13.48	884700	13.48
NYSE	CGA	2009-09-14	12.31	12.54	11.70	12.46	573900	12.46
NYSE	CGA	2009-09-11	13.10	13.38	12.25	12.40	722900	12.40
NYSE	CGA	2009-09-10	13.03	13.45	12.97	13.05	384300	13.05
NYSE	CGA	2009-09-09	13.05	13.58	12.88	13.03	489700	13.03
NYSE	CGA	2009-09-08	12.98	13.00	12.45	12.86	485400	12.86
NYSE	CGA	2009-09-04	12.01	12.49	12.00	12.39	367000	12.39
NYSE	CGA	2009-09-03	11.69	12.10	11.41	12.01	508900	12.01
NYSE	CGA	2009-09-02	11.29	11.80	11.06	11.25	576800	11.25
NYSE	CGA	2009-09-01	12.40	12.60	11.51	11.57	581200	11.57
NYSE	CGA	2009-08-31	12.44	12.44	11.40	12.39	960800	12.39
NYSE	CGA	2009-08-28	12.75	13.19	12.40	12.44	447000	12.44
NYSE	CGA	2009-08-27	13.20	13.20	12.40	12.58	951700	12.58
NYSE	CGA	2009-08-26	13.79	13.79	13.10	13.38	304600	13.38
NYSE	CGA	2009-08-25	13.34	13.70	13.20	13.48	452800	13.48
NYSE	CGA	2009-08-24	12.97	13.47	12.78	13.00	561500	13.00
NYSE	CGA	2009-08-21	12.89	12.89	12.38	12.67	659800	12.67
NYSE	CGA	2009-08-20	12.84	12.85	12.14	12.29	760200	12.29
NYSE	CGA	2009-08-19	12.48	12.98	12.12	12.39	908800	12.39
NYSE	CGA	2009-08-18	12.89	13.48	12.60	13.35	735900	13.35
NYSE	CGA	2009-08-17	12.81	13.00	10.77	12.58	1624800	12.58
NYSE	CGA	2009-08-14	14.67	14.75	13.18	13.77	1013700	13.77
NYSE	CGA	2009-08-13	14.31	15.00	14.21	14.59	1175300	14.59
NYSE	CGA	2009-08-12	13.59	14.40	13.33	14.31	830400	14.31
NYSE	CGA	2009-08-11	13.40	14.00	13.05	13.54	1419300	13.54
NYSE	CGA	2009-08-10	12.44	13.35	11.55	13.25	1145300	13.25
NYSE	CGA	2009-08-07	12.46	12.77	12.10	12.15	612800	12.15
NYSE	CGA	2009-08-06	13.11	13.43	11.01	12.15	1981500	12.15
NYSE	CGA	2009-08-05	12.99	13.50	12.73	13.10	1263200	13.10
NYSE	CGA	2009-08-04	13.13	13.28	12.45	12.65	1255300	12.65
NYSE	CGA	2009-08-03	12.60	13.19	12.05	13.19	1553400	13.19
NYSE	CGA	2009-07-31	11.47	11.93	11.12	11.64	1336400	11.64
NYSE	CGA	2009-07-30	11.30	12.00	10.80	11.12	1865600	11.12
NYSE	CGA	2009-07-29	9.90	11.03	9.80	10.73	2409400	10.73
NYSE	CGA	2009-07-28	9.64	10.45	9.50	10.04	1466500	10.04
NYSE	CGA	2009-07-27	9.70	10.15	9.11	9.65	2084100	9.65
NYSE	CGA	2009-07-24	8.09	9.65	8.00	9.50	1948400	9.50
NYSE	CGA	2009-07-23	7.75	8.40	7.70	8.07	635900	8.07
NYSE	CGA	2009-07-22	7.47	7.79	7.27	7.73	354900	7.73
NYSE	CGA	2009-07-21	7.60	8.00	7.32	7.40	1291400	7.40
NYSE	CGA	2009-07-20	8.01	8.20	8.00	8.12	259000	8.12
NYSE	CGA	2009-07-17	8.09	8.20	7.52	8.04	346400	8.04
NYSE	CGA	2009-07-16	7.97	8.18	7.88	8.10	351400	8.10
NYSE	CGA	2009-07-15	7.24	7.89	7.17	7.83	348100	7.83
NYSE	CGA	2009-07-14	7.24	7.25	6.99	7.12	79200	7.12
NYSE	CGA	2009-07-13	7.14	7.16	6.81	7.12	159100	7.12
NYSE	CGA	2009-07-10	7.20	7.30	7.10	7.13	55500	7.13
NYSE	CGA	2009-07-09	7.29	7.42	7.05	7.30	119900	7.30
NYSE	CGA	2009-07-08	7.14	7.37	7.00	7.15	198300	7.15
NYSE	CGA	2009-07-07	7.21	7.41	7.15	7.34	171200	7.34
NYSE	CGA	2009-07-06	7.58	7.70	7.21	7.41	221200	7.41
NYSE	CGA	2009-07-02	7.88	7.88	7.50	7.60	203400	7.60
NYSE	CGA	2009-07-01	8.10	8.30	7.61	7.90	257400	7.90
NYSE	CGA	2009-06-30	8.55	8.59	8.02	8.09	254500	8.09
NYSE	CGA	2009-06-29	8.54	8.54	8.05	8.50	351700	8.50
NYSE	CGA	2009-06-26	8.00	8.68	7.95	8.31	1413000	8.31
NYSE	CGA	2009-06-25	7.20	7.96	7.14	7.96	374000	7.96
NYSE	CGA	2009-06-24	7.07	7.19	6.90	7.02	117900	7.02
NYSE	CGA	2009-06-23	7.11	7.11	6.56	6.81	312700	6.81
NYSE	CGA	2009-06-22	7.98	7.98	7.10	7.15	306900	7.15
NYSE	CGA	2009-06-19	7.64	8.01	7.59	8.00	244500	8.00
NYSE	CGA	2009-06-18	7.50	7.56	7.04	7.44	92100	7.44
NYSE	CGA	2009-06-17	7.98	7.99	6.71	7.50	316400	7.50
NYSE	CGA	2009-06-16	7.85	7.95	7.50	7.88	181100	7.88
NYSE	CGA	2009-06-15	8.05	8.30	7.50	7.75	315700	7.75
NYSE	CGA	2009-06-12	8.36	8.36	7.98	8.17	327000	8.17
NYSE	CGA	2009-06-11	7.59	8.35	7.49	8.10	628800	8.10
NYSE	CGA	2009-06-10	7.32	7.47	7.18	7.42	202200	7.42
NYSE	CGA	2009-06-09	7.51	7.51	6.25	7.10	644100	7.10
NYSE	CGA	2009-06-08	7.85	7.85	7.38	7.50	282900	7.50
NYSE	CGA	2009-06-05	8.05	8.25	7.76	7.80	351700	7.80
NYSE	CGA	2009-06-04	7.45	8.00	7.37	8.00	374300	8.00
NYSE	CGA	2009-06-03	7.60	7.60	7.10	7.30	288000	7.30
NYSE	CGA	2009-06-02	7.97	7.97	7.60	7.60	332500	7.60
NYSE	CGA	2009-06-01	8.22	8.22	7.53	7.56	389900	7.56
NYSE	CGA	2009-05-29	8.32	8.32	7.85	7.94	219800	7.94
NYSE	CGA	2009-05-28	8.29	8.29	7.88	8.08	253600	8.08
NYSE	CGA	2009-05-27	8.00	8.30	7.75	7.89	195200	7.89
NYSE	CGA	2009-05-26	8.60	8.60	7.71	8.00	520800	8.00
NYSE	CGA	2009-05-22	8.75	9.00	8.26	8.35	254200	8.35
NYSE	CGA	2009-05-21	8.74	8.74	8.35	8.50	379600	8.50
NYSE	CGA	2009-05-20	8.74	9.00	8.53	8.61	470600	8.61
NYSE	CGA	2009-05-19	8.00	8.69	7.78	8.40	692100	8.40
NYSE	CGA	2009-05-18	7.58	7.80	7.40	7.78	408200	7.78
NYSE	CGA	2009-05-15	7.44	7.44	6.91	7.16	155900	7.16
NYSE	CGA	2009-05-14	6.41	7.24	6.05	6.90	124300	6.90
NYSE	CGA	2009-05-13	7.34	7.35	6.05	6.40	242800	6.40
NYSE	CGA	2009-05-12	7.74	8.00	7.10	7.35	339900	7.35
NYSE	CGA	2009-05-11	6.44	6.80	6.16	6.55	185500	6.55
NYSE	CGA	2009-05-08	5.80	6.40	5.80	6.40	88400	6.40
NYSE	CGA	2009-05-07	6.43	6.43	5.46	5.83	130100	5.83
NYSE	CGA	2009-05-06	6.46	6.46	6.00	6.23	127100	6.23
NYSE	CGA	2009-05-05	6.23	6.59	5.75	6.00	120000	6.00
NYSE	CGA	2009-05-04	5.96	6.20	5.45	6.00	302600	6.00
NYSE	CGA	2009-05-01	5.08	5.75	4.98	5.45	207200	5.45
NYSE	CGA	2009-04-30	4.91	5.05	4.66	4.95	63600	4.95
NYSE	CGA	2009-04-29	4.80	4.90	4.62	4.70	48600	4.70
NYSE	CGA	2009-04-28	4.88	4.88	4.60	4.70	60600	4.70
NYSE	CGA	2009-04-27	4.65	4.90	4.55	4.75	78100	4.75
NYSE	CGA	2009-04-24	4.29	4.89	4.29	4.77	33400	4.77
NYSE	CGA	2009-04-23	4.89	4.90	4.56	4.70	42900	4.70
NYSE	CGA	2009-04-22	4.38	4.95	4.35	4.75	57200	4.75
NYSE	CGA	2009-04-21	4.35	4.35	4.00	4.33	106700	4.33
NYSE	CGA	2009-04-20	4.88	5.00	4.30	4.31	84900	4.31
NYSE	CGA	2009-04-17	4.90	4.90	4.76	4.76	52500	4.76
NYSE	CGA	2009-04-16	4.90	4.93	4.76	4.85	65500	4.85
NYSE	CGA	2009-04-15	4.95	5.00	4.75	4.90	119800	4.90
NYSE	CGA	2009-04-14	4.21	4.90	4.21	4.89	168700	4.89
NYSE	CGA	2009-04-13	4.14	4.26	4.01	4.26	82100	4.26
NYSE	CGA	2009-04-09	4.20	4.20	3.85	4.00	657700	4.00
NYSE	CGA	2009-04-08	3.70	3.94	3.70	3.82	69300	3.82
NYSE	CGA	2009-04-07	3.79	4.40	3.53	3.74	80900	3.74
NYSE	CGA	2009-04-06	3.49	3.99	3.32	3.55	60600	3.55
NYSE	CGA	2009-04-03	3.38	3.39	3.31	3.39	17500	3.39
NYSE	CGA	2009-04-02	3.30	3.42	3.28	3.31	53100	3.31
NYSE	CGA	2009-04-01	3.35	3.35	3.31	3.33	8400	3.33
NYSE	CGA	2009-03-31	3.35	3.36	3.35	3.35	3000	3.35
NYSE	CGA	2009-03-30	3.32	3.61	3.31	3.35	2900	3.35
NYSE	CGA	2009-03-27	3.39	3.39	3.30	3.36	4500	3.36
NYSE	CGA	2009-03-26	3.31	3.90	3.30	3.39	14600	3.39
NYSE	CGA	2009-03-25	3.40	3.40	3.30	3.39	15600	3.39
NYSE	CGA	2009-03-24	3.33	3.40	3.33	3.40	5600	3.40
NYSE	CGA	2009-03-23	3.50	3.50	3.25	3.38	11700	3.38
NYSE	CGA	2009-03-20	3.50	3.50	3.30	3.38	6600	3.38
NYSE	CGA	2009-03-19	3.40	3.45	3.29	3.40	13500	3.40
NYSE	CGA	2009-03-18	3.30	3.40	3.30	3.39	5700	3.39
NYSE	CGA	2009-03-17	3.40	3.40	3.31	3.40	19400	3.40
NYSE	CGA	2009-03-16	3.39	3.40	3.31	3.39	7500	3.39
NYSE	CGA	2009-03-13	3.39	3.40	3.30	3.30	6200	3.30
NYSE	CGA	2009-03-12	3.26	3.30	3.20	3.30	14700	3.30
NYSE	CGA	2009-03-11	3.28	3.30	3.26	3.26	5100	3.26
NYSE	CGA	2009-03-10	3.26	3.30	3.26	3.30	2100	3.30
NYSE	CGA	2009-03-09	3.30	3.40	3.10	3.30	4000	3.30
NYSE	CGA	2009-03-06	3.20	3.25	3.13	3.25	13100	3.25
NYSE	CGA	2009-03-05	3.12	3.20	3.12	3.20	400	3.20
NYSE	CGA	2009-03-04	2.65	3.25	2.65	3.25	2300	3.25
NYSE	CGA	2009-03-03	3.25	3.25	2.60	3.25	7600	3.25
NYSE	CGA	2009-03-02	3.25	3.25	3.15	3.25	5900	3.25
NYSE	CGA	2009-02-27	3.20	3.25	3.15	3.25	10900	3.25
NYSE	CGA	2009-02-26	3.25	3.25	3.15	3.15	3400	3.15
NYSE	CGA	2009-02-25	3.25	3.25	3.25	3.25	3800	3.25
NYSE	CGA	2009-02-24	3.25	3.25	3.25	3.25	1000	3.25
NYSE	CGA	2009-02-23	3.12	3.25	3.12	3.25	6900	3.25
NYSE	CGA	2009-02-20	3.12	3.12	3.06	3.12	6200	3.12
NYSE	CGA	2009-02-19	3.13	3.13	3.12	3.13	22000	3.13
NYSE	CGA	2009-02-18	3.12	3.13	3.12	3.12	7300	3.12
NYSE	CGA	2009-02-17	3.13	3.13	3.12	3.12	10500	3.12
NYSE	CGA	2009-02-13	3.14	3.14	3.14	3.14	12900	3.14
NYSE	CGA	2009-02-12	3.10	3.15	3.09	3.14	27500	3.14
NYSE	CGA	2009-02-11	3.00	3.10	3.00	3.10	1600	3.10
NYSE	CGA	2009-02-10	3.10	3.10	3.10	3.10	1100	3.10
NYSE	CGA	2009-02-09	3.10	3.10	3.10	3.10	4000	3.10
NYSE	CGA	2009-02-06	3.13	3.13	3.13	3.13	000	3.13
NYSE	CGA	2009-02-05	3.13	3.13	3.13	3.13	000	3.13
NYSE	CGA	2009-02-04	2.80	3.14	2.60	3.13	2600	3.13
NYSE	CGA	2009-02-03	2.80	3.14	2.80	3.14	400	3.14
NYSE	CGA	2009-02-02	3.14	3.14	2.70	3.10	8800	3.10
NYSE	CGA	2009-01-30	2.93	3.14	2.93	3.14	600	3.14
NYSE	CGA	2009-01-29	3.14	3.14	2.93	3.14	6400	3.14
NYSE	CGA	2009-01-28	3.00	3.20	3.00	3.20	5900	3.20
NYSE	CGA	2009-01-27	2.78	3.17	2.78	3.14	2000	3.14
NYSE	CGA	2009-01-26	2.90	3.18	2.90	3.18	1900	3.18
NYSE	CGA	2009-01-23	2.90	2.90	2.90	2.90	6700	2.90
NYSE	CGA	2009-01-22	2.75	2.90	2.75	2.90	1500	2.90
NYSE	CGA	2009-01-21	3.15	3.18	2.75	2.90	43800	2.90
NYSE	CGA	2009-01-20	3.17	3.17	3.07	3.17	3300	3.17
NYSE	CGA	2009-01-16	3.18	3.18	3.01	3.18	6900	3.18
NYSE	CGA	2009-01-15	3.20	3.20	2.90	3.17	13200	3.17
NYSE	CGA	2009-01-14	3.20	3.20	3.20	3.20	6000	3.20
NYSE	CGA	2009-01-13	3.15	3.15	3.15	3.15	500	3.15
NYSE	CGA	2009-01-12	3.25	3.25	2.67	3.10	52800	3.10
NYSE	CGA	2009-01-09	3.25	3.25	3.15	3.25	4600	3.25
NYSE	CGA	2009-01-08	3.26	3.27	3.20	3.25	25000	3.25
NYSE	CGA	2009-01-07	3.25	3.27	3.20	3.26	27400	3.26
NYSE	CGA	2009-01-06	3.25	3.25	3.10	3.25	40600	3.25
NYSE	CGA	2009-01-05	3.27	3.27	3.25	3.25	3700	3.25
NYSE	CGA	2009-01-02	3.20	3.27	3.20	3.27	1800	3.27
NYSE	CLF	2009-12-31	47.42	47.74	46.01	46.09	1343700	46.00
NYSE	CLF	2009-12-30	46.83	47.38	46.24	47.21	1530300	47.11
NYSE	CLF	2009-12-29	46.95	47.43	46.62	47.11	1778800	47.01
NYSE	CLF	2009-12-28	47.59	48.41	46.51	46.79	1698000	46.69
NYSE	CLF	2009-12-24	47.33	48.00	46.94	47.41	1078500	47.31
NYSE	CLF	2009-12-23	45.72	47.25	45.54	47.16	2625300	47.06
NYSE	CLF	2009-12-22	45.74	46.14	44.81	45.49	2934500	45.40
NYSE	CLF	2009-12-21	44.50	46.00	44.33	45.72	4100500	45.63
NYSE	CLF	2009-12-18	45.27	45.45	43.44	43.98	19082100	43.89
NYSE	CLF	2009-12-17	44.92	45.58	44.06	44.77	3147600	44.68
NYSE	CLF	2009-12-16	45.60	46.00	44.77	45.48	4158100	45.39
NYSE	CLF	2009-12-15	44.60	45.76	44.44	45.28	3701400	45.19
NYSE	CLF	2009-12-14	44.26	45.32	43.97	45.06	3806600	44.97
NYSE	CLF	2009-12-11	43.27	44.00	42.93	43.10	2757800	43.01
NYSE	CLF	2009-12-10	42.90	43.69	42.24	42.85	5201000	42.76
NYSE	CLF	2009-12-09	41.00	43.25	40.89	43.14	5087700	43.05
NYSE	CLF	2009-12-08	41.17	41.69	40.35	40.80	3074300	40.72
NYSE	CLF	2009-12-07	41.84	42.67	41.48	41.88	4455200	41.79
NYSE	CLF	2009-12-04	44.85	45.12	41.37	42.20	7966100	42.11
NYSE	CLF	2009-12-03	46.48	46.48	44.00	44.15	5214800	44.06
NYSE	CLF	2009-12-02	45.22	46.49	45.10	45.95	3003800	45.86
NYSE	CLF	2009-12-01	45.04	45.75	44.55	45.07	3004400	44.98
NYSE	CLF	2009-11-30	44.38	45.13	43.68	44.06	4050300	43.97
NYSE	CLF	2009-11-27	43.14	44.65	42.77	44.07	3027700	43.98
NYSE	CLF	2009-11-25	43.77	45.47	43.20	45.26	3731000	45.17
NYSE	CLF	2009-11-24	43.49	43.61	42.25	43.45	3365000	43.36
NYSE	CLF	2009-11-23	44.37	44.83	42.26	42.54	3670000	42.45
NYSE	CLF	2009-11-20	41.48	43.24	41.27	43.02	3114600	42.93
NYSE	CLF	2009-11-19	42.36	42.58	41.26	42.28	2840500	42.19
NYSE	CLF	2009-11-18	44.38	44.55	42.55	43.04	3688800	42.95
NYSE	CLF	2009-11-17	42.98	44.15	42.61	44.03	3511500	43.85
NYSE	CLF	2009-11-16	42.01	44.55	42.01	43.37	6576400	43.19
NYSE	CLF	2009-11-13	39.14	41.37	38.75	41.30	5620100	41.13
NYSE	CLF	2009-11-12	39.05	39.74	38.53	38.95	4304500	38.79
NYSE	CLF	2009-11-11	38.94	39.65	38.70	38.96	4037300	38.80
NYSE	CLF	2009-11-10	37.55	38.18	37.00	37.86	2395400	37.71
NYSE	CLF	2009-11-09	37.28	37.90	37.03	37.80	2779600	37.65
NYSE	CLF	2009-11-06	35.86	37.37	35.56	36.18	3106300	36.03
NYSE	CLF	2009-11-05	36.40	36.95	36.10	36.67	3424600	36.52
NYSE	CLF	2009-11-04	36.96	37.39	35.95	36.07	5375600	35.92
NYSE	CLF	2009-11-03	34.40	36.63	34.12	36.06	4068300	35.91
NYSE	CLF	2009-11-02	36.40	37.55	34.19	35.46	6133900	35.32
NYSE	CLF	2009-10-30	35.99	37.40	34.92	35.57	9915300	35.43
NYSE	CLF	2009-10-29	34.00	35.97	34.00	34.87	5451900	34.73
NYSE	CLF	2009-10-28	34.99	35.37	32.87	33.17	5978000	33.04
NYSE	CLF	2009-10-27	37.08	37.26	34.86	35.52	5259600	35.38
NYSE	CLF	2009-10-26	37.96	39.43	36.93	37.20	3962500	37.05
NYSE	CLF	2009-10-23	38.76	39.36	37.45	37.83	3668900	37.68
NYSE	CLF	2009-10-22	38.45	38.68	36.86	38.63	4003600	38.47
NYSE	CLF	2009-10-21	37.87	40.21	37.50	38.63	5057200	38.47
NYSE	CLF	2009-10-20	39.85	39.85	37.05	38.14	4181800	37.99
NYSE	CLF	2009-10-19	39.33	39.38	38.46	38.70	3455300	38.54
NYSE	CLF	2009-10-16	38.93	39.75	38.52	38.78	4309800	38.62
NYSE	CLF	2009-10-15	38.34	40.05	38.19	39.78	5712200	39.62
NYSE	CLF	2009-10-14	36.71	39.10	36.49	38.85	7299300	38.69
NYSE	CLF	2009-10-13	35.78	36.04	35.04	35.74	3617200	35.60
NYSE	CLF	2009-10-12	36.19	36.87	35.35	35.89	3007200	35.75
NYSE	CLF	2009-10-09	35.32	36.09	34.80	35.54	3543100	35.40
NYSE	CLF	2009-10-08	34.26	35.92	33.95	35.68	9058100	35.54
NYSE	CLF	2009-10-07	32.73	33.36	32.55	33.21	3241600	33.08
NYSE	CLF	2009-10-06	32.89	33.60	32.00	32.62	3847700	32.49
NYSE	CLF	2009-10-05	30.52	32.33	30.45	32.12	3938100	31.99
NYSE	CLF	2009-10-02	29.43	30.99	29.05	30.18	5608200	30.06
NYSE	CLF	2009-10-01	32.15	32.33	30.45	30.54	4867800	30.42
NYSE	CLF	2009-09-30	33.63	33.80	32.08	32.36	4120400	32.23
NYSE	CLF	2009-09-29	33.10	33.84	32.71	33.05	3891100	32.92
NYSE	CLF	2009-09-28	32.69	33.21	32.00	32.93	2976000	32.80
NYSE	CLF	2009-09-25	32.23	32.76	31.64	32.37	4276100	32.24
NYSE	CLF	2009-09-24	33.84	33.91	32.30	32.60	3934400	32.47
NYSE	CLF	2009-09-23	34.86	34.86	33.38	33.57	3865400	33.43
NYSE	CLF	2009-09-22	34.46	34.97	34.05	34.45	3811800	34.31
NYSE	CLF	2009-09-21	33.01	33.72	32.01	33.48	3765500	33.34
NYSE	CLF	2009-09-18	34.53	34.69	33.36	33.75	4497300	33.61
NYSE	CLF	2009-09-17	34.36	35.57	33.76	34.21	9084400	34.07
NYSE	CLF	2009-09-16	32.93	34.36	32.83	33.90	7055400	33.76
NYSE	CLF	2009-09-15	30.48	32.64	30.39	31.95	8376500	31.82
NYSE	CLF	2009-09-14	29.41	30.52	29.01	30.40	5092000	30.28
NYSE	CLF	2009-09-11	29.04	30.89	28.85	30.23	10293400	30.11
NYSE	CLF	2009-09-10	26.71	28.30	26.18	28.10	4888100	27.99
NYSE	CLF	2009-09-09	26.95	27.36	26.20	26.68	3299800	26.57
NYSE	CLF	2009-09-08	26.19	27.08	26.13	27.04	4180400	26.93
NYSE	CLF	2009-09-04	25.53	25.70	24.89	25.57	2712300	25.47
NYSE	CLF	2009-09-03	24.79	25.58	24.28	25.58	4122200	25.48
NYSE	CLF	2009-09-02	24.15	24.66	23.67	24.15	3475200	24.05
NYSE	CLF	2009-09-01	25.20	25.97	24.12	24.31	4664000	24.21
NYSE	CLF	2009-08-31	25.76	25.76	25.07	25.31	4174700	25.21
NYSE	CLF	2009-08-28	26.58	26.74	25.66	26.42	3865400	26.31
NYSE	CLF	2009-08-27	26.86	26.86	25.40	26.11	5634500	26.00
NYSE	CLF	2009-08-26	26.80	27.10	25.92	27.07	4358500	26.96
NYSE	CLF	2009-08-25	28.00	28.13	26.61	26.87	3072200	26.76
NYSE	CLF	2009-08-24	28.07	28.67	27.47	27.55	3812200	27.44
NYSE	CLF	2009-08-21	26.94	27.55	26.87	27.54	3115300	27.43
NYSE	CLF	2009-08-20	26.18	26.95	26.10	26.40	2567200	26.29
NYSE	CLF	2009-08-19	25.87	26.56	25.55	26.30	4761600	26.19
NYSE	CLF	2009-08-18	26.34	27.04	26.31	26.56	3230000	26.45
NYSE	CLF	2009-08-17	26.70	26.86	25.70	26.10	4250700	25.99
NYSE	CLF	2009-08-14	29.25	29.50	27.80	28.16	3721200	28.05
NYSE	CLF	2009-08-13	27.71	29.34	27.51	29.21	4945600	29.09
NYSE	CLF	2009-08-12	26.22	27.76	26.21	27.34	3618300	27.23
NYSE	CLF	2009-08-11	27.20	27.26	26.31	26.55	2927000	26.40
NYSE	CLF	2009-08-10	27.96	28.11	27.13	27.42	3410500	27.27
NYSE	CLF	2009-08-07	27.60	28.33	26.93	28.21	3852300	28.05
NYSE	CLF	2009-08-06	28.60	28.71	26.88	27.17	4270600	27.02
NYSE	CLF	2009-08-05	28.69	29.25	27.63	28.22	5853100	28.06
NYSE	CLF	2009-08-04	29.19	29.65	28.66	28.95	4360700	28.79
NYSE	CLF	2009-08-03	28.31	29.75	28.31	29.63	6867400	29.47
NYSE	CLF	2009-07-31	26.67	27.84	26.58	27.39	4082600	27.24
NYSE	CLF	2009-07-30	26.59	27.39	26.18	26.87	6750400	26.72
NYSE	CLF	2009-07-29	25.76	25.76	24.69	24.85	5978400	24.71
NYSE	CLF	2009-07-28	27.03	27.15	25.68	26.44	4437600	26.29
NYSE	CLF	2009-07-27	27.73	28.39	27.25	27.55	3570700	27.40
NYSE	CLF	2009-07-24	26.54	27.65	26.38	27.54	4206100	27.39
NYSE	CLF	2009-07-23	25.38	27.29	25.14	27.14	5408900	26.99
NYSE	CLF	2009-07-22	25.04	25.65	24.69	25.40	2743700	25.26
NYSE	CLF	2009-07-21	26.50	26.59	24.74	25.58	4011200	25.44
NYSE	CLF	2009-07-20	25.36	26.20	25.29	26.04	4468400	25.90
NYSE	CLF	2009-07-17	24.78	25.24	24.18	24.76	4528400	24.62
NYSE	CLF	2009-07-16	23.14	24.94	22.86	24.82	6280100	24.68
NYSE	CLF	2009-07-15	22.45	23.30	22.34	23.20	4197300	23.07
NYSE	CLF	2009-07-14	21.39	22.06	21.09	21.54	2665900	21.42
NYSE	CLF	2009-07-13	20.92	21.38	19.91	21.34	3566700	21.22
NYSE	CLF	2009-07-10	20.58	21.00	20.19	20.85	3068700	20.73
NYSE	CLF	2009-07-09	21.26	21.51	20.60	20.79	3947300	20.67
NYSE	CLF	2009-07-08	21.06	21.66	19.44	20.43	6990400	20.32
NYSE	CLF	2009-07-07	22.35	22.48	21.02	21.10	6362300	20.98
NYSE	CLF	2009-07-06	23.02	23.22	21.87	22.32	5609600	22.20
NYSE	CLF	2009-07-02	23.50	24.44	23.29	23.85	4179400	23.72
NYSE	CLF	2009-07-01	24.92	25.40	24.14	24.26	4288700	24.13
NYSE	CLF	2009-06-30	24.93	25.17	23.81	24.47	3586600	24.33
NYSE	CLF	2009-06-29	24.95	25.46	24.64	24.82	2812900	24.68
NYSE	CLF	2009-06-26	24.72	25.44	24.34	24.75	5417400	24.61
NYSE	CLF	2009-06-25	23.63	24.90	23.57	24.84	4676300	24.70
NYSE	CLF	2009-06-24	24.06	24.75	23.50	23.81	4684600	23.68
NYSE	CLF	2009-06-23	23.04	23.82	22.34	23.56	5792800	23.43
NYSE	CLF	2009-06-22	24.91	24.95	22.87	22.87	5623600	22.74
NYSE	CLF	2009-06-19	26.44	26.74	25.62	25.72	5023900	25.58
NYSE	CLF	2009-06-18	24.87	26.43	24.35	26.07	7330000	25.93
NYSE	CLF	2009-06-17	25.70	25.88	24.07	24.72	6509000	24.58
NYSE	CLF	2009-06-16	26.75	27.44	25.57	25.91	6690100	25.77
NYSE	CLF	2009-06-15	27.83	27.87	25.92	26.12	7551700	25.98
NYSE	CLF	2009-06-12	28.65	29.16	28.03	28.61	5944000	28.45
NYSE	CLF	2009-06-11	29.05	29.98	28.74	29.53	5828900	29.37
NYSE	CLF	2009-06-10	30.97	31.37	28.15	29.03	8664900	28.87
NYSE	CLF	2009-06-09	29.01	30.71	28.78	30.12	6990100	29.95
NYSE	CLF	2009-06-08	28.37	28.70	27.17	28.37	5457300	28.21
NYSE	CLF	2009-06-05	29.21	29.56	27.53	29.10	6560000	28.94
NYSE	CLF	2009-06-04	26.99	28.38	26.41	28.00	6064700	27.84
NYSE	CLF	2009-06-03	28.30	28.59	25.95	26.47	6928200	26.32
NYSE	CLF	2009-06-02	28.72	30.05	28.08	29.05	6334600	28.89
NYSE	CLF	2009-06-01	28.15	29.60	28.00	29.01	6417800	28.85
NYSE	CLF	2009-05-29	26.89	27.25	26.30	27.25	6900300	27.10
NYSE	CLF	2009-05-28	25.88	26.42	25.05	25.99	5669900	25.85
NYSE	CLF	2009-05-27	24.67	26.66	24.65	25.16	6888700	25.02
NYSE	CLF	2009-05-26	23.06	24.75	22.88	24.55	5527100	24.41
NYSE	CLF	2009-05-22	24.10	24.27	23.03	23.14	4794200	23.01
NYSE	CLF	2009-05-21	24.11	24.40	22.92	23.51	5805500	23.38
NYSE	CLF	2009-05-20	24.61	25.90	24.46	24.78	7953200	24.64
NYSE	CLF	2009-05-19	23.14	24.93	23.14	23.85	9199400	23.68
NYSE	CLF	2009-05-18	21.99	23.37	21.18	23.22	11195600	23.05
NYSE	CLF	2009-05-15	22.30	22.85	21.15	21.52	9777000	21.36
NYSE	CLF	2009-05-14	21.68	22.29	20.62	22.01	35678100	21.85
NYSE	CLF	2009-05-13	25.90	25.90	22.84	23.18	13410000	23.01
NYSE	CLF	2009-05-12	29.86	30.00	27.81	28.89	4549700	28.68
NYSE	CLF	2009-05-11	30.00	30.08	28.27	28.78	6144800	28.57
NYSE	CLF	2009-05-08	30.81	31.74	29.57	31.02	5482500	30.80
NYSE	CLF	2009-05-07	31.50	32.14	29.29	30.01	7503600	29.79
NYSE	CLF	2009-05-06	30.09	31.40	29.25	30.29	8026500	30.07
NYSE	CLF	2009-05-05	27.99	28.09	26.80	27.47	4045000	27.27
NYSE	CLF	2009-05-04	26.24	29.12	26.13	28.29	6116200	28.09
NYSE	CLF	2009-05-01	23.27	26.00	23.10	25.29	6477600	25.11
NYSE	CLF	2009-04-30	21.72	23.40	21.15	23.06	7305800	22.89
NYSE	CLF	2009-04-29	20.65	21.47	20.21	21.03	5080200	20.88
NYSE	CLF	2009-04-28	19.66	20.77	19.10	20.21	3906800	20.06
NYSE	CLF	2009-04-27	21.12	21.35	20.14	20.38	3758200	20.23
NYSE	CLF	2009-04-24	21.62	22.43	21.11	21.82	4135000	21.66
NYSE	CLF	2009-04-23	20.23	21.62	19.75	21.11	5097500	20.96
NYSE	CLF	2009-04-22	19.34	21.43	19.34	20.54	3838100	20.39
NYSE	CLF	2009-04-21	18.22	20.23	18.00	20.16	4795400	20.01
NYSE	CLF	2009-04-20	20.78	20.78	18.50	18.51	4641800	18.38
NYSE	CLF	2009-04-17	19.31	21.66	19.30	21.38	5897400	21.23
NYSE	CLF	2009-04-16	19.31	19.75	18.48	19.49	5322100	19.35
NYSE	CLF	2009-04-15	18.60	19.18	18.03	19.11	5463200	18.97
NYSE	CLF	2009-04-14	20.35	20.58	18.71	18.77	6045500	18.63
NYSE	CLF	2009-04-13	20.29	21.13	18.90	20.69	5939600	20.54
NYSE	CLF	2009-04-09	19.73	20.61	19.48	20.59	5952800	20.44
NYSE	CLF	2009-04-08	19.15	19.32	18.06	18.79	4682900	18.65
NYSE	CLF	2009-04-07	19.20	19.46	18.84	18.86	5322100	18.72
NYSE	CLF	2009-04-06	20.13	20.34	19.06	19.85	4169700	19.71
NYSE	CLF	2009-04-03	20.14	21.09	19.90	20.69	6176000	20.54
NYSE	CLF	2009-04-02	20.00	21.33	19.86	20.47	7602300	20.32
NYSE	CLF	2009-04-01	17.50	19.20	17.18	19.04	5745600	18.90
NYSE	CLF	2009-03-31	17.28	18.44	16.40	18.16	9106400	18.03
NYSE	CLF	2009-03-30	17.58	17.58	15.87	16.51	5202700	16.39
NYSE	CLF	2009-03-27	18.30	19.22	17.70	18.54	5230200	18.41
NYSE	CLF	2009-03-26	18.19	19.25	18.15	18.89	5777900	18.75
NYSE	CLF	2009-03-25	17.15	18.55	16.90	17.64	7496000	17.51
NYSE	CLF	2009-03-24	16.79	17.68	16.30	16.84	9435100	16.72
NYSE	CLF	2009-03-23	14.87	16.58	14.54	16.58	6681400	16.46
NYSE	CLF	2009-03-20	15.03	15.23	13.66	14.07	4522600	13.97
NYSE	CLF	2009-03-19	13.61	15.72	13.61	14.78	10160500	14.67
NYSE	CLF	2009-03-18	12.68	13.39	11.80	12.93	6643400	12.84
NYSE	CLF	2009-03-17	12.94	12.98	12.05	12.73	5477000	12.64
NYSE	CLF	2009-03-16	13.18	14.18	13.02	13.35	4468800	13.25
NYSE	CLF	2009-03-13	14.44	14.50	12.89	13.03	6297400	12.94
NYSE	CLF	2009-03-12	13.88	14.51	12.89	14.24	6088400	14.14
NYSE	CLF	2009-03-11	14.26	15.11	13.49	14.05	5781800	13.95
NYSE	CLF	2009-03-10	13.61	14.29	13.61	14.13	6338500	14.03
NYSE	CLF	2009-03-09	12.42	14.21	12.42	12.96	4413400	12.87
NYSE	CLF	2009-03-06	13.60	14.20	12.47	13.00	4939700	12.91
NYSE	CLF	2009-03-05	13.70	14.06	12.90	13.11	5213900	13.02
NYSE	CLF	2009-03-04	13.88	15.00	13.55	14.57	9853100	14.47
NYSE	CLF	2009-03-03	12.54	13.25	12.02	12.74	9051500	12.65
NYSE	CLF	2009-03-02	14.89	14.94	11.84	12.01	11960200	11.92
NYSE	CLF	2009-02-27	15.30	16.72	15.01	15.43	5672300	15.32
NYSE	CLF	2009-02-26	19.60	20.00	15.81	16.14	9517700	16.02
NYSE	CLF	2009-02-25	21.36	21.46	19.00	19.19	6225600	19.05
NYSE	CLF	2009-02-24	19.79	21.70	19.08	21.46	3856300	21.31
NYSE	CLF	2009-02-23	22.67	22.70	19.63	19.76	4036000	19.62
NYSE	CLF	2009-02-20	22.01	22.86	20.81	21.82	4513300	21.66
NYSE	CLF	2009-02-19	23.25	24.32	22.84	23.00	2653400	22.83
NYSE	CLF	2009-02-18	24.58	24.75	22.06	22.65	3769200	22.49
NYSE	CLF	2009-02-17	25.95	25.95	23.34	23.45	4252800	23.28
NYSE	CLF	2009-02-13	27.17	28.25	26.40	27.76	2485300	27.56
NYSE	CLF	2009-02-12	25.10	27.13	24.38	27.05	2675000	26.86
NYSE	CLF	2009-02-11	27.03	27.70	25.43	26.13	3252800	25.85
NYSE	CLF	2009-02-10	29.44	30.69	26.20	26.45	4377600	26.17
NYSE	CLF	2009-02-09	29.55	31.44	28.76	29.87	3403700	29.55
NYSE	CLF	2009-02-06	26.74	29.72	26.26	29.55	6153400	29.24
NYSE	CLF	2009-02-05	23.66	26.40	22.75	26.08	5861300	25.80
NYSE	CLF	2009-02-04	23.68	25.50	23.58	23.80	6730000	23.55
NYSE	CLF	2009-02-03	22.36	23.15	22.16	22.85	3563200	22.61
NYSE	CLF	2009-02-02	22.36	23.11	21.87	22.21	3236500	21.98
NYSE	CLF	2009-01-30	24.26	24.50	22.86	23.17	2611400	22.93
NYSE	CLF	2009-01-29	25.00	25.38	23.94	24.20	2756400	23.94
NYSE	CLF	2009-01-28	24.67	26.32	24.62	25.98	3081200	25.71
NYSE	CLF	2009-01-27	24.18	24.75	23.41	24.26	2866200	24.00
NYSE	CLF	2009-01-26	23.52	25.34	22.92	23.49	3228900	23.24
NYSE	CLF	2009-01-23	21.50	24.24	21.45	23.38	2442800	23.13
NYSE	CLF	2009-01-22	22.26	23.43	21.27	22.37	2937100	22.13
NYSE	CLF	2009-01-21	21.25	23.12	20.90	22.97	4231400	22.73
NYSE	CLF	2009-01-20	21.80	22.12	20.26	20.82	4787800	20.60
NYSE	CLF	2009-01-16	23.57	23.71	21.35	22.10	7723600	21.87
NYSE	CLF	2009-01-15	21.56	22.93	21.08	22.45	9016200	22.21
NYSE	CLF	2009-01-14	24.41	24.45	20.90	21.06	8512800	20.84
NYSE	CLF	2009-01-13	24.60	26.06	23.84	25.49	4214200	25.22
NYSE	CLF	2009-01-12	27.00	27.00	24.40	24.74	2911200	24.48
NYSE	CLF	2009-01-09	28.95	29.10	27.10	27.14	3010300	26.85
NYSE	CLF	2009-01-08	29.26	29.60	27.53	28.80	6059500	28.50
NYSE	CLF	2009-01-07	30.61	30.79	28.65	29.37	4686100	29.06
NYSE	CLF	2009-01-06	31.67	32.48	30.40	31.72	4799500	31.39
NYSE	CLF	2009-01-05	29.27	31.66	28.73	30.70	3733400	30.38
NYSE	CLF	2009-01-02	26.02	29.92	26.00	29.49	5179000	29.18
NYSE	CLF	2006-02-27	90.81	91.64	87.25	87.45	2009600	21.16
NYSE	CFN	2009-12-31	25.11	25.25	25.00	25.01	680400	25.01
NYSE	CFN	2009-12-30	25.67	25.67	24.67	25.11	1015000	25.11
NYSE	CFN	2009-12-29	26.51	26.63	25.86	25.89	824300	25.89
NYSE	CFN	2009-12-28	26.39	26.56	26.16	26.49	629500	26.49
NYSE	CFN	2009-12-24	26.28	26.68	26.14	26.35	438200	26.35
NYSE	CFN	2009-12-23	26.11	26.19	25.74	26.15	622800	26.15
NYSE	CFN	2009-12-22	25.57	26.10	25.36	26.08	791500	26.08
NYSE	CFN	2009-12-21	25.49	25.77	25.34	25.57	1355300	25.57
NYSE	CFN	2009-12-18	24.42	25.29	24.25	25.29	3139700	25.29
NYSE	CFN	2009-12-17	24.12	24.27	23.75	24.06	1935600	24.06
NYSE	CFN	2009-12-16	24.34	24.62	24.05	24.30	4252800	24.30
NYSE	CFN	2009-12-15	24.70	24.70	24.12	24.28	1368300	24.28
NYSE	CFN	2009-12-14	24.54	24.78	24.45	24.64	1495100	24.64
NYSE	CFN	2009-12-11	24.24	24.66	24.06	24.44	2019300	24.44
NYSE	CFN	2009-12-10	24.11	24.32	23.85	24.04	1422200	24.04
NYSE	CFN	2009-12-09	24.38	24.63	23.91	24.05	1062000	24.05
NYSE	CFN	2009-12-08	24.45	24.80	24.26	24.36	1206500	24.36
NYSE	CFN	2009-12-07	24.40	24.78	24.07	24.72	933100	24.72
NYSE	CFN	2009-12-04	25.00	25.42	24.39	24.51	884000	24.51
NYSE	CFN	2009-12-03	25.86	25.86	24.60	24.68	1241200	24.68
NYSE	CFN	2009-12-02	25.95	26.19	25.78	25.89	813400	25.89
NYSE	CFN	2009-12-01	26.28	26.47	25.75	25.85	1125900	25.85
NYSE	CFN	2009-11-30	25.92	25.94	25.31	25.83	1419400	25.83
NYSE	CFN	2009-11-27	25.63	26.17	25.50	25.79	274000	25.79
NYSE	CFN	2009-11-25	26.84	26.99	26.33	26.38	897100	26.38
NYSE	CFN	2009-11-24	26.22	26.85	25.42	26.63	1761100	26.63
NYSE	CFN	2009-11-23	25.35	26.06	25.33	26.02	1049100	26.02
NYSE	CFN	2009-11-20	25.11	25.38	25.04	25.06	886200	25.06
NYSE	CFN	2009-11-19	25.37	25.51	25.12	25.18	559300	25.18
NYSE	CFN	2009-11-18	25.65	25.65	25.18	25.54	691400	25.54
NYSE	CFN	2009-11-17	25.33	25.58	25.02	25.55	711800	25.55
NYSE	CFN	2009-11-16	25.15	25.73	24.99	25.50	663100	25.50
NYSE	CFN	2009-11-13	24.93	25.56	24.82	24.97	585100	24.97
NYSE	CFN	2009-11-12	25.13	25.26	24.68	24.82	819000	24.82
NYSE	CFN	2009-11-11	24.76	25.24	24.51	25.16	941500	25.16
NYSE	CFN	2009-11-10	23.90	24.99	23.88	24.77	1324000	24.77
NYSE	CFN	2009-11-09	23.58	24.07	23.52	24.03	816700	24.03
NYSE	CFN	2009-11-06	23.91	23.99	23.26	23.34	618200	23.34
NYSE	CFN	2009-11-05	23.45	24.34	23.08	23.99	3058900	23.99
NYSE	CFN	2009-11-04	22.45	23.00	22.23	22.55	1256600	22.55
NYSE	CFN	2009-11-03	22.21	22.30	21.88	22.02	1062300	22.02
NYSE	CFN	2009-11-02	22.39	22.83	22.22	22.34	1031500	22.34
NYSE	CFN	2009-10-30	22.63	23.38	22.30	22.37	1732700	22.37
NYSE	CFN	2009-10-29	22.51	23.75	22.36	23.69	1382600	23.69
NYSE	CFN	2009-10-28	22.51	22.75	22.22	22.50	1679700	22.50
NYSE	CFN	2009-10-27	22.61	22.65	22.16	22.50	893800	22.50
NYSE	CFN	2009-10-26	22.56	23.20	22.56	22.68	1327600	22.68
NYSE	CFN	2009-10-23	22.70	22.97	22.18	22.63	778200	22.63
NYSE	CFN	2009-10-22	21.67	22.83	21.65	22.72	1570900	22.72
NYSE	CFN	2009-10-21	22.29	22.47	21.53	21.78	1142200	21.78
NYSE	CFN	2009-10-20	22.86	23.00	22.25	22.37	959800	22.37
NYSE	CFN	2009-10-19	22.79	23.22	22.42	22.96	818600	22.96
NYSE	CFN	2009-10-16	22.86	22.86	22.20	22.70	1116700	22.70
NYSE	CFN	2009-10-15	22.61	22.89	22.55	22.87	1169000	22.87
NYSE	CFN	2009-10-14	22.69	22.89	22.53	22.70	1567400	22.70
NYSE	CFN	2009-10-13	22.97	22.97	22.51	22.60	797100	22.60
NYSE	CFN	2009-10-12	23.19	23.23	22.86	22.99	2078800	22.99
NYSE	CFN	2009-10-09	22.88	23.40	22.84	23.25	832500	23.25
NYSE	CFN	2009-10-08	22.19	22.97	21.98	22.86	1252400	22.86
NYSE	CFN	2009-10-07	21.81	22.28	21.42	22.00	1082800	22.00
NYSE	CFN	2009-10-06	21.30	22.12	20.65	22.01	2363500	22.01
NYSE	CFN	2009-10-05	21.59	21.68	21.11	21.25	1191900	21.25
NYSE	CFN	2009-10-02	21.35	21.74	21.09	21.54	2127100	21.54
NYSE	CFN	2009-10-01	21.38	22.00	21.15	21.55	2806900	21.55
NYSE	CFN	2009-09-30	21.99	22.06	21.39	21.80	1550700	21.80
NYSE	CFN	2009-09-29	21.77	22.36	21.50	21.99	1345700	21.99
NYSE	CFN	2009-09-28	21.27	22.12	21.18	21.80	1169600	21.80
NYSE	CFN	2009-09-25	20.49	21.28	20.39	21.14	1341900	21.14
NYSE	CFN	2009-09-24	20.95	21.13	20.31	20.51	2886200	20.51
NYSE	CFN	2009-09-23	21.70	21.70	20.87	20.87	1647100	20.87
NYSE	CFN	2009-09-22	21.32	21.97	21.28	21.44	2106900	21.44
NYSE	CFN	2009-09-21	21.81	21.90	21.18	21.32	2201000	21.32
NYSE	CFN	2009-09-18	21.48	21.89	21.13	21.81	2474800	21.81
NYSE	CFN	2009-09-17	21.99	22.23	20.94	21.43	3019700	21.43
NYSE	CFN	2009-09-16	20.58	22.42	20.54	21.88	4407100	21.88
NYSE	CFN	2009-09-15	19.50	21.14	19.44	20.71	3941400	20.71
NYSE	CFN	2009-09-14	19.36	19.89	19.36	19.51	1896400	19.51
NYSE	CFN	2009-09-11	18.95	19.74	18.95	19.28	4034000	19.28
NYSE	CFN	2009-09-10	18.56	19.25	18.56	19.14	6336200	19.14
NYSE	CFN	2009-09-09	18.51	18.94	18.50	18.65	7174500	18.65
NYSE	CFN	2009-09-08	18.53	19.00	18.32	18.45	4146600	18.45
NYSE	CFN	2009-09-04	18.74	18.74	18.48	18.50	3814200	18.50
NYSE	CFN	2009-09-03	18.71	19.03	18.50	18.69	3267100	18.69
NYSE	CFN	2009-09-02	19.15	19.50	18.31	18.65	6241000	18.65
NYSE	CFN	2009-09-01	19.65	19.95	18.78	19.90	11560300	19.90
NYSE	CFN	2009-08-31	20.00	20.00	18.10	19.50	1953600	19.50
NYSE	CFN	2009-08-28	19.19	19.34	18.61	19.10	3078700	19.10
NYSE	CFN	2009-08-27	17.90	19.00	17.90	18.85	2282600	18.85
NYSE	CFN	2009-08-26	17.74	18.33	17.60	18.10	1546500	18.10
NYSE	CFN	2009-08-25	17.95	18.00	17.41	17.73	1212900	17.73
NYSE	CFN	2009-08-24	18.50	18.50	17.75	17.86	691600	17.86
NYSE	CFN	2009-08-21	17.25	18.50	17.25	18.50	3756100	18.50
NYSE	CL	2009-12-31	82.94	83.07	82.12	82.15	1325300	81.69
NYSE	CL	2009-12-30	82.67	83.23	82.50	82.85	1603000	82.39
NYSE	CL	2009-12-29	82.90	83.36	82.78	82.86	1755600	82.40
NYSE	CL	2009-12-28	83.44	83.44	82.52	82.95	2578200	82.49
NYSE	CL	2009-12-24	83.37	83.66	82.90	83.15	946500	82.69
NYSE	CL	2009-12-23	83.31	83.68	83.05	83.44	1615800	82.98
NYSE	CL	2009-12-22	83.21	83.72	82.84	83.24	1572700	82.78
NYSE	CL	2009-12-21	82.78	83.82	82.74	83.23	2343100	82.77
NYSE	CL	2009-12-18	82.98	82.99	81.00	82.62	4344600	82.16
NYSE	CL	2009-12-17	84.15	84.22	82.50	82.88	2181800	82.42
NYSE	CL	2009-12-16	84.69	85.04	84.33	84.62	2360800	84.15
NYSE	CL	2009-12-15	84.40	84.67	83.62	84.50	2251900	84.03
NYSE	CL	2009-12-14	84.34	84.87	84.04	84.49	1739400	84.02
NYSE	CL	2009-12-11	83.18	84.63	82.90	83.92	2113400	83.45
NYSE	CL	2009-12-10	82.94	83.29	82.64	82.82	2383200	82.36
NYSE	CL	2009-12-09	82.14	83.22	82.14	82.50	3074100	82.04
NYSE	CL	2009-12-08	82.58	82.62	81.78	82.00	3112300	81.54
NYSE	CL	2009-12-07	84.19	84.58	82.16	82.98	4270400	82.52
NYSE	CL	2009-12-04	86.02	86.73	84.75	85.21	2097700	84.74
NYSE	CL	2009-12-03	86.47	86.77	85.49	85.65	2286900	85.17
NYSE	CL	2009-12-02	85.87	86.59	85.35	86.32	3066500	85.84
NYSE	CL	2009-12-01	84.19	85.99	84.15	85.75	3069900	85.27
NYSE	CL	2009-11-30	83.68	84.68	83.14	84.19	2869100	83.72
NYSE	CL	2009-11-27	83.35	84.16	82.10	83.63	1314600	83.17
NYSE	CL	2009-11-25	85.28	85.48	84.37	84.46	1917500	83.99
NYSE	CL	2009-11-24	84.93	85.14	84.00	85.06	2172800	84.59
NYSE	CL	2009-11-23	84.62	85.10	84.36	84.57	2239100	84.10
NYSE	CL	2009-11-20	84.12	85.02	83.88	83.97	4095200	83.50
NYSE	CL	2009-11-19	85.00	85.00	83.58	84.42	5413900	83.95
NYSE	CL	2009-11-18	82.62	87.39	82.12	85.87	13954900	85.39
NYSE	CL	2009-11-17	82.36	82.89	82.05	82.84	2148700	82.38
NYSE	CL	2009-11-16	81.85	82.52	81.66	82.40	1878100	81.94
NYSE	CL	2009-11-13	80.71	81.67	80.71	81.49	2732900	81.04
NYSE	CL	2009-11-12	81.59	81.95	80.36	80.50	3223800	80.05
NYSE	CL	2009-11-11	81.84	82.08	81.27	81.72	2157900	81.27
NYSE	CL	2009-11-10	81.17	82.04	80.83	81.47	2465300	81.02
NYSE	CL	2009-11-09	80.04	81.31	79.15	81.23	3149700	80.78
NYSE	CL	2009-11-06	79.28	80.30	79.09	79.87	2466400	79.43
NYSE	CL	2009-11-05	78.59	79.65	78.20	79.60	2154100	79.16
NYSE	CL	2009-11-04	77.67	79.02	77.43	78.33	2858800	77.89
NYSE	CL	2009-11-03	78.46	78.65	77.26	77.55	3225200	77.12
NYSE	CL	2009-11-02	78.91	79.50	77.88	78.70	3102500	78.26
NYSE	CL	2009-10-30	78.98	80.10	78.08	78.63	4946300	78.19
NYSE	CL	2009-10-29	76.85	79.47	76.07	78.94	4261200	78.50
NYSE	CL	2009-10-28	77.92	78.70	77.25	77.68	3253700	77.25
NYSE	CL	2009-10-27	77.35	78.35	77.24	77.85	2671400	77.42
NYSE	CL	2009-10-26	77.92	78.58	77.18	77.42	2722500	76.99
NYSE	CL	2009-10-23	79.64	79.80	77.43	77.72	3187000	77.29
NYSE	CL	2009-10-22	78.42	79.59	78.23	79.38	2985800	78.94
NYSE	CL	2009-10-21	79.38	80.15	78.82	78.92	2202500	78.04
NYSE	CL	2009-10-20	79.39	80.41	78.98	79.44	2130100	78.56
NYSE	CL	2009-10-19	79.24	79.69	78.57	79.47	2239900	78.59
NYSE	CL	2009-10-16	78.53	79.69	78.35	79.26	2398900	78.38
NYSE	CL	2009-10-15	78.53	78.92	78.21	78.77	2578600	77.90
NYSE	CL	2009-10-14	79.03	79.03	78.21	78.66	2746600	77.79
NYSE	CL	2009-10-13	79.50	79.50	78.28	78.66	2404800	77.79
NYSE	CL	2009-10-12	79.02	80.02	78.52	79.62	2225100	78.74
NYSE	CL	2009-10-09	78.84	78.85	78.30	78.71	1966600	77.84
NYSE	CL	2009-10-08	78.13	79.03	77.82	78.71	2480000	77.84
NYSE	CL	2009-10-07	77.66	77.83	77.27	77.76	1528500	76.90
NYSE	CL	2009-10-06	77.13	78.12	77.08	77.92	2195600	77.06
NYSE	CL	2009-10-05	76.83	77.06	75.66	76.86	3017400	76.01
NYSE	CL	2009-10-02	75.54	77.14	75.20	76.84	3087900	75.99
NYSE	CL	2009-10-01	76.60	76.60	75.46	75.82	3189400	74.98
NYSE	CL	2009-09-30	76.56	76.70	75.92	76.28	2860600	75.43
NYSE	CL	2009-09-29	76.50	76.92	75.80	76.55	2555900	75.70
NYSE	CL	2009-09-28	76.87	77.08	76.30	76.38	1817900	75.53
NYSE	CL	2009-09-25	76.37	77.19	76.20	76.50	2412400	75.65
NYSE	CL	2009-09-24	76.42	77.25	76.09	76.38	2325300	75.53
NYSE	CL	2009-09-23	75.50	77.44	75.50	76.36	2715000	75.51
NYSE	CL	2009-09-22	75.68	75.91	75.25	75.66	2874200	74.82
NYSE	CL	2009-09-21	76.01	76.22	75.48	75.70	1431300	74.86
NYSE	CL	2009-09-18	75.70	76.64	75.60	76.10	4034300	75.26
NYSE	CL	2009-09-17	75.53	76.26	75.14	75.26	2140500	74.42
NYSE	CL	2009-09-16	74.62	75.58	74.40	75.51	2542200	74.67
NYSE	CL	2009-09-15	75.10	75.10	74.36	74.45	2582400	73.62
NYSE	CL	2009-09-14	74.57	75.47	74.40	75.05	3516900	74.22
NYSE	CL	2009-09-11	74.25	75.69	74.25	75.23	4869700	74.40
NYSE	CL	2009-09-10	72.16	73.23	71.94	73.23	4079500	72.42
NYSE	CL	2009-09-09	71.46	72.08	70.62	72.04	2733200	71.24
NYSE	CL	2009-09-08	71.44	71.91	71.20	71.49	2215000	70.70
NYSE	CL	2009-09-04	71.08	71.15	70.70	71.08	1982500	70.29
NYSE	CL	2009-09-03	72.28	72.28	70.45	71.17	3369000	70.38
NYSE	CL	2009-09-02	71.71	72.24	71.27	72.00	1997900	71.20
NYSE	CL	2009-09-01	72.40	72.75	71.57	71.78	2409800	70.98
NYSE	CL	2009-08-31	72.46	73.28	72.36	72.70	1960400	71.89
NYSE	CL	2009-08-28	73.19	73.71	72.67	72.76	1687500	71.95
NYSE	CL	2009-08-27	73.41	73.48	72.80	73.23	1775100	72.42
NYSE	CL	2009-08-26	73.06	73.49	72.71	73.30	1904200	72.49
NYSE	CL	2009-08-25	72.95	73.42	72.63	73.09	2128600	72.28
NYSE	CL	2009-08-24	73.29	73.48	72.35	72.82	1728300	72.01
NYSE	CL	2009-08-21	73.30	73.62	72.68	73.16	2955600	72.35
NYSE	CL	2009-08-20	71.94	72.93	71.54	72.77	2552800	71.96
NYSE	CL	2009-08-19	70.87	72.14	70.73	71.97	1932500	71.17
NYSE	CL	2009-08-18	71.33	71.42	70.71	71.27	1483700	70.48
NYSE	CL	2009-08-17	70.89	71.48	70.71	71.34	1913300	70.55
NYSE	CL	2009-08-14	72.14	72.38	71.21	71.75	1626100	70.95
NYSE	CL	2009-08-13	71.77	72.07	71.00	72.03	1761500	71.23
NYSE	CL	2009-08-12	71.61	72.42	71.17	71.82	2508700	71.02
NYSE	CL	2009-08-11	71.28	72.18	71.10	71.77	2592500	70.97
NYSE	CL	2009-08-10	70.91	71.36	70.52	71.30	2725800	70.51
NYSE	CL	2009-08-07	71.66	72.10	70.88	71.02	2858400	70.23
NYSE	CL	2009-08-06	71.69	71.73	71.02	71.50	2860300	70.71
NYSE	CL	2009-08-05	72.28	72.28	71.19	71.60	2759900	70.81
NYSE	CL	2009-08-04	72.10	72.71	71.97	72.21	2975400	71.41
NYSE	CL	2009-08-03	72.64	72.64	71.44	72.13	4714800	71.33
NYSE	CL	2009-07-31	72.23	73.05	71.13	72.44	4992700	71.64
NYSE	CL	2009-07-30	74.20	74.30	71.09	71.83	11540900	71.03
NYSE	CL	2009-07-29	74.90	76.00	74.70	75.85	2443300	75.01
NYSE	CL	2009-07-28	74.84	75.48	74.84	75.37	1933800	74.53
NYSE	CL	2009-07-27	75.24	75.26	74.61	75.10	2046500	74.27
NYSE	CL	2009-07-24	74.46	75.24	74.42	75.10	2165600	74.27
NYSE	CL	2009-07-23	73.48	75.26	73.31	74.58	2929200	73.75
NYSE	CL	2009-07-22	73.43	74.28	73.20	73.44	3199200	72.62
NYSE	CL	2009-07-21	73.90	74.43	73.05	73.80	2957500	72.55
NYSE	CL	2009-07-20	73.74	73.85	72.67	73.43	2450500	72.18
NYSE	CL	2009-07-17	73.60	73.99	73.25	73.52	2410700	72.27
NYSE	CL	2009-07-16	72.77	74.14	72.77	73.54	2396900	72.29
NYSE	CL	2009-07-15	74.00	74.00	72.90	73.10	3122100	71.86
NYSE	CL	2009-07-14	73.01	73.36	72.67	73.34	1895300	72.09
NYSE	CL	2009-07-13	71.35	73.24	71.27	72.84	2940500	71.60
NYSE	CL	2009-07-10	72.84	72.84	70.99	71.23	4209700	70.02
NYSE	CL	2009-07-09	73.72	73.87	72.85	73.06	2078800	71.82
NYSE	CL	2009-07-08	72.92	73.63	72.70	73.34	3102700	72.09
NYSE	CL	2009-07-07	74.28	74.28	72.91	73.12	3561000	71.88
NYSE	CL	2009-07-06	72.18	74.49	71.58	74.38	5312400	73.12
NYSE	CL	2009-07-02	71.69	72.44	71.45	72.08	2926600	70.86
NYSE	CL	2009-07-01	70.93	72.38	70.93	72.14	2913700	70.91
NYSE	CL	2009-06-30	71.46	71.89	70.10	70.74	3712100	69.54
NYSE	CL	2009-06-29	71.77	72.49	71.48	71.74	2883600	70.52
NYSE	CL	2009-06-26	71.24	72.19	71.12	71.76	2769300	70.54
NYSE	CL	2009-06-25	70.07	71.74	69.65	71.44	3432300	70.23
NYSE	CL	2009-06-24	70.74	70.86	69.82	70.19	2821100	69.00
NYSE	CL	2009-06-23	70.59	70.80	69.88	70.36	2162200	69.16
NYSE	CL	2009-06-22	69.99	71.16	69.96	70.55	2429400	69.35
NYSE	CL	2009-06-19	71.39	71.68	70.20	70.57	4298200	69.37
NYSE	CL	2009-06-18	69.71	71.08	69.43	70.81	2557000	69.61
NYSE	CL	2009-06-17	68.53	69.99	68.50	69.52	2797600	68.34
NYSE	CL	2009-06-16	70.30	70.30	68.32	68.60	4597200	67.43
NYSE	CL	2009-06-15	70.82	70.82	69.76	69.96	2828000	68.77
NYSE	CL	2009-06-12	69.96	72.00	69.79	71.38	3068600	70.17
NYSE	CL	2009-06-11	70.35	71.19	70.19	70.26	2584200	69.07
NYSE	CL	2009-06-10	70.15	70.80	69.95	70.36	4346700	69.16
NYSE	CL	2009-06-09	70.89	70.90	69.97	70.17	3055500	68.98
NYSE	CL	2009-06-08	70.24	71.33	69.93	70.88	3216300	69.68
NYSE	CL	2009-06-05	71.27	71.70	70.50	70.90	3832300	69.70
NYSE	CL	2009-06-04	70.69	71.32	70.15	71.32	5271400	70.11
NYSE	CL	2009-06-03	69.82	70.89	69.54	70.84	6549100	69.64
NYSE	CL	2009-06-02	69.12	70.52	69.08	70.24	7755700	69.05
NYSE	CL	2009-06-01	66.29	69.56	66.29	69.42	7422400	68.24
NYSE	CL	2009-05-29	64.03	65.96	63.92	65.95	4874400	64.83
NYSE	CL	2009-05-28	63.68	64.10	62.90	63.97	3807500	62.88
NYSE	CL	2009-05-27	64.65	64.76	63.30	63.50	3479900	62.42
NYSE	CL	2009-05-26	63.82	64.92	63.56	64.76	3698500	63.66
NYSE	CL	2009-05-22	63.90	64.64	63.59	64.11	3166500	63.02
NYSE	CL	2009-05-21	63.20	63.92	62.75	63.90	3531400	62.81
NYSE	CL	2009-05-20	63.76	64.39	63.26	63.90	4685400	62.81
NYSE	CL	2009-05-19	64.22	64.50	63.90	64.21	3451200	63.12
NYSE	CL	2009-05-18	64.05	64.48	63.57	64.48	3191600	63.38
NYSE	CL	2009-05-15	63.43	64.02	63.19	63.49	3174800	62.41
NYSE	CL	2009-05-14	64.25	64.41	63.15	63.44	4028300	62.36
NYSE	CL	2009-05-13	63.05	64.41	62.50	64.14	6358400	63.05
NYSE	CL	2009-05-12	62.34	63.59	62.00	63.46	4541500	62.38
NYSE	CL	2009-05-11	61.22	62.39	61.00	62.19	3618000	61.13
NYSE	CL	2009-05-08	62.34	62.45	61.11	61.82	3375200	60.77
NYSE	CL	2009-05-07	61.70	62.15	61.21	61.87	4709700	60.82
NYSE	CL	2009-05-06	62.13	62.30	60.85	61.35	4468200	60.31
NYSE	CL	2009-05-05	62.58	62.58	61.02	61.56	4172900	60.51
NYSE	CL	2009-05-04	61.81	62.50	61.49	62.27	4123700	61.21
NYSE	CL	2009-05-01	59.12	61.98	58.83	61.40	7031500	60.36
NYSE	CL	2009-04-30	60.44	60.44	58.18	59.00	5968100	58.00
NYSE	CL	2009-04-29	59.31	60.06	58.93	59.71	3725100	58.70
NYSE	CL	2009-04-28	59.24	59.69	58.63	58.98	2391100	57.98
NYSE	CL	2009-04-27	59.08	60.20	58.79	59.37	3077600	58.36
NYSE	CL	2009-04-24	59.29	59.57	58.41	59.16	2697300	58.15
NYSE	CL	2009-04-23	59.06	59.47	58.37	58.97	3255500	57.97
NYSE	CL	2009-04-22	60.06	60.21	59.13	59.23	3971900	58.22
NYSE	CL	2009-04-21	60.16	61.33	60.10	60.60	2932000	59.14
NYSE	CL	2009-04-20	60.60	61.13	60.23	60.48	3048500	59.02
NYSE	CL	2009-04-17	59.44	61.32	58.92	60.82	4823300	59.35
NYSE	CL	2009-04-16	58.39	59.52	58.16	59.22	4473800	57.79
NYSE	CL	2009-04-15	57.15	58.05	57.15	58.03	3748000	56.63
NYSE	CL	2009-04-14	58.45	58.46	57.17	57.29	3735800	55.91
NYSE	CL	2009-04-13	59.79	59.79	58.25	58.49	3553200	57.08
NYSE	CL	2009-04-09	60.84	61.28	58.86	59.80	4140300	58.36
NYSE	CL	2009-04-08	60.39	60.92	59.75	60.62	3479800	59.16
NYSE	CL	2009-04-07	60.46	60.86	59.94	60.33	2589800	58.87
NYSE	CL	2009-04-06	60.21	61.21	60.02	61.11	2702300	59.64
NYSE	CL	2009-04-03	61.43	61.51	59.80	60.44	3950200	58.98
NYSE	CL	2009-04-02	59.15	61.85	59.15	61.23	5711200	59.75
NYSE	CL	2009-04-01	58.13	59.06	57.00	58.80	5381200	57.38
NYSE	CL	2009-03-31	59.06	59.79	58.58	58.98	2769600	57.56
NYSE	CL	2009-03-30	59.00	59.11	57.90	58.79	2832100	57.37
NYSE	CL	2009-03-27	59.58	60.22	59.10	59.51	2327300	58.07
NYSE	CL	2009-03-26	59.60	60.35	58.82	60.29	4124800	58.84
NYSE	CL	2009-03-25	59.01	59.74	58.50	59.23	3172000	57.80
NYSE	CL	2009-03-24	58.78	59.55	58.45	58.47	3043900	57.06
NYSE	CL	2009-03-23	58.17	59.32	57.74	59.31	2880000	57.88
NYSE	CL	2009-03-20	57.37	58.55	57.35	57.37	3760400	55.99
NYSE	CL	2009-03-19	58.00	58.23	57.11	57.31	3327100	55.93
NYSE	CL	2009-03-18	58.67	58.72	57.39	57.74	3880700	56.35
NYSE	CL	2009-03-17	57.26	59.03	57.22	58.91	2700500	57.49
NYSE	CL	2009-03-16	58.14	58.53	57.19	57.32	3449200	55.94
NYSE	CL	2009-03-13	56.87	57.80	56.26	57.62	3186700	56.23
NYSE	CL	2009-03-12	56.23	56.62	55.32	56.51	4716700	55.15
NYSE	CL	2009-03-11	56.10	57.00	55.86	56.38	2784600	55.02
NYSE	CL	2009-03-10	55.79	55.90	54.91	55.84	4530600	54.49
NYSE	CL	2009-03-09	55.47	55.81	54.51	55.05	4307500	53.72
NYSE	CL	2009-03-06	56.22	57.31	54.80	56.05	4780000	54.70
NYSE	CL	2009-03-05	57.54	58.00	55.56	56.03	3948200	54.68
NYSE	CL	2009-03-04	57.88	59.43	57.12	58.60	3597600	57.19
NYSE	CL	2009-03-03	58.41	58.80	57.00	57.32	3737200	55.94
NYSE	CL	2009-03-02	59.49	59.54	58.04	58.14	4313300	56.74
NYSE	CL	2009-02-27	58.87	60.98	58.27	60.18	4784200	58.73
NYSE	CL	2009-02-26	59.12	60.00	58.75	59.34	4466500	57.91
NYSE	CL	2009-02-25	59.33	59.66	58.52	58.86	3254500	57.44
NYSE	CL	2009-02-24	58.76	59.78	58.33	59.52	3297100	58.08
NYSE	CL	2009-02-23	59.51	60.09	58.35	58.40	3367900	56.99
NYSE	CL	2009-02-20	60.11	60.74	59.24	59.48	4617800	58.04
NYSE	CL	2009-02-19	61.28	61.74	60.46	60.72	2415900	59.25
NYSE	CL	2009-02-18	61.52	61.75	60.50	60.89	2512600	59.42
NYSE	CL	2009-02-17	62.40	62.48	60.60	61.10	3130200	59.63
NYSE	CL	2009-02-13	63.23	64.16	62.86	63.13	2506800	61.61
NYSE	CL	2009-02-12	62.69	63.31	61.69	63.31	2189600	61.78
NYSE	CL	2009-02-11	63.02	63.27	62.27	62.90	2121100	61.38
NYSE	CL	2009-02-10	63.93	64.66	62.19	62.64	3416000	61.13
NYSE	CL	2009-02-09	65.42	65.99	63.62	64.15	3720400	62.60
NYSE	CL	2009-02-06	64.59	65.91	64.42	65.66	2656800	64.08
NYSE	CL	2009-02-05	63.79	64.77	62.93	64.42	4092100	62.87
NYSE	CL	2009-02-04	66.08	66.88	63.73	64.06	4495600	62.51
NYSE	CL	2009-02-03	64.64	66.25	64.30	65.76	3601300	64.17
NYSE	CL	2009-02-02	64.52	65.20	63.41	64.34	3279200	62.79
NYSE	CL	2009-01-30	65.54	65.96	64.69	65.04	4818300	63.47
NYSE	CL	2009-01-29	64.50	67.00	64.43	65.22	5152200	63.65
NYSE	CL	2009-01-28	62.63	64.34	62.19	63.85	4011700	62.31
NYSE	CL	2009-01-27	61.98	62.90	61.95	62.22	3066600	60.72
NYSE	CL	2009-01-26	61.68	62.32	61.17	61.78	2457100	60.29
NYSE	CL	2009-01-23	61.89	62.14	60.60	61.68	3806600	60.19
NYSE	CL	2009-01-22	62.55	62.99	61.34	62.57	3900800	61.06
NYSE	CL	2009-01-21	63.01	63.57	61.96	63.43	3423400	61.51
NYSE	CL	2009-01-20	63.46	64.31	62.50	62.56	4179200	60.67
NYSE	CL	2009-01-16	63.72	63.88	62.44	63.54	4310900	61.62
NYSE	CL	2009-01-15	62.74	63.25	61.67	63.06	3302200	61.15
NYSE	CL	2009-01-14	64.12	64.25	62.20	62.82	3503800	60.92
NYSE	CL	2009-01-13	65.65	66.07	63.99	64.45	3983500	62.50
NYSE	CL	2009-01-12	65.18	65.86	64.80	65.59	3132000	63.60
NYSE	CL	2009-01-09	65.38	65.98	64.75	64.90	3469900	62.93
NYSE	CL	2009-01-08	65.77	66.21	64.80	65.54	3618900	63.56
NYSE	CL	2009-01-07	65.85	66.46	65.58	65.92	3159500	63.92
NYSE	CL	2009-01-06	68.02	68.76	66.32	66.50	4589200	64.49
NYSE	CL	2009-01-05	69.09	69.24	67.54	68.03	3580400	65.97
NYSE	CL	2009-01-02	68.47	69.71	67.70	69.32	3045300	67.22
NYSE	CL	2006-06-29	59.30	60.26	59.24	60.15	2009200	55.31
NYSE	CCU	2009-12-31	39.17	39.42	39.02	39.02	3700	39.02
NYSE	CCU	2009-12-30	38.63	38.92	38.07	38.92	15300	38.92
NYSE	CCU	2009-12-29	38.23	38.45	38.18	38.38	9900	38.38
NYSE	CCU	2009-12-28	38.59	38.95	38.39	38.71	61700	38.11
NYSE	CCU	2009-12-24	39.03	39.14	38.76	38.91	3200	38.31
NYSE	CCU	2009-12-23	38.58	38.84	38.45	38.83	10200	38.23
NYSE	CCU	2009-12-22	38.92	38.92	38.52	38.76	25700	38.16
NYSE	CCU	2009-12-21	38.23	38.94	38.18	38.61	21100	38.02
NYSE	CCU	2009-12-18	38.73	39.04	37.99	38.31	78400	37.72
NYSE	CCU	2009-12-17	39.30	39.33	38.79	38.86	14100	38.26
NYSE	CCU	2009-12-16	39.77	39.81	39.14	39.44	42800	38.83
NYSE	CCU	2009-12-15	39.51	39.67	39.07	39.40	36400	38.79
NYSE	CCU	2009-12-14	39.90	39.90	39.48	39.59	13200	38.98
NYSE	CCU	2009-12-11	39.11	39.58	39.11	39.48	58600	38.87
NYSE	CCU	2009-12-10	38.67	38.93	38.16	38.80	94400	38.20
NYSE	CCU	2009-12-09	37.62	38.39	37.11	37.74	120800	37.16
NYSE	CCU	2009-12-08	37.80	37.80	36.98	37.47	25800	36.89
NYSE	CCU	2009-12-07	38.10	38.36	37.89	37.90	13600	37.32
NYSE	CCU	2009-12-04	38.16	38.36	37.84	37.91	42900	37.33
NYSE	CCU	2009-12-03	38.00	38.35	37.69	37.96	53500	37.38
NYSE	CCU	2009-12-02	38.08	38.08	37.60	37.60	23200	37.02
NYSE	CCU	2009-12-01	36.71	38.14	36.69	38.09	80800	37.50
NYSE	CCU	2009-11-30	36.89	36.89	36.05	36.05	76900	35.49
NYSE	CCU	2009-11-27	36.55	37.18	36.22	37.18	10800	36.61
NYSE	CCU	2009-11-25	37.35	37.35	36.59	37.05	24400	36.48
NYSE	CCU	2009-11-24	37.40	37.40	36.42	37.06	21200	36.49
NYSE	CCU	2009-11-23	37.60	37.60	36.90	37.20	83400	36.63
NYSE	CCU	2009-11-20	35.76	37.02	35.76	37.02	142500	36.45
NYSE	CCU	2009-11-19	36.67	36.86	35.65	35.78	108300	35.23
NYSE	CCU	2009-11-18	37.37	37.38	36.70	36.70	39400	36.13
NYSE	CCU	2009-11-17	37.44	37.81	37.27	37.40	125100	36.82
NYSE	CCU	2009-11-16	37.59	38.05	37.21	37.54	64500	36.96
NYSE	CCU	2009-11-13	38.56	38.80	37.11	37.43	165800	36.85
NYSE	CCU	2009-11-12	38.70	38.95	38.60	38.64	30500	38.05
NYSE	CCU	2009-11-11	39.92	39.94	38.63	38.80	64400	38.20
NYSE	CCU	2009-11-10	38.91	39.87	38.91	39.60	34500	38.99
NYSE	CCU	2009-11-09	37.52	39.25	37.52	39.24	47500	38.64
NYSE	CCU	2009-11-06	37.43	37.83	36.82	37.48	35200	36.90
NYSE	CCU	2009-11-05	36.14	37.25	36.14	37.19	37600	36.62
NYSE	CCU	2009-11-04	35.50	36.24	35.50	36.06	25400	35.50
NYSE	CCU	2009-11-03	34.88	35.39	34.88	35.19	20800	34.65
NYSE	CCU	2009-11-02	35.43	36.22	34.88	35.33	39100	34.79
NYSE	CCU	2009-10-30	35.78	36.01	35.11	35.42	36500	34.87
NYSE	CCU	2009-10-29	35.13	35.85	35.13	35.83	23800	35.28
NYSE	CCU	2009-10-28	35.34	35.67	35.00	35.01	92200	34.47
NYSE	CCU	2009-10-27	35.53	35.89	35.44	35.60	104800	35.05
NYSE	CCU	2009-10-26	36.03	36.10	35.49	35.74	41500	35.19
NYSE	CCU	2009-10-23	36.09	36.24	35.79	35.87	38400	35.32
NYSE	CCU	2009-10-22	35.84	36.15	35.55	36.12	63400	35.56
NYSE	CCU	2009-10-21	35.98	36.26	35.81	36.00	82200	35.45
NYSE	CCU	2009-10-20	36.84	36.84	35.51	35.88	103600	35.33
NYSE	CCU	2009-10-19	36.54	36.98	36.40	36.79	32100	36.22
NYSE	CCU	2009-10-16	35.92	36.56	35.16	36.39	135400	35.83
NYSE	CCU	2009-10-15	36.85	36.86	35.63	35.70	79400	35.15
NYSE	CCU	2009-10-14	36.62	37.50	36.58	36.85	58000	36.28
NYSE	CCU	2009-10-13	36.71	36.78	36.20	36.52	58200	35.96
NYSE	CCU	2009-10-12	36.49	37.28	36.49	36.97	44700	36.40
NYSE	CCU	2009-10-09	36.34	36.66	36.06	36.49	28600	35.93
NYSE	CCU	2009-10-08	35.90	36.37	35.79	36.25	43800	35.69
NYSE	CCU	2009-10-07	35.64	35.98	35.20	35.62	23600	35.07
NYSE	CCU	2009-10-06	34.44	35.64	34.44	35.64	96900	35.09
NYSE	CCU	2009-10-05	33.94	34.84	33.82	34.44	43700	33.91
NYSE	CCU	2009-10-02	33.34	33.93	33.14	33.72	17000	33.20
NYSE	CCU	2009-10-01	34.30	34.30	33.08	33.72	38200	33.20
NYSE	CCU	2009-09-30	33.90	34.62	33.65	34.25	47800	33.72
NYSE	CCU	2009-09-29	33.37	34.11	33.29	33.99	85900	33.47
NYSE	CCU	2009-09-28	33.95	34.30	33.42	33.54	80400	33.02
NYSE	CCU	2009-09-25	34.57	34.57	33.46	34.04	88600	33.52
NYSE	CCU	2009-09-24	34.49	34.79	34.40	34.58	78600	34.05
NYSE	CCU	2009-09-23	34.25	34.58	33.69	34.27	36900	33.74
NYSE	CCU	2009-09-22	34.47	34.50	34.23	34.31	9800	33.78
NYSE	CCU	2009-09-21	34.00	34.26	33.63	34.24	37600	33.71
NYSE	CCU	2009-09-18	34.03	34.55	33.90	34.39	33700	33.86
NYSE	CCU	2009-09-17	33.14	33.89	33.14	33.89	78800	33.37
NYSE	CCU	2009-09-16	33.17	33.48	33.13	33.18	69700	32.67
NYSE	CCU	2009-09-15	33.39	33.44	33.04	33.27	34400	32.76
NYSE	CCU	2009-09-14	33.19	33.81	32.59	33.57	33400	33.05
NYSE	CCU	2009-09-11	33.79	34.17	32.96	33.17	61000	32.66
NYSE	CCU	2009-09-10	33.09	33.71	33.09	33.53	57300	33.01
NYSE	CCU	2009-09-09	33.62	33.90	33.11	33.30	19600	32.79
NYSE	CCU	2009-09-08	33.00	33.36	32.91	33.36	212900	32.85
NYSE	CCU	2009-09-04	32.37	33.44	32.37	33.29	27600	32.78
NYSE	CCU	2009-09-03	32.12	32.61	32.12	32.51	7100	32.01
NYSE	CCU	2009-09-02	32.02	32.45	32.00	32.12	19100	31.63
NYSE	CCU	2009-09-01	32.28	32.65	32.01	32.21	33300	31.71
NYSE	CCU	2009-08-31	33.11	33.18	32.25	32.54	26800	32.04
NYSE	CCU	2009-08-28	33.57	33.90	33.01	33.04	20300	32.53
NYSE	CCU	2009-08-27	33.83	33.83	33.13	33.31	20800	32.80
NYSE	CCU	2009-08-26	34.01	34.36	33.03	33.68	34100	33.16
NYSE	CCU	2009-08-25	33.76	34.00	33.50	33.69	18200	33.17
NYSE	CCU	2009-08-24	34.70	35.07	33.48	33.70	28500	33.18
NYSE	CCU	2009-08-21	35.04	35.34	34.44	34.45	20800	33.92
NYSE	CCU	2009-08-20	34.18	36.54	34.18	34.98	78100	34.44
NYSE	CCU	2009-08-19	34.01	34.44	33.89	34.01	13400	33.49
NYSE	CCU	2009-08-18	33.90	34.48	33.89	34.03	16400	33.51
NYSE	CCU	2009-08-17	34.11	34.11	33.57	33.70	15500	33.18
NYSE	CCU	2009-08-14	34.65	35.28	34.30	34.51	10200	33.98
NYSE	CCU	2009-08-13	35.06	35.06	34.44	34.54	30000	34.01
NYSE	CCU	2009-08-12	34.64	35.25	34.23	34.77	42000	34.23
NYSE	CCU	2009-08-11	34.60	34.60	34.28	34.50	15200	33.97
NYSE	CCU	2009-08-10	34.19	35.19	34.19	34.71	35300	34.18
NYSE	CCU	2009-08-07	33.88	35.21	33.87	35.06	127500	34.52
NYSE	CCU	2009-08-06	34.44	34.44	33.64	34.21	79400	33.68
NYSE	CCU	2009-08-05	34.26	34.44	33.91	34.43	24600	33.90
NYSE	CCU	2009-08-04	34.10	34.60	33.77	34.10	11700	33.57
NYSE	CCU	2009-08-03	34.11	34.45	33.98	34.05	19000	33.53
NYSE	CCU	2009-07-31	33.26	34.35	33.26	34.17	19000	33.64
NYSE	CCU	2009-07-30	33.55	34.22	33.55	33.87	27300	33.35
NYSE	CCU	2009-07-29	33.62	34.17	33.61	33.79	26600	33.27
NYSE	CCU	2009-07-28	33.75	33.83	32.96	33.50	53800	32.98
NYSE	CCU	2009-07-27	35.24	35.24	33.68	34.03	25000	33.51
NYSE	CCU	2009-07-24	35.46	35.48	34.71	35.48	28500	34.93
NYSE	CCU	2009-07-23	35.74	35.99	35.40	35.48	27800	34.93
NYSE	CCU	2009-07-22	36.13	36.13	35.46	35.54	7700	34.99
NYSE	CCU	2009-07-21	35.99	36.70	35.46	35.99	103900	35.44
NYSE	CCU	2009-07-20	36.49	36.96	35.72	35.72	24300	35.17
NYSE	CCU	2009-07-17	36.21	36.25	35.86	36.22	12600	35.66
NYSE	CCU	2009-07-16	36.00	36.55	36.00	36.22	5200	35.66
NYSE	CCU	2009-07-15	34.50	36.35	34.50	36.14	116400	35.58
NYSE	CCU	2009-07-14	34.13	34.32	34.06	34.20	9300	33.67
NYSE	CCU	2009-07-13	33.95	34.52	33.85	34.30	18300	33.77
NYSE	CCU	2009-07-10	32.69	34.64	32.69	34.30	41600	33.77
NYSE	CCU	2009-07-09	34.74	34.75	34.05	34.17	16000	33.64
NYSE	CCU	2009-07-08	35.47	35.47	34.48	34.68	77600	34.15
NYSE	CCU	2009-07-07	36.01	36.09	35.07	35.33	21000	34.79
NYSE	CCU	2009-07-06	35.69	36.30	34.48	36.30	52600	35.74
NYSE	CCU	2009-07-02	34.68	36.75	34.02	36.75	23500	36.18
NYSE	CCU	2009-07-01	35.11	35.44	34.87	35.00	23100	34.46
NYSE	CCU	2009-06-30	35.60	35.60	34.66	35.00	20800	34.46
NYSE	CCU	2009-06-29	35.67	35.77	35.16	35.38	21400	34.84
NYSE	CCU	2009-06-26	35.05	35.57	34.75	35.54	28000	34.99
NYSE	CCU	2009-06-25	34.10	35.23	33.88	35.07	29700	34.53
NYSE	CCU	2009-06-24	34.12	34.76	34.12	34.36	31100	33.83
NYSE	CCU	2009-06-23	34.64	34.80	34.00	34.00	28900	33.48
NYSE	CCU	2009-06-22	35.45	35.45	34.16	34.43	19100	33.90
NYSE	CCU	2009-06-19	35.66	36.00	35.37	35.87	25200	35.32
NYSE	CCU	2009-06-18	34.25	35.38	34.05	35.02	23800	34.48
NYSE	CCU	2009-06-17	33.28	34.14	33.00	33.89	25300	33.37
NYSE	CCU	2009-06-16	34.51	34.98	33.29	33.29	44800	32.78
NYSE	CCU	2009-06-15	35.34	35.34	34.12	34.34	47000	33.81
NYSE	CCU	2009-06-12	33.91	35.99	33.85	35.69	81400	35.14
NYSE	CCU	2009-06-11	33.45	34.40	33.31	34.21	34400	33.68
NYSE	CCU	2009-06-10	32.95	33.38	32.56	33.27	22100	32.76
NYSE	CCU	2009-06-09	32.74	33.04	32.56	32.82	17000	32.31
NYSE	CCU	2009-06-08	33.33	33.33	32.26	32.51	26300	32.01
NYSE	CCU	2009-06-05	33.50	33.87	32.81	33.27	34300	32.76
NYSE	CCU	2009-06-04	32.88	33.14	32.58	33.10	17500	32.59
NYSE	CCU	2009-06-03	32.88	32.88	32.30	32.71	23500	32.21
NYSE	CCU	2009-06-02	33.22	33.55	32.60	33.15	53900	32.64
NYSE	CCU	2009-06-01	32.83	33.34	32.60	33.15	81400	32.64
NYSE	CCU	2009-05-29	32.61	32.83	32.02	32.44	39100	31.94
NYSE	CCU	2009-05-28	31.84	32.34	31.50	32.34	25800	31.84
NYSE	CCU	2009-05-27	32.04	32.12	31.50	31.57	44300	31.08
NYSE	CCU	2009-05-26	31.95	32.37	31.77	31.98	38800	31.49
NYSE	CCU	2009-05-22	31.20	32.33	30.87	31.95	53800	31.46
NYSE	CCU	2009-05-21	31.06	31.29	30.36	31.00	28600	30.52
NYSE	CCU	2009-05-20	31.21	31.85	31.00	31.16	228100	30.68
NYSE	CCU	2009-05-19	30.92	31.36	30.61	31.04	158500	30.56
NYSE	CCU	2009-05-18	30.59	31.34	30.16	31.00	293100	30.52
NYSE	CCU	2009-05-15	30.00	30.33	29.65	29.98	61100	29.52
NYSE	CCU	2009-05-14	29.71	30.27	29.71	29.96	64100	29.50
NYSE	CCU	2009-05-13	29.75	29.97	29.42	29.70	24500	29.24
NYSE	CCU	2009-05-12	30.45	30.51	30.05	30.21	130400	29.74
NYSE	CCU	2009-05-11	30.43	30.65	30.28	30.37	13900	29.90
NYSE	CCU	2009-05-08	30.12	30.82	30.12	30.82	46500	30.35
NYSE	CCU	2009-05-07	30.07	30.15	29.40	29.77	63900	29.31
NYSE	CCU	2009-05-06	30.07	30.40	29.70	30.01	60800	29.55
NYSE	CCU	2009-05-05	30.49	30.49	29.50	29.97	36800	29.51
NYSE	CCU	2009-05-04	29.90	30.91	29.87	30.85	34200	30.38
NYSE	CCU	2009-05-01	29.50	29.84	29.04	29.75	14800	29.29
NYSE	CCU	2009-04-30	29.46	29.77	29.01	29.59	63900	29.13
NYSE	CCU	2009-04-29	28.44	29.74	28.44	29.20	74700	28.75
NYSE	CCU	2009-04-28	27.79	28.80	27.75	28.42	77800	27.98
NYSE	CCU	2009-04-27	28.99	28.99	27.80	28.12	62700	27.69
NYSE	CCU	2009-04-24	29.68	29.87	29.15	29.37	24600	28.92
NYSE	CCU	2009-04-23	29.38	29.80	29.10	29.51	45300	29.06
NYSE	CCU	2009-04-22	29.76	30.00	29.07	29.23	34700	28.78
NYSE	CCU	2009-04-21	29.30	29.70	29.30	29.70	21500	29.24
NYSE	CCU	2009-04-20	29.80	30.25	28.60	29.35	75800	28.90
NYSE	CCU	2009-04-17	29.90	30.70	29.90	30.31	55500	28.96
NYSE	CCU	2009-04-16	30.25	30.57	30.13	30.29	57800	28.94
NYSE	CCU	2009-04-15	29.89	30.35	29.89	30.00	91900	28.67
NYSE	CCU	2009-04-14	29.41	30.30	28.95	29.84	97700	28.51
NYSE	CCU	2009-04-13	28.73	29.51	28.73	29.40	34900	28.09
NYSE	CCU	2009-04-09	28.96	29.26	28.81	28.99	7400	27.70
NYSE	CCU	2009-04-08	28.80	28.98	28.43	28.79	64400	27.51
NYSE	CCU	2009-04-07	28.80	29.09	28.69	28.81	32700	27.53
NYSE	CCU	2009-04-06	29.12	29.27	28.80	28.89	12900	27.61
NYSE	CCU	2009-04-03	28.72	29.34	28.64	29.30	23900	28.00
NYSE	CCU	2009-04-02	28.68	29.28	28.68	28.83	24900	27.55
NYSE	CCU	2009-04-01	28.04	28.44	27.97	28.44	31800	27.18
NYSE	CCU	2009-03-31	28.30	28.30	27.93	28.10	62000	26.85
NYSE	CCU	2009-03-30	29.01	29.01	27.80	28.32	46400	27.06
NYSE	CCU	2009-03-27	29.41	29.96	29.40	29.50	17200	28.19
NYSE	CCU	2009-03-26	30.30	30.48	29.38	29.83	36700	28.50
NYSE	CCU	2009-03-25	30.24	30.24	29.57	29.90	28200	28.57
NYSE	CCU	2009-03-24	30.31	30.38	29.61	29.84	22200	28.51
NYSE	CCU	2009-03-23	29.41	31.02	29.34	30.60	24700	29.24
NYSE	CCU	2009-03-20	29.58	29.58	28.81	28.92	9800	27.63
NYSE	CCU	2009-03-19	30.11	30.55	29.55	29.68	52300	28.36
NYSE	CCU	2009-03-18	30.40	30.49	29.96	30.40	21100	29.05
NYSE	CCU	2009-03-17	30.25	30.77	30.14	30.77	22600	29.40
NYSE	CCU	2009-03-16	29.84	30.60	29.84	30.43	25300	29.08
NYSE	CCU	2009-03-13	30.03	30.10	29.68	29.77	17300	28.45
NYSE	CCU	2009-03-12	28.91	30.10	28.91	29.85	64000	28.52
NYSE	CCU	2009-03-11	29.12	29.12	28.26	29.09	49400	27.80
NYSE	CCU	2009-03-10	27.59	28.81	27.43	28.81	72800	27.53
NYSE	CCU	2009-03-09	27.93	27.93	27.01	27.16	23300	25.95
NYSE	CCU	2009-03-06	28.14	28.41	27.42	28.03	31200	26.78
NYSE	CCU	2009-03-05	28.26	28.26	27.41	28.00	50200	26.75
NYSE	CCU	2009-03-04	26.93	28.60	26.69	28.32	42900	27.06
NYSE	CCU	2009-03-03	26.82	26.82	26.48	26.73	29400	25.54
NYSE	CCU	2009-03-02	26.50	26.64	25.93	25.95	26600	24.80
NYSE	CCU	2009-02-27	28.00	28.02	26.64	26.64	36200	25.46
NYSE	CCU	2009-02-26	28.40	28.84	28.01	28.28	24800	27.02
NYSE	CCU	2009-02-25	28.73	28.73	28.00	28.44	18600	27.18
NYSE	CCU	2009-02-24	28.44	29.20	28.21	29.11	40000	27.82
NYSE	CCU	2009-02-23	28.87	29.00	27.95	28.26	18700	27.00
NYSE	CCU	2009-02-20	29.04	29.38	28.19	28.66	65900	27.39
NYSE	CCU	2009-02-19	29.99	30.05	29.13	29.35	18500	28.04
NYSE	CCU	2009-02-18	30.23	30.50	29.94	30.06	43200	28.72
NYSE	CCU	2009-02-17	29.73	30.21	29.50	29.80	39500	28.47
NYSE	CCU	2009-02-13	29.94	30.50	29.70	29.93	17800	28.60
NYSE	CCU	2009-02-12	29.89	29.89	29.34	29.74	5700	28.42
NYSE	CCU	2009-02-11	29.79	30.40	29.65	30.16	45000	28.82
NYSE	CCU	2009-02-10	30.10	30.22	29.35	29.39	19400	28.08
NYSE	CCU	2009-02-09	28.99	30.49	28.99	30.00	39000	28.67
NYSE	CCU	2009-02-06	30.10	30.26	28.16	28.16	39100	26.91
NYSE	CCU	2009-02-05	29.73	30.46	29.52	30.35	19100	29.00
NYSE	CCU	2009-02-04	29.76	30.21	29.76	29.96	109300	28.63
NYSE	CCU	2009-02-03	30.00	30.23	29.76	29.76	87700	28.44
NYSE	CCU	2009-02-02	29.54	30.82	29.54	30.17	35200	28.83
NYSE	CCU	2009-01-30	30.91	30.91	28.80	28.80	26000	27.52
NYSE	CCU	2009-01-29	30.63	31.19	30.15	31.00	19100	29.62
NYSE	CCU	2009-01-28	31.44	31.44	30.62	30.86	14400	29.49
NYSE	CCU	2009-01-27	30.74	31.31	30.49	31.08	16000	29.70
NYSE	CCU	2009-01-26	30.45	31.01	30.26	30.79	40800	29.42
NYSE	CCU	2009-01-23	28.22	30.67	28.12	30.20	84300	28.86
NYSE	CCU	2009-01-22	27.60	28.82	27.60	28.59	66100	27.32
NYSE	CCU	2009-01-21	28.09	28.09	27.19	27.56	41400	26.33
NYSE	CCU	2009-01-20	27.84	28.20	26.41	28.20	29000	26.95
NYSE	CCU	2009-01-16	27.46	28.64	27.46	28.64	13600	27.37
NYSE	CCU	2009-01-15	27.29	27.47	27.11	27.31	10600	26.10
NYSE	CCU	2009-01-14	27.80	28.03	27.22	27.46	43800	26.24
NYSE	CCU	2009-01-13	27.51	28.10	27.17	28.05	15300	26.80
NYSE	CCU	2009-01-12	28.20	28.64	27.37	27.46	22000	26.24
NYSE	CCU	2009-01-09	27.80	28.00	27.66	28.00	10000	26.75
NYSE	CCU	2009-01-08	27.89	28.11	27.59	28.00	9800	26.75
NYSE	CCU	2009-01-07	28.30	28.59	27.36	28.28	57900	27.02
NYSE	CCU	2009-01-06	28.30	29.75	28.21	29.75	15900	28.43
NYSE	CCU	2009-01-05	28.11	28.44	27.75	28.44	44500	27.18
NYSE	CCU	2009-01-02	26.57	28.45	26.57	27.91	17800	26.67
NYSE	CNA	2009-12-31	23.76	24.15	23.76	24.00	532200	24.00
NYSE	CNA	2009-12-30	23.58	23.84	23.58	23.78	175400	23.78
NYSE	CNA	2009-12-29	23.39	23.76	23.25	23.61	266300	23.61
NYSE	CNA	2009-12-28	22.84	23.40	22.78	23.40	360300	23.40
NYSE	CNA	2009-12-24	22.89	22.99	22.75	22.89	85900	22.89
NYSE	CNA	2009-12-23	22.87	22.97	22.58	22.77	297500	22.77
NYSE	CNA	2009-12-22	22.62	22.96	22.58	22.84	290000	22.84
NYSE	CNA	2009-12-21	22.68	23.09	22.50	22.74	349400	22.74
NYSE	CNA	2009-12-18	22.54	22.70	22.36	22.69	443000	22.69
NYSE	CNA	2009-12-17	22.79	22.79	22.41	22.45	256200	22.45
NYSE	CNA	2009-12-16	22.87	23.22	22.68	22.88	255700	22.88
NYSE	CNA	2009-12-15	23.10	23.14	22.71	22.78	306200	22.78
NYSE	CNA	2009-12-14	22.90	23.18	22.77	23.10	372800	23.10
NYSE	CNA	2009-12-11	22.66	22.83	22.41	22.79	242500	22.79
NYSE	CNA	2009-12-10	22.45	22.69	22.04	22.58	564200	22.58
NYSE	CNA	2009-12-09	22.28	22.28	21.90	22.20	473300	22.20
NYSE	CNA	2009-12-08	22.33	22.35	21.95	22.23	555000	22.23
NYSE	CNA	2009-12-07	22.65	22.95	22.46	22.51	336800	22.51
NYSE	CNA	2009-12-04	22.73	23.01	22.41	22.75	465900	22.75
NYSE	CNA	2009-12-03	22.93	22.96	22.31	22.34	582700	22.34
NYSE	CNA	2009-12-02	22.68	22.98	22.68	22.84	319200	22.84
NYSE	CNA	2009-12-01	22.97	22.97	22.52	22.76	503500	22.76
NYSE	CNA	2009-11-30	22.90	23.12	22.35	22.75	851000	22.75
NYSE	CNA	2009-11-27	23.09	23.30	22.88	22.91	241800	22.91
NYSE	CNA	2009-11-25	23.90	24.02	23.68	23.77	327000	23.77
NYSE	CNA	2009-11-24	23.80	24.01	23.67	23.94	694700	23.94
NYSE	CNA	2009-11-23	24.00	24.29	23.75	23.96	453500	23.96
NYSE	CNA	2009-11-20	23.55	23.76	23.22	23.57	497100	23.57
NYSE	CNA	2009-11-19	23.44	24.06	23.35	23.53	1238200	23.53
NYSE	CNA	2009-11-18	22.45	22.89	22.30	22.75	589700	22.75
NYSE	CNA	2009-11-17	22.17	22.49	22.16	22.39	560400	22.39
NYSE	CNA	2009-11-16	22.37	22.37	21.96	22.17	723000	22.17
NYSE	CNA	2009-11-13	22.19	22.40	21.88	22.01	451100	22.01
NYSE	CNA	2009-11-12	22.06	22.30	21.75	22.02	362800	22.02
NYSE	CNA	2009-11-11	22.00	22.46	21.86	22.18	399400	22.18
NYSE	CNA	2009-11-10	21.46	21.98	21.42	21.90	567300	21.90
NYSE	CNA	2009-11-09	21.12	21.54	21.02	21.40	648900	21.40
NYSE	CNA	2009-11-06	20.89	21.18	20.48	21.00	508600	21.00
NYSE	CNA	2009-11-05	21.19	21.23	20.78	20.96	776400	20.96
NYSE	CNA	2009-11-04	21.88	21.96	20.80	20.91	927100	20.91
NYSE	CNA	2009-11-03	21.77	21.87	20.94	21.77	1070100	21.77
NYSE	CNA	2009-11-02	23.48	24.45	22.01	22.19	1241000	22.19
NYSE	CNA	2009-10-30	22.76	22.76	21.73	21.77	945200	21.77
NYSE	CNA	2009-10-29	22.15	23.04	22.15	22.98	458200	22.98
NYSE	CNA	2009-10-28	22.30	22.80	21.85	21.86	428800	21.86
NYSE	CNA	2009-10-27	23.04	23.28	22.43	22.46	456900	22.46
NYSE	CNA	2009-10-26	23.76	24.12	22.93	22.97	392500	22.97
NYSE	CNA	2009-10-23	24.84	25.01	23.75	23.86	284600	23.86
NYSE	CNA	2009-10-22	23.15	24.85	23.15	24.85	743600	24.85
NYSE	CNA	2009-10-21	23.51	23.87	22.91	22.94	564000	22.94
NYSE	CNA	2009-10-20	24.24	24.32	23.62	23.65	385800	23.65
NYSE	CNA	2009-10-19	24.14	24.38	23.99	24.29	262300	24.29
NYSE	CNA	2009-10-16	24.19	24.38	23.77	24.17	455000	24.17
NYSE	CNA	2009-10-15	24.12	24.73	23.94	24.52	449100	24.52
NYSE	CNA	2009-10-14	24.09	24.21	23.81	24.15	674300	24.15
NYSE	CNA	2009-10-13	23.93	23.94	23.52	23.60	536100	23.60
NYSE	CNA	2009-10-12	24.15	24.15	23.70	23.91	594600	23.91
NYSE	CNA	2009-10-09	24.03	24.23	23.89	24.12	282300	24.12
NYSE	CNA	2009-10-08	24.55	24.55	23.95	24.11	459500	24.11
NYSE	CNA	2009-10-07	24.00	24.27	23.62	24.23	347000	24.23
NYSE	CNA	2009-10-06	24.09	24.59	23.82	24.18	330600	24.18
NYSE	CNA	2009-10-05	23.61	24.02	23.49	24.02	253600	24.02
NYSE	CNA	2009-10-02	23.13	23.84	22.55	23.60	345200	23.60
NYSE	CNA	2009-10-01	24.12	24.29	23.38	23.42	364600	23.42
NYSE	CNA	2009-09-30	24.70	24.88	23.98	24.14	509800	24.14
NYSE	CNA	2009-09-29	25.00	25.39	24.32	24.43	455100	24.43
NYSE	CNA	2009-09-28	24.28	24.90	24.28	24.90	344900	24.90
NYSE	CNA	2009-09-25	24.36	24.73	23.94	24.05	565200	24.05
NYSE	CNA	2009-09-24	25.03	25.28	24.28	24.30	479800	24.30
NYSE	CNA	2009-09-23	25.50	26.01	25.01	25.03	347200	25.03
NYSE	CNA	2009-09-22	26.01	26.18	25.39	25.50	317400	25.50
NYSE	CNA	2009-09-21	25.49	25.99	25.35	25.82	398500	25.82
NYSE	CNA	2009-09-18	26.21	26.25	25.54	25.54	328700	25.54
NYSE	CNA	2009-09-17	26.04	26.51	25.51	25.90	359900	25.90
NYSE	CNA	2009-09-16	25.55	26.03	25.21	25.99	468500	25.99
NYSE	CNA	2009-09-15	24.76	25.65	24.68	25.40	516900	25.40
NYSE	CNA	2009-09-14	23.94	24.92	23.51	24.92	334700	24.92
NYSE	CNA	2009-09-11	24.32	24.59	23.68	24.20	315100	24.20
NYSE	CNA	2009-09-10	24.36	24.50	23.73	24.32	507000	24.32
NYSE	CNA	2009-09-09	23.70	24.56	23.48	24.37	414900	24.37
NYSE	CNA	2009-09-08	23.77	23.91	22.95	23.56	478300	23.56
NYSE	CNA	2009-09-04	23.26	23.75	22.95	23.21	254800	23.21
NYSE	CNA	2009-09-03	22.99	23.62	22.81	23.17	307800	23.17
NYSE	CNA	2009-09-02	22.90	23.32	22.71	22.86	367900	22.86
NYSE	CNA	2009-09-01	23.93	24.67	23.13	23.18	450400	23.18
NYSE	CNA	2009-08-31	23.75	24.49	23.75	24.47	299400	24.47
NYSE	CNA	2009-08-28	24.20	24.24	23.70	23.90	218400	23.90
NYSE	CNA	2009-08-27	23.87	23.97	23.41	23.87	190200	23.87
NYSE	CNA	2009-08-26	23.95	24.17	23.46	23.68	204400	23.68
NYSE	CNA	2009-08-25	23.03	24.20	22.96	23.95	445500	23.95
NYSE	CNA	2009-08-24	22.77	23.41	22.70	23.00	314500	23.00
NYSE	CNA	2009-08-21	22.19	22.84	22.04	22.74	296800	22.74
NYSE	CNA	2009-08-20	21.72	22.19	21.54	21.90	242900	21.90
NYSE	CNA	2009-08-19	21.26	21.62	21.06	21.58	202800	21.58
NYSE	CNA	2009-08-18	21.20	21.55	21.04	21.37	172000	21.37
NYSE	CNA	2009-08-17	21.15	21.52	21.05	21.21	288900	21.21
NYSE	CNA	2009-08-14	22.06	22.19	21.68	21.93	273900	21.93
NYSE	CNA	2009-08-13	22.25	22.40	21.95	22.18	364000	22.18
NYSE	CNA	2009-08-12	20.71	22.08	20.45	21.92	1264600	21.92
NYSE	CNA	2009-08-11	20.96	21.13	20.24	20.66	747300	20.66
NYSE	CNA	2009-08-10	20.87	21.47	20.58	20.91	260100	20.91
NYSE	CNA	2009-08-07	20.42	21.05	20.32	20.87	340200	20.87
NYSE	CNA	2009-08-06	20.64	21.08	20.00	20.13	354600	20.13
NYSE	CNA	2009-08-05	20.84	21.30	20.23	20.64	619900	20.64
NYSE	CNA	2009-08-04	19.74	20.96	19.65	20.96	814500	20.96
NYSE	CNA	2009-08-03	18.02	19.87	18.00	19.71	1637700	19.71
NYSE	CNA	2009-07-31	16.69	17.18	16.56	17.05	510400	17.05
NYSE	CNA	2009-07-30	16.39	17.07	16.39	16.68	329200	16.68
NYSE	CNA	2009-07-29	16.17	16.49	16.02	16.19	301000	16.19
NYSE	CNA	2009-07-28	16.39	16.56	16.08	16.35	274200	16.35
NYSE	CNA	2009-07-27	16.17	16.66	16.10	16.54	391600	16.54
NYSE	CNA	2009-07-24	16.16	16.44	15.98	16.17	259100	16.17
NYSE	CNA	2009-07-23	15.72	16.33	15.72	16.17	392900	16.17
NYSE	CNA	2009-07-22	14.95	15.76	14.95	15.57	413600	15.57
NYSE	CNA	2009-07-21	15.10	15.49	15.10	15.32	300600	15.32
NYSE	CNA	2009-07-20	14.66	15.14	14.66	15.06	393300	15.06
NYSE	CNA	2009-07-17	14.78	14.85	14.46	14.66	473500	14.66
NYSE	CNA	2009-07-16	14.89	14.94	14.59	14.78	311200	14.78
NYSE	CNA	2009-07-15	14.66	14.99	14.51	14.94	439600	14.94
NYSE	CNA	2009-07-14	14.72	14.73	14.18	14.36	305300	14.36
NYSE	CNA	2009-07-13	13.87	14.64	13.87	14.61	416600	14.61
NYSE	CNA	2009-07-10	13.84	13.97	13.63	13.86	225400	13.86
NYSE	CNA	2009-07-09	14.32	14.37	13.97	14.01	275700	14.01
NYSE	CNA	2009-07-08	14.70	14.70	13.83	14.05	753200	14.05
NYSE	CNA	2009-07-07	14.95	15.05	14.53	14.55	497900	14.55
NYSE	CNA	2009-07-06	14.80	15.10	14.48	15.09	378000	15.09
NYSE	CNA	2009-07-02	15.40	15.72	14.85	14.86	370800	14.86
NYSE	CNA	2009-07-01	15.68	15.86	15.17	15.72	303700	15.72
NYSE	CNA	2009-06-30	15.60	15.60	14.75	15.47	570100	15.47
NYSE	CNA	2009-06-29	14.89	15.64	14.57	15.59	440600	15.59
NYSE	CNA	2009-06-26	14.96	15.07	14.68	14.82	664300	14.82
NYSE	CNA	2009-06-25	14.65	15.12	14.08	15.03	406500	15.03
NYSE	CNA	2009-06-24	15.00	15.15	14.48	14.66	381800	14.66
NYSE	CNA	2009-06-23	15.12	15.35	14.65	14.75	614800	14.75
NYSE	CNA	2009-06-22	15.08	15.40	15.01	15.13	692400	15.13
NYSE	CNA	2009-06-19	14.94	15.32	14.89	15.28	638400	15.28
NYSE	CNA	2009-06-18	14.20	14.90	14.20	14.81	791900	14.81
NYSE	CNA	2009-06-17	13.86	14.24	13.86	14.19	550200	14.19
NYSE	CNA	2009-06-16	14.32	14.43	13.88	13.92	363500	13.92
NYSE	CNA	2009-06-15	14.80	15.04	14.18	14.30	826300	14.30
NYSE	CNA	2009-06-12	14.70	15.07	14.70	15.02	794400	15.02
NYSE	CNA	2009-06-11	14.69	14.91	14.45	14.70	603300	14.70
NYSE	CNA	2009-06-10	14.41	14.58	14.25	14.52	603700	14.52
NYSE	CNA	2009-06-09	14.67	14.67	14.15	14.22	477500	14.22
NYSE	CNA	2009-06-08	14.67	14.70	14.22	14.49	238000	14.49
NYSE	CNA	2009-06-05	15.15	15.17	14.78	14.89	519900	14.89
NYSE	CNA	2009-06-04	14.80	14.89	14.61	14.84	438900	14.84
NYSE	CNA	2009-06-03	15.08	15.13	14.73	14.89	420700	14.89
NYSE	CNA	2009-06-02	15.43	15.64	14.98	15.28	587700	15.28
NYSE	CNA	2009-06-01	14.82	15.61	14.54	15.43	679400	15.43
NYSE	CNA	2009-05-29	14.47	14.59	13.95	14.51	550400	14.51
NYSE	CNA	2009-05-28	14.60	14.66	13.96	14.51	502000	14.51
NYSE	CNA	2009-05-27	14.91	14.92	14.19	14.24	1001300	14.24
NYSE	CNA	2009-05-26	14.20	15.01	14.20	15.01	505100	15.01
NYSE	CNA	2009-05-22	14.21	14.64	14.03	14.49	547300	14.49
NYSE	CNA	2009-05-21	13.60	14.33	13.36	14.25	903400	14.25
NYSE	CNA	2009-05-20	14.83	14.83	13.80	13.89	841700	13.89
NYSE	CNA	2009-05-19	14.57	14.80	14.21	14.58	601000	14.58
NYSE	CNA	2009-05-18	14.21	14.75	13.91	14.72	604400	14.72
NYSE	CNA	2009-05-15	14.44	14.55	13.78	13.90	478400	13.90
NYSE	CNA	2009-05-14	13.85	14.90	13.51	14.43	789800	14.43
NYSE	CNA	2009-05-13	14.83	14.83	13.79	13.86	764200	13.86
NYSE	CNA	2009-05-12	15.38	15.78	14.53	14.89	991900	14.89
NYSE	CNA	2009-05-11	16.83	17.00	15.36	15.38	992700	15.38
NYSE	CNA	2009-05-08	15.79	17.59	15.74	17.59	985600	17.59
NYSE	CNA	2009-05-07	15.76	16.39	15.06	15.26	1533500	15.26
NYSE	CNA	2009-05-06	13.67	15.61	13.67	15.50	1371800	15.50
NYSE	CNA	2009-05-05	13.67	14.05	13.10	13.12	522700	13.12
NYSE	CNA	2009-05-04	12.72	13.89	12.16	13.65	1133600	13.65
NYSE	CNA	2009-05-01	12.02	12.05	11.64	11.93	431400	11.93
NYSE	CNA	2009-04-30	12.39	12.39	11.75	11.97	719800	11.97
NYSE	CNA	2009-04-29	11.64	12.07	11.32	12.00	569600	12.00
NYSE	CNA	2009-04-28	10.86	11.69	10.76	11.42	496900	11.42
NYSE	CNA	2009-04-27	11.07	11.47	11.07	11.25	438400	11.25
NYSE	CNA	2009-04-24	11.73	11.82	11.14	11.40	681500	11.40
NYSE	CNA	2009-04-23	11.54	11.86	11.06	11.64	812100	11.64
NYSE	CNA	2009-04-22	12.17	12.33	11.33	11.44	1126000	11.44
NYSE	CNA	2009-04-21	10.77	12.55	10.73	12.54	1100800	12.54
NYSE	CNA	2009-04-20	12.02	12.32	11.03	11.08	684900	11.08
NYSE	CNA	2009-04-17	12.48	12.56	12.02	12.38	752200	12.38
NYSE	CNA	2009-04-16	12.25	12.75	11.78	12.50	815100	12.50
NYSE	CNA	2009-04-15	11.17	12.08	10.80	12.06	840100	12.06
NYSE	CNA	2009-04-14	11.75	12.24	11.11	11.21	759000	11.21
NYSE	CNA	2009-04-13	10.64	12.29	10.62	12.15	932500	12.15
NYSE	CNA	2009-04-09	10.34	10.82	9.97	10.81	644500	10.81
NYSE	CNA	2009-04-08	10.01	10.28	9.66	9.90	465900	9.90
NYSE	CNA	2009-04-07	9.79	10.09	9.64	9.67	405400	9.67
NYSE	CNA	2009-04-06	10.31	10.31	9.96	10.16	442600	10.16
NYSE	CNA	2009-04-03	10.30	10.39	10.12	10.32	529400	10.32
NYSE	CNA	2009-04-02	10.02	10.42	9.95	10.28	899700	10.28
NYSE	CNA	2009-04-01	8.89	9.70	8.83	9.64	783700	9.64
NYSE	CNA	2009-03-31	8.93	9.26	8.74	9.16	610300	9.16
NYSE	CNA	2009-03-30	9.12	9.84	8.71	8.83	1151600	8.83
NYSE	CNA	2009-03-27	9.51	9.67	9.18	9.46	527700	9.46
NYSE	CNA	2009-03-26	9.75	9.92	9.36	9.89	883500	9.89
NYSE	CNA	2009-03-25	8.83	9.53	8.70	9.51	1108200	9.51
NYSE	CNA	2009-03-24	8.83	9.11	8.61	8.64	843100	8.64
NYSE	CNA	2009-03-23	9.31	9.31	8.55	9.13	1208900	9.13
NYSE	CNA	2009-03-20	8.87	9.07	8.44	8.73	927200	8.73
NYSE	CNA	2009-03-19	9.52	9.57	8.92	8.94	968400	8.94
NYSE	CNA	2009-03-18	8.49	9.27	8.17	9.09	1576500	9.09
NYSE	CNA	2009-03-17	8.11	8.62	7.53	8.61	1123200	8.61
NYSE	CNA	2009-03-16	8.69	9.55	8.23	8.35	1152900	8.35
NYSE	CNA	2009-03-13	8.24	8.50	7.94	8.46	989300	8.46
NYSE	CNA	2009-03-12	6.65	8.31	6.45	8.24	1354200	8.24
NYSE	CNA	2009-03-11	7.04	7.49	6.51	6.80	1038300	6.80
NYSE	CNA	2009-03-10	7.10	7.42	6.65	7.42	758300	7.42
NYSE	CNA	2009-03-09	6.76	6.99	6.41	6.49	580600	6.49
NYSE	CNA	2009-03-06	7.11	7.11	6.63	6.98	712300	6.98
NYSE	CNA	2009-03-05	7.93	7.93	6.65	6.80	868600	6.80
NYSE	CNA	2009-03-04	7.79	8.55	7.35	8.26	1360400	8.26
NYSE	CNA	2009-03-03	7.88	7.88	7.29	7.46	1519000	7.46
NYSE	CNA	2009-03-02	7.85	7.98	7.58	7.65	982500	7.65
NYSE	CNA	2009-02-27	8.26	8.27	7.90	7.96	777500	7.96
NYSE	CNA	2009-02-26	8.48	8.86	8.34	8.47	706500	8.47
NYSE	CNA	2009-02-25	8.98	8.98	7.96	8.34	968100	8.34
NYSE	CNA	2009-02-24	8.47	9.25	8.30	9.24	673500	9.24
NYSE	CNA	2009-02-23	9.12	9.23	8.37	8.39	701100	8.39
NYSE	CNA	2009-02-20	8.82	9.27	8.45	8.90	976400	8.90
NYSE	CNA	2009-02-19	9.79	9.93	9.00	9.07	650000	9.07
NYSE	CNA	2009-02-18	9.75	9.89	9.31	9.57	700300	9.57
NYSE	CNA	2009-02-17	10.02	11.13	9.33	9.61	724300	9.61
NYSE	CNA	2009-02-13	10.71	10.78	10.29	10.36	681200	10.36
NYSE	CNA	2009-02-12	10.49	10.83	10.11	10.66	920000	10.66
NYSE	CNA	2009-02-11	10.67	10.98	10.55	10.86	1037400	10.86
NYSE	CNA	2009-02-10	11.70	11.75	10.51	10.55	673400	10.55
NYSE	CNA	2009-02-09	12.12	12.73	11.41	12.08	497200	12.08
NYSE	CNA	2009-02-06	11.90	12.58	11.90	12.51	662300	12.51
NYSE	CNA	2009-02-05	11.36	12.11	11.26	11.94	305700	11.94
NYSE	CNA	2009-02-04	11.62	11.78	11.23	11.41	435600	11.41
NYSE	CNA	2009-02-03	11.41	11.78	11.18	11.55	418800	11.55
NYSE	CNA	2009-02-02	11.41	11.47	10.93	11.28	665000	11.28
NYSE	CNA	2009-01-30	12.20	12.25	11.32	11.63	463100	11.63
NYSE	CNA	2009-01-29	13.30	13.34	12.00	12.06	474900	12.06
NYSE	CNA	2009-01-28	13.26	13.70	12.67	13.56	330000	13.56
NYSE	CNA	2009-01-27	11.82	12.66	11.82	12.60	388300	12.60
NYSE	CNA	2009-01-26	12.19	12.45	11.52	11.80	305700	11.80
NYSE	CNA	2009-01-23	11.69	12.20	11.52	12.13	340100	12.13
NYSE	CNA	2009-01-22	12.71	12.90	11.85	12.22	424400	12.22
NYSE	CNA	2009-01-21	12.43	13.24	12.00	13.12	303000	13.12
NYSE	CNA	2009-01-20	13.14	13.66	12.03	12.03	432400	12.03
NYSE	CNA	2009-01-16	13.80	14.05	13.41	13.89	406300	13.89
NYSE	CNA	2009-01-15	13.29	13.86	12.52	13.33	447000	13.33
NYSE	CNA	2009-01-14	14.22	14.24	13.13	13.26	346200	13.26
NYSE	CNA	2009-01-13	14.32	14.62	13.94	14.40	426900	14.40
NYSE	CNA	2009-01-12	15.21	15.36	14.35	14.49	248400	14.49
NYSE	CNA	2009-01-09	16.20	16.40	15.19	15.30	391800	15.30
NYSE	CNA	2009-01-08	15.57	16.15	15.36	16.01	328200	16.01
NYSE	CNA	2009-01-07	16.46	16.76	15.58	15.72	422100	15.72
NYSE	CNA	2009-01-06	16.35	17.43	15.82	17.09	542200	17.09
NYSE	CNA	2009-01-05	17.02	17.27	16.38	16.88	334300	16.88
NYSE	CNA	2009-01-02	16.40	17.10	15.89	17.02	184400	17.02
NYSE	CRK	2009-12-31	41.57	41.86	40.57	40.57	199600	40.57
NYSE	CRK	2009-12-30	42.17	42.19	41.21	41.43	331000	41.43
NYSE	CRK	2009-12-29	43.37	43.55	42.19	42.28	293100	42.28
NYSE	CRK	2009-12-28	43.63	44.10	43.17	43.33	282300	43.33
NYSE	CRK	2009-12-24	42.84	43.48	42.60	43.28	87500	43.28
NYSE	CRK	2009-12-23	41.98	43.03	41.81	42.89	248100	42.89
NYSE	CRK	2009-12-22	42.12	42.27	41.49	41.89	352100	41.89
NYSE	CRK	2009-12-21	41.55	42.15	41.14	42.14	284300	42.14
NYSE	CRK	2009-12-18	40.45	41.13	40.43	41.05	690700	41.05
NYSE	CRK	2009-12-17	39.96	40.81	39.62	40.09	720700	40.09
NYSE	CRK	2009-12-16	40.67	41.22	40.37	40.55	576700	40.55
NYSE	CRK	2009-12-15	39.90	40.43	39.70	40.27	580200	40.27
NYSE	CRK	2009-12-14	38.71	40.11	38.71	40.06	1183600	40.06
NYSE	CRK	2009-12-11	37.83	37.92	36.95	37.61	524600	37.61
NYSE	CRK	2009-12-10	36.82	37.79	36.41	37.73	805400	37.73
NYSE	CRK	2009-12-09	36.54	36.79	36.22	36.46	841100	36.46
NYSE	CRK	2009-12-08	36.74	36.91	36.41	36.61	640300	36.61
NYSE	CRK	2009-12-07	36.90	37.88	36.74	37.24	422300	37.24
NYSE	CRK	2009-12-04	37.66	38.24	36.84	37.13	769800	37.13
NYSE	CRK	2009-12-03	37.35	37.85	36.84	36.90	561000	36.90
NYSE	CRK	2009-12-02	38.39	38.45	37.16	37.36	578900	37.36
NYSE	CRK	2009-12-01	38.10	38.59	37.81	38.15	560300	38.15
NYSE	CRK	2009-11-30	37.92	38.74	37.01	37.13	875300	37.13
NYSE	CRK	2009-11-27	36.58	38.31	36.43	37.96	460100	37.96
NYSE	CRK	2009-11-25	35.94	38.58	35.76	38.30	961100	38.30
NYSE	CRK	2009-11-24	36.19	36.26	35.47	35.93	651500	35.93
NYSE	CRK	2009-11-23	36.94	37.83	36.22	36.41	682400	36.41
NYSE	CRK	2009-11-20	37.33	37.49	35.79	36.10	909500	36.10
NYSE	CRK	2009-11-19	38.89	38.97	37.21	37.64	828300	37.64
NYSE	CRK	2009-11-18	39.72	39.82	38.78	39.23	709900	39.23
NYSE	CRK	2009-11-17	40.29	40.35	39.09	39.59	571200	39.59
NYSE	CRK	2009-11-16	39.42	40.68	39.42	40.57	873100	40.57
NYSE	CRK	2009-11-13	39.07	39.63	38.48	38.80	963400	38.80
NYSE	CRK	2009-11-12	40.21	40.60	38.96	38.99	912200	38.99
NYSE	CRK	2009-11-11	41.87	41.87	40.15	40.35	624300	40.35
NYSE	CRK	2009-11-10	41.61	42.13	40.61	41.32	403800	41.32
NYSE	CRK	2009-11-09	40.62	41.79	40.62	41.78	575600	41.78
NYSE	CRK	2009-11-06	39.96	41.05	39.77	40.00	908700	40.00
NYSE	CRK	2009-11-05	40.70	41.41	40.03	40.56	1148700	40.56
NYSE	CRK	2009-11-04	42.63	42.86	40.43	40.53	1206900	40.53
NYSE	CRK	2009-11-03	42.11	42.51	40.53	41.94	1662600	41.94
NYSE	CRK	2009-11-02	41.49	42.77	40.82	42.72	941500	42.72
NYSE	CRK	2009-10-30	43.21	43.23	40.94	41.09	940500	41.09
NYSE	CRK	2009-10-29	42.33	44.43	42.02	43.57	600600	43.57
NYSE	CRK	2009-10-28	44.82	44.82	41.69	41.97	693600	41.97
NYSE	CRK	2009-10-27	45.36	46.45	44.52	45.15	575600	45.15
NYSE	CRK	2009-10-26	45.85	47.44	44.90	44.98	599900	44.98
NYSE	CRK	2009-10-23	47.61	47.97	44.92	45.34	557800	45.34
NYSE	CRK	2009-10-22	47.01	47.54	46.15	47.30	677800	47.30
NYSE	CRK	2009-10-21	46.54	48.65	46.54	47.49	500500	47.49
NYSE	CRK	2009-10-20	48.39	48.71	46.50	47.10	578700	47.10
NYSE	CRK	2009-10-19	48.35	48.57	47.27	48.33	438100	48.33
NYSE	CRK	2009-10-16	48.31	49.14	47.90	48.48	463600	48.48
NYSE	CRK	2009-10-15	48.03	48.68	47.54	48.67	432900	48.67
NYSE	CRK	2009-10-14	48.24	48.37	47.20	48.29	525400	48.29
NYSE	CRK	2009-10-13	47.52	47.78	45.85	47.36	388000	47.36
NYSE	CRK	2009-10-12	46.62	47.65	46.08	47.25	514700	47.25
NYSE	CRK	2009-10-09	45.86	46.79	45.58	45.89	520700	45.89
NYSE	CRK	2009-10-08	45.09	46.13	44.51	45.90	547100	45.90
NYSE	CRK	2009-10-07	43.48	44.67	43.07	44.43	730800	44.43
NYSE	CRK	2009-10-06	40.29	43.15	40.29	43.12	1371300	43.12
NYSE	CRK	2009-10-05	38.10	39.60	38.10	39.58	488300	39.58
NYSE	CRK	2009-10-02	37.43	38.90	37.14	38.27	368400	38.27
NYSE	CRK	2009-10-01	39.94	40.44	38.17	38.21	488300	38.21
NYSE	CRK	2009-09-30	40.57	40.98	39.29	40.08	598200	40.08
NYSE	CRK	2009-09-29	40.28	40.76	39.61	40.53	562700	40.53
NYSE	CRK	2009-09-28	38.79	40.40	38.43	40.39	902100	40.39
NYSE	CRK	2009-09-25	39.64	40.05	38.72	38.84	811200	38.84
NYSE	CRK	2009-09-24	40.71	40.72	38.76	39.62	603000	39.62
NYSE	CRK	2009-09-23	41.84	42.26	40.57	40.82	763500	40.82
NYSE	CRK	2009-09-22	41.30	42.19	41.01	41.63	599500	41.63
NYSE	CRK	2009-09-21	40.15	40.92	39.31	40.79	486500	40.79
NYSE	CRK	2009-09-18	41.31	41.40	40.05	40.98	1170200	40.98
NYSE	CRK	2009-09-17	41.86	42.65	40.82	41.05	559600	41.05
NYSE	CRK	2009-09-16	42.00	42.60	41.57	42.31	578500	42.31
NYSE	CRK	2009-09-15	39.64	41.97	39.64	41.76	1119100	41.76
NYSE	CRK	2009-09-14	37.61	39.74	37.39	39.55	925000	39.55
NYSE	CRK	2009-09-11	37.56	38.63	37.56	38.43	816800	38.43
NYSE	CRK	2009-09-10	36.10	37.47	35.65	37.47	475700	37.47
NYSE	CRK	2009-09-09	36.30	36.71	35.86	36.25	842700	36.25
NYSE	CRK	2009-09-08	35.09	36.18	34.75	36.08	559400	36.08
NYSE	CRK	2009-09-04	33.21	34.46	33.21	34.40	444000	34.40
NYSE	CRK	2009-09-03	34.41	34.41	32.92	33.17	422500	33.17
NYSE	CRK	2009-09-02	33.44	34.05	33.13	33.63	778400	33.63
NYSE	CRK	2009-09-01	35.12	36.06	33.82	33.91	705300	33.91
NYSE	CRK	2009-08-31	35.44	35.62	34.61	35.33	538400	35.33
NYSE	CRK	2009-08-28	37.63	37.63	36.17	36.44	608900	36.44
NYSE	CRK	2009-08-27	36.66	36.90	35.45	36.77	463400	36.77
NYSE	CRK	2009-08-26	36.83	37.41	36.25	36.92	490400	36.92
NYSE	CRK	2009-08-25	37.88	38.13	36.94	37.16	424700	37.16
NYSE	CRK	2009-08-24	38.51	38.80	37.46	37.77	1103000	37.77
NYSE	CRK	2009-08-21	37.23	38.31	36.98	38.21	688800	38.21
NYSE	CRK	2009-08-20	37.44	37.82	36.08	36.73	759600	36.73
NYSE	CRK	2009-08-19	34.95	37.44	34.90	37.38	642300	37.38
NYSE	CRK	2009-08-18	35.42	35.63	35.00	35.41	504600	35.41
NYSE	CRK	2009-08-17	35.99	36.19	35.05	35.09	703400	35.09
NYSE	CRK	2009-08-14	38.00	38.11	36.57	37.16	505400	37.16
NYSE	CRK	2009-08-13	37.96	38.49	36.84	38.31	442300	38.31
NYSE	CRK	2009-08-12	37.11	37.91	36.78	37.60	1460300	37.60
NYSE	CRK	2009-08-11	38.81	39.12	38.25	38.25	539700	38.25
NYSE	CRK	2009-08-10	38.07	39.04	37.96	38.99	811800	38.99
NYSE	CRK	2009-08-07	39.46	39.46	38.05	38.49	1016600	38.49
NYSE	CRK	2009-08-06	39.69	40.03	38.46	38.78	496100	38.78
NYSE	CRK	2009-08-05	39.34	40.67	39.03	39.92	1134300	39.92
NYSE	CRK	2009-08-04	39.70	40.68	37.82	39.48	1625300	39.48
NYSE	CRK	2009-08-03	39.19	41.06	39.19	40.81	763700	40.81
NYSE	CRK	2009-07-31	37.60	38.79	37.23	38.50	781100	38.50
NYSE	CRK	2009-07-30	37.76	38.34	37.01	37.97	484500	37.97
NYSE	CRK	2009-07-29	36.87	37.12	36.16	37.00	470500	37.00
NYSE	CRK	2009-07-28	37.30	37.91	36.34	37.74	521100	37.74
NYSE	CRK	2009-07-27	38.30	38.76	37.66	38.26	370000	38.26
NYSE	CRK	2009-07-24	36.88	38.37	36.38	38.30	564100	38.30
NYSE	CRK	2009-07-23	36.61	37.72	36.45	37.20	712500	37.20
NYSE	CRK	2009-07-22	35.77	37.34	35.39	36.59	1086000	36.59
NYSE	CRK	2009-07-21	35.92	36.45	35.30	36.22	1064200	36.22
NYSE	CRK	2009-07-20	35.08	35.67	34.44	35.41	599900	35.41
NYSE	CRK	2009-07-17	34.01	34.85	33.67	34.40	714800	34.40
NYSE	CRK	2009-07-16	32.25	34.14	32.15	33.96	679900	33.96
NYSE	CRK	2009-07-15	32.06	32.82	31.78	32.68	728700	32.68
NYSE	CRK	2009-07-14	31.84	31.84	30.97	31.37	687400	31.37
NYSE	CRK	2009-07-13	30.68	30.91	29.50	30.89	497900	30.89
NYSE	CRK	2009-07-10	29.55	30.67	28.98	30.55	756800	30.55
NYSE	CRK	2009-07-09	30.10	31.32	30.07	30.33	1203100	30.33
NYSE	CRK	2009-07-08	29.27	30.17	27.88	29.37	1610700	29.37
NYSE	CRK	2009-07-07	30.00	30.18	29.18	29.29	712500	29.29
NYSE	CRK	2009-07-06	30.03	30.19	29.00	30.09	1428000	30.09
NYSE	CRK	2009-07-02	31.01	31.38	30.56	30.70	1030200	30.70
NYSE	CRK	2009-07-01	33.30	33.50	31.53	31.75	1469800	31.75
NYSE	CRK	2009-06-30	33.24	34.13	31.77	33.05	1808000	33.05
NYSE	CRK	2009-06-29	32.60	33.46	32.60	32.81	1629800	32.81
NYSE	CRK	2009-06-26	34.47	34.47	32.43	32.43	5808300	32.43
NYSE	CRK	2009-06-25	34.02	35.18	33.77	34.53	1021900	34.53
NYSE	CRK	2009-06-24	33.98	34.92	33.69	34.26	566500	34.26
NYSE	CRK	2009-06-23	33.91	34.20	32.61	33.53	663000	33.53
NYSE	CRK	2009-06-22	34.97	34.97	32.97	33.44	998000	33.44
NYSE	CRK	2009-06-19	36.72	37.22	35.54	36.03	766100	36.03
NYSE	CRK	2009-06-18	37.49	38.06	35.91	36.38	918700	36.38
NYSE	CRK	2009-06-17	38.29	38.48	36.57	37.61	792600	37.61
NYSE	CRK	2009-06-16	40.29	40.57	38.23	38.66	743800	38.66
NYSE	CRK	2009-06-15	39.48	39.86	38.52	39.73	809700	39.73
NYSE	CRK	2009-06-12	40.68	40.96	39.26	40.13	516200	40.13
NYSE	CRK	2009-06-11	40.49	42.25	40.07	41.29	553100	41.29
NYSE	CRK	2009-06-10	40.01	40.52	38.99	40.33	674600	40.33
NYSE	CRK	2009-06-09	39.49	40.04	38.22	39.54	1199600	39.54
NYSE	CRK	2009-06-08	39.89	39.89	37.79	38.93	850300	38.93
NYSE	CRK	2009-06-05	40.94	41.28	39.59	40.03	678000	40.03
NYSE	CRK	2009-06-04	39.71	40.85	38.87	40.74	843100	40.74
NYSE	CRK	2009-06-03	40.00	40.01	38.20	39.10	859400	39.10
NYSE	CRK	2009-06-02	40.22	41.55	39.68	40.53	579100	40.53
NYSE	CRK	2009-06-01	41.25	42.35	40.45	40.83	706500	40.83
NYSE	CRK	2009-05-29	39.80	40.25	39.13	39.83	616800	39.83
NYSE	CRK	2009-05-28	37.93	39.19	36.88	39.11	700900	39.11
NYSE	CRK	2009-05-27	37.66	38.16	37.03	37.29	744600	37.29
NYSE	CRK	2009-05-26	35.20	37.76	34.19	37.55	1345600	37.55
NYSE	CRK	2009-05-22	37.05	37.05	35.66	35.70	676200	35.70
NYSE	CRK	2009-05-21	37.60	37.60	35.90	36.40	786700	36.40
NYSE	CRK	2009-05-20	39.19	40.58	38.20	38.33	820900	38.33
NYSE	CRK	2009-05-19	37.95	39.10	37.47	38.42	635800	38.42
NYSE	CRK	2009-05-18	36.13	38.04	36.02	38.04	922200	38.04
NYSE	CRK	2009-05-15	37.39	37.59	35.04	35.39	920700	35.39
NYSE	CRK	2009-05-14	37.21	37.97	35.95	37.46	1039000	37.46
NYSE	CRK	2009-05-13	39.26	39.26	36.75	37.09	1110400	37.09
NYSE	CRK	2009-05-12	41.03	41.37	38.81	40.07	1327200	40.07
NYSE	CRK	2009-05-11	42.16	42.16	39.78	40.39	1361100	40.39
NYSE	CRK	2009-05-08	42.18	43.93	41.53	43.24	1125300	43.24
NYSE	CRK	2009-05-07	42.60	43.88	41.00	41.52	1978300	41.52
NYSE	CRK	2009-05-06	41.70	42.68	40.85	42.19	1514900	42.19
NYSE	CRK	2009-05-05	39.45	41.46	39.31	40.83	2055200	40.83
NYSE	CRK	2009-05-04	36.56	39.50	36.39	39.38	1526300	39.38
NYSE	CRK	2009-05-01	34.03	36.46	33.72	36.19	986100	36.19
NYSE	CRK	2009-04-30	35.69	35.85	34.10	34.46	1266200	34.46
NYSE	CRK	2009-04-29	34.32	35.88	34.23	35.31	1453900	35.31
NYSE	CRK	2009-04-28	32.75	34.84	32.75	34.03	793900	34.03
NYSE	CRK	2009-04-27	31.52	34.16	31.33	33.88	2362300	33.88
NYSE	CRK	2009-04-24	33.47	33.69	32.45	32.57	1553600	32.57
NYSE	CRK	2009-04-23	33.35	33.68	31.90	32.86	1303500	32.86
NYSE	CRK	2009-04-22	33.65	34.41	32.97	33.28	1132600	33.28
NYSE	CRK	2009-04-21	31.75	34.59	31.75	34.34	1125000	34.34
NYSE	CRK	2009-04-20	33.15	33.16	31.81	32.18	1271800	32.18
NYSE	CRK	2009-04-17	34.25	35.20	34.08	34.62	1132700	34.62
NYSE	CRK	2009-04-16	34.81	34.88	33.36	34.14	1148600	34.14
NYSE	CRK	2009-04-15	35.02	35.82	33.89	34.74	645500	34.74
NYSE	CRK	2009-04-14	36.00	37.13	35.31	35.50	697300	35.50
NYSE	CRK	2009-04-13	35.41	37.29	34.24	36.92	907500	36.92
NYSE	CRK	2009-04-09	35.59	36.63	35.39	36.34	876000	36.34
NYSE	CRK	2009-04-08	32.85	34.78	32.07	34.00	1083600	34.00
NYSE	CRK	2009-04-07	32.33	33.15	31.89	32.27	1503200	32.27
NYSE	CRK	2009-04-06	33.19	33.81	32.33	33.41	913300	33.41
NYSE	CRK	2009-04-03	32.11	34.81	32.11	34.16	1361700	34.16
NYSE	CRK	2009-04-02	32.00	33.29	32.00	32.18	1381000	32.18
NYSE	CRK	2009-04-01	28.58	30.44	28.13	30.31	992300	30.31
NYSE	CRK	2009-03-31	30.10	30.39	29.17	29.80	977200	29.80
NYSE	CRK	2009-03-30	30.44	30.44	28.96	29.55	880600	29.55
NYSE	CRK	2009-03-27	33.38	33.93	31.25	31.58	1110400	31.58
NYSE	CRK	2009-03-26	34.10	34.63	33.05	34.25	920100	34.25
NYSE	CRK	2009-03-25	33.26	34.11	31.97	33.23	602500	33.23
NYSE	CRK	2009-03-24	33.35	34.00	32.25	32.91	1587100	32.91
NYSE	CRK	2009-03-23	32.80	34.53	32.76	34.53	728100	34.53
NYSE	CRK	2009-03-20	33.50	33.97	31.44	31.73	1160400	31.73
NYSE	CRK	2009-03-19	32.27	34.12	32.27	33.27	843400	33.27
NYSE	CRK	2009-03-18	30.80	32.17	29.54	31.67	1233300	31.67
NYSE	CRK	2009-03-17	29.07	31.29	28.84	31.29	986200	31.29
NYSE	CRK	2009-03-16	29.24	30.40	28.58	29.51	619000	29.51
NYSE	CRK	2009-03-13	30.17	30.28	28.99	29.09	818000	29.09
NYSE	CRK	2009-03-12	28.62	29.74	27.91	29.63	1190200	29.63
NYSE	CRK	2009-03-11	28.72	29.60	27.81	28.55	580800	28.55
NYSE	CRK	2009-03-10	28.23	29.65	27.98	28.63	871900	28.63
NYSE	CRK	2009-03-09	27.36	29.19	26.96	27.27	1083000	27.27
NYSE	CRK	2009-03-06	28.58	29.35	26.62	27.90	1161900	27.90
NYSE	CRK	2009-03-05	28.47	29.36	27.72	28.22	911500	28.22
NYSE	CRK	2009-03-04	28.68	30.39	28.57	29.46	945700	29.46
NYSE	CRK	2009-03-03	27.40	28.85	26.85	27.76	1142000	27.76
NYSE	CRK	2009-03-02	29.66	30.07	26.83	27.00	927200	27.00
NYSE	CRK	2009-02-27	30.84	31.80	29.94	30.43	1304400	30.43
NYSE	CRK	2009-02-26	32.91	33.24	31.35	31.49	873800	31.49
NYSE	CRK	2009-02-25	31.81	33.08	30.98	32.26	1056100	32.26
NYSE	CRK	2009-02-24	31.00	32.18	30.07	32.03	1025900	32.03
NYSE	CRK	2009-02-23	33.61	33.89	30.32	30.42	750700	30.42
NYSE	CRK	2009-02-20	34.63	34.64	32.33	33.07	789100	33.07
NYSE	CRK	2009-02-19	34.74	35.06	33.16	33.66	776900	33.66
NYSE	CRK	2009-02-18	35.80	35.89	33.54	33.89	1102000	33.89
NYSE	CRK	2009-02-17	36.57	37.21	35.27	35.39	1058400	35.39
NYSE	CRK	2009-02-13	37.42	39.49	37.34	38.52	735000	38.52
NYSE	CRK	2009-02-12	37.11	37.64	36.26	37.48	1139100	37.48
NYSE	CRK	2009-02-11	41.00	41.00	37.01	38.32	1921100	38.32
NYSE	CRK	2009-02-10	41.95	43.04	40.24	40.81	1594400	40.81
NYSE	CRK	2009-02-09	41.66	41.88	39.87	40.27	1060400	40.27
NYSE	CRK	2009-02-06	39.01	41.83	38.62	40.90	826300	40.90
NYSE	CRK	2009-02-05	38.66	40.51	38.02	39.98	887000	39.98
NYSE	CRK	2009-02-04	38.48	40.30	38.41	39.27	1142900	39.27
NYSE	CRK	2009-02-03	38.69	39.17	37.42	38.48	970400	38.48
NYSE	CRK	2009-02-02	37.56	38.95	36.50	38.51	1340900	38.51
NYSE	CRK	2009-01-30	40.63	41.41	37.74	38.13	1246300	38.13
NYSE	CRK	2009-01-29	40.41	41.71	39.66	39.83	783000	39.83
NYSE	CRK	2009-01-28	41.17	42.07	40.51	41.31	1177100	41.31
NYSE	CRK	2009-01-27	40.98	41.80	39.26	40.21	1190400	40.21
NYSE	CRK	2009-01-26	40.85	43.01	40.18	41.20	756000	41.20
NYSE	CRK	2009-01-23	37.90	41.09	37.56	40.72	930400	40.72
NYSE	CRK	2009-01-22	39.16	40.55	37.94	39.24	831200	39.24
NYSE	CRK	2009-01-21	38.10	41.35	37.52	41.07	946900	41.07
NYSE	CRK	2009-01-20	39.84	40.89	37.40	37.53	969500	37.53
NYSE	CRK	2009-01-16	42.35	43.25	39.21	40.71	1020500	40.71
NYSE	CRK	2009-01-15	39.26	41.85	38.52	41.48	1702500	41.48
NYSE	CRK	2009-01-14	41.80	41.80	38.87	39.39	1267400	39.39
NYSE	CRK	2009-01-13	42.17	43.16	41.27	42.79	1403800	42.79
NYSE	CRK	2009-01-12	43.55	43.55	41.70	42.12	1064800	42.12
NYSE	CRK	2009-01-09	46.87	47.29	43.37	44.23	1222200	44.23
NYSE	CRK	2009-01-08	46.46	47.30	44.89	46.86	1070500	46.86
NYSE	CRK	2009-01-07	48.20	48.40	45.15	46.53	767200	46.53
NYSE	CRK	2009-01-06	49.82	52.70	49.35	49.82	1152000	49.82
NYSE	CRK	2009-01-05	48.40	49.74	47.77	48.55	1725500	48.55
NYSE	CRK	2009-01-02	47.82	48.92	47.41	48.47	887200	48.47
NYSE	CBI	2009-12-31	20.50	20.56	20.15	20.22	272600	20.22
NYSE	CBI	2009-12-30	20.47	20.49	20.20	20.33	323800	20.33
NYSE	CBI	2009-12-29	20.75	20.80	20.12	20.64	673100	20.64
NYSE	CBI	2009-12-28	20.45	20.75	20.24	20.43	436900	20.43
NYSE	CBI	2009-12-24	20.25	20.73	20.08	20.45	423800	20.45
NYSE	CBI	2009-12-23	19.89	20.23	19.62	20.21	681100	20.21
NYSE	CBI	2009-12-22	19.81	19.85	19.31	19.81	1002400	19.81
NYSE	CBI	2009-12-21	19.07	19.25	18.93	19.22	441800	19.22
NYSE	CBI	2009-12-18	18.80	19.41	18.63	19.00	536300	19.00
NYSE	CBI	2009-12-17	19.02	19.34	18.90	19.11	505900	19.11
NYSE	CBI	2009-12-16	19.44	19.68	19.09	19.28	722800	19.28
NYSE	CBI	2009-12-15	18.62	19.49	18.62	19.21	867000	19.21
NYSE	CBI	2009-12-14	18.79	19.00	18.39	18.75	650000	18.75
NYSE	CBI	2009-12-11	18.61	18.70	18.30	18.52	536700	18.52
NYSE	CBI	2009-12-10	18.39	18.70	18.37	18.48	840000	18.48
NYSE	CBI	2009-12-09	18.18	18.50	17.90	18.26	1413400	18.26
NYSE	CBI	2009-12-08	17.75	18.12	17.57	17.58	1107900	17.58
NYSE	CBI	2009-12-07	17.82	17.99	17.50	17.95	928300	17.95
NYSE	CBI	2009-12-04	17.65	17.88	17.15	17.79	1026800	17.79
NYSE	CBI	2009-12-03	18.07	18.20	17.22	17.32	1311100	17.32
NYSE	CBI	2009-12-02	17.82	18.40	17.76	17.89	1204400	17.89
NYSE	CBI	2009-12-01	17.72	17.97	17.64	17.72	1337600	17.72
NYSE	CBI	2009-11-30	18.13	18.73	17.40	17.59	1320500	17.59
NYSE	CBI	2009-11-27	18.38	18.38	17.65	17.97	778200	17.97
NYSE	CBI	2009-11-25	18.69	18.93	18.62	18.73	828900	18.73
NYSE	CBI	2009-11-24	19.17	19.32	18.69	18.78	1185400	18.78
NYSE	CBI	2009-11-23	19.85	19.98	19.13	19.31	1035100	19.31
NYSE	CBI	2009-11-20	19.74	19.85	19.32	19.65	662300	19.65
NYSE	CBI	2009-11-19	20.17	20.17	19.76	19.94	1028700	19.94
NYSE	CBI	2009-11-18	20.06	20.34	20.00	20.31	1009700	20.31
NYSE	CBI	2009-11-17	21.00	21.10	19.90	20.27	1642700	20.27
NYSE	CBI	2009-11-16	20.43	20.65	20.19	20.33	857100	20.33
NYSE	CBI	2009-11-13	20.20	20.45	19.97	20.09	1263800	20.09
NYSE	CBI	2009-11-12	20.10	20.37	19.91	20.00	1557700	20.00
NYSE	CBI	2009-11-11	19.88	20.17	19.82	20.00	1168600	20.00
NYSE	CBI	2009-11-10	19.96	19.97	19.53	19.72	1067900	19.72
NYSE	CBI	2009-11-09	19.53	20.20	19.40	19.99	1096800	19.99
NYSE	CBI	2009-11-06	19.20	19.68	19.00	19.29	735700	19.29
NYSE	CBI	2009-11-05	18.82	19.57	18.82	19.55	1496200	19.55
NYSE	CBI	2009-11-04	18.60	19.07	18.50	18.65	1369100	18.65
NYSE	CBI	2009-11-03	17.98	18.36	17.66	18.25	2412900	18.25
NYSE	CBI	2009-11-02	19.14	19.36	17.89	18.20	2280600	18.20
NYSE	CBI	2009-10-30	20.02	20.44	18.66	18.81	2289500	18.81
NYSE	CBI	2009-10-29	19.74	20.74	19.65	20.21	2333700	20.21
NYSE	CBI	2009-10-28	20.85	20.85	19.44	19.49	3847700	19.49
NYSE	CBI	2009-10-27	19.91	19.98	18.65	19.17	1795400	19.17
NYSE	CBI	2009-10-26	20.32	20.80	19.82	19.99	1578700	19.99
NYSE	CBI	2009-10-23	20.55	20.92	19.97	20.18	1366700	20.18
NYSE	CBI	2009-10-22	19.73	20.49	19.41	20.31	929600	20.31
NYSE	CBI	2009-10-21	20.00	20.50	19.87	19.91	1306700	19.91
NYSE	CBI	2009-10-20	20.51	21.09	20.12	20.20	1923700	20.20
NYSE	CBI	2009-10-19	20.32	20.49	19.85	20.36	966000	20.36
NYSE	CBI	2009-10-16	20.90	21.01	19.90	20.12	1594600	20.12
NYSE	CBI	2009-10-15	19.67	21.44	19.50	20.88	4271700	20.88
NYSE	CBI	2009-10-14	19.49	19.68	19.03	19.09	1035000	19.09
NYSE	CBI	2009-10-13	19.27	19.38	18.96	19.22	535400	19.22
NYSE	CBI	2009-10-12	19.72	19.91	19.20	19.29	911900	19.29
NYSE	CBI	2009-10-09	19.34	19.70	19.04	19.64	850300	19.64
NYSE	CBI	2009-10-08	18.91	19.49	18.84	19.30	1364500	19.30
NYSE	CBI	2009-10-07	18.60	18.90	18.42	18.78	953200	18.78
NYSE	CBI	2009-10-06	18.01	18.60	18.01	18.54	1236900	18.54
NYSE	CBI	2009-10-05	17.94	18.04	17.51	17.98	1305000	17.98
NYSE	CBI	2009-10-02	17.62	17.89	17.00	17.71	1713800	17.71
NYSE	CBI	2009-10-01	18.74	18.84	17.86	18.00	1843600	18.00
NYSE	CBI	2009-09-30	18.98	19.00	18.07	18.68	2350800	18.68
NYSE	CBI	2009-09-29	18.26	18.29	17.91	18.05	632000	18.05
NYSE	CBI	2009-09-28	18.09	18.25	17.57	18.10	856100	18.10
NYSE	CBI	2009-09-25	17.51	18.18	17.38	17.86	2236700	17.86
NYSE	CBI	2009-09-24	18.05	18.15	17.38	17.70	1957600	17.70
NYSE	CBI	2009-09-23	18.00	18.07	17.58	17.65	925600	17.65
NYSE	CBI	2009-09-22	17.90	18.20	17.68	17.77	1102300	17.77
NYSE	CBI	2009-09-21	17.71	17.84	17.30	17.84	711600	17.84
NYSE	CBI	2009-09-18	17.93	18.23	17.71	17.98	989900	17.98
NYSE	CBI	2009-09-17	18.00	18.50	17.72	17.77	1385600	17.77
NYSE	CBI	2009-09-16	17.80	18.22	17.75	17.82	1288200	17.82
NYSE	CBI	2009-09-15	17.69	18.00	17.41	17.62	1639200	17.62
NYSE	CBI	2009-09-14	17.55	17.76	16.89	17.67	1032700	17.67
NYSE	CBI	2009-09-11	17.48	17.90	17.27	17.64	1874500	17.64
NYSE	CBI	2009-09-10	16.79	17.50	16.71	17.35	1766300	17.35
NYSE	CBI	2009-09-09	16.25	16.83	16.00	16.69	1705200	16.69
NYSE	CBI	2009-09-08	15.96	16.55	15.90	16.11	1325900	16.11
NYSE	CBI	2009-09-04	15.17	15.80	15.09	15.69	799100	15.69
NYSE	CBI	2009-09-03	14.98	15.20	14.84	15.20	572300	15.20
NYSE	CBI	2009-09-02	14.61	14.96	14.20	14.73	955900	14.73
NYSE	CBI	2009-09-01	15.64	15.98	14.75	14.82	1491400	14.82
NYSE	CBI	2009-08-31	16.03	16.03	15.43	15.74	1133500	15.74
NYSE	CBI	2009-08-28	16.01	16.04	15.26	15.51	620900	15.51
NYSE	CBI	2009-08-27	16.19	16.19	15.02	15.75	1087800	15.75
NYSE	CBI	2009-08-26	15.92	15.99	15.42	15.94	757100	15.94
NYSE	CBI	2009-08-25	15.97	16.50	15.55	15.97	1801000	15.97
NYSE	CBI	2009-08-24	15.41	16.20	15.29	15.68	1642800	15.68
NYSE	CBI	2009-08-21	14.67	15.23	14.66	15.13	1104900	15.13
NYSE	CBI	2009-08-20	14.44	14.65	14.30	14.55	877100	14.55
NYSE	CBI	2009-08-19	14.10	14.55	13.89	14.51	1028700	14.51
NYSE	CBI	2009-08-18	14.10	14.71	14.10	14.65	651500	14.65
NYSE	CBI	2009-08-17	13.92	14.21	13.61	13.99	890200	13.99
NYSE	CBI	2009-08-14	14.97	14.98	14.35	14.57	629900	14.57
NYSE	CBI	2009-08-13	14.40	14.89	14.07	14.81	1152900	14.81
NYSE	CBI	2009-08-12	14.10	14.47	13.80	14.10	1308800	14.10
NYSE	CBI	2009-08-11	15.00	15.00	14.09	14.09	1297100	14.09
NYSE	CBI	2009-08-10	14.76	15.14	14.45	15.00	1130400	15.00
NYSE	CBI	2009-08-07	14.35	15.19	14.35	14.72	1892200	14.72
NYSE	CBI	2009-08-06	14.40	14.56	13.95	14.25	849600	14.25
NYSE	CBI	2009-08-05	14.17	14.50	13.80	14.26	1265600	14.26
NYSE	CBI	2009-08-04	13.70	14.12	13.51	14.08	1296500	14.08
NYSE	CBI	2009-08-03	14.22	14.25	13.70	13.78	3031400	13.78
NYSE	CBI	2009-07-31	13.60	14.20	13.30	13.95	1608600	13.95
NYSE	CBI	2009-07-30	13.82	13.84	13.47	13.68	1780400	13.68
NYSE	CBI	2009-07-29	13.55	13.78	12.83	13.42	2053900	13.42
NYSE	CBI	2009-07-28	13.57	13.88	12.98	13.79	1715000	13.79
NYSE	CBI	2009-07-27	13.15	13.60	13.10	13.57	1411700	13.57
NYSE	CBI	2009-07-24	12.40	13.25	12.37	13.15	1885900	13.15
NYSE	CBI	2009-07-23	12.12	12.89	12.00	12.70	2272300	12.70
NYSE	CBI	2009-07-22	11.82	12.20	11.81	12.11	1055700	12.11
NYSE	CBI	2009-07-21	12.46	12.55	11.76	12.31	1496400	12.31
NYSE	CBI	2009-07-20	11.96	12.49	11.90	12.33	1302300	12.33
NYSE	CBI	2009-07-17	12.01	12.08	11.67	11.71	1253200	11.71
NYSE	CBI	2009-07-16	12.49	12.57	11.80	11.90	2279100	11.90
NYSE	CBI	2009-07-15	11.16	12.17	11.05	12.12	2286700	12.12
NYSE	CBI	2009-07-14	10.64	11.02	10.51	10.92	1146600	10.92
NYSE	CBI	2009-07-13	9.94	10.55	9.82	10.53	2053300	10.53
NYSE	CBI	2009-07-10	9.69	10.16	9.64	9.86	1049100	9.86
NYSE	CBI	2009-07-09	9.51	10.26	9.47	9.99	1671300	9.99
NYSE	CBI	2009-07-08	10.34	10.40	9.07	9.22	2679100	9.22
NYSE	CBI	2009-07-07	10.76	11.22	10.15	10.17	2511100	10.17
NYSE	CBI	2009-07-06	11.59	11.65	10.53	10.67	2329100	10.67
NYSE	CBI	2009-07-02	11.97	12.04	11.75	11.90	1123200	11.90
NYSE	CBI	2009-07-01	12.62	12.97	12.35	12.39	1221100	12.39
NYSE	CBI	2009-06-30	12.52	12.95	12.35	12.40	1250500	12.40
NYSE	CBI	2009-06-29	12.10	12.97	11.95	12.77	1136800	12.77
NYSE	CBI	2009-06-26	12.23	12.33	12.08	12.15	559700	12.15
NYSE	CBI	2009-06-25	11.82	12.42	11.64	12.33	1459400	12.33
NYSE	CBI	2009-06-24	12.07	12.49	11.82	11.95	1018800	11.95
NYSE	CBI	2009-06-23	12.14	12.29	11.62	11.95	1004600	11.95
NYSE	CBI	2009-06-22	12.80	12.80	12.04	12.04	1731400	12.04
NYSE	CBI	2009-06-19	12.50	13.25	12.41	13.07	1185100	13.07
NYSE	CBI	2009-06-18	12.40	12.55	12.00	12.39	762700	12.39
NYSE	CBI	2009-06-17	12.66	12.72	12.05	12.54	1223800	12.54
NYSE	CBI	2009-06-16	13.65	13.65	12.73	12.85	1619000	12.85
NYSE	CBI	2009-06-15	13.42	13.42	12.77	13.05	1324800	13.05
NYSE	CBI	2009-06-12	12.95	13.63	12.60	13.58	2050000	13.58
NYSE	CBI	2009-06-11	12.60	13.25	12.43	13.04	1866000	13.04
NYSE	CBI	2009-06-10	12.31	12.64	12.06	12.57	2793800	12.57
NYSE	CBI	2009-06-09	12.15	12.31	11.80	12.15	1717700	12.15
NYSE	CBI	2009-06-08	12.08	12.23	11.72	12.04	1147200	12.04
NYSE	CBI	2009-06-05	12.89	12.99	11.66	12.18	1876700	12.18
NYSE	CBI	2009-06-04	12.77	12.95	12.44	12.58	1208700	12.58
NYSE	CBI	2009-06-03	12.91	12.91	12.32	12.52	831500	12.52
NYSE	CBI	2009-06-02	13.14	13.40	12.84	12.87	1393300	12.87
NYSE	CBI	2009-06-01	13.15	13.87	12.73	13.07	2521000	13.07
NYSE	CBI	2009-05-29	12.36	12.94	12.36	12.91	1251400	12.91
NYSE	CBI	2009-05-28	12.41	12.49	11.55	12.16	1548400	12.16
NYSE	CBI	2009-05-27	11.93	12.70	11.83	12.14	2001900	12.14
NYSE	CBI	2009-05-26	11.14	11.89	11.14	11.82	1219000	11.82
NYSE	CBI	2009-05-22	11.68	11.83	11.25	11.31	1542000	11.31
NYSE	CBI	2009-05-21	11.29	11.79	10.78	11.78	2582800	11.78
NYSE	CBI	2009-05-20	10.99	11.31	10.66	10.73	1121900	10.73
NYSE	CBI	2009-05-19	10.75	11.00	10.50	10.86	760300	10.86
NYSE	CBI	2009-05-18	10.10	10.68	10.10	10.62	940500	10.62
NYSE	CBI	2009-05-15	10.09	10.45	9.85	10.01	975000	10.01
NYSE	CBI	2009-05-14	9.66	10.35	9.64	10.17	1577400	10.17
NYSE	CBI	2009-05-13	10.93	10.93	9.65	9.84	1865800	9.84
NYSE	CBI	2009-05-12	11.57	11.57	10.77	11.07	1164400	11.07
NYSE	CBI	2009-05-11	11.63	11.63	11.10	11.29	1048600	11.29
NYSE	CBI	2009-05-08	11.37	12.05	11.10	12.00	1617900	12.00
NYSE	CBI	2009-05-07	11.55	11.84	11.07	11.25	1339100	11.25
NYSE	CBI	2009-05-06	11.31	11.61	10.95	11.43	1412800	11.43
NYSE	CBI	2009-05-05	10.50	11.73	10.32	11.61	2324200	11.61
NYSE	CBI	2009-05-04	11.05	11.74	11.00	11.10	2711300	11.10
NYSE	CBI	2009-05-01	10.75	11.00	10.60	10.93	1237900	10.93
NYSE	CBI	2009-04-30	10.76	11.03	10.61	10.70	2522300	10.70
NYSE	CBI	2009-04-29	10.51	11.45	10.13	10.33	6072400	10.33
NYSE	CBI	2009-04-28	9.20	9.35	8.80	9.31	1176200	9.31
NYSE	CBI	2009-04-27	9.22	9.53	9.02	9.23	1050900	9.23
NYSE	CBI	2009-04-24	9.01	9.60	8.99	9.41	1438000	9.41
NYSE	CBI	2009-04-23	8.85	9.00	8.57	8.96	1380600	8.96
NYSE	CBI	2009-04-22	8.24	9.00	8.23	8.73	1118900	8.73
NYSE	CBI	2009-04-21	7.66	8.34	7.35	8.31	993800	8.31
NYSE	CBI	2009-04-20	8.28	8.28	7.64	7.78	1026600	7.78
NYSE	CBI	2009-04-17	8.25	8.83	8.17	8.55	1063200	8.55
NYSE	CBI	2009-04-16	8.00	8.34	7.89	8.17	843600	8.17
NYSE	CBI	2009-04-15	7.82	8.05	7.54	7.99	975300	7.99
NYSE	CBI	2009-04-14	8.22	8.29	7.73	7.78	1331400	7.78
NYSE	CBI	2009-04-13	8.09	8.25	7.85	8.14	1178900	8.14
NYSE	CBI	2009-04-09	7.50	8.35	7.49	8.29	1594700	8.29
NYSE	CBI	2009-04-08	7.01	7.33	6.85	7.28	1116800	7.28
NYSE	CBI	2009-04-07	7.19	7.31	6.89	6.96	913500	6.96
NYSE	CBI	2009-04-06	7.10	7.38	6.73	7.31	1226100	7.31
NYSE	CBI	2009-04-03	7.20	7.20	6.83	7.14	2147100	7.14
NYSE	CBI	2009-04-02	6.71	7.25	6.69	7.08	2239900	7.08
NYSE	CBI	2009-04-01	6.17	6.55	5.95	6.45	1456100	6.45
NYSE	CBI	2009-03-31	6.38	6.58	6.23	6.27	1509000	6.27
NYSE	CBI	2009-03-30	6.75	6.75	5.87	6.21	1967500	6.21
NYSE	CBI	2009-03-27	7.18	7.27	6.76	7.10	1068200	7.10
NYSE	CBI	2009-03-26	6.99	7.43	6.92	7.24	1360600	7.24
NYSE	CBI	2009-03-25	6.75	7.15	6.45	6.82	1619300	6.82
NYSE	CBI	2009-03-24	6.11	6.91	6.00	6.66	1599500	6.66
NYSE	CBI	2009-03-23	5.90	6.15	5.80	6.15	1811500	6.15
NYSE	CBI	2009-03-20	6.40	6.44	5.65	5.67	1297000	5.67
NYSE	CBI	2009-03-19	6.65	6.75	6.45	6.47	936300	6.47
NYSE	CBI	2009-03-18	6.55	6.68	6.20	6.44	1565300	6.44
NYSE	CBI	2009-03-17	6.60	6.68	6.18	6.53	1111200	6.53
NYSE	CBI	2009-03-16	6.35	6.95	6.35	6.60	1854100	6.60
NYSE	CBI	2009-03-13	6.44	6.64	6.13	6.34	1453300	6.34
NYSE	CBI	2009-03-12	5.80	6.40	5.62	6.38	1816000	6.38
NYSE	CBI	2009-03-11	5.64	5.94	5.43	5.88	2283300	5.88
NYSE	CBI	2009-03-10	5.50	5.61	5.34	5.48	1659400	5.48
NYSE	CBI	2009-03-09	4.80	5.38	4.72	5.13	1659100	5.13
NYSE	CBI	2009-03-06	5.11	5.20	4.64	4.87	2266600	4.87
NYSE	CBI	2009-03-05	5.46	5.50	4.93	4.96	1828600	4.96
NYSE	CBI	2009-03-04	5.52	5.74	5.38	5.50	2491000	5.50
NYSE	CBI	2009-03-03	5.76	5.90	5.02	5.14	2293200	5.14
NYSE	CBI	2009-03-02	5.92	5.93	5.27	5.44	4591300	5.44
NYSE	CBI	2009-02-27	5.34	6.17	5.21	6.03	6067000	6.03
NYSE	CBI	2009-02-26	5.53	5.74	5.26	5.50	5890200	5.50
NYSE	CBI	2009-02-25	7.75	7.85	5.05	5.19	12816600	5.19
NYSE	CBI	2009-02-24	7.65	7.97	7.07	7.48	2552100	7.48
NYSE	CBI	2009-02-23	8.44	8.79	7.40	7.51	1963600	7.51
NYSE	CBI	2009-02-20	7.51	8.49	7.51	8.19	3278100	8.19
NYSE	CBI	2009-02-19	9.34	9.59	7.94	8.06	3179300	8.06
NYSE	CBI	2009-02-18	9.83	10.13	8.91	9.28	2148900	9.28
NYSE	CBI	2009-02-17	10.60	10.60	9.42	9.90	1906700	9.90
NYSE	CBI	2009-02-13	11.03	11.25	10.58	10.83	1354600	10.83
NYSE	CBI	2009-02-12	11.15	11.15	10.50	11.07	1176900	11.07
NYSE	CBI	2009-02-11	11.49	11.72	10.91	11.27	1884800	11.27
NYSE	CBI	2009-02-10	11.91	12.14	11.09	11.28	1112500	11.28
NYSE	CBI	2009-02-09	12.07	12.59	11.81	11.94	1225900	11.94
NYSE	CBI	2009-02-06	11.43	12.23	11.40	12.10	1664700	12.10
NYSE	CBI	2009-02-05	11.07	11.55	10.77	11.40	1110300	11.40
NYSE	CBI	2009-02-04	11.00	11.63	10.90	11.12	1293800	11.12
NYSE	CBI	2009-02-03	10.89	11.23	10.66	11.00	919000	11.00
NYSE	CBI	2009-02-02	11.01	11.19	10.53	10.85	988500	10.85
NYSE	CBI	2009-01-30	12.00	12.20	11.06	11.26	1510300	11.26
NYSE	CBI	2009-01-29	12.35	12.35	11.75	11.95	1308200	11.95
NYSE	CBI	2009-01-28	11.29	12.74	11.29	12.63	2032100	12.63
NYSE	CBI	2009-01-27	11.36	11.80	11.10	11.29	1170300	11.29
NYSE	CBI	2009-01-26	11.35	12.03	11.00	11.29	1473700	11.29
NYSE	CBI	2009-01-23	10.33	11.87	10.31	11.41	1308300	11.41
NYSE	CBI	2009-01-22	11.25	11.25	10.27	10.90	1629100	10.90
NYSE	CBI	2009-01-21	11.12	11.43	10.76	11.37	1279200	11.37
NYSE	CBI	2009-01-20	12.14	12.17	10.75	10.88	1539900	10.88
NYSE	CBI	2009-01-16	11.87	12.60	11.25	12.27	2160600	12.27
NYSE	CBI	2009-01-15	11.50	11.82	10.37	11.34	1927400	11.34
NYSE	CBI	2009-01-14	12.08	12.08	11.18	11.37	1236200	11.37
NYSE	CBI	2009-01-13	11.86	12.65	11.55	12.20	1987300	12.20
NYSE	CBI	2009-01-12	13.70	13.78	11.75	12.18	2541200	12.18
NYSE	CBI	2009-01-09	12.30	13.88	12.11	13.36	4966900	13.36
NYSE	CBI	2009-01-08	10.76	12.17	10.46	12.09	2375200	12.09
NYSE	CBI	2009-01-07	11.64	11.69	10.74	10.84	1528900	10.84
NYSE	CBI	2009-01-06	11.76	12.11	11.31	11.80	1817300	11.80
NYSE	CBI	2009-01-05	10.64	11.50	10.28	11.23	1681400	11.23
NYSE	CBI	2009-01-02	10.22	10.84	10.15	10.58	1324000	10.58
NYSE	CAF	2009-12-31	31.68	31.95	31.32	31.37	174600	31.37
NYSE	CAF	2009-12-30	31.15	31.48	30.60	31.38	623600	31.38
NYSE	CAF	2009-12-29	31.89	34.98	31.64	34.53	485100	34.53
NYSE	CAF	2009-12-28	34.50	35.50	34.45	34.98	405900	34.98
NYSE	CAF	2009-12-24	33.70	34.48	33.70	34.17	151400	34.17
NYSE	CAF	2009-12-23	33.25	33.38	32.90	33.26	247500	33.26
NYSE	CAF	2009-12-22	33.33	33.60	32.71	32.89	379500	32.89
NYSE	CAF	2009-12-21	33.76	34.00	33.55	33.55	174900	33.55
NYSE	CAF	2009-12-18	33.70	33.70	33.00	33.22	129500	33.22
NYSE	CAF	2009-12-17	33.70	33.98	33.47	33.80	144100	33.80
NYSE	CAF	2009-12-16	34.21	34.21	34.05	34.19	57600	34.19
NYSE	CAF	2009-12-15	34.09	34.21	33.91	34.18	69600	34.18
NYSE	CAF	2009-12-14	34.33	34.44	34.11	34.18	100400	34.18
NYSE	CAF	2009-12-11	34.05	34.40	33.88	34.04	104600	34.04
NYSE	CAF	2009-12-10	33.95	34.40	33.82	33.88	93900	33.88
NYSE	CAF	2009-12-09	33.58	34.44	33.53	34.05	68100	34.05
NYSE	CAF	2009-12-08	34.52	34.86	34.34	34.50	47600	34.50
NYSE	CAF	2009-12-07	34.83	35.13	34.73	35.13	145000	35.13
NYSE	CAF	2009-12-04	35.17	35.17	34.63	34.75	223900	34.75
NYSE	CAF	2009-12-03	34.56	34.85	34.21	34.25	111500	34.25
NYSE	CAF	2009-12-02	34.55	34.91	34.22	34.66	76800	34.66
NYSE	CAF	2009-12-01	34.40	34.93	34.25	34.64	146000	34.64
NYSE	CAF	2009-11-30	34.05	34.10	33.68	33.96	147200	33.96
NYSE	CAF	2009-11-27	33.25	34.05	33.11	33.67	175400	33.67
NYSE	CAF	2009-11-25	34.85	34.90	34.20	34.61	125300	34.61
NYSE	CAF	2009-11-24	33.62	34.35	33.05	34.04	292000	34.04
NYSE	CAF	2009-11-23	35.13	35.68	34.80	34.95	114700	34.95
NYSE	CAF	2009-11-20	34.83	35.15	33.73	34.56	186900	34.56
NYSE	CAF	2009-11-19	35.55	35.58	34.93	35.29	124100	35.29
NYSE	CAF	2009-11-18	35.75	36.45	35.59	35.91	197500	35.91
NYSE	CAF	2009-11-17	35.71	35.96	35.51	35.90	102200	35.90
NYSE	CAF	2009-11-16	35.70	36.12	35.70	36.05	265600	36.05
NYSE	CAF	2009-11-13	34.50	35.22	34.46	35.22	120200	35.22
NYSE	CAF	2009-11-12	35.29	35.44	34.42	34.42	158400	34.42
NYSE	CAF	2009-11-11	35.89	35.92	35.48	35.48	241700	35.48
NYSE	CAF	2009-11-10	35.37	35.65	35.22	35.50	199700	35.50
NYSE	CAF	2009-11-09	34.92	35.50	34.84	35.48	226200	35.48
NYSE	CAF	2009-11-06	34.65	34.92	34.25	34.60	163200	34.60
NYSE	CAF	2009-11-05	34.29	34.70	34.01	34.63	128400	34.63
NYSE	CAF	2009-11-04	33.82	34.77	33.80	33.99	241800	33.99
NYSE	CAF	2009-11-03	32.63	33.56	32.27	33.42	171000	33.42
NYSE	CAF	2009-11-02	32.46	33.80	32.11	32.56	282200	32.56
NYSE	CAF	2009-10-30	32.63	32.73	31.35	31.55	196900	31.55
NYSE	CAF	2009-10-29	31.95	33.10	31.92	32.83	257100	32.83
NYSE	CAF	2009-10-28	32.62	32.97	31.54	31.88	452100	31.88
NYSE	CAF	2009-10-27	34.00	34.15	32.54	32.70	352400	32.70
NYSE	CAF	2009-10-26	34.57	34.79	34.15	34.26	184900	34.26
NYSE	CAF	2009-10-23	35.30	35.45	34.30	34.51	225200	34.51
NYSE	CAF	2009-10-22	34.80	35.10	34.70	34.99	197000	34.99
NYSE	CAF	2009-10-21	34.63	35.44	34.62	35.04	222900	35.04
NYSE	CAF	2009-10-20	34.95	35.00	34.61	34.78	151000	34.78
NYSE	CAF	2009-10-19	34.31	35.00	34.20	34.95	237800	34.95
NYSE	CAF	2009-10-16	33.86	34.14	33.50	34.07	139200	34.07
NYSE	CAF	2009-10-15	34.50	34.68	33.86	34.27	123600	34.27
NYSE	CAF	2009-10-14	33.51	34.68	33.51	34.46	290100	34.46
NYSE	CAF	2009-10-13	33.10	33.33	32.91	33.21	118200	33.21
NYSE	CAF	2009-10-12	33.43	33.55	32.90	32.91	165100	32.91
NYSE	CAF	2009-10-09	33.09	33.52	33.09	33.43	141900	33.43
NYSE	CAF	2009-10-08	32.68	33.11	32.48	32.96	241100	32.96
NYSE	CAF	2009-10-07	32.50	32.60	32.33	32.35	107500	32.35
NYSE	CAF	2009-10-06	32.01	32.40	31.85	32.32	161800	32.32
NYSE	CAF	2009-10-05	30.54	31.87	30.54	31.59	98800	31.59
NYSE	CAF	2009-10-02	31.55	31.55	30.69	31.23	113700	31.23
NYSE	CAF	2009-10-01	32.21	32.21	31.60	31.63	104300	31.63
NYSE	CAF	2009-09-30	32.11	32.33	31.52	32.19	212400	32.19
NYSE	CAF	2009-09-29	32.20	32.20	31.52	31.81	79100	31.81
NYSE	CAF	2009-09-28	31.90	32.65	31.50	31.97	176900	31.97
NYSE	CAF	2009-09-25	31.74	32.14	31.58	32.03	105000	32.03
NYSE	CAF	2009-09-24	31.51	31.95	31.17	31.85	197200	31.85
NYSE	CAF	2009-09-23	32.59	32.59	31.95	32.01	215100	32.01
NYSE	CAF	2009-09-22	32.82	32.85	32.51	32.65	178000	32.65
NYSE	CAF	2009-09-21	32.81	32.91	32.50	32.72	76400	32.72
NYSE	CAF	2009-09-18	33.15	33.36	32.78	33.20	148300	33.20
NYSE	CAF	2009-09-17	33.88	33.98	33.51	33.58	210400	33.58
NYSE	CAF	2009-09-16	33.14	33.65	32.59	33.65	189700	33.65
NYSE	CAF	2009-09-15	33.04	33.49	32.90	32.99	239800	32.99
NYSE	CAF	2009-09-14	33.37	33.37	32.81	32.97	152700	32.97
NYSE	CAF	2009-09-11	33.50	33.55	32.91	33.33	163300	33.33
NYSE	CAF	2009-09-10	32.29	33.17	31.89	33.11	259700	33.11
NYSE	CAF	2009-09-09	32.60	33.05	31.81	31.97	185000	31.97
NYSE	CAF	2009-09-08	32.51	32.90	32.31	32.65	192400	32.65
NYSE	CAF	2009-09-04	32.49	32.49	31.22	32.07	259000	32.07
NYSE	CAF	2009-09-03	31.44	31.50	30.61	30.95	308800	30.95
NYSE	CAF	2009-09-02	29.59	30.75	29.50	30.35	249800	30.35
NYSE	CAF	2009-09-01	29.69	30.57	29.42	29.43	427300	29.43
NYSE	CAF	2009-08-31	30.45	30.45	29.61	29.76	620100	29.76
NYSE	CAF	2009-08-28	32.50	32.50	31.31	31.55	126000	31.55
NYSE	CAF	2009-08-27	32.20	32.26	31.23	32.15	187000	32.15
NYSE	CAF	2009-08-26	32.25	32.50	31.80	32.14	113000	32.14
NYSE	CAF	2009-08-25	31.89	32.39	31.76	31.94	140900	31.94
NYSE	CAF	2009-08-24	33.99	34.00	31.52	31.96	279800	31.96
NYSE	CAF	2009-08-21	33.29	33.29	32.76	33.14	235900	33.14
NYSE	CAF	2009-08-20	32.08	33.00	32.00	32.69	247900	32.69
NYSE	CAF	2009-08-19	31.39	31.74	30.85	31.65	351800	31.65
NYSE	CAF	2009-08-18	31.87	31.94	31.18	31.91	237200	31.91
NYSE	CAF	2009-08-17	31.00	31.57	30.70	31.27	397700	31.27
NYSE	CAF	2009-08-14	32.73	32.73	32.21	32.65	158700	32.65
NYSE	CAF	2009-08-13	33.50	33.50	32.79	32.99	185600	32.99
NYSE	CAF	2009-08-12	32.17	33.38	32.06	33.20	297200	33.20
NYSE	CAF	2009-08-11	33.30	33.40	32.55	32.75	301500	32.75
NYSE	CAF	2009-08-10	34.01	34.32	33.25	33.64	286500	33.64
NYSE	CAF	2009-08-07	34.70	34.74	34.10	34.16	270400	34.16
NYSE	CAF	2009-08-06	35.10	35.14	34.02	34.78	170000	34.78
NYSE	CAF	2009-08-05	35.08	35.59	34.34	35.10	197800	35.10
NYSE	CAF	2009-08-04	36.05	36.34	35.25	35.94	292700	35.94
NYSE	CAF	2009-08-03	36.12	36.77	36.12	36.65	246200	36.65
NYSE	CAF	2009-07-31	35.16	35.56	34.96	35.37	205200	35.37
NYSE	CAF	2009-07-30	35.40	35.75	34.85	34.89	372800	34.89
NYSE	CAF	2009-07-29	35.04	35.15	33.82	34.46	616500	34.46
NYSE	CAF	2009-07-28	36.50	36.75	35.76	36.58	195200	36.58
NYSE	CAF	2009-07-27	37.38	37.44	36.40	36.83	238400	36.83
NYSE	CAF	2009-07-24	36.08	36.98	36.05	36.81	202800	36.81
NYSE	CAF	2009-07-23	35.76	36.56	35.60	36.30	260500	36.30
NYSE	CAF	2009-07-22	35.40	36.04	35.12	35.14	155500	35.14
NYSE	CAF	2009-07-21	35.54	36.51	34.96	35.40	279900	35.40
NYSE	CAF	2009-07-20	35.44	36.45	34.95	36.05	330200	36.05
NYSE	CAF	2009-07-17	34.68	34.93	34.41	34.74	174500	34.74
NYSE	CAF	2009-07-16	34.19	34.68	33.81	34.60	148200	34.60
NYSE	CAF	2009-07-15	33.79	34.61	33.47	34.53	299600	34.53
NYSE	CAF	2009-07-14	33.00	33.85	32.61	33.19	161500	33.19
NYSE	CAF	2009-07-13	31.87	32.59	31.00	32.59	169800	32.59
NYSE	CAF	2009-07-10	32.30	32.30	31.51	31.75	109100	31.75
NYSE	CAF	2009-07-09	32.90	32.90	31.75	32.22	152100	32.22
NYSE	CAF	2009-07-08	32.51	32.51	31.30	31.45	214000	31.45
NYSE	CAF	2009-07-07	32.50	32.70	31.84	32.07	150600	32.07
NYSE	CAF	2009-07-06	32.63	32.88	31.87	32.87	316500	32.87
NYSE	CAF	2009-07-02	31.74	32.05	31.60	31.92	163100	31.92
NYSE	CAF	2009-07-01	32.12	32.30	31.30	32.15	384000	32.15
NYSE	CAF	2009-06-30	32.37	32.50	31.21	31.66	280000	31.66
NYSE	CAF	2009-06-29	33.02	33.30	32.54	32.60	190800	32.60
NYSE	CAF	2009-06-26	33.00	33.15	32.60	32.66	293300	32.66
NYSE	CAF	2009-06-25	33.39	33.74	32.92	33.74	161400	33.74
NYSE	CAF	2009-06-24	32.70	34.58	32.70	33.21	255000	33.21
NYSE	CAF	2009-06-23	32.15	32.43	31.28	32.31	219800	32.31
NYSE	CAF	2009-06-22	33.67	33.75	31.70	31.91	288400	31.91
NYSE	CAF	2009-06-19	33.94	34.96	33.50	33.95	253100	33.95
NYSE	CAF	2009-06-18	32.72	33.30	32.40	33.00	199100	33.00
NYSE	CAF	2009-06-17	33.15	33.20	32.20	32.25	252300	32.25
NYSE	CAF	2009-06-16	33.11	34.15	32.79	32.81	281800	32.81
NYSE	CAF	2009-06-15	35.13	35.13	33.56	33.86	324100	33.86
NYSE	CAF	2009-06-12	36.11	36.61	35.70	35.74	166400	35.74
NYSE	CAF	2009-06-11	37.16	37.45	36.00	37.23	162000	37.23
NYSE	CAF	2009-06-10	36.94	37.00	36.31	37.00	222500	37.00
NYSE	CAF	2009-06-09	35.81	36.31	35.11	35.98	107600	35.98
NYSE	CAF	2009-06-08	36.85	36.85	35.50	35.81	249400	35.81
NYSE	CAF	2009-06-05	37.70	37.89	36.40	36.86	139600	36.86
NYSE	CAF	2009-06-04	36.05	37.75	35.81	37.60	236200	37.60
NYSE	CAF	2009-06-03	36.62	36.89	34.61	35.28	261300	35.28
NYSE	CAF	2009-06-02	37.95	38.00	36.88	37.10	227800	37.10
NYSE	CAF	2009-06-01	36.77	38.40	36.67	38.00	352900	38.00
NYSE	CAF	2009-05-29	35.03	36.00	34.65	36.00	196300	36.00
NYSE	CAF	2009-05-28	34.25	34.63	33.02	34.40	169300	34.40
NYSE	CAF	2009-05-27	34.18	34.70	33.66	33.68	226800	33.68
NYSE	CAF	2009-05-26	31.65	33.75	31.60	33.48	303000	33.48
NYSE	CAF	2009-05-22	34.27	34.34	31.47	31.69	687700	31.69
NYSE	CAF	2009-05-21	35.51	35.57	33.56	33.78	362800	33.78
NYSE	CAF	2009-05-20	37.30	38.20	35.65	35.86	273400	35.86
NYSE	CAF	2009-05-19	37.30	37.33	36.51	36.87	161500	36.87
NYSE	CAF	2009-05-18	35.55	37.50	35.55	37.29	243800	37.29
NYSE	CAF	2009-05-15	36.56	37.20	35.60	35.78	150100	35.78
NYSE	CAF	2009-05-14	36.25	37.15	35.28	36.55	433800	36.55
NYSE	CAF	2009-05-13	37.93	37.93	36.76	37.81	321500	37.81
NYSE	CAF	2009-05-12	38.03	38.80	37.15	38.49	268600	38.49
NYSE	CAF	2009-05-11	37.49	38.28	36.25	37.78	248400	37.78
NYSE	CAF	2009-05-08	37.49	38.45	37.25	38.10	288500	38.10
NYSE	CAF	2009-05-07	39.01	39.63	36.51	36.53	542100	36.53
NYSE	CAF	2009-05-06	39.50	39.50	38.51	39.04	309400	39.04
NYSE	CAF	2009-05-05	38.93	39.00	37.21	38.94	226200	38.94
NYSE	CAF	2009-05-04	36.65	39.60	36.65	38.81	532500	38.81
NYSE	CAF	2009-05-01	35.98	36.50	35.05	35.77	178500	35.77
NYSE	CAF	2009-04-30	35.01	36.99	34.97	35.51	575700	35.51
NYSE	CAF	2009-04-29	35.14	35.14	33.08	34.35	165400	34.35
NYSE	CAF	2009-04-28	33.00	33.85	32.33	33.43	216000	33.43
NYSE	CAF	2009-04-27	33.06	33.47	32.30	33.09	288900	33.09
NYSE	CAF	2009-04-24	34.90	34.90	33.90	34.09	185000	34.09
NYSE	CAF	2009-04-23	33.20	34.31	33.01	33.95	163100	33.95
NYSE	CAF	2009-04-22	33.40	34.38	32.85	33.60	254500	33.60
NYSE	CAF	2009-04-21	32.00	34.98	31.60	34.77	483000	34.77
NYSE	CAF	2009-04-20	34.30	34.30	32.00	32.02	312700	32.02
NYSE	CAF	2009-04-17	34.15	34.65	33.72	34.16	153200	34.16
NYSE	CAF	2009-04-16	34.80	35.00	33.50	34.60	193300	34.60
NYSE	CAF	2009-04-15	33.06	35.47	33.06	34.66	220900	34.66
NYSE	CAF	2009-04-14	36.01	36.50	33.64	33.92	361200	33.92
NYSE	CAF	2009-04-13	34.00	36.50	33.80	36.40	446400	36.40
NYSE	CAF	2009-04-09	33.14	33.88	33.10	33.70	194200	33.70
NYSE	CAF	2009-04-08	32.00	32.38	31.70	32.10	180100	32.10
NYSE	CAF	2009-04-07	33.21	33.21	32.17	32.39	157400	32.39
NYSE	CAF	2009-04-06	32.70	33.39	32.15	33.23	262000	33.23
NYSE	CAF	2009-04-03	32.32	32.88	31.08	32.58	386800	32.58
NYSE	CAF	2009-04-02	33.35	33.95	31.80	31.99	603700	31.99
NYSE	CAF	2009-04-01	29.98	32.50	29.25	32.28	505000	32.28
NYSE	CAF	2009-03-31	29.50	30.78	29.11	29.63	253100	29.63
NYSE	CAF	2009-03-30	28.39	29.10	27.20	29.07	258800	29.07
NYSE	CAF	2009-03-27	29.10	29.22	28.35	28.95	224100	28.95
NYSE	CAF	2009-03-26	29.80	29.95	28.85	29.15	279200	29.15
NYSE	CAF	2009-03-25	29.43	29.89	28.16	28.73	269000	28.73
NYSE	CAF	2009-03-24	29.30	29.88	28.70	29.43	349100	29.43
NYSE	CAF	2009-03-23	28.40	29.67	28.05	29.55	461700	29.55
NYSE	CAF	2009-03-20	26.45	27.80	26.45	26.98	108600	26.98
NYSE	CAF	2009-03-19	28.72	28.72	27.22	27.87	134800	27.87
NYSE	CAF	2009-03-18	26.76	28.00	26.42	27.74	127500	27.74
NYSE	CAF	2009-03-17	27.67	27.67	26.50	26.95	304900	26.95
NYSE	CAF	2009-03-16	29.12	29.49	26.70	26.71	387400	26.71
NYSE	CAF	2009-03-13	28.80	29.19	27.95	28.84	201300	28.84
NYSE	CAF	2009-03-12	28.87	28.94	26.75	28.67	353800	28.67
NYSE	CAF	2009-03-11	28.02	28.97	27.63	27.81	272900	27.81
NYSE	CAF	2009-03-10	27.75	28.75	27.75	28.44	431200	28.44
NYSE	CAF	2009-03-09	26.45	27.55	25.80	26.71	421000	26.71
NYSE	CAF	2009-03-06	26.75	27.45	26.51	27.40	216100	27.40
NYSE	CAF	2009-03-05	25.89	26.90	25.89	26.90	373700	26.90
NYSE	CAF	2009-03-04	25.83	27.61	25.30	27.50	667400	27.50
NYSE	CAF	2009-03-03	24.70	24.70	23.00	23.97	260500	23.97
NYSE	CAF	2009-03-02	24.25	24.50	23.72	24.00	345800	24.00
NYSE	CAF	2009-02-27	24.85	25.04	24.29	24.72	166100	24.72
NYSE	CAF	2009-02-26	26.20	26.24	25.25	25.36	192300	25.36
NYSE	CAF	2009-02-25	26.45	27.28	25.55	26.78	191100	26.78
NYSE	CAF	2009-02-24	25.30	26.78	24.80	26.75	247000	26.75
NYSE	CAF	2009-02-23	25.89	27.47	25.43	25.46	645500	25.46
NYSE	CAF	2009-02-20	23.87	25.02	23.74	24.95	192000	24.95
NYSE	CAF	2009-02-19	25.20	25.85	24.52	24.56	189500	24.56
NYSE	CAF	2009-02-18	24.32	24.95	23.81	24.93	129300	24.93
NYSE	CAF	2009-02-17	25.34	25.34	24.01	24.40	223500	24.40
NYSE	CAF	2009-02-13	25.60	26.30	25.25	25.98	281400	25.98
NYSE	CAF	2009-02-12	24.51	25.17	23.71	24.83	188400	24.83
NYSE	CAF	2009-02-11	25.85	26.35	24.32	24.70	219400	24.70
NYSE	CAF	2009-02-10	26.25	26.89	25.02	25.45	181200	25.45
NYSE	CAF	2009-02-09	26.78	27.19	26.30	26.42	180900	26.42
NYSE	CAF	2009-02-06	25.90	26.82	25.90	26.30	265800	26.30
NYSE	CAF	2009-02-05	24.30	25.80	24.21	25.68	144000	25.68
NYSE	CAF	2009-02-04	24.75	25.58	24.21	24.85	175400	24.85
NYSE	CAF	2009-02-03	24.10	24.60	23.63	24.39	81200	24.39
NYSE	CAF	2009-02-02	23.48	23.76	22.90	23.55	79200	23.55
NYSE	CAF	2009-01-30	24.00	24.00	23.13	23.50	81500	23.50
NYSE	CAF	2009-01-29	24.10	24.10	23.04	23.05	63000	23.05
NYSE	CAF	2009-01-28	24.75	24.75	23.78	24.55	140700	24.55
NYSE	CAF	2009-01-27	23.40	24.33	23.00	24.00	111700	24.00
NYSE	CAF	2009-01-26	22.60	23.60	22.60	23.42	164500	23.42
NYSE	CAF	2009-01-23	21.51	23.08	21.51	23.00	217800	23.00
NYSE	CAF	2009-01-22	21.51	22.02	20.85	21.88	52100	21.88
NYSE	CAF	2009-01-21	21.80	22.11	21.02	22.03	111400	22.03
NYSE	CAF	2009-01-20	22.12	22.69	20.68	20.87	142800	20.87
NYSE	CAF	2009-01-16	21.98	22.50	21.85	22.29	183300	22.29
NYSE	CAF	2009-01-15	20.93	21.56	20.32	21.47	127100	21.47
NYSE	CAF	2009-01-14	21.60	21.67	20.51	20.93	183300	20.93
NYSE	CAF	2009-01-13	20.25	21.44	20.21	21.11	123400	21.11
NYSE	CAF	2009-01-12	21.18	21.98	20.40	20.68	155200	20.68
NYSE	CAF	2009-01-09	22.40	22.76	21.70	22.00	159700	22.00
NYSE	CAF	2009-01-08	21.50	22.43	21.34	21.99	126600	21.99
NYSE	CAF	2009-01-07	22.65	22.65	21.50	21.66	214300	21.66
NYSE	CAF	2009-01-06	23.57	24.49	23.05	23.12	246100	23.12
NYSE	CAF	2009-01-05	22.64	23.70	22.30	23.10	318700	23.10
NYSE	CAF	2009-01-02	20.80	22.50	20.80	22.34	216700	22.34
NYSE	CHW	2009-12-31	7.83	7.93	7.81	7.86	226800	7.81
NYSE	CHW	2009-12-30	7.80	7.89	7.78	7.89	236700	7.84
NYSE	CHW	2009-12-29	7.86	7.88	7.79	7.88	251200	7.83
NYSE	CHW	2009-12-28	7.88	7.92	7.82	7.86	182900	7.76
NYSE	CHW	2009-12-24	7.80	7.91	7.80	7.88	112200	7.78
NYSE	CHW	2009-12-23	7.77	7.90	7.70	7.84	201600	7.74
NYSE	CHW	2009-12-22	7.71	7.79	7.69	7.73	302900	7.63
NYSE	CHW	2009-12-21	7.69	7.74	7.67	7.72	175000	7.62
NYSE	CHW	2009-12-18	7.67	7.73	7.62	7.67	219500	7.57
NYSE	CHW	2009-12-17	7.70	7.74	7.61	7.71	276500	7.61
NYSE	CHW	2009-12-16	7.77	7.85	7.71	7.73	235500	7.63
NYSE	CHW	2009-12-15	7.70	7.79	7.67	7.74	211800	7.64
NYSE	CHW	2009-12-14	7.81	7.82	7.73	7.76	183000	7.66
NYSE	CHW	2009-12-11	7.66	7.83	7.66	7.78	275000	7.68
NYSE	CHW	2009-12-10	7.71	7.72	7.62	7.67	178300	7.57
NYSE	CHW	2009-12-09	7.64	7.69	7.58	7.67	253100	7.57
NYSE	CHW	2009-12-08	7.60	7.69	7.52	7.68	319400	7.58
NYSE	CHW	2009-12-07	7.73	7.75	7.64	7.68	217800	7.58
NYSE	CHW	2009-12-04	7.70	7.74	7.63	7.68	166500	7.58
NYSE	CHW	2009-12-03	7.63	7.70	7.61	7.64	199100	7.54
NYSE	CHW	2009-12-02	7.83	7.87	7.68	7.68	285700	7.53
NYSE	CHW	2009-12-01	7.74	7.90	7.74	7.83	389500	7.68
NYSE	CHW	2009-11-30	7.66	7.72	7.63	7.70	185300	7.55
NYSE	CHW	2009-11-27	7.59	7.70	7.56	7.62	84500	7.47
NYSE	CHW	2009-11-25	7.72	7.81	7.68	7.81	210500	7.66
NYSE	CHW	2009-11-24	7.70	7.76	7.67	7.73	251000	7.58
NYSE	CHW	2009-11-23	7.79	7.82	7.65	7.71	304100	7.56
NYSE	CHW	2009-11-20	7.64	7.77	7.58	7.74	331800	7.59
NYSE	CHW	2009-11-19	7.57	7.74	7.52	7.67	495200	7.52
NYSE	CHW	2009-11-18	7.54	7.65	7.51	7.60	261900	7.45
NYSE	CHW	2009-11-17	7.52	7.66	7.52	7.54	247300	7.39
NYSE	CHW	2009-11-16	7.70	7.75	7.55	7.55	296600	7.40
NYSE	CHW	2009-11-13	7.51	7.65	7.51	7.65	129400	7.50
NYSE	CHW	2009-11-12	7.62	7.65	7.51	7.53	128700	7.38
NYSE	CHW	2009-11-11	7.58	7.68	7.56	7.62	303600	7.47
NYSE	CHW	2009-11-10	7.45	7.60	7.45	7.52	172700	7.37
NYSE	CHW	2009-11-09	7.56	7.66	7.56	7.62	232100	7.47
NYSE	CHW	2009-11-06	7.56	7.56	7.40	7.53	5000	7.38
NYSE	CHW	2009-11-05	7.58	7.58	7.48	7.55	190700	7.35
NYSE	CHW	2009-11-04	7.44	7.53	7.40	7.43	183300	7.24
NYSE	CHW	2009-11-03	7.36	7.40	7.16	7.40	272900	7.21
NYSE	CHW	2009-11-02	7.38	7.55	7.30	7.45	155100	7.26
NYSE	CHW	2009-10-30	7.59	7.73	7.30	7.34	275900	7.15
NYSE	CHW	2009-10-29	7.63	7.86	7.60	7.69	171500	7.49
NYSE	CHW	2009-10-28	7.84	7.87	7.53	7.55	265700	7.35
NYSE	CHW	2009-10-27	7.88	7.94	7.81	7.94	183900	7.73
NYSE	CHW	2009-10-26	7.96	8.00	7.82	7.93	145200	7.72
NYSE	CHW	2009-10-23	7.96	7.98	7.82	7.95	185200	7.74
NYSE	CHW	2009-10-22	7.92	8.00	7.84	7.94	180100	7.73
NYSE	CHW	2009-10-21	7.91	8.04	7.85	7.85	221300	7.65
NYSE	CHW	2009-10-20	8.00	8.04	7.89	7.98	152000	7.77
NYSE	CHW	2009-10-19	7.96	8.10	7.94	8.03	229300	7.82
NYSE	CHW	2009-10-16	7.82	7.91	7.79	7.91	152300	7.70
NYSE	CHW	2009-10-15	7.89	7.93	7.81	7.83	142200	7.63
NYSE	CHW	2009-10-14	7.85	7.96	7.81	7.89	278000	7.68
NYSE	CHW	2009-10-13	7.74	7.86	7.74	7.81	180200	7.61
NYSE	CHW	2009-10-12	7.84	7.89	7.77	7.80	144500	7.60
NYSE	CHW	2009-10-09	7.89	7.90	7.75	7.84	152200	7.64
NYSE	CHW	2009-10-08	7.83	7.93	7.81	7.93	206000	7.72
NYSE	CHW	2009-10-07	7.70	7.79	7.63	7.79	136300	7.59
NYSE	CHW	2009-10-06	7.65	7.82	7.65	7.79	248800	7.53
NYSE	CHW	2009-10-05	7.52	7.67	7.49	7.65	184400	7.39
NYSE	CHW	2009-10-02	7.55	7.55	7.14	7.48	418800	7.23
NYSE	CHW	2009-10-01	7.76	7.78	7.58	7.63	189700	7.37
NYSE	CHW	2009-09-30	7.84	7.84	7.64	7.78	172200	7.52
NYSE	CHW	2009-09-29	7.69	7.78	7.64	7.76	145700	7.50
NYSE	CHW	2009-09-28	7.63	7.77	7.61	7.72	148100	7.46
NYSE	CHW	2009-09-25	7.68	7.73	7.60	7.60	118000	7.35
NYSE	CHW	2009-09-24	7.79	7.86	7.60	7.67	139000	7.41
NYSE	CHW	2009-09-23	7.76	7.96	7.76	7.80	193200	7.54
NYSE	CHW	2009-09-22	7.99	7.99	7.73	7.80	245000	7.54
NYSE	CHW	2009-09-21	7.68	7.78	7.60	7.75	142600	7.49
NYSE	CHW	2009-09-18	7.92	7.93	7.72	7.76	171900	7.50
NYSE	CHW	2009-09-17	7.88	8.03	7.64	7.88	353200	7.62
NYSE	CHW	2009-09-16	7.69	7.98	7.68	7.91	302600	7.64
NYSE	CHW	2009-09-15	7.73	7.73	7.51	7.65	241600	7.39
NYSE	CHW	2009-09-14	7.44	7.56	7.34	7.56	171300	7.31
NYSE	CHW	2009-09-11	7.50	7.54	7.41	7.49	142300	7.24
NYSE	CHW	2009-09-10	7.54	7.54	7.36	7.50	204700	7.25
NYSE	CHW	2009-09-09	7.52	7.52	7.41	7.49	136600	7.24
NYSE	CHW	2009-09-08	7.50	7.54	7.36	7.54	130700	7.29
NYSE	CHW	2009-09-04	7.24	7.48	7.24	7.46	134700	7.15
NYSE	CHW	2009-09-03	7.31	7.35	7.22	7.31	195300	7.01
NYSE	CHW	2009-09-02	7.15	7.32	7.08	7.22	241900	6.92
NYSE	CHW	2009-09-01	7.27	7.35	7.10	7.10	209100	6.81
NYSE	CHW	2009-08-31	7.35	7.38	7.28	7.33	191000	7.03
NYSE	CHW	2009-08-28	7.41	7.41	7.29	7.35	205300	7.05
NYSE	CHW	2009-08-27	7.24	7.40	7.24	7.34	165800	7.04
NYSE	CHW	2009-08-26	7.29	7.37	7.22	7.29	189500	6.99
NYSE	CHW	2009-08-25	7.31	7.42	7.28	7.31	177900	7.01
NYSE	CHW	2009-08-24	7.44	7.45	7.31	7.31	226800	7.01
NYSE	CHW	2009-08-21	7.40	7.49	7.37	7.39	146100	7.08
NYSE	CHW	2009-08-20	7.24	7.36	7.24	7.35	182500	7.05
NYSE	CHW	2009-08-19	7.11	7.31	7.11	7.27	166100	6.97
NYSE	CHW	2009-08-18	7.11	7.22	7.10	7.19	149000	6.89
NYSE	CHW	2009-08-17	7.09	7.26	7.05	7.08	291200	6.79
NYSE	CHW	2009-08-14	7.41	7.41	7.28	7.34	267300	7.04
NYSE	CHW	2009-08-13	7.31	7.42	7.17	7.41	401000	7.10
NYSE	CHW	2009-08-12	7.08	7.20	7.06	7.16	310100	6.86
NYSE	CHW	2009-08-11	7.02	7.08	6.92	7.04	270600	6.75
NYSE	CHW	2009-08-10	7.19	7.19	6.99	7.00	125100	6.71
NYSE	CHW	2009-08-07	7.07	7.20	7.03	7.14	145700	6.85
NYSE	CHW	2009-08-06	7.17	7.21	6.95	7.04	135600	6.75
NYSE	CHW	2009-08-05	7.19	7.25	7.03	7.13	200600	6.78
NYSE	CHW	2009-08-04	7.06	7.18	7.05	7.13	181200	6.78
NYSE	CHW	2009-08-03	7.05	7.19	7.05	7.13	102000	6.78
NYSE	CHW	2009-07-31	6.93	7.19	6.91	7.03	158200	6.68
NYSE	CHW	2009-07-30	6.95	7.08	6.92	6.98	119800	6.64
NYSE	CHW	2009-07-29	6.94	6.95	6.81	6.86	168900	6.52
NYSE	CHW	2009-07-28	6.90	7.04	6.85	6.95	131300	6.61
NYSE	CHW	2009-07-27	6.89	7.08	6.89	7.00	221700	6.65
NYSE	CHW	2009-07-24	6.86	6.97	6.80	6.97	193900	6.63
NYSE	CHW	2009-07-23	6.88	6.97	6.87	6.90	221600	6.56
NYSE	CHW	2009-07-22	6.75	6.85	6.70	6.81	186700	6.47
NYSE	CHW	2009-07-21	6.91	6.94	6.77	6.89	131600	6.55
NYSE	CHW	2009-07-20	6.78	6.85	6.75	6.85	85900	6.51
NYSE	CHW	2009-07-17	6.69	6.76	6.64	6.75	153500	6.42
NYSE	CHW	2009-07-16	6.62	6.75	6.57	6.70	178900	6.37
NYSE	CHW	2009-07-15	6.75	6.75	6.53	6.62	332700	6.29
NYSE	CHW	2009-07-14	6.43	6.52	6.41	6.52	124500	6.20
NYSE	CHW	2009-07-13	6.26	6.46	6.26	6.45	176400	6.13
NYSE	CHW	2009-07-10	6.18	6.26	5.88	6.25	161900	5.94
NYSE	CHW	2009-07-09	6.25	6.30	6.11	6.21	189800	5.90
NYSE	CHW	2009-07-08	6.43	6.44	6.14	6.18	274300	5.87
NYSE	CHW	2009-07-07	6.48	6.50	6.36	6.47	148000	6.09
NYSE	CHW	2009-07-06	6.57	6.70	6.46	6.54	225500	6.16
NYSE	CHW	2009-07-02	6.94	6.94	6.66	6.75	251500	6.36
NYSE	CHW	2009-07-01	7.02	7.10	6.99	7.09	175600	6.68
NYSE	CHW	2009-06-30	7.00	7.02	6.80	6.99	156800	6.58
NYSE	CHW	2009-06-29	6.96	6.99	6.86	6.99	182600	6.58
NYSE	CHW	2009-06-26	6.77	6.92	6.65	6.90	170200	6.50
NYSE	CHW	2009-06-25	6.71	6.88	6.62	6.83	177300	6.43
NYSE	CHW	2009-06-24	6.50	6.73	6.50	6.72	246000	6.33
NYSE	CHW	2009-06-23	6.53	6.60	6.17	6.49	326000	6.11
NYSE	CHW	2009-06-22	6.89	6.89	6.54	6.59	200700	6.21
NYSE	CHW	2009-06-19	7.03	7.06	6.82	6.90	156600	6.50
NYSE	CHW	2009-06-18	6.94	6.96	6.76	6.93	180100	6.53
NYSE	CHW	2009-06-17	6.89	7.02	6.70	6.92	201300	6.52
NYSE	CHW	2009-06-16	6.84	6.90	6.80	6.87	336100	6.47
NYSE	CHW	2009-06-15	7.19	7.19	6.80	6.87	286300	6.47
NYSE	CHW	2009-06-12	6.98	7.27	6.98	7.13	180900	6.72
NYSE	CHW	2009-06-11	7.07	7.22	7.05	7.09	326100	6.68
NYSE	CHW	2009-06-10	7.52	7.57	6.85	7.07	671000	6.66
NYSE	CHW	2009-06-09	7.63	7.65	7.40	7.50	153000	7.06
NYSE	CHW	2009-06-08	7.48	7.51	7.25	7.44	243600	7.01
NYSE	CHW	2009-06-05	7.64	7.64	7.52	7.60	285400	7.08
NYSE	CHW	2009-06-04	7.41	7.55	7.32	7.47	252200	6.96
NYSE	CHW	2009-06-03	7.30	7.45	7.23	7.31	235700	6.81
NYSE	CHW	2009-06-02	7.30	7.70	7.19	7.24	225100	6.75
NYSE	CHW	2009-06-01	7.22	7.62	7.17	7.21	285800	6.72
NYSE	CHW	2009-05-29	7.18	7.32	6.90	7.25	279000	6.76
NYSE	CHW	2009-05-28	6.94	7.10	6.69	7.05	277300	6.57
NYSE	CHW	2009-05-27	6.98	6.98	6.85	6.86	199100	6.39
NYSE	CHW	2009-05-26	6.68	6.98	6.65	6.93	226100	6.46
NYSE	CHW	2009-05-22	6.73	6.86	6.65	6.68	242100	6.23
NYSE	CHW	2009-05-21	6.65	6.72	6.55	6.66	215500	6.21
NYSE	CHW	2009-05-20	6.71	6.88	6.61	6.65	264800	6.20
NYSE	CHW	2009-05-19	6.56	6.71	6.53	6.63	172200	6.18
NYSE	CHW	2009-05-18	6.47	6.64	6.44	6.59	236000	6.14
NYSE	CHW	2009-05-15	6.39	6.47	6.32	6.38	282300	5.95
NYSE	CHW	2009-05-14	6.66	6.66	6.10	6.32	300800	5.89
NYSE	CHW	2009-05-13	6.49	6.50	6.14	6.15	227800	5.73
NYSE	CHW	2009-05-12	6.55	6.59	6.43	6.51	180900	6.07
NYSE	CHW	2009-05-11	6.60	6.66	6.45	6.50	200800	6.06
NYSE	CHW	2009-05-08	6.62	6.74	6.60	6.65	230300	6.20
NYSE	CHW	2009-05-07	6.68	6.80	6.53	6.60	214200	6.15
NYSE	CHW	2009-05-06	6.67	6.82	6.62	6.81	196700	6.27
NYSE	CHW	2009-05-05	6.70	6.77	6.59	6.64	154200	6.12
NYSE	CHW	2009-05-04	6.63	6.67	6.54	6.67	177900	6.14
NYSE	CHW	2009-05-01	6.46	6.65	6.32	6.56	212900	6.04
NYSE	CHW	2009-04-30	6.51	6.54	6.35	6.42	204800	5.91
NYSE	CHW	2009-04-29	6.45	6.51	6.33	6.37	258700	5.87
NYSE	CHW	2009-04-28	6.25	6.36	6.20	6.35	135400	5.85
NYSE	CHW	2009-04-27	6.12	6.32	6.11	6.26	185700	5.77
NYSE	CHW	2009-04-24	6.39	6.39	6.22	6.30	159000	5.80
NYSE	CHW	2009-04-23	6.17	6.23	6.06	6.20	245100	5.71
NYSE	CHW	2009-04-22	6.00	6.23	5.80	6.00	279400	5.53
NYSE	CHW	2009-04-21	6.88	7.38	5.75	5.99	287700	5.52
NYSE	CHW	2009-04-20	5.96	6.08	5.80	5.80	241900	5.34
NYSE	CHW	2009-04-17	5.97	6.20	5.96	6.02	238400	5.54
NYSE	CHW	2009-04-16	6.05	6.09	5.86	5.91	194400	5.44
NYSE	CHW	2009-04-15	5.90	6.02	5.87	6.00	158300	5.53
NYSE	CHW	2009-04-14	6.00	6.00	5.80	5.88	141300	5.42
NYSE	CHW	2009-04-13	5.99	6.05	5.85	6.00	154500	5.53
NYSE	CHW	2009-04-09	5.82	5.99	5.80	5.94	190500	5.47
NYSE	CHW	2009-04-08	5.71	5.78	5.53	5.77	202200	5.31
NYSE	CHW	2009-04-07	5.74	5.77	5.59	5.76	149000	5.23
NYSE	CHW	2009-04-06	5.74	5.82	5.60	5.78	218800	5.25
NYSE	CHW	2009-04-03	5.70	5.77	5.61	5.74	140300	5.21
NYSE	CHW	2009-04-02	5.60	5.71	5.55	5.70	150100	5.18
NYSE	CHW	2009-04-01	5.43	5.52	5.35	5.49	136900	4.99
NYSE	CHW	2009-03-31	5.39	5.47	5.30	5.45	162000	4.95
NYSE	CHW	2009-03-30	5.34	5.35	5.16	5.26	167600	4.78
NYSE	CHW	2009-03-27	5.46	5.60	5.44	5.57	163400	5.06
NYSE	CHW	2009-03-26	5.67	5.69	5.51	5.65	150400	5.13
NYSE	CHW	2009-03-25	5.57	5.61	5.41	5.58	144300	5.07
NYSE	CHW	2009-03-24	5.55	5.61	5.43	5.53	243500	5.02
NYSE	CHW	2009-03-23	5.27	5.62	5.24	5.61	229300	5.09
NYSE	CHW	2009-03-20	5.17	5.26	5.01	5.14	146100	4.67
NYSE	CHW	2009-03-19	5.40	5.40	5.17	5.20	163400	4.72
NYSE	CHW	2009-03-18	5.15	5.34	4.95	5.27	313700	4.79
NYSE	CHW	2009-03-17	5.02	5.12	4.94	5.12	254800	4.65
NYSE	CHW	2009-03-16	5.43	5.43	4.82	4.93	239200	4.48
NYSE	CHW	2009-03-13	4.97	4.99	4.72	4.91	185100	4.46
NYSE	CHW	2009-03-12	4.75	4.87	4.44	4.87	259900	4.42
NYSE	CHW	2009-03-11	4.60	4.64	4.43	4.54	192600	4.12
NYSE	CHW	2009-03-10	4.13	4.46	4.13	4.41	276700	4.01
NYSE	CHW	2009-03-09	4.14	4.32	4.07	4.07	334100	3.70
NYSE	CHW	2009-03-06	4.47	4.56	4.06	4.38	381600	3.91
NYSE	CHW	2009-03-05	4.50	4.68	4.40	4.68	239200	4.17
NYSE	CHW	2009-03-04	4.56	4.73	4.42	4.67	238900	4.16
NYSE	CHW	2009-03-03	4.48	4.59	4.34	4.59	253800	4.09
NYSE	CHW	2009-03-02	4.73	4.80	4.29	4.48	425900	3.99
NYSE	CHW	2009-02-27	5.05	5.10	4.95	5.03	208600	4.48
NYSE	CHW	2009-02-26	5.34	5.34	5.08	5.12	107300	4.56
NYSE	CHW	2009-02-25	5.25	5.31	5.07	5.24	199100	4.67
NYSE	CHW	2009-02-24	4.80	5.23	4.77	5.20	388200	4.64
NYSE	CHW	2009-02-23	5.33	5.33	4.90	5.15	233900	4.59
NYSE	CHW	2009-02-20	5.44	5.44	5.07	5.30	306900	4.73
NYSE	CHW	2009-02-19	5.95	5.97	5.48	5.58	203500	4.98
NYSE	CHW	2009-02-18	6.19	6.19	5.75	5.85	363900	5.22
NYSE	CHW	2009-02-17	6.27	6.29	5.97	6.06	400200	5.40
NYSE	CHW	2009-02-13	6.52	6.52	6.30	6.32	132800	5.63
NYSE	CHW	2009-02-12	6.38	6.46	6.20	6.42	206300	5.72
NYSE	CHW	2009-02-11	6.59	6.59	6.32	6.47	229600	5.77
NYSE	CHW	2009-02-10	6.59	6.59	6.25	6.47	199400	5.77
NYSE	CHW	2009-02-09	6.45	6.59	6.35	6.56	246500	5.85
NYSE	CHW	2009-02-06	6.39	6.44	6.30	6.44	149400	5.74
NYSE	CHW	2009-02-05	6.25	6.39	6.16	6.37	212900	5.61
NYSE	CHW	2009-02-04	6.26	6.31	6.12	6.26	220600	5.51
NYSE	CHW	2009-02-03	6.17	6.17	5.99	6.15	193200	5.41
NYSE	CHW	2009-02-02	6.06	6.06	5.83	6.05	187000	5.33
NYSE	CHW	2009-01-30	6.20	6.20	5.91	6.11	255300	5.38
NYSE	CHW	2009-01-29	6.27	6.27	6.05	6.15	206700	5.41
NYSE	CHW	2009-01-28	6.24	6.35	6.13	6.31	295900	5.56
NYSE	CHW	2009-01-27	5.79	6.01	5.79	6.01	221200	5.29
NYSE	CHW	2009-01-26	5.91	5.96	5.75	5.86	168800	5.16
NYSE	CHW	2009-01-23	5.70	5.85	5.61	5.78	156400	5.09
NYSE	CHW	2009-01-22	5.80	5.83	5.60	5.77	198100	5.08
NYSE	CHW	2009-01-21	5.92	5.92	5.65	5.88	144900	5.18
NYSE	CHW	2009-01-20	6.06	6.06	5.64	5.87	181300	5.17
NYSE	CHW	2009-01-16	6.11	6.13	5.86	6.11	236200	5.38
NYSE	CHW	2009-01-15	5.95	5.95	5.47	5.94	287300	5.23
NYSE	CHW	2009-01-14	6.20	6.20	5.91	5.99	317900	5.27
NYSE	CHW	2009-01-13	6.26	6.32	6.19	6.27	343000	5.52
NYSE	CHW	2009-01-12	6.37	6.44	6.17	6.26	431700	5.51
NYSE	CHW	2009-01-09	6.37	6.42	6.08	6.35	342400	5.59
NYSE	CHW	2009-01-08	6.23	6.36	6.17	6.35	258900	5.59
NYSE	CHW	2009-01-07	6.49	6.49	6.00	6.25	216100	5.50
NYSE	CHW	2009-01-06	6.35	6.35	6.17	6.26	274400	5.51
NYSE	CHW	2009-01-05	6.17	6.18	5.95	6.17	194000	5.43
NYSE	CHW	2009-01-02	5.80	6.10	5.80	6.10	170900	5.37
NYSE	CAB	2009-12-31	14.33	14.64	14.18	14.26	576600	14.26
NYSE	CAB	2009-12-30	14.44	14.44	14.17	14.34	436900	14.34
NYSE	CAB	2009-12-29	14.53	14.55	14.39	14.49	585600	14.49
NYSE	CAB	2009-12-28	14.60	14.61	14.37	14.47	422500	14.47
NYSE	CAB	2009-12-24	14.52	14.62	14.41	14.59	130200	14.59
NYSE	CAB	2009-12-23	14.17	14.67	14.00	14.51	621100	14.51
NYSE	CAB	2009-12-22	14.53	14.65	14.02	14.13	916300	14.13
NYSE	CAB	2009-12-21	14.85	15.00	14.34	14.36	1510500	14.36
NYSE	CAB	2009-12-18	14.19	15.00	14.14	15.00	5119500	15.00
NYSE	CAB	2009-12-17	14.00	14.37	13.82	14.14	1105000	14.14
NYSE	CAB	2009-12-16	13.66	14.53	13.54	14.26	1461200	14.26
NYSE	CAB	2009-12-15	13.31	13.93	13.16	13.47	1039200	13.47
NYSE	CAB	2009-12-14	13.07	13.55	12.86	13.41	935200	13.41
NYSE	CAB	2009-12-11	12.40	13.09	12.17	12.95	1311800	12.95
NYSE	CAB	2009-12-10	12.22	12.51	12.10	12.29	677400	12.29
NYSE	CAB	2009-12-09	12.19	12.34	11.93	12.26	951400	12.26
NYSE	CAB	2009-12-08	12.02	12.17	11.90	12.16	1258100	12.16
NYSE	CAB	2009-12-07	12.25	12.31	12.07	12.12	601700	12.12
NYSE	CAB	2009-12-04	12.12	12.38	11.90	12.22	1323300	12.22
NYSE	CAB	2009-12-03	12.48	12.64	12.11	12.12	785300	12.12
NYSE	CAB	2009-12-02	12.27	12.70	12.22	12.38	744000	12.38
NYSE	CAB	2009-12-01	12.25	12.45	11.92	12.36	1452600	12.36
NYSE	CAB	2009-11-30	12.19	12.25	11.65	12.06	1100000	12.06
NYSE	CAB	2009-11-27	12.02	12.44	12.02	12.13	294600	12.13
NYSE	CAB	2009-11-25	12.10	12.57	11.99	12.48	720500	12.48
NYSE	CAB	2009-11-24	12.51	12.71	11.98	12.07	1753600	12.07
NYSE	CAB	2009-11-23	12.96	13.24	12.64	12.71	758900	12.71
NYSE	CAB	2009-11-20	12.83	13.19	12.56	12.85	585800	12.85
NYSE	CAB	2009-11-19	13.24	13.24	12.75	12.94	830100	12.94
NYSE	CAB	2009-11-18	13.17	13.34	12.95	13.33	579400	13.33
NYSE	CAB	2009-11-17	13.39	13.49	12.97	13.22	807000	13.22
NYSE	CAB	2009-11-16	13.15	13.47	12.95	13.41	1053600	13.41
NYSE	CAB	2009-11-13	13.02	13.20	12.62	12.98	537300	12.98
NYSE	CAB	2009-11-12	13.53	13.75	12.91	12.95	794600	12.95
NYSE	CAB	2009-11-11	13.54	13.79	13.40	13.54	845200	13.54
NYSE	CAB	2009-11-10	13.38	13.61	13.15	13.38	1145100	13.38
NYSE	CAB	2009-11-09	12.91	13.11	12.65	12.84	998600	12.84
NYSE	CAB	2009-11-06	12.16	12.80	12.13	12.75	879200	12.75
NYSE	CAB	2009-11-05	12.41	12.59	12.18	12.28	1102400	12.28
NYSE	CAB	2009-11-04	12.87	13.01	12.20	12.31	846600	12.31
NYSE	CAB	2009-11-03	12.25	12.84	12.20	12.80	1062100	12.80
NYSE	CAB	2009-11-02	12.64	12.98	12.17	12.46	1194600	12.46
NYSE	CAB	2009-10-30	13.47	13.55	12.45	12.57	1621100	12.57
NYSE	CAB	2009-10-29	13.42	13.74	13.10	13.51	1084500	13.51
NYSE	CAB	2009-10-28	14.18	14.60	13.12	13.20	1823100	13.20
NYSE	CAB	2009-10-27	15.71	16.00	13.65	14.02	2531300	14.02
NYSE	CAB	2009-10-26	14.58	14.99	14.17	14.60	1589700	14.60
NYSE	CAB	2009-10-23	14.45	14.58	14.02	14.50	1352700	14.50
NYSE	CAB	2009-10-22	13.46	14.43	13.42	14.35	928000	14.35
NYSE	CAB	2009-10-21	14.03	14.25	13.49	13.50	878900	13.50
NYSE	CAB	2009-10-20	14.01	14.17	13.74	14.04	905900	14.04
NYSE	CAB	2009-10-19	14.07	14.25	13.74	14.00	1080900	14.00
NYSE	CAB	2009-10-16	14.15	14.24	13.81	14.06	688700	14.06
NYSE	CAB	2009-10-15	13.87	14.26	13.75	14.20	1049300	14.20
NYSE	CAB	2009-10-14	13.63	14.04	13.61	14.00	689600	14.00
NYSE	CAB	2009-10-13	13.71	13.76	13.34	13.50	661100	13.50
NYSE	CAB	2009-10-12	14.17	14.17	13.70	13.76	633100	13.76
NYSE	CAB	2009-10-09	14.00	14.17	13.64	14.12	649600	14.12
NYSE	CAB	2009-10-08	14.03	14.28	13.90	13.95	958600	13.95
NYSE	CAB	2009-10-07	13.70	13.99	13.68	13.90	418400	13.90
NYSE	CAB	2009-10-06	13.46	13.92	13.39	13.76	732300	13.76
NYSE	CAB	2009-10-05	12.85	13.30	12.66	13.26	805700	13.26
NYSE	CAB	2009-10-02	12.76	13.06	12.70	12.72	556900	12.72
NYSE	CAB	2009-10-01	13.23	13.23	12.77	12.90	1180600	12.90
NYSE	CAB	2009-09-30	13.58	13.63	13.08	13.34	758600	13.34
NYSE	CAB	2009-09-29	13.58	13.85	13.40	13.58	603000	13.58
NYSE	CAB	2009-09-28	13.11	13.68	13.10	13.48	593900	13.48
NYSE	CAB	2009-09-25	13.16	13.27	12.93	13.05	929500	13.05
NYSE	CAB	2009-09-24	13.27	13.46	12.98	13.07	1088600	13.07
NYSE	CAB	2009-09-23	13.30	13.50	13.20	13.25	1126900	13.25
NYSE	CAB	2009-09-22	13.25	13.32	13.10	13.26	821200	13.26
NYSE	CAB	2009-09-21	13.07	13.30	12.90	13.10	2526900	13.10
NYSE	CAB	2009-09-18	13.23	13.34	12.76	13.04	4138600	13.04
NYSE	CAB	2009-09-17	12.91	13.28	12.86	13.20	1674500	13.20
NYSE	CAB	2009-09-16	13.14	13.15	12.59	12.84	1497400	12.84
NYSE	CAB	2009-09-15	13.78	13.78	12.86	13.00	2814400	13.00
NYSE	CAB	2009-09-14	13.67	13.88	13.43	13.78	1912700	13.78
NYSE	CAB	2009-09-11	14.68	14.74	14.31	14.33	846600	14.33
NYSE	CAB	2009-09-10	15.29	15.29	14.21	14.67	1524500	14.67
NYSE	CAB	2009-09-09	14.84	15.35	14.84	15.29	1072200	15.29
NYSE	CAB	2009-09-08	15.03	15.04	14.77	14.80	803400	14.80
NYSE	CAB	2009-09-04	15.07	15.12	14.70	14.83	1039700	14.83
NYSE	CAB	2009-09-03	15.12	15.30	14.94	15.06	2066600	15.06
NYSE	CAB	2009-09-02	15.01	15.23	14.59	15.01	2296300	15.01
NYSE	CAB	2009-09-01	16.02	16.20	14.95	15.09	1141100	15.09
NYSE	CAB	2009-08-31	16.13	16.20	15.79	16.05	504700	16.05
NYSE	CAB	2009-08-28	16.18	16.40	15.94	16.37	420200	16.37
NYSE	CAB	2009-08-27	16.01	16.29	15.59	16.05	324000	16.05
NYSE	CAB	2009-08-26	16.32	16.50	15.90	16.03	437900	16.03
NYSE	CAB	2009-08-25	16.24	16.75	16.24	16.30	482100	16.30
NYSE	CAB	2009-08-24	16.28	16.73	16.16	16.23	430600	16.23
NYSE	CAB	2009-08-21	16.21	16.52	16.08	16.28	721400	16.28
NYSE	CAB	2009-08-20	15.37	16.09	15.37	16.03	565800	16.03
NYSE	CAB	2009-08-19	14.66	15.65	14.66	15.34	691900	15.34
NYSE	CAB	2009-08-18	14.83	15.00	14.65	14.91	396300	14.91
NYSE	CAB	2009-08-17	15.42	15.42	14.71	14.74	757400	14.74
NYSE	CAB	2009-08-14	16.29	16.29	15.45	15.60	598100	15.60
NYSE	CAB	2009-08-13	16.35	16.56	16.00	16.32	469000	16.32
NYSE	CAB	2009-08-12	16.14	16.50	16.00	16.20	458100	16.20
NYSE	CAB	2009-08-11	16.21	16.36	16.01	16.14	593000	16.14
NYSE	CAB	2009-08-10	15.85	16.04	15.50	16.04	520300	16.04
NYSE	CAB	2009-08-07	15.82	16.39	15.82	15.98	477200	15.98
NYSE	CAB	2009-08-06	16.16	16.20	15.43	15.60	543300	15.60
NYSE	CAB	2009-08-05	16.11	16.30	15.62	16.02	504200	16.02
NYSE	CAB	2009-08-04	16.26	16.45	15.87	16.02	592800	16.02
NYSE	CAB	2009-08-03	16.38	16.48	16.03	16.26	900700	16.26
NYSE	CAB	2009-07-31	16.10	16.40	15.76	16.21	549200	16.21
NYSE	CAB	2009-07-30	15.25	17.73	14.93	16.06	2649000	16.06
NYSE	CAB	2009-07-29	14.13	14.74	14.04	14.68	654600	14.68
NYSE	CAB	2009-07-28	14.27	14.40	13.83	14.34	352000	14.34
NYSE	CAB	2009-07-27	14.68	14.80	13.91	14.31	490100	14.31
NYSE	CAB	2009-07-24	14.42	14.78	14.38	14.78	396700	14.78
NYSE	CAB	2009-07-23	13.92	14.63	13.75	14.60	614700	14.60
NYSE	CAB	2009-07-22	13.50	13.95	13.42	13.95	349300	13.95
NYSE	CAB	2009-07-21	13.44	13.53	12.96	13.53	485400	13.53
NYSE	CAB	2009-07-20	13.56	13.66	13.24	13.39	576100	13.39
NYSE	CAB	2009-07-17	13.45	13.61	13.06	13.56	422200	13.56
NYSE	CAB	2009-07-16	12.96	13.80	12.90	13.55	575800	13.55
NYSE	CAB	2009-07-15	12.35	13.01	12.22	13.01	583300	13.01
NYSE	CAB	2009-07-14	11.83	12.14	11.50	12.13	506800	12.13
NYSE	CAB	2009-07-13	11.57	11.94	11.11	11.92	351000	11.92
NYSE	CAB	2009-07-10	11.71	11.84	11.23	11.55	276400	11.55
NYSE	CAB	2009-07-09	11.87	11.93	11.43	11.70	371900	11.70
NYSE	CAB	2009-07-08	11.43	11.96	11.26	11.88	544400	11.88
NYSE	CAB	2009-07-07	11.57	11.63	11.25	11.28	448700	11.28
NYSE	CAB	2009-07-06	11.59	11.67	11.17	11.57	336000	11.57
NYSE	CAB	2009-07-02	12.11	12.11	11.55	11.68	405600	11.68
NYSE	CAB	2009-07-01	12.40	12.49	11.74	12.37	578400	12.37
NYSE	CAB	2009-06-30	12.30	12.52	12.00	12.30	499500	12.30
NYSE	CAB	2009-06-29	12.19	12.39	11.73	12.25	482900	12.25
NYSE	CAB	2009-06-26	11.58	12.24	11.44	12.16	735100	12.16
NYSE	CAB	2009-06-25	11.14	11.61	10.93	11.60	613000	11.60
NYSE	CAB	2009-06-24	11.11	11.35	11.04	11.15	651700	11.15
NYSE	CAB	2009-06-23	11.17	11.21	10.87	10.97	413700	10.97
NYSE	CAB	2009-06-22	11.27	11.45	10.93	10.95	471800	10.95
NYSE	CAB	2009-06-19	11.14	11.69	11.14	11.47	641500	11.47
NYSE	CAB	2009-06-18	11.19	11.19	10.70	11.01	424200	11.01
NYSE	CAB	2009-06-17	11.09	11.21	10.87	11.12	734800	11.12
NYSE	CAB	2009-06-16	11.24	11.40	10.67	11.10	1065100	11.10
NYSE	CAB	2009-06-15	11.71	11.82	10.99	11.31	525600	11.31
NYSE	CAB	2009-06-12	11.96	12.05	11.64	12.01	354100	12.01
NYSE	CAB	2009-06-11	12.94	12.99	11.92	12.02	849200	12.02
NYSE	CAB	2009-06-10	13.12	13.40	12.61	12.93	555200	12.93
NYSE	CAB	2009-06-09	13.55	13.55	13.01	13.33	442000	13.33
NYSE	CAB	2009-06-08	13.29	13.30	12.71	13.00	469900	13.00
NYSE	CAB	2009-06-05	13.29	13.55	12.97	13.21	496500	13.21
NYSE	CAB	2009-06-04	13.41	13.41	12.65	13.20	750600	13.20
NYSE	CAB	2009-06-03	13.64	13.79	13.13	13.45	487800	13.45
NYSE	CAB	2009-06-02	13.45	13.85	13.45	13.81	646900	13.81
NYSE	CAB	2009-06-01	13.54	13.80	13.36	13.66	548400	13.66
NYSE	CAB	2009-05-29	13.24	13.59	13.00	13.29	586500	13.29
NYSE	CAB	2009-05-28	13.63	13.80	13.05	13.17	728100	13.17
NYSE	CAB	2009-05-27	13.05	13.76	12.83	13.41	1278900	13.41
NYSE	CAB	2009-05-26	12.25	13.10	12.00	12.98	1098900	12.98
NYSE	CAB	2009-05-22	11.57	12.46	11.22	12.33	1098600	12.33
NYSE	CAB	2009-05-21	11.80	11.80	11.26	11.54	661000	11.54
NYSE	CAB	2009-05-20	12.46	12.90	11.86	11.93	751100	11.93
NYSE	CAB	2009-05-19	12.83	12.91	12.22	12.51	615000	12.51
NYSE	CAB	2009-05-18	12.67	13.01	12.52	12.83	634300	12.83
NYSE	CAB	2009-05-15	12.08	12.74	12.01	12.47	722900	12.47
NYSE	CAB	2009-05-14	11.74	12.56	11.61	12.07	829600	12.07
NYSE	CAB	2009-05-13	12.50	12.50	11.43	11.49	743400	11.49
NYSE	CAB	2009-05-12	13.02	13.08	12.14	12.74	597600	12.74
NYSE	CAB	2009-05-11	12.61	13.19	12.50	12.99	809800	12.99
NYSE	CAB	2009-05-08	12.79	13.32	12.67	12.81	524500	12.81
NYSE	CAB	2009-05-07	13.69	13.69	12.37	12.68	804700	12.68
NYSE	CAB	2009-05-06	14.27	14.38	13.09	13.44	629800	13.44
NYSE	CAB	2009-05-05	13.33	14.48	13.33	14.10	1161700	14.10
NYSE	CAB	2009-05-04	13.36	14.19	13.26	13.49	806700	13.49
NYSE	CAB	2009-05-01	13.03	14.00	12.77	13.43	1721900	13.43
NYSE	CAB	2009-04-30	12.64	13.08	12.44	12.81	874400	12.81
NYSE	CAB	2009-04-29	12.41	12.81	12.28	12.49	843200	12.49
NYSE	CAB	2009-04-28	11.85	12.42	11.85	12.27	513300	12.27
NYSE	CAB	2009-04-27	11.82	12.16	11.28	12.02	716400	12.02
NYSE	CAB	2009-04-24	12.18	12.43	11.72	11.85	758500	11.85
NYSE	CAB	2009-04-23	11.95	12.42	11.75	12.09	521900	12.09
NYSE	CAB	2009-04-22	11.38	12.63	11.25	11.97	1356900	11.97
NYSE	CAB	2009-04-21	10.93	11.81	10.93	11.55	476900	11.55
NYSE	CAB	2009-04-20	11.43	11.43	10.66	11.09	447200	11.09
NYSE	CAB	2009-04-17	11.50	11.59	11.03	11.53	674000	11.53
NYSE	CAB	2009-04-16	10.25	11.73	10.19	11.52	1007800	11.52
NYSE	CAB	2009-04-15	10.71	10.83	9.80	10.15	917700	10.15
NYSE	CAB	2009-04-14	10.49	10.81	10.15	10.45	610500	10.45
NYSE	CAB	2009-04-13	10.53	10.78	10.19	10.64	325800	10.64
NYSE	CAB	2009-04-09	10.14	10.64	10.04	10.64	506300	10.64
NYSE	CAB	2009-04-08	9.57	9.98	9.57	9.92	436300	9.92
NYSE	CAB	2009-04-07	10.09	10.25	9.54	9.54	602500	9.54
NYSE	CAB	2009-04-06	10.23	10.39	10.00	10.25	461800	10.25
NYSE	CAB	2009-04-03	9.77	10.61	9.76	10.49	773700	10.49
NYSE	CAB	2009-04-02	9.82	10.15	9.55	9.76	691100	9.76
NYSE	CAB	2009-04-01	8.99	9.75	8.86	9.60	744900	9.60
NYSE	CAB	2009-03-31	9.12	9.36	9.01	9.11	415000	9.11
NYSE	CAB	2009-03-30	9.22	9.41	8.71	9.04	409100	9.04
NYSE	CAB	2009-03-27	9.58	9.80	9.32	9.53	385000	9.53
NYSE	CAB	2009-03-26	9.11	9.78	9.09	9.75	767500	9.75
NYSE	CAB	2009-03-25	8.59	9.10	8.59	9.00	845700	9.00
NYSE	CAB	2009-03-24	8.89	9.02	8.49	8.53	824700	8.53
NYSE	CAB	2009-03-23	8.29	9.04	8.29	9.00	961500	9.00
NYSE	CAB	2009-03-20	8.76	8.79	8.05	8.07	753700	8.07
NYSE	CAB	2009-03-19	8.78	8.82	8.34	8.64	490300	8.64
NYSE	CAB	2009-03-18	7.97	8.60	7.92	8.45	539100	8.45
NYSE	CAB	2009-03-17	7.87	8.03	7.52	8.00	550900	8.00
NYSE	CAB	2009-03-16	8.82	8.89	7.38	7.75	1037000	7.75
NYSE	CAB	2009-03-13	8.75	8.85	8.33	8.68	486500	8.68
NYSE	CAB	2009-03-12	8.32	8.90	8.16	8.75	503700	8.75
NYSE	CAB	2009-03-11	8.19	8.49	8.00	8.40	474400	8.40
NYSE	CAB	2009-03-10	7.76	8.25	7.66	8.11	437400	8.11
NYSE	CAB	2009-03-09	7.93	8.04	7.52	7.58	473400	7.58
NYSE	CAB	2009-03-06	7.92	8.19	7.62	8.05	465600	8.05
NYSE	CAB	2009-03-05	8.19	8.39	7.84	7.95	555700	7.95
NYSE	CAB	2009-03-04	8.35	8.52	8.18	8.29	552700	8.29
NYSE	CAB	2009-03-03	8.14	8.38	7.77	8.04	948900	8.04
NYSE	CAB	2009-03-02	8.14	8.43	7.97	8.01	706800	8.01
NYSE	CAB	2009-02-27	8.03	8.69	7.85	8.42	804200	8.42
NYSE	CAB	2009-02-26	8.14	8.48	7.98	8.12	757400	8.12
NYSE	CAB	2009-02-25	7.79	8.25	7.44	8.06	1329000	8.06
NYSE	CAB	2009-02-24	8.04	8.17	7.73	7.80	1305900	7.80
NYSE	CAB	2009-02-23	8.20	8.60	7.86	7.90	1524800	7.90
NYSE	CAB	2009-02-20	7.00	8.25	6.60	8.06	2739300	8.06
NYSE	CAB	2009-02-19	6.15	6.23	5.81	5.96	454400	5.96
NYSE	CAB	2009-02-18	6.19	6.37	6.01	6.09	334500	6.09
NYSE	CAB	2009-02-17	6.27	6.27	6.10	6.14	520700	6.14
NYSE	CAB	2009-02-13	6.34	6.49	6.20	6.31	514200	6.31
NYSE	CAB	2009-02-12	6.18	6.31	5.99	6.31	419900	6.31
NYSE	CAB	2009-02-11	6.10	6.31	5.98	6.23	409500	6.23
NYSE	CAB	2009-02-10	6.38	6.50	5.92	6.04	347300	6.04
NYSE	CAB	2009-02-09	6.35	6.49	6.21	6.45	275400	6.45
NYSE	CAB	2009-02-06	6.14	6.40	6.10	6.32	462800	6.32
NYSE	CAB	2009-02-05	5.97	6.18	5.97	6.13	330100	6.13
NYSE	CAB	2009-02-04	6.02	6.15	5.90	5.97	419100	5.97
NYSE	CAB	2009-02-03	5.79	6.08	5.63	6.04	411500	6.04
NYSE	CAB	2009-02-02	5.53	5.77	5.41	5.67	327800	5.67
NYSE	CAB	2009-01-30	5.93	6.02	5.57	5.61	300500	5.61
NYSE	CAB	2009-01-29	6.20	6.20	5.83	5.88	342500	5.88
NYSE	CAB	2009-01-28	6.05	6.28	6.00	6.25	236700	6.25
NYSE	CAB	2009-01-27	5.91	6.17	5.86	5.94	314400	5.94
NYSE	CAB	2009-01-26	5.75	6.12	5.75	5.92	308700	5.92
NYSE	CAB	2009-01-23	5.39	5.86	5.16	5.72	542400	5.72
NYSE	CAB	2009-01-22	5.71	5.71	5.27	5.42	566200	5.42
NYSE	CAB	2009-01-21	5.35	5.84	5.25	5.83	325100	5.83
NYSE	CAB	2009-01-20	5.71	5.71	5.24	5.24	300200	5.24
NYSE	CAB	2009-01-16	5.69	5.93	5.45	5.78	398800	5.78
NYSE	CAB	2009-01-15	5.50	5.88	5.21	5.68	442000	5.68
NYSE	CAB	2009-01-14	5.67	5.80	5.30	5.44	461800	5.44
NYSE	CAB	2009-01-13	5.71	5.96	5.67	5.82	477900	5.82
NYSE	CAB	2009-01-12	5.95	6.09	5.66	5.74	395000	5.74
NYSE	CAB	2009-01-09	6.18	6.30	5.91	5.94	371200	5.94
NYSE	CAB	2009-01-08	6.01	6.28	5.97	6.21	459500	6.21
NYSE	CAB	2009-01-07	6.17	6.31	6.02	6.19	572600	6.19
NYSE	CAB	2009-01-06	6.30	6.36	6.05	6.27	684500	6.27
NYSE	CAB	2009-01-05	6.12	6.22	6.00	6.21	629000	6.21
NYSE	CAB	2009-01-02	5.84	6.28	5.82	6.12	709000	6.12
NYSE	CCH	2009-12-31	23.37	23.38	23.01	23.02	15600	23.02
NYSE	CCH	2009-12-30	23.40	23.40	22.96	23.14	10600	23.14
NYSE	CCH	2009-12-29	23.00	23.60	22.83	23.20	23000	23.20
NYSE	CCH	2009-12-28	23.00	23.40	23.00	23.14	22500	23.14
NYSE	CCH	2009-12-24	22.94	23.73	22.60	23.24	30900	23.24
NYSE	CCH	2009-12-23	22.97	23.39	22.78	23.13	19000	23.13
NYSE	CCH	2009-12-22	23.57	23.98	23.54	23.83	106100	23.83
NYSE	CCH	2009-12-21	22.32	23.00	22.02	22.62	39200	22.62
NYSE	CCH	2009-12-18	22.55	22.84	22.36	22.52	16900	22.52
NYSE	CCH	2009-12-17	22.75	22.85	22.38	22.60	43000	22.60
NYSE	CCH	2009-12-16	24.17	24.19	23.46	23.65	12600	23.65
NYSE	CCH	2009-12-15	23.80	24.14	23.72	24.08	19300	24.08
NYSE	CCH	2009-12-14	23.75	24.37	23.75	24.18	18600	24.18
NYSE	CCH	2009-12-11	24.18	24.44	23.75	23.90	20800	23.90
NYSE	CCH	2009-12-10	23.13	24.94	23.13	24.18	35000	24.18
NYSE	CCH	2009-12-09	22.94	23.01	22.38	22.72	31200	22.72
NYSE	CCH	2009-12-08	23.70	23.83	23.42	23.42	16700	23.42
NYSE	CCH	2009-12-07	23.60	24.25	23.60	23.95	27600	23.95
NYSE	CCH	2009-12-04	23.80	23.92	23.27	23.63	33200	23.63
NYSE	CCH	2009-12-03	22.60	24.11	22.59	23.50	31300	23.50
NYSE	CCH	2009-12-02	22.44	22.70	22.30	22.48	25200	22.48
NYSE	CCH	2009-12-01	22.32	23.06	22.32	22.87	22200	22.87
NYSE	CCH	2009-11-30	21.90	22.34	21.67	21.87	40600	21.87
NYSE	CCH	2009-11-27	21.69	21.90	21.14	21.65	19300	21.65
NYSE	CCH	2009-11-25	22.34	23.54	21.77	22.99	37300	22.99
NYSE	CCH	2009-11-24	26.11	26.11	25.10	25.27	41000	25.27
NYSE	CCH	2009-11-23	25.40	25.40	24.97	25.05	11400	25.05
NYSE	CCH	2009-11-20	24.85	25.06	24.43	25.00	13200	25.00
NYSE	CCH	2009-11-19	25.20	25.39	24.96	25.04	38400	25.04
NYSE	CCH	2009-11-18	25.25	25.39	25.13	25.30	89100	25.30
NYSE	CCH	2009-11-17	25.27	25.40	25.06	25.25	84500	25.25
NYSE	CCH	2009-11-16	25.52	26.25	25.39	25.97	13800	25.97
NYSE	CCH	2009-11-13	25.26	25.78	25.17	25.60	14800	25.60
NYSE	CCH	2009-11-12	25.70	25.70	24.88	25.26	21400	25.26
NYSE	CCH	2009-11-11	26.06	26.85	25.88	25.89	34200	25.89
NYSE	CCH	2009-11-10	26.23	26.38	25.88	26.09	10800	26.09
NYSE	CCH	2009-11-09	25.73	26.27	25.73	26.24	70500	26.24
NYSE	CCH	2009-11-06	24.98	25.75	24.88	25.75	12500	25.75
NYSE	CCH	2009-11-05	24.50	25.45	24.50	25.34	11800	25.34
NYSE	CCH	2009-11-04	25.55	26.03	25.55	25.77	5100	25.77
NYSE	CCH	2009-11-03	25.60	25.75	25.08	25.29	44900	25.29
NYSE	CCH	2009-11-02	26.42	26.79	25.97	26.29	19000	26.29
NYSE	CCH	2009-10-30	26.32	26.62	26.01	26.25	10200	26.25
NYSE	CCH	2009-10-29	25.68	26.63	25.41	26.48	16000	26.48
NYSE	CCH	2009-10-28	26.33	26.51	25.85	25.92	15900	25.92
NYSE	CCH	2009-10-27	26.67	26.67	26.19	26.34	5300	26.34
NYSE	CCH	2009-10-26	27.41	27.53	26.59	26.72	20400	26.72
NYSE	CCH	2009-10-23	27.50	27.88	26.85	27.49	27100	27.49
NYSE	CCH	2009-10-22	27.26	27.79	27.12	27.63	7100	27.63
NYSE	CCH	2009-10-21	27.27	27.69	27.03	27.08	9900	27.08
NYSE	CCH	2009-10-20	27.91	28.03	27.26	27.49	18700	27.49
NYSE	CCH	2009-10-19	27.75	28.61	27.60	28.09	22600	28.09
NYSE	CCH	2009-10-16	27.98	27.98	27.44	27.55	9400	27.55
NYSE	CCH	2009-10-15	27.55	28.10	27.55	28.10	22600	28.10
NYSE	CCH	2009-10-14	27.23	27.64	26.80	27.05	17300	27.05
NYSE	CCH	2009-10-13	26.51	26.80	26.19	26.68	7400	26.68
NYSE	CCH	2009-10-12	26.30	27.11	26.30	26.80	13600	26.80
NYSE	CCH	2009-10-09	26.15	26.39	26.02	26.27	12600	26.27
NYSE	CCH	2009-10-08	25.93	26.32	25.49	26.15	16900	26.15
NYSE	CCH	2009-10-07	25.31	25.78	25.26	25.76	11500	25.76
NYSE	CCH	2009-10-06	25.30	25.82	25.15	25.48	194300	25.48
NYSE	CCH	2009-10-05	25.04	25.35	24.85	25.19	106100	25.19
NYSE	CCH	2009-10-02	25.52	26.00	25.12	25.71	182700	25.71
NYSE	CCH	2009-10-01	25.80	26.04	25.14	25.35	130800	25.35
NYSE	CCH	2009-09-30	26.18	27.28	25.97	26.36	138400	26.36
NYSE	CCH	2009-09-29	26.45	26.62	26.00	26.35	174700	26.35
NYSE	CCH	2009-09-28	26.00	26.44	26.00	26.20	14100	26.20
NYSE	CCH	2009-09-25	25.42	26.20	25.42	25.86	16800	25.86
NYSE	CCH	2009-09-24	25.61	25.61	25.12	25.42	16900	25.42
NYSE	CCH	2009-09-23	26.20	26.28	25.12	25.12	30800	25.12
NYSE	CCH	2009-09-22	25.63	26.49	25.61	26.20	30300	26.20
NYSE	CCH	2009-09-21	25.64	25.67	25.25	25.25	10400	25.25
NYSE	CCH	2009-09-18	25.77	25.77	25.41	25.68	12500	25.68
NYSE	CCH	2009-09-17	25.12	25.27	24.74	24.96	10800	24.96
NYSE	CCH	2009-09-16	24.90	25.45	24.84	25.09	19500	25.09
NYSE	CCH	2009-09-15	23.83	24.84	23.83	24.80	53600	24.80
NYSE	CCH	2009-09-14	23.21	24.22	23.21	23.71	46700	23.71
NYSE	CCH	2009-09-11	24.11	24.40	24.07	24.25	15600	24.25
NYSE	CCH	2009-09-10	23.97	24.41	23.95	24.13	7800	24.13
NYSE	CCH	2009-09-09	24.12	24.53	24.03	24.42	13500	24.42
NYSE	CCH	2009-09-08	23.15	23.91	23.13	23.91	16400	23.91
NYSE	CCH	2009-09-04	22.14	23.04	22.14	23.04	205100	23.04
NYSE	CCH	2009-09-03	22.20	22.51	22.00	22.08	237700	22.08
NYSE	CCH	2009-09-02	22.41	22.50	22.26	22.44	18000	22.44
NYSE	CCH	2009-09-01	22.70	23.27	22.46	22.56	12500	22.56
NYSE	CCH	2009-08-31	22.90	23.07	22.75	22.99	9800	22.99
NYSE	CCH	2009-08-28	23.03	23.32	22.71	22.99	15400	22.99
NYSE	CCH	2009-08-27	23.00	23.01	22.35	22.90	15100	22.90
NYSE	CCH	2009-08-26	22.28	22.54	22.19	22.29	17100	22.29
NYSE	CCH	2009-08-25	21.99	22.30	21.69	22.15	21700	22.15
NYSE	CCH	2009-08-24	22.43	22.43	21.78	21.95	20800	21.95
NYSE	CCH	2009-08-21	22.78	22.78	22.26	22.55	28200	22.55
NYSE	CCH	2009-08-20	22.35	22.60	22.12	22.25	57200	22.25
NYSE	CCH	2009-08-19	22.35	22.79	22.06	22.68	55500	22.68
NYSE	CCH	2009-08-18	22.04	22.33	21.66	22.08	26400	22.08
NYSE	CCH	2009-08-17	21.40	21.79	21.24	21.70	18600	21.70
NYSE	CCH	2009-08-14	21.50	21.50	21.05	21.40	40700	21.40
NYSE	CCH	2009-08-13	22.22	22.39	21.78	21.87	27800	21.87
NYSE	CCH	2009-08-12	21.97	22.54	21.73	22.20	13000	22.20
NYSE	CCH	2009-08-11	22.09	22.85	22.02	22.45	10900	22.45
NYSE	CCH	2009-08-10	22.37	22.57	22.17	22.17	10700	22.17
NYSE	CCH	2009-08-07	21.06	22.98	21.05	22.43	20200	22.43
NYSE	CCH	2009-08-06	23.22	23.23	22.41	23.07	32400	23.07
NYSE	CCH	2009-08-05	23.30	23.50	22.77	23.01	44900	23.01
NYSE	CCH	2009-08-04	23.41	23.96	23.37	23.55	26300	23.55
NYSE	CCH	2009-08-03	23.83	23.83	23.04	23.33	39800	23.33
NYSE	CCH	2009-07-31	22.49	23.13	22.45	23.12	22500	23.12
NYSE	CCH	2009-07-30	22.01	22.22	21.85	22.20	20500	22.20
NYSE	CCH	2009-07-29	21.18	21.46	21.02	21.26	17900	21.26
NYSE	CCH	2009-07-28	21.07	21.72	20.78	21.44	18300	21.44
NYSE	CCH	2009-07-27	21.35	21.98	21.35	21.68	11300	21.68
NYSE	CCH	2009-07-24	21.79	22.16	21.57	21.81	12000	21.81
NYSE	CCH	2009-07-23	21.35	22.23	21.24	21.95	17800	21.95
NYSE	CCH	2009-07-22	21.22	21.71	21.22	21.58	19000	21.58
NYSE	CCH	2009-07-21	21.24	21.49	20.95	21.17	10400	21.17
NYSE	CCH	2009-07-20	21.00	21.37	20.71	21.20	15000	21.20
NYSE	CCH	2009-07-17	20.50	21.49	20.50	20.87	20500	20.87
NYSE	CCH	2009-07-16	20.53	20.92	20.49	20.83	15800	20.83
NYSE	CCH	2009-07-15	20.60	20.92	20.47	20.89	38800	20.89
NYSE	CCH	2009-07-14	20.30	20.54	20.16	20.29	9500	20.29
NYSE	CCH	2009-07-13	20.26	20.44	20.22	20.32	9900	20.32
NYSE	CCH	2009-07-10	20.00	20.44	19.81	20.26	20500	20.26
NYSE	CCH	2009-07-09	20.50	20.80	20.18	20.53	26400	20.53
NYSE	CCH	2009-07-08	20.60	20.73	19.00	20.07	74600	20.07
NYSE	CCH	2009-07-07	20.43	20.71	20.25	20.67	22800	20.67
NYSE	CCH	2009-07-06	20.53	20.79	20.10	20.41	12600	20.41
NYSE	CCH	2009-07-02	20.79	21.03	20.34	20.55	28300	20.55
NYSE	CCH	2009-07-01	20.92	20.97	20.49	20.91	36300	20.91
NYSE	CCH	2009-06-30	20.25	20.51	20.08	20.30	22600	20.30
NYSE	CCH	2009-06-29	19.36	19.56	19.33	19.51	6000	19.51
NYSE	CCH	2009-06-26	19.14	19.34	19.01	19.15	7800	19.15
NYSE	CCH	2009-06-25	19.00	19.21	19.00	19.21	11200	19.21
NYSE	CCH	2009-06-24	19.27	19.36	18.74	18.89	11000	18.89
NYSE	CCH	2009-06-23	18.92	19.14	18.55	18.70	95700	18.70
NYSE	CCH	2009-06-22	18.72	18.94	18.51	18.81	27400	18.81
NYSE	CCH	2009-06-19	19.36	19.58	19.16	19.24	17500	18.86
NYSE	CCH	2009-06-18	19.01	19.48	19.01	19.21	31900	18.84
NYSE	CCH	2009-06-17	19.36	19.43	18.75	18.95	37700	18.58
NYSE	CCH	2009-06-16	20.19	20.36	19.80	19.84	61800	19.45
NYSE	CCH	2009-06-15	20.58	20.58	19.93	20.30	14500	19.90
NYSE	CCH	2009-06-12	20.35	20.82	20.19	20.74	23800	20.34
NYSE	CCH	2009-06-11	20.62	20.62	19.75	20.18	67700	19.79
NYSE	CCH	2009-06-10	20.86	20.86	19.99	20.52	43200	20.12
NYSE	CCH	2009-06-09	20.59	20.73	20.18	20.51	64400	20.11
NYSE	CCH	2009-06-08	21.05	21.05	20.22	20.70	47200	20.30
NYSE	CCH	2009-06-05	21.43	21.63	20.73	21.00	55900	20.59
NYSE	CCH	2009-06-04	20.91	21.64	20.55	21.15	60300	20.74
NYSE	CCH	2009-06-03	21.34	22.25	21.34	21.77	62100	21.35
NYSE	CCH	2009-06-02	21.58	21.72	21.40	21.50	13600	21.08
NYSE	CCH	2009-06-01	21.06	21.56	20.89	21.09	22200	20.68
NYSE	CCH	2009-05-29	20.84	21.01	20.35	20.63	32700	20.23
NYSE	CCH	2009-05-28	20.03	20.23	19.55	20.21	56900	19.82
NYSE	CCH	2009-05-27	20.07	20.13	19.51	19.80	42400	19.41
NYSE	CCH	2009-05-26	19.49	20.38	19.30	19.99	23500	19.60
NYSE	CCH	2009-05-22	20.27	20.27	19.53	19.89	61100	19.50
NYSE	CCH	2009-05-21	19.50	19.65	19.14	19.41	26600	19.03
NYSE	CCH	2009-05-20	20.60	20.60	19.85	19.86	55100	19.47
NYSE	CCH	2009-05-19	18.40	19.09	18.40	18.78	80500	18.41
NYSE	CCH	2009-05-18	18.40	18.47	18.04	18.47	81000	18.11
NYSE	CCH	2009-05-15	18.40	18.81	17.75	17.78	95500	17.43
NYSE	CCH	2009-05-14	18.40	18.96	18.40	18.93	77200	18.56
NYSE	CCH	2009-05-13	18.99	18.99	18.29	18.35	63000	17.99
NYSE	CCH	2009-05-12	19.37	19.54	18.62	19.28	78400	18.90
NYSE	CCH	2009-05-11	18.76	19.90	18.60	18.77	34300	18.40
NYSE	CCH	2009-05-08	17.65	18.48	17.61	18.46	55800	18.10
NYSE	CCH	2009-05-07	18.14	18.34	16.82	17.14	54600	16.81
NYSE	CCH	2009-05-06	16.68	17.33	16.68	17.15	40300	16.82
NYSE	CCH	2009-05-05	16.43	16.49	16.21	16.41	27500	16.09
NYSE	CCH	2009-05-04	16.37	16.73	16.08	16.73	29200	16.40
NYSE	CCH	2009-05-01	15.95	16.14	15.82	16.11	16100	15.80
NYSE	CCH	2009-04-30	16.11	16.38	15.81	16.00	44800	15.69
NYSE	CCH	2009-04-29	16.04	16.47	16.04	16.45	20600	16.13
NYSE	CCH	2009-04-28	15.10	15.64	15.10	15.58	21900	15.28
NYSE	CCH	2009-04-27	15.32	15.68	14.85	15.10	44100	14.81
NYSE	CCH	2009-04-24	15.49	15.75	15.30	15.56	44700	15.26
NYSE	CCH	2009-04-23	15.49	15.86	15.49	15.84	43800	15.53
NYSE	CCH	2009-04-22	15.09	15.88	15.09	15.39	37700	15.09
NYSE	CCH	2009-04-21	15.05	15.47	14.98	15.45	50400	15.15
NYSE	CCH	2009-04-20	15.32	15.74	15.17	15.24	35200	14.94
NYSE	CCH	2009-04-17	15.66	16.05	15.66	15.93	35200	15.62
NYSE	CCH	2009-04-16	15.66	16.04	15.40	15.93	34800	15.62
NYSE	CCH	2009-04-15	15.90	16.03	15.69	15.84	60000	15.53
NYSE	CCH	2009-04-14	16.16	16.49	15.71	15.99	42900	15.68
NYSE	CCH	2009-04-13	15.51	16.26	15.44	16.12	23500	15.81
NYSE	CCH	2009-04-09	15.54	15.75	15.30	15.65	29500	15.34
NYSE	CCH	2009-04-08	14.99	15.31	14.94	15.21	39200	14.91
NYSE	CCH	2009-04-07	14.71	14.96	14.63	14.84	28600	14.55
NYSE	CCH	2009-04-06	15.22	15.27	14.75	15.16	92000	14.86
NYSE	CCH	2009-04-03	15.10	15.53	15.00	15.35	28800	15.05
NYSE	CCH	2009-04-02	14.96	15.43	14.30	15.15	43700	14.85
NYSE	CCH	2009-04-01	14.12	14.28	13.86	14.20	34900	13.92
NYSE	CCH	2009-03-31	13.50	14.50	13.50	14.19	69300	13.91
NYSE	CCH	2009-03-30	13.48	13.54	13.02	13.40	45000	13.14
NYSE	CCH	2009-03-27	13.54	13.84	13.29	13.80	34000	13.53
NYSE	CCH	2009-03-26	14.00	14.43	14.00	14.24	40800	13.96
NYSE	CCH	2009-03-25	14.23	14.54	13.88	14.26	46700	13.98
NYSE	CCH	2009-03-24	14.66	14.77	13.90	14.30	106700	14.02
NYSE	CCH	2009-03-23	14.26	14.80	14.21	14.66	73100	14.37
NYSE	CCH	2009-03-20	14.08	14.22	13.65	13.73	63400	13.46
NYSE	CCH	2009-03-19	14.35	14.55	13.75	13.95	66000	13.68
NYSE	CCH	2009-03-18	13.27	14.01	13.27	13.90	51400	13.63
NYSE	CCH	2009-03-17	13.08	13.37	12.88	13.29	91500	13.03
NYSE	CCH	2009-03-16	13.20	13.38	13.01	13.08	194800	12.83
NYSE	CCH	2009-03-13	12.92	13.32	12.74	13.30	341100	13.04
NYSE	CCH	2009-03-12	12.51	12.81	12.04	12.62	403400	12.37
NYSE	CCH	2009-03-11	12.23	12.61	12.13	12.34	329000	12.10
NYSE	CCH	2009-03-10	11.36	12.26	11.25	11.86	224800	11.63
NYSE	CCH	2009-03-09	11.01	11.34	10.75	10.93	469800	10.72
NYSE	CCH	2009-03-06	11.31	11.52	10.89	11.04	270900	10.82
NYSE	CCH	2009-03-05	11.45	11.80	10.92	10.99	535600	10.78
NYSE	CCH	2009-03-04	11.44	11.79	11.13	11.45	304800	11.23
NYSE	CCH	2009-03-03	11.56	11.90	10.71	11.41	237700	11.19
NYSE	CCH	2009-03-02	11.45	11.64	11.01	11.22	418600	11.00
NYSE	CCH	2009-02-27	11.87	12.10	11.70	11.78	124400	11.55
NYSE	CCH	2009-02-26	12.17	12.51	12.02	12.17	125600	11.93
NYSE	CCH	2009-02-25	12.33	12.59	11.93	12.35	183400	12.11
NYSE	CCH	2009-02-24	12.23	12.68	12.00	12.61	162400	12.36
NYSE	CCH	2009-02-23	12.62	12.62	11.75	11.87	50200	11.64
NYSE	CCH	2009-02-20	12.28	12.93	12.07	12.77	79200	12.52
NYSE	CCH	2009-02-19	11.64	12.11	11.54	11.80	47000	11.57
NYSE	CCH	2009-02-18	10.70	11.74	10.70	11.30	49700	11.08
NYSE	CCH	2009-02-17	12.77	12.84	11.76	11.83	64500	11.60
NYSE	CCH	2009-02-13	14.30	14.87	14.28	14.56	57200	14.28
NYSE	CCH	2009-02-12	14.10	14.43	13.86	14.30	76500	14.02
NYSE	CCH	2009-02-11	14.62	14.80	14.22	14.50	216500	14.22
NYSE	CCH	2009-02-10	14.21	14.59	13.67	13.99	91600	13.72
NYSE	CCH	2009-02-09	14.51	14.80	14.14	14.31	50100	14.03
NYSE	CCH	2009-02-06	14.01	14.11	13.46	14.05	34100	13.78
NYSE	CCH	2009-02-05	13.48	13.76	13.35	13.71	21400	13.44
NYSE	CCH	2009-02-04	13.51	13.86	13.13	13.18	38900	12.92
NYSE	CCH	2009-02-03	13.43	13.83	13.21	13.83	26300	13.56
NYSE	CCH	2009-02-02	13.61	13.61	13.03	13.28	54300	13.02
NYSE	CCH	2009-01-30	14.00	14.10	13.61	13.74	30600	13.47
NYSE	CCH	2009-01-29	14.38	14.57	13.95	14.20	20500	13.92
NYSE	CCH	2009-01-28	15.00	15.16	14.34	14.50	57000	14.22
NYSE	CCH	2009-01-27	15.05	15.22	14.86	15.07	23400	14.78
NYSE	CCH	2009-01-26	14.80	15.13	14.73	14.73	26300	14.44
NYSE	CCH	2009-01-23	14.60	14.98	14.20	14.75	31000	14.46
NYSE	CCH	2009-01-22	14.23	14.64	14.06	14.48	94500	14.20
NYSE	CCH	2009-01-21	14.86	15.08	14.05	14.95	62900	14.66
NYSE	CCH	2009-01-20	13.89	14.73	13.61	13.94	109100	13.67
NYSE	CCH	2009-01-16	14.13	14.36	13.78	13.90	25400	13.63
NYSE	CCH	2009-01-15	13.83	14.24	12.94	13.76	68000	13.49
NYSE	CCH	2009-01-14	14.40	14.40	13.83	13.89	21400	13.62
NYSE	CCH	2009-01-13	15.41	15.41	14.70	14.85	104500	14.56
NYSE	CCH	2009-01-12	15.45	15.82	14.92	15.22	64200	14.92
NYSE	CCH	2009-01-09	15.59	15.78	14.93	15.39	78500	15.09
NYSE	CCH	2009-01-08	16.00	16.12	15.54	16.07	80700	15.76
NYSE	CCH	2009-01-07	16.19	16.49	16.01	16.12	51900	15.81
NYSE	CCH	2009-01-06	15.40	15.50	15.00	15.23	46100	14.93
NYSE	CCH	2009-01-05	14.80	15.37	14.80	15.32	69900	15.02
NYSE	CCH	2009-01-02	14.62	14.92	14.60	14.90	34800	14.61
NYSE	CHG	2009-12-31	43.61	43.73	42.52	42.52	36600	41.96
NYSE	CHG	2009-12-30	43.25	43.79	43.25	43.50	26700	42.92
NYSE	CHG	2009-12-29	43.21	43.72	43.21	43.53	26300	42.95
NYSE	CHG	2009-12-28	42.50	43.13	42.50	43.13	38400	42.56
NYSE	CHG	2009-12-24	42.00	42.37	41.89	42.37	15800	41.81
NYSE	CHG	2009-12-23	41.71	42.00	41.28	41.75	40200	41.20
NYSE	CHG	2009-12-22	41.65	41.99	41.54	41.62	29100	41.07
NYSE	CHG	2009-12-21	41.43	41.95	41.38	41.64	24800	41.09
NYSE	CHG	2009-12-18	41.96	41.96	41.18	41.36	137900	40.81
NYSE	CHG	2009-12-17	41.50	41.77	41.15	41.59	49800	41.04
NYSE	CHG	2009-12-16	42.01	42.01	41.29	41.64	39900	41.09
NYSE	CHG	2009-12-15	42.12	42.12	41.60	41.74	56300	41.19
NYSE	CHG	2009-12-14	42.25	42.25	41.57	42.09	61200	41.53
NYSE	CHG	2009-12-11	41.62	42.01	41.19	41.98	48800	41.42
NYSE	CHG	2009-12-10	41.95	42.27	41.15	41.55	31100	41.00
NYSE	CHG	2009-12-09	41.95	41.95	40.97	41.93	39900	41.37
NYSE	CHG	2009-12-08	41.62	42.28	41.25	41.73	34600	41.18
NYSE	CHG	2009-12-07	41.26	42.00	41.26	41.93	18400	41.37
NYSE	CHG	2009-12-04	41.16	41.49	40.79	41.39	33900	40.84
NYSE	CHG	2009-12-03	41.19	41.41	40.53	40.61	44800	40.07
NYSE	CHG	2009-12-02	40.36	41.13	40.25	41.05	83200	40.50
NYSE	CHG	2009-12-01	40.57	40.70	40.03	40.36	71900	39.82
NYSE	CHG	2009-11-30	40.59	40.73	39.54	40.38	84400	39.84
NYSE	CHG	2009-11-27	40.92	41.08	40.70	40.70	20300	40.16
NYSE	CHG	2009-11-25	41.80	42.13	41.46	41.62	23400	41.07
NYSE	CHG	2009-11-24	41.71	41.78	41.29	41.75	22600	41.20
NYSE	CHG	2009-11-23	41.78	42.24	41.51	41.71	43500	41.16
NYSE	CHG	2009-11-20	41.00	41.74	40.68	41.43	43600	40.88
NYSE	CHG	2009-11-19	42.23	43.13	40.77	41.09	58300	40.54
NYSE	CHG	2009-11-18	42.67	43.45	42.15	42.41	23700	41.85
NYSE	CHG	2009-11-17	42.40	42.92	41.85	42.75	32700	42.18
NYSE	CHG	2009-11-16	41.88	42.60	41.88	42.60	58900	42.03
NYSE	CHG	2009-11-13	42.08	42.08	41.45	41.73	37000	41.18
NYSE	CHG	2009-11-12	42.99	43.06	41.76	41.82	38000	41.26
NYSE	CHG	2009-11-11	43.66	43.89	42.30	42.96	40600	42.39
NYSE	CHG	2009-11-10	42.89	43.83	42.89	43.26	29800	42.69
NYSE	CHG	2009-11-09	42.93	43.33	42.80	43.17	32500	42.60
NYSE	CHG	2009-11-06	42.29	42.95	42.29	42.70	34500	42.13
NYSE	CHG	2009-11-05	42.08	42.68	42.08	42.59	63900	42.02
NYSE	CHG	2009-11-04	41.98	43.37	41.33	41.74	54200	41.19
NYSE	CHG	2009-11-03	41.68	41.88	41.28	41.64	45000	41.09
NYSE	CHG	2009-11-02	41.85	41.97	41.32	41.76	71400	41.21
NYSE	CHG	2009-10-30	42.26	42.84	41.40	41.41	63800	40.86
NYSE	CHG	2009-10-29	43.37	43.52	42.49	42.53	62100	41.96
NYSE	CHG	2009-10-28	42.84	43.75	42.84	43.11	58400	42.54
NYSE	CHG	2009-10-27	43.44	44.40	42.99	43.01	67200	42.44
NYSE	CHG	2009-10-26	41.81	44.57	41.81	43.53	64600	42.95
NYSE	CHG	2009-10-23	44.65	45.09	43.47	43.59	62800	43.01
NYSE	CHG	2009-10-22	43.88	44.60	43.82	44.55	49900	43.96
NYSE	CHG	2009-10-21	43.52	45.04	43.22	44.02	84400	43.44
NYSE	CHG	2009-10-20	44.53	44.53	43.19	43.73	72900	43.15
NYSE	CHG	2009-10-19	44.17	44.67	43.79	44.41	29900	43.82
NYSE	CHG	2009-10-16	43.99	44.17	43.48	43.90	54900	43.32
NYSE	CHG	2009-10-15	43.90	44.25	43.42	44.11	108700	43.52
NYSE	CHG	2009-10-14	43.77	44.06	43.50	43.90	62800	43.32
NYSE	CHG	2009-10-13	43.74	43.84	43.08	43.28	33200	42.70
NYSE	CHG	2009-10-12	43.81	43.93	43.43	43.67	37200	43.09
NYSE	CHG	2009-10-09	43.30	43.57	43.25	43.50	37800	42.92
NYSE	CHG	2009-10-08	43.76	43.83	43.20	43.41	63100	42.83
NYSE	CHG	2009-10-07	44.00	44.25	43.67	44.10	47000	42.98
NYSE	CHG	2009-10-06	44.10	44.27	43.70	44.27	58400	43.15
NYSE	CHG	2009-10-05	44.04	44.55	42.89	44.00	67100	42.88
NYSE	CHG	2009-10-02	43.69	44.21	43.51	43.98	28800	42.86
NYSE	CHG	2009-10-01	44.18	45.57	43.81	43.86	36700	42.75
NYSE	CHG	2009-09-30	45.00	45.00	43.75	44.31	58300	43.19
NYSE	CHG	2009-09-29	45.01	45.63	44.66	44.88	26100	43.74
NYSE	CHG	2009-09-28	44.96	46.05	44.27	45.11	37000	43.97
NYSE	CHG	2009-09-25	44.86	45.20	44.37	44.76	33500	43.62
NYSE	CHG	2009-09-24	44.89	45.40	44.84	44.86	31600	43.72
NYSE	CHG	2009-09-23	44.86	45.96	44.81	44.97	42900	43.83
NYSE	CHG	2009-09-22	45.79	46.37	44.42	44.93	38200	43.79
NYSE	CHG	2009-09-21	45.37	46.55	44.77	45.63	24200	44.47
NYSE	CHG	2009-09-18	46.46	46.62	45.65	45.69	73000	44.53
NYSE	CHG	2009-09-17	46.53	46.80	46.06	46.12	21900	44.95
NYSE	CHG	2009-09-16	45.06	46.48	44.99	46.46	29800	45.28
NYSE	CHG	2009-09-15	44.05	45.09	43.67	45.07	40000	43.93
NYSE	CHG	2009-09-14	44.00	44.79	43.88	44.21	45600	43.09
NYSE	CHG	2009-09-11	44.55	44.55	43.96	44.16	33600	43.04
NYSE	CHG	2009-09-10	44.32	44.57	43.99	44.50	48900	43.37
NYSE	CHG	2009-09-09	44.42	44.75	44.21	44.48	52600	43.35
NYSE	CHG	2009-09-08	44.80	44.98	44.31	44.57	34900	43.44
NYSE	CHG	2009-09-04	44.38	44.92	43.94	44.82	30300	43.68
NYSE	CHG	2009-09-03	44.73	44.91	44.00	44.48	29000	43.35
NYSE	CHG	2009-09-02	45.02	45.02	44.31	44.70	82100	43.57
NYSE	CHG	2009-09-01	45.42	45.98	45.01	45.24	56500	44.09
NYSE	CHG	2009-08-31	46.67	47.11	45.09	45.76	103700	44.60
NYSE	CHG	2009-08-28	48.73	48.74	46.50	47.10	44800	45.91
NYSE	CHG	2009-08-27	48.73	48.73	47.82	48.50	22300	47.27
NYSE	CHG	2009-08-26	48.90	49.44	48.24	48.68	38800	47.45
NYSE	CHG	2009-08-25	49.73	49.91	48.85	49.00	28500	47.76
NYSE	CHG	2009-08-24	49.43	50.00	49.15	49.65	30100	48.39
NYSE	CHG	2009-08-21	48.54	49.60	48.12	49.47	59500	48.21
NYSE	CHG	2009-08-20	48.00	48.38	47.79	48.00	34000	46.78
NYSE	CHG	2009-08-19	47.10	48.21	47.10	48.16	23900	46.94
NYSE	CHG	2009-08-18	47.71	48.23	47.01	47.55	48600	46.34
NYSE	CHG	2009-08-17	47.32	47.78	46.91	47.61	35500	46.40
NYSE	CHG	2009-08-14	48.01	48.13	47.11	48.07	63600	46.85
NYSE	CHG	2009-08-13	49.16	49.16	47.97	48.00	53800	46.78
NYSE	CHG	2009-08-12	47.69	49.84	47.52	49.04	43500	47.80
NYSE	CHG	2009-08-11	48.01	48.46	47.50	47.89	30500	46.68
NYSE	CHG	2009-08-10	48.38	48.58	47.70	48.20	47600	46.98
NYSE	CHG	2009-08-07	47.64	49.53	47.35	48.73	53300	47.49
NYSE	CHG	2009-08-06	48.32	48.39	46.60	47.12	63200	45.92
NYSE	CHG	2009-08-05	49.94	49.94	47.86	48.40	54200	47.17
NYSE	CHG	2009-08-04	50.83	51.27	49.50	49.76	95900	48.50
NYSE	CHG	2009-08-03	50.23	50.90	48.96	50.90	73200	49.61
NYSE	CHG	2009-07-31	49.51	50.08	48.85	49.49	68400	48.23
NYSE	CHG	2009-07-30	50.40	50.69	48.04	49.84	90700	48.58
NYSE	CHG	2009-07-29	49.92	50.27	48.98	49.70	60300	48.44
NYSE	CHG	2009-07-28	49.67	50.84	49.38	50.40	43600	49.12
NYSE	CHG	2009-07-27	50.96	50.96	48.85	50.09	64900	48.82
NYSE	CHG	2009-07-24	50.71	51.32	50.71	51.19	28900	49.89
NYSE	CHG	2009-07-23	48.79	51.15	48.24	50.94	73900	49.65
NYSE	CHG	2009-07-22	48.61	49.88	48.42	48.97	20100	47.73
NYSE	CHG	2009-07-21	48.21	49.20	47.77	48.86	38200	47.62
NYSE	CHG	2009-07-20	49.00	49.28	47.11	48.08	41900	46.86
NYSE	CHG	2009-07-17	49.69	49.72	48.47	48.75	40200	47.51
NYSE	CHG	2009-07-16	48.48	49.77	47.96	49.62	31300	48.36
NYSE	CHG	2009-07-15	47.63	48.86	47.25	48.85	45100	47.61
NYSE	CHG	2009-07-14	47.63	47.86	46.87	47.27	42400	46.07
NYSE	CHG	2009-07-13	46.53	47.90	45.92	47.74	48300	46.53
NYSE	CHG	2009-07-10	46.03	46.81	45.86	46.49	28500	45.31
NYSE	CHG	2009-07-09	46.99	47.50	46.11	46.28	34700	45.11
NYSE	CHG	2009-07-08	47.49	47.49	45.79	46.85	62100	45.66
NYSE	CHG	2009-07-07	48.06	48.35	47.25	47.70	104100	45.96
NYSE	CHG	2009-07-06	46.55	48.21	46.55	48.11	49400	46.36
NYSE	CHG	2009-07-02	47.52	47.75	46.54	46.54	35600	44.85
NYSE	CHG	2009-07-01	46.88	48.23	46.72	48.10	56700	46.35
NYSE	CHG	2009-06-30	46.84	47.46	45.63	46.70	72700	45.00
NYSE	CHG	2009-06-29	46.95	47.50	46.04	47.22	37100	45.50
NYSE	CHG	2009-06-26	46.16	47.26	46.16	47.26	110900	45.54
NYSE	CHG	2009-06-25	45.06	46.58	45.06	46.54	38100	44.85
NYSE	CHG	2009-06-24	45.58	46.23	45.40	45.47	33300	43.81
NYSE	CHG	2009-06-23	46.15	46.49	45.30	45.35	63200	43.70
NYSE	CHG	2009-06-22	45.67	46.24	44.70	45.75	79200	44.08
NYSE	CHG	2009-06-19	46.60	46.84	45.49	46.11	120600	44.43
NYSE	CHG	2009-06-18	44.31	45.98	44.09	45.76	61500	44.09
NYSE	CHG	2009-06-17	43.64	45.26	43.64	44.35	36700	42.74
NYSE	CHG	2009-06-16	44.04	44.29	43.46	43.75	83200	42.16
NYSE	CHG	2009-06-15	44.27	44.74	42.56	43.60	50400	42.01
NYSE	CHG	2009-06-12	43.55	45.00	43.33	44.79	33400	43.16
NYSE	CHG	2009-06-11	42.91	45.00	42.64	43.75	92800	42.16
NYSE	CHG	2009-06-10	42.92	43.30	41.70	42.77	60700	41.21
NYSE	CHG	2009-06-09	43.32	43.33	42.54	42.71	37400	41.16
NYSE	CHG	2009-06-08	43.25	43.68	42.52	43.23	39900	41.66
NYSE	CHG	2009-06-05	43.65	43.83	42.80	43.19	29700	41.62
NYSE	CHG	2009-06-04	43.03	43.40	42.58	43.18	33600	41.61
NYSE	CHG	2009-06-03	43.45	43.90	42.21	42.92	96000	41.36
NYSE	CHG	2009-06-02	42.79	44.25	42.45	43.87	67400	42.27
NYSE	CHG	2009-06-01	42.05	43.38	41.68	43.11	49100	41.54
NYSE	CHG	2009-05-29	41.29	41.57	40.60	41.47	51100	39.96
NYSE	CHG	2009-05-28	41.85	41.93	40.64	41.25	44800	39.75
NYSE	CHG	2009-05-27	42.61	42.63	41.48	41.52	42800	40.01
NYSE	CHG	2009-05-26	40.82	43.17	40.78	42.91	57400	41.35
NYSE	CHG	2009-05-22	41.15	41.58	40.87	41.06	38100	39.57
NYSE	CHG	2009-05-21	41.50	41.79	40.62	41.03	90500	39.54
NYSE	CHG	2009-05-20	42.85	43.09	41.59	41.80	103100	40.28
NYSE	CHG	2009-05-19	43.01	43.30	42.50	42.65	33000	41.10
NYSE	CHG	2009-05-18	43.12	43.29	42.32	42.84	61000	41.28
NYSE	CHG	2009-05-15	43.31	43.52	41.94	42.62	65800	41.07
NYSE	CHG	2009-05-14	43.57	44.07	42.93	43.29	49000	41.71
NYSE	CHG	2009-05-13	43.54	44.11	43.28	43.28	62200	41.70
NYSE	CHG	2009-05-12	43.45	44.38	43.43	44.01	72200	42.41
NYSE	CHG	2009-05-11	43.67	44.38	42.91	43.32	104400	41.74
NYSE	CHG	2009-05-08	44.26	44.63	43.83	44.43	49700	42.81
NYSE	CHG	2009-05-07	43.92	44.12	42.85	43.63	63700	42.04
NYSE	CHG	2009-05-06	45.52	45.53	42.98	43.59	76000	42.00
NYSE	CHG	2009-05-05	46.04	46.08	44.30	44.60	96700	42.98
NYSE	CHG	2009-05-04	46.74	46.97	45.54	46.04	97400	44.36
NYSE	CHG	2009-05-01	44.55	46.49	44.55	46.45	76300	44.76
NYSE	CHG	2009-04-30	45.65	45.65	44.30	44.44	89800	42.82
NYSE	CHG	2009-04-29	44.90	45.79	44.12	45.43	69100	43.78
NYSE	CHG	2009-04-28	43.64	45.45	43.34	44.60	52800	42.98
NYSE	CHG	2009-04-27	43.56	44.31	43.31	43.85	60900	42.25
NYSE	CHG	2009-04-24	44.26	44.86	43.52	44.14	117000	42.53
NYSE	CHG	2009-04-23	44.83	45.10	43.39	44.11	77800	42.50
NYSE	CHG	2009-04-22	44.19	45.38	43.45	44.73	110100	43.10
NYSE	CHG	2009-04-21	43.47	44.49	43.01	44.26	85900	42.65
NYSE	CHG	2009-04-20	43.87	44.79	43.37	43.77	55000	42.18
NYSE	CHG	2009-04-17	45.00	45.27	44.40	44.66	66600	43.03
NYSE	CHG	2009-04-16	44.82	45.32	44.08	44.93	56900	43.29
NYSE	CHG	2009-04-15	43.83	44.85	43.17	44.54	91400	42.92
NYSE	CHG	2009-04-14	45.40	45.40	43.85	44.00	62800	42.40
NYSE	CHG	2009-04-13	46.78	47.00	45.05	45.91	68700	44.24
NYSE	CHG	2009-04-09	46.98	47.48	46.50	47.28	87000	45.56
NYSE	CHG	2009-04-08	45.85	46.17	45.09	46.12	35300	44.44
NYSE	CHG	2009-04-07	46.37	47.08	45.39	45.54	77000	43.88
NYSE	CHG	2009-04-06	46.74	47.40	46.58	46.96	86700	44.73
NYSE	CHG	2009-04-03	47.32	47.73	46.50	47.20	69700	44.96
NYSE	CHG	2009-04-02	46.91	48.16	46.13	47.32	151000	45.07
NYSE	CHG	2009-04-01	46.80	47.12	45.48	46.33	130600	44.13
NYSE	CHG	2009-03-31	45.15	47.80	44.92	46.90	120300	44.67
NYSE	CHG	2009-03-30	43.71	44.73	43.22	44.56	71600	42.44
NYSE	CHG	2009-03-27	44.61	45.17	43.82	44.38	91900	42.27
NYSE	CHG	2009-03-26	43.99	45.32	43.03	45.31	131600	43.16
NYSE	CHG	2009-03-25	43.15	44.45	42.53	43.59	108000	41.52
NYSE	CHG	2009-03-24	43.35	43.78	42.79	42.93	66400	40.89
NYSE	CHG	2009-03-23	42.97	43.99	42.07	43.80	102200	41.72
NYSE	CHG	2009-03-20	43.64	44.50	42.55	42.58	122100	40.56
NYSE	CHG	2009-03-19	43.64	43.66	42.86	43.47	59000	41.41
NYSE	CHG	2009-03-18	41.10	43.94	40.93	43.37	97400	41.31
NYSE	CHG	2009-03-17	39.71	41.20	39.55	41.13	72000	39.18
NYSE	CHG	2009-03-16	40.26	40.68	39.68	39.90	116100	38.01
NYSE	CHG	2009-03-13	39.64	40.26	39.40	40.09	37300	38.19
NYSE	CHG	2009-03-12	38.11	39.88	37.68	39.62	94300	37.74
NYSE	CHG	2009-03-11	39.75	40.11	38.00	38.36	109200	36.54
NYSE	CHG	2009-03-10	39.75	40.87	39.41	39.62	101800	37.74
NYSE	CHG	2009-03-09	39.26	39.82	38.56	39.03	107000	37.18
NYSE	CHG	2009-03-06	39.76	40.67	38.83	39.56	80700	37.68
NYSE	CHG	2009-03-05	40.14	40.32	38.90	39.51	105900	37.63
NYSE	CHG	2009-03-04	40.26	41.72	40.26	40.97	148300	39.02
NYSE	CHG	2009-03-03	42.22	42.22	39.05	39.68	223900	37.80
NYSE	CHG	2009-03-02	41.22	43.23	41.00	41.70	242500	39.72
NYSE	CHG	2009-02-27	41.72	42.56	41.27	41.66	91200	39.68
NYSE	CHG	2009-02-26	43.16	43.32	42.23	42.23	69100	40.22
NYSE	CHG	2009-02-25	43.58	43.81	42.20	42.83	138300	40.80
NYSE	CHG	2009-02-24	43.62	44.20	43.21	43.92	77700	41.83
NYSE	CHG	2009-02-23	44.75	44.75	42.90	43.13	86400	41.08
NYSE	CHG	2009-02-20	45.14	45.79	43.57	44.46	106900	42.35
NYSE	CHG	2009-02-19	45.89	46.20	45.16	45.97	112200	43.79
NYSE	CHG	2009-02-18	46.26	46.51	45.28	45.32	90800	43.17
NYSE	CHG	2009-02-17	46.71	47.98	45.89	45.91	176700	43.73
NYSE	CHG	2009-02-13	49.71	49.97	48.06	48.28	117300	45.99
NYSE	CHG	2009-02-12	49.30	49.57	48.06	49.52	109100	47.17
NYSE	CHG	2009-02-11	50.05	50.91	49.49	49.73	68400	47.37
NYSE	CHG	2009-02-10	51.10	51.45	49.01	49.85	101100	47.48
NYSE	CHG	2009-02-09	51.75	52.05	50.36	51.16	52000	48.73
NYSE	CHG	2009-02-06	51.67	52.65	51.10	52.06	77800	49.59
NYSE	CHG	2009-02-05	51.32	52.66	51.11	51.57	95000	49.12
NYSE	CHG	2009-02-04	51.14	52.17	50.97	51.53	88600	49.08
NYSE	CHG	2009-02-03	52.08	52.08	50.36	51.33	97500	48.89
NYSE	CHG	2009-02-02	50.07	52.23	49.87	51.88	212100	49.42
NYSE	CHG	2009-01-30	51.38	51.50	50.40	50.58	115800	48.18
NYSE	CHG	2009-01-29	50.82	51.49	50.18	50.94	61900	48.52
NYSE	CHG	2009-01-28	51.11	51.47	50.45	51.18	85100	48.75
NYSE	CHG	2009-01-27	49.60	51.11	49.01	50.54	88200	48.14
NYSE	CHG	2009-01-26	46.91	49.74	46.26	49.29	155900	46.95
NYSE	CHG	2009-01-23	46.89	47.36	46.23	46.70	56400	44.48
NYSE	CHG	2009-01-22	47.77	48.70	47.33	47.74	58300	45.47
NYSE	CHG	2009-01-21	47.00	48.28	46.25	48.06	82900	45.78
NYSE	CHG	2009-01-20	47.12	47.78	46.69	46.89	100000	44.66
NYSE	CHG	2009-01-16	47.04	47.76	46.40	47.62	90900	45.36
NYSE	CHG	2009-01-15	46.08	46.93	45.36	46.81	121200	44.59
NYSE	CHG	2009-01-14	46.30	46.70	45.87	46.26	116400	44.06
NYSE	CHG	2009-01-13	47.37	47.65	46.43	46.99	69200	44.76
NYSE	CHG	2009-01-12	47.07	47.75	46.69	47.30	237900	45.05
NYSE	CHG	2009-01-09	48.35	48.51	46.71	46.91	264400	44.68
NYSE	CHG	2009-01-08	48.00	49.05	47.50	48.00	93600	45.72
NYSE	CHG	2009-01-07	48.25	48.66	47.56	48.07	87800	45.79
NYSE	CHG	2009-01-06	49.68	50.42	48.51	48.88	121500	46.04
NYSE	CHG	2009-01-05	50.16	50.16	48.30	49.37	136800	46.51
NYSE	CHG	2009-01-02	51.27	51.27	49.69	50.04	104800	47.14
NYSE	CTL	2009-12-31	36.65	36.75	36.21	36.21	1409100	36.21
NYSE	CTL	2009-12-30	36.30	36.61	36.14	36.54	1414400	36.54
NYSE	CTL	2009-12-29	36.69	36.78	36.42	36.49	1108100	36.49
NYSE	CTL	2009-12-28	36.30	36.53	36.25	36.49	1197900	36.49
NYSE	CTL	2009-12-24	36.05	36.38	36.05	36.13	530500	36.13
NYSE	CTL	2009-12-23	35.97	36.14	35.75	36.11	1745000	36.11
NYSE	CTL	2009-12-22	35.71	36.07	35.52	35.91	1752500	35.91
NYSE	CTL	2009-12-21	35.26	35.79	35.16	35.53	1608400	35.53
NYSE	CTL	2009-12-18	35.12	35.50	35.00	35.09	3267200	35.09
NYSE	CTL	2009-12-17	35.63	35.71	34.90	35.15	5470200	35.15
NYSE	CTL	2009-12-16	36.15	36.43	35.65	35.75	3041400	35.75
NYSE	CTL	2009-12-15	36.42	36.42	35.75	35.96	2974900	35.96
NYSE	CTL	2009-12-14	37.09	37.09	36.37	36.43	1915200	36.43
NYSE	CTL	2009-12-11	36.30	36.93	36.14	36.82	10822000	36.82
NYSE	CTL	2009-12-10	36.12	36.36	35.96	36.24	2382300	36.24
NYSE	CTL	2009-12-09	36.44	36.44	35.61	35.87	3103900	35.87
NYSE	CTL	2009-12-08	36.66	36.66	36.24	36.53	2187700	36.53
NYSE	CTL	2009-12-07	36.41	37.15	36.36	36.70	2876300	36.70
NYSE	CTL	2009-12-04	36.54	36.65	36.00	36.34	2767100	36.34
NYSE	CTL	2009-12-03	36.63	36.63	36.09	36.22	3225400	36.22
NYSE	CTL	2009-12-02	35.96	36.73	35.96	36.55	3005500	36.55
NYSE	CTL	2009-12-01	35.86	36.09	35.70	35.95	3016600	35.95
NYSE	CTL	2009-11-30	35.99	36.14	35.26	35.59	4702200	35.59
NYSE	CTL	2009-11-27	35.63	36.48	35.60	36.31	1786800	35.61
NYSE	CTL	2009-11-25	35.69	36.59	35.68	36.22	3507200	35.52
NYSE	CTL	2009-11-24	35.64	35.80	35.31	35.67	3391300	34.98
NYSE	CTL	2009-11-23	36.09	36.09	35.42	35.54	3808600	34.85
NYSE	CTL	2009-11-20	34.85	35.75	34.80	35.61	4544100	34.92
NYSE	CTL	2009-11-19	34.71	34.98	34.55	34.79	3062500	34.12
NYSE	CTL	2009-11-18	34.83	34.94	34.52	34.65	1981300	33.98
NYSE	CTL	2009-11-17	34.80	34.94	34.66	34.78	1552600	34.11
NYSE	CTL	2009-11-16	34.84	34.99	34.66	34.78	2369700	34.11
NYSE	CTL	2009-11-13	34.28	34.78	34.10	34.65	1988000	33.98
NYSE	CTL	2009-11-12	34.49	34.81	34.06	34.21	2775900	33.55
NYSE	CTL	2009-11-11	34.95	35.00	34.41	34.59	2730000	33.92
NYSE	CTL	2009-11-10	34.80	35.00	34.66	34.74	6346700	34.07
NYSE	CTL	2009-11-09	34.78	34.99	34.35	34.99	2336400	34.32
NYSE	CTL	2009-11-06	34.09	34.66	33.75	34.54	1921900	33.87
NYSE	CTL	2009-11-05	33.50	34.55	33.49	34.27	3360700	33.61
NYSE	CTL	2009-11-04	32.97	33.38	32.91	33.18	2258100	32.54
NYSE	CTL	2009-11-03	32.56	32.79	32.30	32.77	1826000	32.14
NYSE	CTL	2009-11-02	32.56	32.93	32.27	32.74	1610200	32.11
NYSE	CTL	2009-10-30	32.91	33.11	32.41	32.46	2522000	31.83
NYSE	CTL	2009-10-29	32.42	33.03	32.25	32.98	2197900	32.34
NYSE	CTL	2009-10-28	32.61	32.85	32.28	32.29	2055500	31.67
NYSE	CTL	2009-10-27	32.71	33.03	32.52	32.62	1798400	31.99
NYSE	CTL	2009-10-26	33.20	33.53	32.61	32.70	2398300	32.07
NYSE	CTL	2009-10-23	33.95	33.95	33.05	33.12	2284300	32.48
NYSE	CTL	2009-10-22	33.69	34.07	33.62	33.75	2351100	33.10
NYSE	CTL	2009-10-21	33.88	34.23	33.53	33.56	2148200	32.91
NYSE	CTL	2009-10-20	34.35	34.37	33.51	33.93	2529100	33.28
NYSE	CTL	2009-10-19	34.21	34.36	33.82	34.34	2453200	33.68
NYSE	CTL	2009-10-16	33.74	34.00	33.55	33.62	3745400	32.97
NYSE	CTL	2009-10-15	33.37	34.00	33.20	33.98	2579400	33.32
NYSE	CTL	2009-10-14	33.66	33.78	33.37	33.44	2492500	32.80
NYSE	CTL	2009-10-13	32.70	33.43	32.55	33.34	2461900	32.70
NYSE	CTL	2009-10-12	32.78	32.98	32.60	32.80	1756700	32.17
NYSE	CTL	2009-10-09	32.86	32.96	32.42	32.58	1540900	31.95
NYSE	CTL	2009-10-08	33.15	33.26	32.71	32.86	2221500	32.23
NYSE	CTL	2009-10-07	33.63	33.66	32.70	32.96	1996800	32.32
NYSE	CTL	2009-10-06	33.61	33.92	33.32	33.58	2878000	32.93
NYSE	CTL	2009-10-05	32.81	33.41	32.67	33.40	4153100	32.76
NYSE	CTL	2009-10-02	33.30	33.36	32.50	32.62	3024400	31.99
NYSE	CTL	2009-10-01	33.60	33.73	33.27	33.48	3082800	32.83
NYSE	CTL	2009-09-30	33.84	33.91	33.12	33.60	4715200	32.95
NYSE	CTL	2009-09-29	33.69	34.00	33.44	33.78	3823500	33.13
NYSE	CTL	2009-09-28	33.10	33.67	33.06	33.60	2665700	32.95
NYSE	CTL	2009-09-25	32.69	33.12	32.60	32.95	3517400	32.31
NYSE	CTL	2009-09-24	32.77	32.98	32.52	32.69	2847700	32.06
NYSE	CTL	2009-09-23	32.49	33.23	32.00	32.57	5132500	31.94
NYSE	CTL	2009-09-22	31.58	32.15	31.29	31.29	3198400	30.69
NYSE	CTL	2009-09-21	31.55	31.69	31.15	31.46	2859700	30.85
NYSE	CTL	2009-09-18	31.93	32.01	31.55	31.61	3856400	31.00
NYSE	CTL	2009-09-17	32.32	32.70	31.73	31.75	2687200	31.14
NYSE	CTL	2009-09-16	31.78	32.42	31.66	32.32	2418200	31.70
NYSE	CTL	2009-09-15	31.56	31.81	31.31	31.68	1876000	31.07
NYSE	CTL	2009-09-14	31.48	31.51	31.28	31.48	2020700	30.87
NYSE	CTL	2009-09-11	31.53	31.59	31.26	31.51	1633600	30.90
NYSE	CTL	2009-09-10	31.36	31.63	31.26	31.53	2126800	30.92
NYSE	CTL	2009-09-09	31.55	31.60	31.26	31.37	1972200	30.77
NYSE	CTL	2009-09-08	31.42	31.55	31.25	31.54	2352200	30.93
NYSE	CTL	2009-09-04	31.03	31.18	30.70	31.18	2433600	30.58
NYSE	CTL	2009-09-03	31.50	31.50	30.66	31.01	2870600	30.41
NYSE	CTL	2009-09-02	31.70	32.04	31.59	31.87	2747900	30.57
NYSE	CTL	2009-09-01	32.20	32.28	31.63	31.78	3692600	30.48
NYSE	CTL	2009-08-31	32.32	32.72	32.12	32.23	4060600	30.91
NYSE	CTL	2009-08-28	32.61	32.61	32.04	32.40	2416700	31.08
NYSE	CTL	2009-08-27	32.49	32.63	32.18	32.38	2035300	31.06
NYSE	CTL	2009-08-26	32.24	32.61	32.12	32.48	3030800	31.15
NYSE	CTL	2009-08-25	31.98	32.61	31.82	32.20	3239300	30.89
NYSE	CTL	2009-08-24	31.87	31.95	31.46	31.80	2555400	30.50
NYSE	CTL	2009-08-21	31.39	31.83	31.18	31.73	1883600	30.43
NYSE	CTL	2009-08-20	30.98	31.21	30.80	31.18	1998900	29.91
NYSE	CTL	2009-08-19	30.80	31.05	30.47	31.01	3188200	29.74
NYSE	CTL	2009-08-18	30.87	31.26	30.82	31.05	3403100	29.78
NYSE	CTL	2009-08-17	31.42	31.42	30.60	30.82	7586700	29.56
NYSE	CTL	2009-08-14	31.86	31.97	31.27	31.53	1749700	30.24
NYSE	CTL	2009-08-13	31.93	32.00	31.46	31.80	2582400	30.50
NYSE	CTL	2009-08-12	31.70	32.03	31.42	31.81	2516900	30.51
NYSE	CTL	2009-08-11	31.84	32.08	31.61	31.65	2614100	30.36
NYSE	CTL	2009-08-10	31.92	32.08	31.67	32.00	2904800	30.69
NYSE	CTL	2009-08-07	32.20	32.48	31.73	31.92	2832900	30.62
NYSE	CTL	2009-08-06	32.05	32.20	31.20	32.20	6009500	30.89
NYSE	CTL	2009-08-05	31.59	31.83	31.29	31.60	2915100	30.31
NYSE	CTL	2009-08-04	31.40	31.67	31.05	31.51	2898000	30.22
NYSE	CTL	2009-08-03	31.49	31.84	31.12	31.47	3244200	30.19
NYSE	CTL	2009-07-31	31.87	31.91	31.38	31.39	2828100	30.11
NYSE	CTL	2009-07-30	31.64	32.12	31.45	31.83	2420900	30.53
NYSE	CTL	2009-07-29	30.98	31.58	30.98	31.52	2302000	30.23
NYSE	CTL	2009-07-28	30.90	31.33	30.72	31.24	2615900	29.96
NYSE	CTL	2009-07-27	30.64	31.10	30.49	31.10	2805600	29.83
NYSE	CTL	2009-07-24	30.29	30.63	30.04	30.58	2128300	29.33
NYSE	CTL	2009-07-23	29.73	30.55	29.73	30.49	2851000	29.25
NYSE	CTL	2009-07-22	29.92	30.03	29.60	29.72	3239400	28.51
NYSE	CTL	2009-07-21	29.54	30.04	29.54	29.97	2954000	28.75
NYSE	CTL	2009-07-20	29.95	30.11	29.34	29.60	3824700	28.39
NYSE	CTL	2009-07-17	29.91	29.96	29.54	29.80	3122800	28.58
NYSE	CTL	2009-07-16	29.70	29.92	29.25	29.83	3565600	28.61
NYSE	CTL	2009-07-15	29.40	29.74	29.25	29.69	2600900	28.48
NYSE	CTL	2009-07-14	29.35	29.62	28.92	29.25	3831000	28.06
NYSE	CTL	2009-07-13	29.20	29.39	28.90	29.34	3534800	28.14
NYSE	CTL	2009-07-10	29.70	30.08	29.01	29.20	4323600	28.01
NYSE	CTL	2009-07-09	29.77	29.93	29.53	29.75	2997000	28.54
NYSE	CTL	2009-07-08	30.22	30.22	29.13	29.65	5087800	28.44
NYSE	CTL	2009-07-07	30.73	31.74	30.22	30.23	5593000	29.00
NYSE	CTL	2009-07-06	29.66	30.19	29.30	30.06	4358100	28.83
NYSE	CTL	2009-07-02	30.55	30.78	29.65	29.65	3909400	28.44
NYSE	CTL	2009-07-01	31.25	31.25	30.40	30.94	3673000	29.68
NYSE	CTL	2009-06-30	31.86	31.86	30.63	30.70	5833100	29.45
NYSE	CTL	2009-06-29	31.45	31.91	31.39	31.77	1914900	30.47
NYSE	CTL	2009-06-26	32.09	32.10	31.29	31.39	3343300	30.11
NYSE	CTL	2009-06-25	31.45	32.25	31.35	32.16	3144800	30.85
NYSE	CTL	2009-06-24	31.70	31.83	31.32	31.51	2134900	30.22
NYSE	CTL	2009-06-23	31.34	31.75	31.07	31.49	2368700	30.20
NYSE	CTL	2009-06-22	30.99	31.42	30.66	31.23	2436100	29.96
NYSE	CTL	2009-06-19	32.03	32.03	31.03	31.03	3327000	29.76
NYSE	CTL	2009-06-18	31.52	32.17	31.52	31.87	2469100	30.57
NYSE	CTL	2009-06-17	31.48	31.78	31.37	31.52	2876400	30.23
NYSE	CTL	2009-06-16	32.30	32.30	31.45	31.57	2984200	30.28
NYSE	CTL	2009-06-15	31.93	32.20	31.70	32.15	2318000	30.84
NYSE	CTL	2009-06-12	32.38	32.38	31.40	32.06	2082100	30.75
NYSE	CTL	2009-06-11	32.82	33.62	32.50	33.21	2647700	31.18
NYSE	CTL	2009-06-10	32.32	32.86	32.00	32.76	2978800	30.76
NYSE	CTL	2009-06-09	32.10	32.25	31.90	32.10	2154800	30.14
NYSE	CTL	2009-06-08	31.67	32.19	31.54	31.89	2313600	29.94
NYSE	CTL	2009-06-05	32.26	32.40	31.61	31.69	3070900	29.76
NYSE	CTL	2009-06-04	31.96	32.25	31.68	32.05	3328800	30.09
NYSE	CTL	2009-06-03	31.84	31.84	31.00	31.15	3249700	29.25
NYSE	CTL	2009-06-02	31.29	32.09	31.26	31.87	3582300	29.92
NYSE	CTL	2009-06-01	31.22	32.04	31.07	31.29	3211800	29.38
NYSE	CTL	2009-05-29	30.80	30.96	30.12	30.85	3212500	28.97
NYSE	CTL	2009-05-28	30.23	30.92	29.84	30.63	1714700	28.76
NYSE	CTL	2009-05-27	30.55	30.86	29.89	29.97	2128400	28.14
NYSE	CTL	2009-05-26	29.60	30.58	29.41	30.46	2276200	28.60
NYSE	CTL	2009-05-22	29.75	29.79	29.31	29.40	1313900	27.61
NYSE	CTL	2009-05-21	30.22	30.65	29.36	29.66	2240000	27.85
NYSE	CTL	2009-05-20	30.89	31.25	30.56	30.59	1446000	28.72
NYSE	CTL	2009-05-19	31.04	31.17	30.60	30.63	1685400	28.76
NYSE	CTL	2009-05-18	30.33	30.97	30.33	30.97	1531000	29.08
NYSE	CTL	2009-05-15	30.79	30.79	30.01	30.19	1609100	28.35
NYSE	CTL	2009-05-14	30.91	31.07	30.45	30.79	1530600	28.91
NYSE	CTL	2009-05-13	30.40	31.18	30.22	30.87	1983300	28.99
NYSE	CTL	2009-05-12	30.98	31.42	30.50	30.71	2511600	28.84
NYSE	CTL	2009-05-11	30.54	31.17	30.22	30.98	2466100	29.09
NYSE	CTL	2009-05-08	30.47	30.67	29.92	30.52	2931800	28.66
NYSE	CTL	2009-05-07	29.41	30.36	29.18	30.20	2538200	28.36
NYSE	CTL	2009-05-06	29.19	29.41	28.57	29.15	2324100	27.37
NYSE	CTL	2009-05-05	28.67	28.86	28.54	28.78	2014400	27.02
NYSE	CTL	2009-05-04	28.07	28.56	28.01	28.51	1278400	26.77
NYSE	CTL	2009-05-01	27.18	28.18	26.95	28.11	1881800	26.39
NYSE	CTL	2009-04-30	27.84	27.84	26.82	27.15	2444000	25.49
NYSE	CTL	2009-04-29	26.86	27.34	26.72	26.95	1769800	25.31
NYSE	CTL	2009-04-28	26.17	26.89	26.05	26.65	1031600	25.02
NYSE	CTL	2009-04-27	26.25	26.82	26.00	26.38	1728800	24.77
NYSE	CTL	2009-04-24	25.97	26.69	25.84	26.45	1885400	24.84
NYSE	CTL	2009-04-23	25.76	25.84	25.26	25.76	1459100	24.19
NYSE	CTL	2009-04-22	25.75	26.31	25.54	25.79	1119600	24.22
NYSE	CTL	2009-04-21	25.32	25.88	25.32	25.84	1027100	24.26
NYSE	CTL	2009-04-20	26.25	26.48	25.48	25.65	1921000	24.08
NYSE	CTL	2009-04-17	27.06	27.28	26.57	26.67	1635000	25.04
NYSE	CTL	2009-04-16	26.64	27.02	26.26	26.90	1295000	25.26
NYSE	CTL	2009-04-15	26.19	26.48	26.10	26.48	1007200	24.86
NYSE	CTL	2009-04-14	27.10	27.10	26.20	26.32	1690200	24.71
NYSE	CTL	2009-04-13	27.64	27.67	26.65	27.04	1718800	25.39
NYSE	CTL	2009-04-09	27.32	27.67	27.03	27.67	1283700	25.98
NYSE	CTL	2009-04-08	28.06	28.16	26.64	26.91	3460900	25.27
NYSE	CTL	2009-04-07	28.20	28.35	27.60	27.91	1651200	26.21
NYSE	CTL	2009-04-06	27.81	28.41	27.48	28.28	1742700	26.55
NYSE	CTL	2009-04-03	27.74	27.84	27.33	27.82	2256100	26.12
NYSE	CTL	2009-04-02	28.49	28.99	27.71	27.83	2744400	26.13
NYSE	CTL	2009-04-01	27.90	28.48	27.50	28.38	2159700	26.65
NYSE	CTL	2009-03-31	27.46	28.61	27.46	28.12	2208800	26.40
NYSE	CTL	2009-03-30	27.75	28.05	27.05	27.31	1691700	25.64
NYSE	CTL	2009-03-27	28.01	28.49	27.67	28.29	1236000	26.56
NYSE	CTL	2009-03-26	28.07	28.28	27.24	28.27	1936800	26.54
NYSE	CTL	2009-03-25	27.70	28.13	27.18	27.88	2395000	26.18
NYSE	CTL	2009-03-24	27.06	27.60	26.97	27.38	2496300	25.71
NYSE	CTL	2009-03-23	26.93	27.30	26.46	27.29	2604400	25.62
NYSE	CTL	2009-03-20	26.56	26.99	26.46	26.50	1652200	24.88
NYSE	CTL	2009-03-19	26.79	26.99	26.17	26.46	1447500	24.84
NYSE	CTL	2009-03-18	26.28	27.17	26.01	26.78	2538200	25.15
NYSE	CTL	2009-03-17	24.91	26.38	24.91	26.37	2116100	24.76
NYSE	CTL	2009-03-16	25.17	25.53	25.06	25.13	1416900	23.60
NYSE	CTL	2009-03-13	25.33	25.78	24.39	25.04	2607900	23.51
NYSE	CTL	2009-03-12	25.35	26.32	25.12	26.13	2124100	23.88
NYSE	CTL	2009-03-11	25.55	25.86	24.86	25.22	2298400	23.05
NYSE	CTL	2009-03-10	23.89	25.32	23.73	25.32	3595400	23.14
NYSE	CTL	2009-03-09	24.10	24.26	23.41	23.56	2308600	21.53
NYSE	CTL	2009-03-06	25.41	25.47	23.62	24.09	3085800	22.01
NYSE	CTL	2009-03-05	25.15	25.45	24.72	25.15	3722000	22.98
NYSE	CTL	2009-03-04	24.38	25.95	24.11	25.45	3200000	23.26
NYSE	CTL	2009-03-03	25.58	25.58	23.82	23.83	4317000	21.78
NYSE	CTL	2009-03-02	25.99	26.14	25.06	25.23	2990700	23.06
NYSE	CTL	2009-02-27	25.75	26.83	25.57	26.33	3691700	24.06
NYSE	CTL	2009-02-26	26.92	27.04	25.79	26.06	5106100	23.81
NYSE	CTL	2009-02-25	26.54	27.28	25.88	26.89	2854500	24.57
NYSE	CTL	2009-02-24	25.91	26.81	25.52	26.69	3429300	24.39
NYSE	CTL	2009-02-23	26.16	26.55	25.57	25.67	3297000	23.46
NYSE	CTL	2009-02-20	24.59	26.26	24.59	26.17	4846900	23.91
NYSE	CTL	2009-02-19	25.82	26.02	25.05	25.12	3377700	22.95
NYSE	CTL	2009-02-18	25.23	25.45	24.85	25.27	2650300	23.09
NYSE	CTL	2009-02-17	26.53	26.53	24.84	25.13	3216800	22.96
NYSE	CTL	2009-02-13	27.10	27.87	26.89	26.92	2384600	24.60
NYSE	CTL	2009-02-12	26.30	26.75	26.04	26.74	2146700	24.44
NYSE	CTL	2009-02-11	26.85	27.14	26.48	26.80	2015600	24.49
NYSE	CTL	2009-02-10	27.55	27.98	26.62	26.78	2113500	24.47
NYSE	CTL	2009-02-09	27.41	28.14	27.41	27.70	1574300	25.31
NYSE	CTL	2009-02-06	27.17	27.80	27.08	27.75	1950900	25.36
NYSE	CTL	2009-02-05	26.98	27.70	26.85	27.00	3141700	24.67
NYSE	CTL	2009-02-04	27.73	27.86	27.10	27.25	1540300	24.90
NYSE	CTL	2009-02-03	27.59	27.79	27.13	27.66	1694600	25.28
NYSE	CTL	2009-02-02	26.80	27.64	26.77	27.51	2153400	25.14
NYSE	CTL	2009-01-30	27.49	27.76	26.93	27.14	2837000	24.80
NYSE	CTL	2009-01-29	28.28	28.28	27.22	27.31	2206400	24.96
NYSE	CTL	2009-01-28	29.02	29.20	28.04	28.31	3595100	25.87
NYSE	CTL	2009-01-27	28.74	29.22	28.54	28.75	1704300	26.27
NYSE	CTL	2009-01-26	28.36	29.03	27.99	28.82	2013700	26.34
NYSE	CTL	2009-01-23	27.09	28.39	26.91	28.26	2560200	25.82
NYSE	CTL	2009-01-22	27.33	27.99	27.14	27.66	2465500	25.28
NYSE	CTL	2009-01-21	26.88	27.80	26.57	27.80	2724000	25.40
NYSE	CTL	2009-01-20	27.02	27.10	26.46	26.54	2803500	24.25
NYSE	CTL	2009-01-16	26.91	27.41	26.74	27.16	2304100	24.82
NYSE	CTL	2009-01-15	26.40	26.70	25.83	26.53	3392400	24.24
NYSE	CTL	2009-01-14	27.09	27.09	25.95	26.49	4143100	24.21
NYSE	CTL	2009-01-13	26.55	27.28	26.45	27.13	2075400	24.79
NYSE	CTL	2009-01-12	27.92	27.99	26.47	26.75	1999200	24.44
NYSE	CTL	2009-01-09	28.69	28.69	27.56	27.79	1798100	25.39
NYSE	CTL	2009-01-08	27.70	28.70	27.60	28.69	1868600	26.22
NYSE	CTL	2009-01-07	27.79	28.24	27.26	27.78	2559000	25.39
NYSE	CTL	2009-01-06	28.26	28.77	27.75	28.26	2537300	25.82
NYSE	CTL	2009-01-05	28.26	28.67	27.61	28.15	2449900	25.72
NYSE	CTL	2009-01-02	27.30	28.47	27.11	28.42	1316100	25.97
NYSE	CVB	2009-12-31	9.99	10.10	9.99	10.00	1800	10.00
NYSE	CVB	2009-12-30	9.99	9.99	9.95	9.95	700	9.95
NYSE	CVB	2009-12-29	10.02	10.02	10.02	10.02	000	10.02
NYSE	CVB	2009-12-28	9.96	10.02	9.96	10.02	700	10.02
NYSE	CVB	2009-12-24	10.10	10.10	10.10	10.10	000	10.10
NYSE	CVB	2009-12-23	10.14	10.14	9.99	10.10	1700	10.10
NYSE	CVB	2009-12-22	9.94	9.99	9.90	9.94	6500	9.94
NYSE	CVB	2009-12-21	9.94	9.99	9.94	9.99	1300	9.99
NYSE	CVB	2009-12-18	10.01	10.01	9.91	9.91	1600	9.91
NYSE	CVB	2009-12-17	9.97	9.97	9.91	9.91	4400	9.91
NYSE	CVB	2009-12-16	9.95	9.95	9.95	9.95	000	9.95
NYSE	CVB	2009-12-15	9.95	9.95	9.95	9.95	4000	9.95
NYSE	CVB	2009-12-14	10.01	10.01	9.95	9.95	2200	9.95
NYSE	CVB	2009-12-11	10.00	10.00	10.00	10.00	000	10.00
NYSE	CVB	2009-12-10	10.00	10.03	10.00	10.00	3900	10.00
NYSE	CVB	2009-12-09	10.15	10.15	10.12	10.12	400	10.12
NYSE	CVB	2009-12-08	10.33	10.33	10.33	10.33	000	10.33
NYSE	CVB	2009-12-07	10.30	10.33	10.10	10.33	1500	10.33
NYSE	CVB	2009-12-04	10.05	10.05	10.00	10.05	3000	10.05
NYSE	CVB	2009-12-03	10.16	10.16	10.16	10.16	000	10.16
NYSE	CVB	2009-12-02	10.07	10.33	10.07	10.16	2400	10.16
NYSE	CVB	2009-12-01	9.85	9.85	9.85	9.85	500	9.85
NYSE	CVB	2009-11-30	9.75	9.75	9.75	9.75	200	9.75
NYSE	CVB	2009-11-27	9.65	9.66	9.65	9.65	1500	9.65
NYSE	CVB	2009-11-25	10.07	10.33	9.99	9.99	1700	9.99
NYSE	CVB	2009-11-24	9.97	9.97	9.97	9.97	000	9.97
NYSE	CVB	2009-11-23	9.97	9.97	9.97	9.97	000	9.97
NYSE	CVB	2009-11-20	9.97	9.97	9.97	9.97	2500	9.97
NYSE	CVB	2009-11-19	9.99	10.00	9.97	9.97	500	9.97
NYSE	CVB	2009-11-18	9.93	10.00	9.85	10.00	2600	10.00
NYSE	CVB	2009-11-17	9.80	9.80	9.80	9.80	000	9.80
NYSE	CVB	2009-11-16	9.80	9.80	9.80	9.80	000	9.80
NYSE	CVB	2009-11-13	9.80	9.80	9.80	9.80	300	9.80
NYSE	CVB	2009-11-12	9.91	10.02	9.91	10.02	900	10.02
NYSE	CVB	2009-11-11	9.76	9.85	9.71	9.80	3000	9.80
NYSE	CVB	2009-11-10	10.37	10.37	9.70	9.77	5100	9.77
NYSE	CVB	2009-11-09	9.87	9.87	9.72	9.72	700	9.72
NYSE	CVB	2009-11-06	9.85	9.85	9.85	9.85	000	9.85
NYSE	CVB	2009-11-05	9.85	9.85	9.85	9.85	000	9.85
NYSE	CVB	2009-11-04	9.85	9.85	9.85	9.85	1000	9.85
NYSE	CVB	2009-11-03	9.77	9.77	9.70	9.70	1200	9.70
NYSE	CVB	2009-11-02	9.87	9.87	9.87	9.87	000	9.87
NYSE	CVB	2009-10-30	9.87	9.87	9.87	9.87	000	9.87
NYSE	CVB	2009-10-29	9.95	9.95	9.70	9.87	3400	9.87
NYSE	CVB	2009-10-28	10.10	10.10	10.00	10.00	400	10.00
NYSE	CVB	2009-10-27	10.10	10.55	9.95	10.55	4600	10.55
NYSE	CVB	2009-10-26	10.18	10.23	10.00	10.00	2000	10.00
NYSE	CVB	2009-10-23	9.90	10.10	9.86	10.08	2900	10.08
NYSE	CVB	2009-10-22	10.00	10.00	10.00	10.00	1400	10.00
NYSE	CVB	2009-10-21	10.10	10.10	10.10	10.10	400	10.10
NYSE	CVB	2009-10-20	10.15	10.15	10.15	10.15	000	10.15
NYSE	CVB	2009-10-19	10.10	10.15	10.10	10.15	4800	10.15
NYSE	CVB	2009-10-16	10.00	10.22	10.00	10.20	1400	10.20
NYSE	CVB	2009-10-15	9.83	9.91	9.77	9.79	2500	9.79
NYSE	CVB	2009-10-14	10.02	10.02	9.93	9.93	1100	9.93
NYSE	CVB	2009-10-13	10.04	10.04	10.04	10.04	300	10.04
NYSE	CVB	2009-10-12	9.90	10.10	9.90	10.10	200	10.10
NYSE	CVB	2009-10-09	10.12	10.12	10.12	10.12	400	10.12
NYSE	CVB	2009-10-08	9.97	10.23	9.90	10.22	2100	10.22
NYSE	CVB	2009-10-07	9.87	9.87	9.87	9.87	200	9.87
NYSE	CVB	2009-10-06	10.23	10.23	9.96	10.00	4500	10.00
NYSE	CVB	2009-10-05	10.56	10.56	10.56	10.56	1500	10.56
NYSE	CVB	2009-10-02	9.76	9.76	9.76	9.76	800	9.76
NYSE	CVB	2009-10-01	9.74	9.88	9.57	9.87	5400	9.87
NYSE	CVB	2009-09-30	9.85	9.85	9.74	9.74	3600	9.74
NYSE	CVB	2009-09-29	10.15	10.15	9.89	9.92	400	9.92
NYSE	CVB	2009-09-28	10.25	10.25	10.25	10.25	000	10.25
NYSE	CVB	2009-09-25	10.10	10.25	10.10	10.25	3800	10.25
NYSE	CVB	2009-09-24	10.12	10.12	10.12	10.12	000	10.12
NYSE	CVB	2009-09-23	10.12	10.12	10.12	10.12	000	10.12
NYSE	CVB	2009-09-22	10.05	10.12	10.05	10.12	1900	10.12
NYSE	CVB	2009-09-21	9.78	10.10	9.73	10.08	1800	10.08
NYSE	CVB	2009-09-18	9.76	9.91	9.76	9.91	6800	9.91
NYSE	CVB	2009-09-17	9.80	9.80	9.66	9.66	1000	9.66
NYSE	CVB	2009-09-16	9.75	10.00	9.75	10.00	2500	10.00
NYSE	CVB	2009-09-15	9.60	9.99	9.60	9.80	700	9.80
NYSE	CVB	2009-09-14	9.75	9.75	9.50	9.55	2700	9.55
NYSE	CVB	2009-09-11	9.54	9.63	9.50	9.60	1500	9.60
NYSE	CVB	2009-09-10	9.74	9.74	9.74	9.74	200	9.74
NYSE	CVB	2009-09-09	9.51	9.51	9.50	9.50	1000	9.50
NYSE	CVB	2009-09-08	9.45	9.50	9.45	9.50	400	9.50
NYSE	CVB	2009-09-04	9.60	9.60	9.45	9.46	1200	9.46
NYSE	CVB	2009-09-03	9.70	9.88	9.70	9.88	700	9.88
NYSE	CVB	2009-09-02	9.60	9.80	9.60	9.80	1100	9.80
NYSE	CVB	2009-09-01	9.59	9.96	9.57	9.91	7500	9.91
NYSE	CVB	2009-08-31	10.00	10.10	10.00	10.10	800	10.10
NYSE	CVB	2009-08-28	10.00	10.00	10.00	10.00	100	10.00
NYSE	CVB	2009-08-27	9.81	9.81	9.80	9.80	700	9.80
NYSE	CVB	2009-08-26	10.10	10.10	9.82	9.85	3500	9.46
NYSE	CVB	2009-08-25	10.22	10.22	10.11	10.11	1000	9.71
NYSE	CVB	2009-08-24	10.21	10.22	10.21	10.22	1500	9.82
NYSE	CVB	2009-08-21	10.00	10.00	10.00	10.00	000	9.61
NYSE	CVB	2009-08-20	10.15	10.15	10.00	10.00	200	9.61
NYSE	CVB	2009-08-19	10.15	10.15	10.15	10.15	000	9.75
NYSE	CVB	2009-08-18	9.87	10.15	9.81	10.15	900	9.75
NYSE	CVB	2009-08-17	10.22	10.22	10.22	10.22	000	9.82
NYSE	CVB	2009-08-14	10.22	10.22	10.22	10.22	000	9.82
NYSE	CVB	2009-08-13	9.91	10.22	9.91	10.22	600	9.82
NYSE	CVB	2009-08-12	10.18	10.18	10.18	10.18	000	9.78
NYSE	CVB	2009-08-11	10.18	10.18	10.18	10.18	000	9.78
NYSE	CVB	2009-08-10	10.22	10.22	9.85	10.18	1100	9.78
NYSE	CVB	2009-08-07	10.22	10.22	9.88	10.20	5800	9.80
NYSE	CVB	2009-08-06	10.22	10.22	10.22	10.22	400	9.82
NYSE	CVB	2009-08-05	9.84	9.84	9.84	9.84	300	9.45
NYSE	CVB	2009-08-04	9.75	9.75	9.75	9.75	100	9.37
NYSE	CVB	2009-08-03	9.81	9.81	9.81	9.81	1000	9.42
NYSE	CVB	2009-07-31	9.87	9.87	9.87	9.87	000	9.48
NYSE	CVB	2009-07-30	9.75	9.87	9.75	9.87	600	9.48
NYSE	CVB	2009-07-29	9.90	9.90	9.86	9.86	500	9.47
NYSE	CVB	2009-07-28	9.90	9.90	9.70	9.87	2300	9.48
NYSE	CVB	2009-07-27	9.90	9.90	9.90	9.90	200	9.51
NYSE	CVB	2009-07-24	9.90	9.90	9.90	9.90	2700	9.51
NYSE	CVB	2009-07-23	9.85	9.85	9.55	9.65	2100	9.27
NYSE	CVB	2009-07-22	9.85	9.85	9.85	9.85	000	9.46
NYSE	CVB	2009-07-21	9.85	9.85	9.85	9.85	000	9.46
NYSE	CVB	2009-07-20	9.85	9.85	9.85	9.85	600	9.46
NYSE	CVB	2009-07-17	9.90	9.90	9.79	9.79	1200	9.40
NYSE	CVB	2009-07-16	9.89	9.90	9.89	9.90	600	9.51
NYSE	CVB	2009-07-15	9.90	9.90	9.90	9.90	000	9.51
NYSE	CVB	2009-07-14	9.95	9.95	9.90	9.90	1700	9.51
NYSE	CVB	2009-07-13	10.21	10.28	10.21	10.28	3800	9.88
NYSE	CVB	2009-07-10	9.94	10.28	9.94	10.28	500	9.88
NYSE	CVB	2009-07-09	9.84	9.84	9.84	9.84	000	9.45
NYSE	CVB	2009-07-08	9.84	9.84	9.84	9.84	100	9.45
NYSE	CVB	2009-07-07	10.10	10.10	9.57	9.77	6300	9.39
NYSE	CVB	2009-07-06	10.00	10.21	9.86	9.86	1800	9.47
NYSE	CVB	2009-07-02	9.99	9.99	9.99	9.99	000	9.60
NYSE	CVB	2009-07-01	9.86	9.99	9.74	9.99	900	9.60
NYSE	CVB	2009-06-30	9.49	9.49	9.48	9.49	1000	9.12
NYSE	CVB	2009-06-29	9.49	9.49	9.49	9.49	1000	9.12
NYSE	CVB	2009-06-26	9.50	9.50	9.37	9.50	3900	9.13
NYSE	CVB	2009-06-25	9.64	9.64	9.48	9.48	200	9.11
NYSE	CVB	2009-06-24	9.75	9.75	9.64	9.64	800	9.26
NYSE	CVB	2009-06-23	9.87	10.00	9.87	10.00	1000	9.61
NYSE	CVB	2009-06-22	9.20	9.87	9.20	9.87	8300	9.48
NYSE	CVB	2009-06-19	9.30	9.58	9.15	9.20	5000	8.84
NYSE	CVB	2009-06-18	9.20	9.20	9.20	9.20	400	8.84
NYSE	CVB	2009-06-17	9.03	9.58	9.03	9.58	2400	9.20
NYSE	CVB	2009-06-16	9.25	9.25	8.90	9.00	1100	8.65
NYSE	CVB	2009-06-15	9.30	9.50	9.30	9.50	500	9.13
NYSE	CVB	2009-06-12	9.40	9.40	9.25	9.25	8800	8.89
NYSE	CVB	2009-06-11	9.38	9.73	9.38	9.50	2700	9.13
NYSE	CVB	2009-06-10	9.72	9.73	9.26	9.28	2200	8.91
NYSE	CVB	2009-06-09	9.19	9.70	9.19	9.70	1700	9.32
NYSE	CVB	2009-06-08	9.42	9.42	9.42	9.42	000	9.05
NYSE	CVB	2009-06-05	9.39	9.42	9.39	9.42	1100	9.05
NYSE	CVB	2009-06-04	9.72	9.72	9.72	9.72	000	9.34
NYSE	CVB	2009-06-03	9.35	9.72	9.35	9.72	900	9.34
NYSE	CVB	2009-06-02	9.25	9.50	9.25	9.50	3400	9.13
NYSE	CVB	2009-06-01	9.30	9.30	9.15	9.19	4200	8.83
NYSE	CVB	2009-05-29	9.39	9.57	9.15	9.15	1900	8.79
NYSE	CVB	2009-05-28	9.49	9.49	9.49	9.49	000	9.12
NYSE	CVB	2009-05-27	9.14	9.49	8.94	9.49	6000	9.12
NYSE	CVB	2009-05-26	9.52	9.52	9.52	9.52	100	9.14
NYSE	CVB	2009-05-22	9.58	9.62	9.58	9.58	2400	9.20
NYSE	CVB	2009-05-21	9.68	9.68	9.68	9.68	000	9.30
NYSE	CVB	2009-05-20	9.68	9.68	9.68	9.68	900	9.30
NYSE	CVB	2009-05-19	9.58	9.58	9.58	9.58	1400	9.20
NYSE	CVB	2009-05-18	9.59	9.59	9.59	9.59	000	9.21
NYSE	CVB	2009-05-15	9.59	9.59	9.59	9.59	000	9.21
NYSE	CVB	2009-05-14	9.59	9.59	9.59	9.59	000	9.21
NYSE	CVB	2009-05-13	9.51	9.59	9.51	9.59	400	9.21
NYSE	CVB	2009-05-12	9.50	9.51	9.50	9.51	1000	9.14
NYSE	CVB	2009-05-11	9.30	9.50	9.30	9.50	1100	9.13
NYSE	CVB	2009-05-08	9.49	9.49	8.80	9.25	5700	8.89
NYSE	CVB	2009-05-07	9.07	9.07	9.00	9.00	1200	8.65
NYSE	CVB	2009-05-06	9.15	9.25	9.12	9.25	2500	8.89
NYSE	CVB	2009-05-05	9.32	9.34	9.32	9.34	300	8.97
NYSE	CVB	2009-05-04	9.12	9.20	9.07	9.07	900	8.71
NYSE	CVB	2009-05-01	9.07	9.07	9.07	9.07	000	8.71
NYSE	CVB	2009-04-30	9.07	9.07	9.07	9.07	300	8.71
NYSE	CVB	2009-04-29	9.26	9.26	9.05	9.05	500	8.69
NYSE	CVB	2009-04-28	9.26	9.26	9.26	9.26	000	8.90
NYSE	CVB	2009-04-27	9.26	9.26	9.26	9.26	300	8.90
NYSE	CVB	2009-04-24	9.41	9.41	9.41	9.41	000	9.04
NYSE	CVB	2009-04-23	9.41	9.41	9.41	9.41	000	9.04
NYSE	CVB	2009-04-22	9.41	9.41	9.41	9.41	1000	9.04
NYSE	CVB	2009-04-21	9.36	9.50	9.36	9.50	300	9.13
NYSE	CVB	2009-04-20	9.27	9.31	9.26	9.26	2000	8.90
NYSE	CVB	2009-04-17	9.30	9.30	9.30	9.30	300	8.93
NYSE	CVB	2009-04-16	9.37	9.48	9.37	9.48	200	9.11
NYSE	CVB	2009-04-15	9.50	9.50	9.26	9.27	3200	8.90
NYSE	CVB	2009-04-14	9.25	9.25	9.25	9.25	300	8.89
NYSE	CVB	2009-04-13	9.39	9.39	9.06	9.06	1800	8.70
NYSE	CVB	2009-04-09	9.09	9.10	9.09	9.10	400	8.74
NYSE	CVB	2009-04-08	9.24	9.24	9.05	9.05	1900	8.69
NYSE	CVB	2009-04-07	9.25	9.34	9.25	9.25	1500	8.89
NYSE	CVB	2009-04-06	9.45	9.45	9.45	9.45	200	9.08
NYSE	CVB	2009-04-03	9.42	9.62	9.42	9.62	1000	9.24
NYSE	CVB	2009-04-02	9.05	9.05	9.05	9.05	000	8.69
NYSE	CVB	2009-04-01	9.05	9.05	9.05	9.05	000	8.69
NYSE	CVB	2009-03-31	9.28	9.28	9.05	9.05	3700	8.69
NYSE	CVB	2009-03-30	9.26	9.38	9.07	9.07	500	8.71
NYSE	CVB	2009-03-27	9.50	9.63	9.01	9.16	4000	8.80
NYSE	CVB	2009-03-26	9.56	9.56	9.13	9.13	1400	8.77
NYSE	CVB	2009-03-25	9.46	9.46	9.46	9.46	100	9.09
NYSE	CVB	2009-03-24	9.36	9.51	9.12	9.51	400	9.14
NYSE	CVB	2009-03-23	9.46	9.46	9.46	9.46	100	9.09
NYSE	CVB	2009-03-20	9.49	9.75	9.45	9.56	9700	9.18
NYSE	CVB	2009-03-19	9.50	9.50	9.10	9.10	2700	8.74
NYSE	CVB	2009-03-18	9.29	9.50	9.13	9.50	1300	9.13
NYSE	CVB	2009-03-17	9.69	9.69	9.69	9.69	000	9.31
NYSE	CVB	2009-03-16	9.20	9.95	9.02	9.69	6700	9.31
NYSE	CVB	2009-03-13	8.43	8.83	8.43	8.80	1800	8.45
NYSE	CVB	2009-03-12	8.88	8.90	8.78	8.80	4400	8.45
NYSE	CVB	2009-03-11	8.70	8.70	8.70	8.70	000	8.36
NYSE	CVB	2009-03-10	8.69	8.88	8.08	8.70	15200	8.36
NYSE	CVB	2009-03-09	8.59	8.65	8.50	8.62	1900	8.28
NYSE	CVB	2009-03-06	8.50	8.95	8.49	8.49	2300	8.16
NYSE	CVB	2009-03-05	8.64	8.64	8.42	8.50	1600	8.17
NYSE	CVB	2009-03-04	8.60	8.80	8.60	8.80	600	8.45
NYSE	CVB	2009-03-03	8.59	8.70	8.50	8.50	1800	8.17
NYSE	CVB	2009-03-02	8.16	8.60	8.01	8.01	4500	7.69
NYSE	CVB	2009-02-27	8.57	8.57	8.57	8.57	500	8.23
NYSE	CVB	2009-02-26	8.72	8.77	8.51	8.57	1100	8.23
NYSE	CVB	2009-02-25	8.85	8.85	8.85	8.85	000	8.50
NYSE	CVB	2009-02-24	9.20	9.30	8.65	8.85	2200	8.13
NYSE	CVB	2009-02-23	9.40	9.40	9.40	9.40	1500	8.63
NYSE	CVB	2009-02-20	9.00	9.00	8.98	8.98	1300	8.25
NYSE	CVB	2009-02-19	8.65	9.08	8.60	9.08	6500	8.34
NYSE	CVB	2009-02-18	8.68	8.90	8.68	8.80	6400	8.08
NYSE	CVB	2009-02-17	9.27	9.36	8.55	9.12	5000	8.38
NYSE	CVB	2009-02-13	9.23	9.23	9.23	9.23	100	8.48
NYSE	CVB	2009-02-12	9.13	9.13	9.13	9.13	300	8.39
NYSE	CVB	2009-02-11	9.20	9.20	9.03	9.03	500	8.29
NYSE	CVB	2009-02-10	9.20	9.25	9.20	9.25	1400	8.50
NYSE	CVB	2009-02-09	9.18	9.18	9.12	9.12	200	8.38
NYSE	CVB	2009-02-06	9.31	9.31	9.03	9.03	800	8.29
NYSE	CVB	2009-02-05	9.45	9.45	9.31	9.31	900	8.55
NYSE	CVB	2009-02-04	9.45	9.45	9.45	9.45	1400	8.68
NYSE	CVB	2009-02-03	9.39	9.43	9.39	9.43	400	8.66
NYSE	CVB	2009-02-02	9.26	9.31	9.26	9.31	600	8.55
NYSE	CVB	2009-01-30	9.10	9.10	8.75	8.75	1500	8.04
NYSE	CVB	2009-01-29	8.96	9.10	8.76	8.76	700	8.05
NYSE	CVB	2009-01-28	9.50	9.55	8.86	8.86	4500	8.14
NYSE	CVB	2009-01-27	9.35	9.50	9.35	9.50	700	8.73
NYSE	CVB	2009-01-26	8.70	9.45	8.70	9.35	7000	8.59
NYSE	CVB	2009-01-23	8.75	8.75	8.09	8.60	2800	7.90
NYSE	CVB	2009-01-22	8.96	9.05	8.80	8.85	4100	8.13
NYSE	CVB	2009-01-21	8.70	8.90	8.70	8.86	3100	8.14
NYSE	CVB	2009-01-20	8.50	8.70	8.25	8.70	4000	7.99
NYSE	CVB	2009-01-16	8.58	8.60	8.30	8.60	3200	7.90
NYSE	CVB	2009-01-15	8.80	8.80	8.68	8.68	3600	7.97
NYSE	CVB	2009-01-14	8.95	8.95	8.90	8.90	1400	8.17
NYSE	CVB	2009-01-13	9.05	9.05	9.00	9.00	200	8.27
NYSE	CVB	2009-01-12	9.15	9.15	9.15	9.15	300	8.40
NYSE	CVB	2009-01-09	9.16	9.16	9.16	9.16	000	8.41
NYSE	CVB	2009-01-08	9.08	9.16	9.08	9.16	600	8.41
NYSE	CVB	2009-01-07	8.90	8.90	8.90	8.90	100	8.17
NYSE	CVB	2009-01-06	9.25	9.25	9.25	9.25	700	8.50
NYSE	CVB	2009-01-05	8.90	9.25	8.90	9.25	2600	8.50
NYSE	CVB	2009-01-02	8.75	8.75	8.75	8.75	000	8.04
NYSE	CRH	2009-12-31	27.79	28.20	27.30	27.33	32400	27.33
NYSE	CRH	2009-12-30	28.04	28.12	27.77	27.99	31000	27.99
NYSE	CRH	2009-12-29	28.57	28.67	28.08	28.46	51300	28.46
NYSE	CRH	2009-12-28	28.09	28.25	27.62	27.82	27700	27.82
NYSE	CRH	2009-12-24	27.90	28.00	27.55	27.78	6700	27.78
NYSE	CRH	2009-12-23	27.79	27.83	27.52	27.76	46000	27.76
NYSE	CRH	2009-12-22	28.22	28.47	27.87	28.17	65500	28.17
NYSE	CRH	2009-12-21	27.11	28.25	27.08	27.97	145100	27.97
NYSE	CRH	2009-12-18	26.77	27.03	26.53	26.57	109300	26.57
NYSE	CRH	2009-12-17	26.44	26.72	25.97	26.17	110800	26.17
NYSE	CRH	2009-12-16	27.01	27.11	26.54	26.65	116300	26.65
NYSE	CRH	2009-12-15	26.53	27.06	26.35	26.48	72000	26.48
NYSE	CRH	2009-12-14	27.56	27.56	26.93	27.03	134800	27.03
NYSE	CRH	2009-12-11	26.87	27.18	26.65	26.86	70100	26.86
NYSE	CRH	2009-12-10	26.44	26.71	26.30	26.39	80800	26.39
NYSE	CRH	2009-12-09	25.74	25.96	25.50	25.65	201700	25.65
NYSE	CRH	2009-12-08	25.95	26.05	25.53	25.60	64600	25.60
NYSE	CRH	2009-12-07	26.61	26.87	26.45	26.62	78300	26.62
NYSE	CRH	2009-12-04	26.86	27.27	26.62	26.97	102800	26.97
NYSE	CRH	2009-12-03	26.98	27.05	26.31	26.45	63700	26.45
NYSE	CRH	2009-12-02	26.73	26.89	26.38	26.68	158200	26.68
NYSE	CRH	2009-12-01	26.26	26.41	26.01	26.19	97800	26.19
NYSE	CRH	2009-11-30	26.04	26.15	25.30	25.80	99800	25.80
NYSE	CRH	2009-11-27	25.85	26.35	25.78	26.01	95600	26.01
NYSE	CRH	2009-11-25	26.53	26.68	26.19	26.51	142700	26.51
NYSE	CRH	2009-11-24	26.72	26.89	26.25	26.31	282600	26.31
NYSE	CRH	2009-11-23	26.68	27.10	25.90	27.05	577300	27.05
NYSE	CRH	2009-11-20	25.77	26.31	25.66	26.11	628800	26.11
NYSE	CRH	2009-11-19	25.70	26.27	25.47	26.02	696600	26.02
NYSE	CRH	2009-11-18	25.85	26.35	25.75	26.12	1347200	26.12
NYSE	CRH	2009-11-17	25.69	25.94	25.39	25.91	680800	25.91
NYSE	CRH	2009-11-16	26.10	26.43	25.99	26.39	81700	26.39
NYSE	CRH	2009-11-13	25.65	26.26	25.44	25.95	165700	25.95
NYSE	CRH	2009-11-12	26.21	26.25	25.53	25.62	111400	25.62
NYSE	CRH	2009-11-11	26.05	26.38	25.79	26.29	112900	26.29
NYSE	CRH	2009-11-10	25.80	26.40	25.75	26.37	84600	26.37
NYSE	CRH	2009-11-09	26.66	27.00	26.65	27.00	73600	27.00
NYSE	CRH	2009-11-06	25.76	26.35	25.73	26.08	176000	26.08
NYSE	CRH	2009-11-05	26.97	27.34	26.58	26.85	106400	26.85
NYSE	CRH	2009-11-04	26.11	26.60	25.99	26.18	140900	26.18
NYSE	CRH	2009-11-03	24.06	25.27	23.95	25.21	231500	25.21
NYSE	CRH	2009-11-02	25.15	25.86	24.79	25.10	279400	25.10
NYSE	CRH	2009-10-30	25.46	25.65	24.25	24.73	834400	24.73
NYSE	CRH	2009-10-29	25.80	26.13	25.63	25.95	367300	25.95
NYSE	CRH	2009-10-28	25.60	25.67	25.10	25.13	223300	25.13
NYSE	CRH	2009-10-27	27.40	27.48	27.01	27.16	142800	27.16
NYSE	CRH	2009-10-26	28.22	28.41	27.21	27.49	147900	27.49
NYSE	CRH	2009-10-23	28.54	28.54	28.03	28.16	123200	28.16
NYSE	CRH	2009-10-22	28.53	28.58	28.23	28.42	164100	28.42
NYSE	CRH	2009-10-21	28.99	29.66	28.74	28.74	126000	28.74
NYSE	CRH	2009-10-20	29.49	29.49	28.65	29.34	158300	29.34
NYSE	CRH	2009-10-19	29.25	29.57	28.90	29.46	78200	29.46
NYSE	CRH	2009-10-16	29.47	29.47	28.82	29.01	101000	29.01
NYSE	CRH	2009-10-15	30.11	30.53	30.05	30.47	104800	30.47
NYSE	CRH	2009-10-14	29.94	30.14	29.62	30.07	592800	30.07
NYSE	CRH	2009-10-13	28.88	29.01	28.51	28.76	284700	28.76
NYSE	CRH	2009-10-12	28.96	29.38	28.94	29.35	79800	29.35
NYSE	CRH	2009-10-09	28.92	29.09	28.23	28.56	94000	28.56
NYSE	CRH	2009-10-08	29.19	29.59	28.96	29.38	138100	29.38
NYSE	CRH	2009-10-07	28.10	28.30	27.75	27.94	79800	27.94
NYSE	CRH	2009-10-06	27.62	27.99	27.33	27.75	93100	27.75
NYSE	CRH	2009-10-05	26.84	27.36	26.74	27.32	108900	27.32
NYSE	CRH	2009-10-02	26.30	27.10	26.26	26.76	166900	26.76
NYSE	CRH	2009-10-01	27.95	27.97	27.20	27.22	239600	27.22
NYSE	CRH	2009-09-30	27.86	27.96	27.45	27.74	122600	27.74
NYSE	CRH	2009-09-29	27.87	27.96	27.40	27.69	330600	27.69
NYSE	CRH	2009-09-28	27.22	27.68	27.22	27.66	109400	27.66
NYSE	CRH	2009-09-25	27.86	27.93	27.38	27.42	62700	27.42
NYSE	CRH	2009-09-24	28.94	29.05	27.50	27.69	86100	27.69
NYSE	CRH	2009-09-23	28.62	29.02	28.35	28.45	122900	28.45
NYSE	CRH	2009-09-22	28.88	28.89	28.63	28.70	270100	28.70
NYSE	CRH	2009-09-21	29.07	29.45	29.03	29.35	779500	29.35
NYSE	CRH	2009-09-18	29.10	30.01	28.55	29.86	1164800	29.86
NYSE	CRH	2009-09-17	28.85	29.15	28.69	28.82	89800	28.82
NYSE	CRH	2009-09-16	28.40	28.86	28.05	28.83	114200	28.83
NYSE	CRH	2009-09-15	27.10	27.69	27.05	27.63	97400	27.63
NYSE	CRH	2009-09-14	26.83	27.57	26.62	27.13	222300	27.13
NYSE	CRH	2009-09-11	26.93	27.06	26.55	26.73	76200	26.73
NYSE	CRH	2009-09-10	26.41	27.09	26.38	27.00	92000	27.00
NYSE	CRH	2009-09-09	26.86	27.16	26.72	27.07	157400	27.07
NYSE	CRH	2009-09-08	26.30	26.54	25.89	26.40	273100	26.40
NYSE	CRH	2009-09-04	24.12	24.89	23.96	24.71	245300	24.71
NYSE	CRH	2009-09-03	24.18	24.30	23.01	23.61	939300	23.61
NYSE	CRH	2009-09-02	23.98	24.25	23.85	24.03	86300	24.03
NYSE	CRH	2009-09-01	25.74	25.86	24.42	24.60	120600	24.34
NYSE	CRH	2009-08-31	25.12	25.80	25.01	25.46	96300	25.19
NYSE	CRH	2009-08-28	25.81	25.87	25.07	25.24	180400	24.97
NYSE	CRH	2009-08-27	25.83	26.28	25.32	26.16	206500	25.88
NYSE	CRH	2009-08-26	25.73	25.82	25.12	25.44	286500	25.17
NYSE	CRH	2009-08-25	27.44	27.51	26.15	26.61	194700	26.32
NYSE	CRH	2009-08-24	26.64	27.17	26.40	26.56	290700	26.27
NYSE	CRH	2009-08-21	26.84	27.33	26.71	26.95	193200	26.66
NYSE	CRH	2009-08-20	26.37	27.06	26.26	26.49	284300	26.20
NYSE	CRH	2009-08-19	25.13	25.99	25.11	25.56	212000	25.28
NYSE	CRH	2009-08-18	25.29	25.69	24.99	25.10	194800	24.83
NYSE	CRH	2009-08-17	25.03	25.44	24.78	25.19	57200	24.92
NYSE	CRH	2009-08-14	26.06	26.18	25.62	25.83	69100	25.55
NYSE	CRH	2009-08-13	26.24	26.58	25.69	26.52	115500	26.23
NYSE	CRH	2009-08-12	25.22	25.71	25.19	25.60	95100	25.32
NYSE	CRH	2009-08-11	24.88	25.00	24.75	24.87	58600	24.60
NYSE	CRH	2009-08-10	24.84	24.99	24.62	24.88	55400	24.61
NYSE	CRH	2009-08-07	24.87	25.29	24.45	25.19	102700	24.92
NYSE	CRH	2009-08-06	25.56	25.56	24.95	25.09	75900	24.82
NYSE	CRH	2009-08-05	26.17	26.17	25.15	25.82	91500	25.54
NYSE	CRH	2009-08-04	25.98	26.69	25.77	26.17	221500	25.89
NYSE	CRH	2009-08-03	25.50	26.50	25.35	26.14	316600	25.86
NYSE	CRH	2009-07-31	24.28	25.04	24.12	24.73	829500	24.46
NYSE	CRH	2009-07-30	24.41	24.99	24.33	24.56	242300	24.30
NYSE	CRH	2009-07-29	24.29	24.49	24.07	24.23	54800	23.97
NYSE	CRH	2009-07-28	24.04	24.50	23.78	24.48	56800	24.22
NYSE	CRH	2009-07-27	24.94	25.11	24.55	24.91	50100	24.64
NYSE	CRH	2009-07-24	25.09	25.32	24.71	25.07	87600	24.80
NYSE	CRH	2009-07-23	24.86	25.56	24.77	25.39	200700	25.12
NYSE	CRH	2009-07-22	24.19	24.60	24.19	24.33	44800	24.07
NYSE	CRH	2009-07-21	24.85	24.85	24.01	24.21	51800	23.95
NYSE	CRH	2009-07-20	24.04	24.29	23.71	24.02	81800	23.76
NYSE	CRH	2009-07-17	22.74	23.82	22.65	23.39	341600	23.14
NYSE	CRH	2009-07-16	22.30	22.95	22.06	22.63	216600	22.39
NYSE	CRH	2009-07-15	22.40	23.00	22.20	22.66	201500	22.42
NYSE	CRH	2009-07-14	22.36	23.00	22.14	22.74	776700	22.50
NYSE	CRH	2009-07-13	22.08	23.16	22.07	22.81	532100	22.56
NYSE	CRH	2009-07-10	22.16	22.34	21.95	22.14	126600	21.90
NYSE	CRH	2009-07-09	23.33	23.44	22.85	22.97	498600	22.72
NYSE	CRH	2009-07-08	22.77	23.26	22.62	23.10	1684700	22.85
NYSE	CRH	2009-07-07	22.58	22.75	22.07	22.23	388200	21.99
NYSE	CRH	2009-07-06	21.64	21.88	21.25	21.68	118100	21.45
NYSE	CRH	2009-07-02	22.00	22.30	21.85	22.25	390400	22.01
NYSE	CRH	2009-07-01	22.74	22.79	22.13	22.13	112900	21.89
NYSE	CRH	2009-06-30	22.89	23.10	22.63	23.03	89000	22.78
NYSE	CRH	2009-06-29	22.88	23.00	22.68	22.86	34500	22.61
NYSE	CRH	2009-06-26	22.79	22.97	22.58	22.83	56500	22.58
NYSE	CRH	2009-06-25	22.47	22.94	22.23	22.94	86700	22.69
NYSE	CRH	2009-06-24	23.11	23.23	22.54	22.79	76600	22.54
NYSE	CRH	2009-06-23	23.48	23.58	23.03	23.39	61800	23.14
NYSE	CRH	2009-06-22	23.76	23.84	23.05	23.23	88600	22.98
NYSE	CRH	2009-06-19	24.88	25.07	24.71	24.83	89100	24.56
NYSE	CRH	2009-06-18	24.23	24.66	23.97	24.15	65100	23.89
NYSE	CRH	2009-06-17	24.59	24.61	24.02	24.11	98200	23.85
NYSE	CRH	2009-06-16	25.02	25.11	24.06	24.34	94700	24.08
NYSE	CRH	2009-06-15	25.03	25.05	24.26	24.67	91300	24.40
NYSE	CRH	2009-06-12	25.24	25.39	24.62	25.19	103500	24.92
NYSE	CRH	2009-06-11	25.08	25.10	24.34	24.73	131900	24.46
NYSE	CRH	2009-06-10	25.30	25.39	24.27	25.05	99300	24.78
NYSE	CRH	2009-06-09	24.06	24.71	23.97	24.46	49600	24.20
NYSE	CRH	2009-06-08	23.56	24.11	23.37	23.78	75100	23.52
NYSE	CRH	2009-06-05	24.96	24.96	24.35	24.57	55500	24.31
NYSE	CRH	2009-06-04	24.64	25.16	24.57	24.81	110700	24.54
NYSE	CRH	2009-06-03	24.92	25.20	24.70	25.09	322700	24.82
NYSE	CRH	2009-06-02	25.16	25.61	24.94	25.32	107700	25.05
NYSE	CRH	2009-06-01	23.89	25.25	23.83	24.79	207600	24.52
NYSE	CRH	2009-05-29	23.78	23.82	23.00	23.58	130500	23.33
NYSE	CRH	2009-05-28	23.86	23.94	23.27	23.71	172600	23.45
NYSE	CRH	2009-05-27	24.61	24.80	23.98	24.12	113500	23.86
NYSE	CRH	2009-05-26	24.16	25.44	24.12	24.98	262000	24.71
NYSE	CRH	2009-05-22	25.05	25.21	24.41	24.43	84500	24.17
NYSE	CRH	2009-05-21	24.40	24.65	24.05	24.51	137000	24.25
NYSE	CRH	2009-05-20	24.89	25.21	24.36	24.51	131200	24.25
NYSE	CRH	2009-05-19	25.04	25.28	24.98	25.10	94800	24.83
NYSE	CRH	2009-05-18	24.10	24.48	23.83	24.48	113200	24.22
NYSE	CRH	2009-05-15	24.23	24.45	23.61	23.91	145400	23.65
NYSE	CRH	2009-05-14	23.93	24.08	23.58	23.69	332000	23.43
NYSE	CRH	2009-05-13	23.23	23.23	22.05	22.48	302300	22.24
NYSE	CRH	2009-05-12	24.41	24.48	23.71	23.88	328700	23.62
NYSE	CRH	2009-05-11	24.49	24.49	22.71	23.27	277600	23.02
NYSE	CRH	2009-05-08	24.27	24.87	23.92	24.60	924800	24.34
NYSE	CRH	2009-05-07	24.08	24.08	22.67	23.19	405200	22.94
NYSE	CRH	2009-05-06	25.36	25.38	24.19	24.90	1375100	24.63
NYSE	CRH	2009-05-05	26.67	27.19	26.30	26.44	184700	26.16
NYSE	CRH	2009-05-04	24.51	26.20	24.46	26.15	174700	25.87
NYSE	CRH	2009-05-01	25.56	25.85	24.05	24.55	255200	24.29
NYSE	CRH	2009-04-30	25.77	26.30	25.46	25.72	254600	25.44
NYSE	CRH	2009-04-29	23.81	24.84	23.81	24.35	165500	24.09
NYSE	CRH	2009-04-28	22.60	23.86	22.58	23.23	234400	22.98
NYSE	CRH	2009-04-27	22.47	23.50	22.43	22.95	151700	22.70
NYSE	CRH	2009-04-24	22.47	22.68	22.09	22.42	50200	22.18
NYSE	CRH	2009-04-23	22.13	22.33	21.87	22.12	77600	21.88
NYSE	CRH	2009-04-22	21.98	22.75	21.71	22.31	98100	22.07
NYSE	CRH	2009-04-21	20.90	22.33	20.90	22.13	86000	21.89
NYSE	CRH	2009-04-20	21.68	21.94	21.04	21.08	111500	20.85
NYSE	CRH	2009-04-17	23.11	23.60	22.89	23.15	46400	22.90
NYSE	CRH	2009-04-16	22.50	23.23	22.31	23.01	84100	22.76
NYSE	CRH	2009-04-15	21.64	22.36	21.49	22.02	67600	21.78
NYSE	CRH	2009-04-14	22.61	22.90	21.90	22.21	147200	21.97
NYSE	CRH	2009-04-13	22.45	23.19	22.10	22.93	74000	22.68
NYSE	CRH	2009-04-09	22.19	22.63	22.04	22.47	48000	22.23
NYSE	CRH	2009-04-08	21.65	21.90	21.24	21.66	99000	21.43
NYSE	CRH	2009-04-07	21.30	21.67	21.26	21.39	101000	21.16
NYSE	CRH	2009-04-06	22.50	22.63	21.61	22.33	143400	22.09
NYSE	CRH	2009-04-03	23.54	23.60	22.84	23.50	99400	23.25
NYSE	CRH	2009-04-02	24.06	24.12	23.55	23.77	183500	23.51
NYSE	CRH	2009-04-01	21.77	24.45	21.75	23.35	244600	23.10
NYSE	CRH	2009-03-31	21.65	22.40	21.39	21.74	171100	21.51
NYSE	CRH	2009-03-30	20.98	21.10	20.64	21.09	106800	20.86
NYSE	CRH	2009-03-27	21.62	22.37	21.31	21.69	154800	21.46
NYSE	CRH	2009-03-26	22.13	22.41	21.51	22.18	190900	21.94
NYSE	CRH	2009-03-25	22.02	22.87	21.92	22.44	317300	22.20
NYSE	CRH	2009-03-24	21.99	22.47	21.46	21.46	403200	21.23
NYSE	CRH	2009-03-23	23.18	24.65	23.07	24.58	159000	24.32
NYSE	CRH	2009-03-20	23.28	23.65	23.07	23.26	214700	23.01
NYSE	CRH	2009-03-19	23.67	23.80	23.06	23.20	245700	22.95
NYSE	CRH	2009-03-18	22.20	23.51	22.11	23.14	133000	22.89
NYSE	CRH	2009-03-17	21.80	22.38	21.34	22.38	285800	22.14
NYSE	CRH	2009-03-16	21.65	21.98	21.38	21.50	163000	21.27
NYSE	CRH	2009-03-13	20.56	21.12	20.56	20.97	163200	20.74
NYSE	CRH	2009-03-12	19.53	20.89	19.36	20.63	180200	20.41
NYSE	CRH	2009-03-11	19.27	19.84	19.13	19.54	255900	19.33
NYSE	CRH	2009-03-10	17.67	19.89	17.37	19.16	301300	18.35
NYSE	CRH	2009-03-09	18.76	19.15	18.08	18.38	289200	17.60
NYSE	CRH	2009-03-06	20.30	20.55	19.30	20.02	200900	19.17
NYSE	CRH	2009-03-05	20.52	21.37	20.07	20.50	618400	19.63
NYSE	CRH	2009-03-04	21.22	22.96	21.22	22.70	482700	21.74
NYSE	CRH	2009-03-03	19.16	19.92	18.56	18.95	300400	18.15
NYSE	CRH	2009-03-02	20.14	20.21	18.87	19.16	241100	18.35
NYSE	CRH	2009-02-27	19.66	20.78	19.64	20.22	197600	19.37
NYSE	CRH	2009-02-26	20.09	20.38	19.62	19.99	269300	19.15
NYSE	CRH	2009-02-25	20.91	21.02	19.73	20.23	378700	19.38
NYSE	CRH	2009-02-24	19.05	20.17	19.00	20.05	311700	19.20
NYSE	CRH	2009-02-23	19.63	19.85	18.54	18.75	135400	17.96
NYSE	CRH	2009-02-20	19.36	19.64	18.87	19.44	187900	18.62
NYSE	CRH	2009-02-19	20.91	20.96	20.19	20.32	107700	19.46
NYSE	CRH	2009-02-18	20.86	21.12	20.45	20.79	278900	19.91
NYSE	CRH	2009-02-17	21.05	21.47	20.51	20.82	229300	19.94
NYSE	CRH	2009-02-13	23.86	24.33	23.73	23.84	116200	22.83
NYSE	CRH	2009-02-12	23.73	24.41	23.43	24.35	86900	23.32
NYSE	CRH	2009-02-11	24.36	24.95	23.90	24.19	210700	23.17
NYSE	CRH	2009-02-10	24.67	25.01	23.54	23.74	282100	22.74
NYSE	CRH	2009-02-09	24.87	25.20	24.56	24.88	60400	23.83
NYSE	CRH	2009-02-06	24.21	25.25	24.12	24.81	252800	23.76
NYSE	CRH	2009-02-05	23.15	23.95	22.91	23.61	148700	22.61
NYSE	CRH	2009-02-04	22.96	23.98	22.83	23.51	304200	22.52
NYSE	CRH	2009-02-03	23.02	23.30	22.60	23.17	128000	22.19
NYSE	CRH	2009-02-02	22.43	23.17	22.15	22.55	185100	21.60
NYSE	CRH	2009-01-30	23.51	23.75	22.27	23.75	306300	22.75
NYSE	CRH	2009-01-29	24.39	24.47	22.51	22.69	406000	21.73
NYSE	CRH	2009-01-28	25.35	25.52	24.60	25.43	146000	24.36
NYSE	CRH	2009-01-27	24.45	24.67	23.95	24.49	91900	23.46
NYSE	CRH	2009-01-26	24.19	24.47	23.67	24.08	142600	23.06
NYSE	CRH	2009-01-23	22.79	23.80	22.65	22.95	283500	21.98
NYSE	CRH	2009-01-22	22.92	24.54	22.73	23.39	165800	22.40
NYSE	CRH	2009-01-21	22.60	23.31	21.65	23.10	313700	22.12
NYSE	CRH	2009-01-20	22.68	23.18	22.23	22.33	268800	21.39
NYSE	CRH	2009-01-16	24.15	25.94	23.63	24.78	240600	23.73
NYSE	CRH	2009-01-15	23.14	24.24	22.45	23.79	177200	22.79
NYSE	CRH	2009-01-14	23.48	23.56	22.43	23.03	240000	22.06
NYSE	CRH	2009-01-13	24.61	24.95	24.09	24.75	240500	23.71
NYSE	CRH	2009-01-12	25.98	26.06	25.00	25.28	315900	24.21
NYSE	CRH	2009-01-09	27.54	27.62	26.78	26.90	242000	25.76
NYSE	CRH	2009-01-08	26.93	27.78	26.84	27.75	176000	26.58
NYSE	CRH	2009-01-07	26.94	27.63	26.72	26.81	378000	25.68
NYSE	CRH	2009-01-06	27.08	27.72	26.49	26.97	402600	25.83
NYSE	CRH	2009-01-05	25.61	26.80	25.46	26.00	161600	24.90
NYSE	CRH	2009-01-02	25.60	26.17	25.11	25.74	108000	24.65
NYSE	CCZ	2009-12-31	33.78	33.78	33.78	33.78	100	33.78
NYSE	CCZ	2009-12-30	32.09	32.79	32.09	32.79	200	32.79
NYSE	CCZ	2009-12-29	33.00	33.00	33.00	33.00	000	33.00
NYSE	CCZ	2009-12-28	33.00	33.00	33.00	33.00	000	32.59
NYSE	CCZ	2009-12-24	32.50	33.75	32.50	33.00	1500	32.59
NYSE	CCZ	2009-12-23	32.25	32.25	32.25	32.25	1100	31.85
NYSE	CCZ	2009-12-22	32.22	32.22	32.22	32.22	000	31.82
NYSE	CCZ	2009-12-21	32.22	32.22	32.22	32.22	000	31.82
NYSE	CCZ	2009-12-18	32.22	32.22	32.22	32.22	000	31.82
NYSE	CCZ	2009-12-17	32.22	32.22	32.22	32.22	000	31.82
NYSE	CCZ	2009-12-16	32.22	32.22	32.22	32.22	000	31.82
NYSE	CCZ	2009-12-15	32.50	33.40	32.22	32.22	1200	31.82
NYSE	CCZ	2009-12-14	31.60	31.60	31.60	31.60	000	31.21
NYSE	CCZ	2009-12-11	31.60	31.60	31.60	31.60	100	31.21
NYSE	CCZ	2009-12-10	32.00	32.00	32.00	32.00	000	31.61
NYSE	CCZ	2009-12-09	32.00	32.00	32.00	32.00	000	31.61
NYSE	CCZ	2009-12-08	32.00	32.00	32.00	32.00	000	31.61
NYSE	CCZ	2009-12-07	32.00	32.00	32.00	32.00	000	31.61
NYSE	CCZ	2009-12-04	32.00	32.00	32.00	32.00	100	31.61
NYSE	CCZ	2009-12-03	32.00	32.00	32.00	32.00	1000	31.61
NYSE	CCZ	2009-12-02	32.00	32.00	32.00	32.00	000	31.61
NYSE	CCZ	2009-12-01	32.00	32.00	32.00	32.00	000	31.61
NYSE	CCZ	2009-11-30	32.00	32.00	32.00	32.00	100	31.61
NYSE	CCZ	2009-11-27	31.60	31.60	31.60	31.60	000	31.21
NYSE	CCZ	2009-11-25	31.60	31.60	31.60	31.60	100	31.21
NYSE	CCZ	2009-11-24	32.05	32.05	32.05	32.05	000	31.66
NYSE	CCZ	2009-11-23	32.05	32.05	32.05	32.05	000	31.66
NYSE	CCZ	2009-11-20	32.00	35.74	32.00	32.05	1300	31.66
NYSE	CCZ	2009-11-19	31.25	31.25	31.25	31.25	000	30.87
NYSE	CCZ	2009-11-18	31.25	31.25	31.25	31.25	300	30.87
NYSE	CCZ	2009-11-17	30.97	30.97	30.97	30.97	000	30.59
NYSE	CCZ	2009-11-16	30.20	31.00	30.20	30.97	900	30.59
NYSE	CCZ	2009-11-13	30.70	31.30	30.70	31.30	8000	30.91
NYSE	CCZ	2009-11-12	31.00	31.00	31.00	31.00	300	30.62
NYSE	CCZ	2009-11-11	31.10	31.10	31.10	31.10	000	30.72
NYSE	CCZ	2009-11-10	31.10	31.10	31.10	31.10	000	30.72
NYSE	CCZ	2009-11-09	31.10	31.10	31.10	31.10	100	30.72
NYSE	CCZ	2009-11-06	30.79	30.79	30.79	30.79	000	30.41
NYSE	CCZ	2009-11-05	30.79	30.79	30.79	30.79	000	30.41
NYSE	CCZ	2009-11-04	31.00	31.00	30.79	30.79	300	30.41
NYSE	CCZ	2009-11-03	31.10	31.10	30.25	30.25	300	29.88
NYSE	CCZ	2009-11-02	31.00	31.00	31.00	31.00	100	30.62
NYSE	CCZ	2009-10-30	31.00	31.00	31.00	31.00	000	30.62
NYSE	CCZ	2009-10-29	30.75	31.00	30.75	31.00	200	30.62
NYSE	CCZ	2009-10-28	31.25	31.25	31.25	31.25	100	30.87
NYSE	CCZ	2009-10-27	31.03	31.03	31.03	31.03	000	30.65
NYSE	CCZ	2009-10-26	31.03	31.03	31.03	31.03	100	30.65
NYSE	CCZ	2009-10-23	31.55	31.55	31.55	31.55	000	31.16
NYSE	CCZ	2009-10-22	31.55	31.55	31.55	31.55	100	31.16
NYSE	CCZ	2009-10-21	31.95	31.95	31.95	31.95	000	31.56
NYSE	CCZ	2009-10-20	31.95	31.95	31.95	31.95	000	31.56
NYSE	CCZ	2009-10-19	31.95	31.97	30.00	31.95	21400	31.56
NYSE	CCZ	2009-10-16	32.10	32.10	31.62	31.62	300	31.23
NYSE	CCZ	2009-10-15	32.50	32.50	32.50	32.50	700	32.10
NYSE	CCZ	2009-10-14	31.50	31.50	31.50	31.50	000	31.11
NYSE	CCZ	2009-10-13	31.50	31.50	31.50	31.50	100	31.11
NYSE	CCZ	2009-10-12	32.10	32.21	31.51	32.21	400	31.41
NYSE	CCZ	2009-10-09	32.50	32.50	32.50	32.50	000	31.70
NYSE	CCZ	2009-10-08	32.50	32.50	32.50	32.50	000	31.70
NYSE	CCZ	2009-10-07	32.50	32.50	32.50	32.50	000	31.70
NYSE	CCZ	2009-10-06	32.50	32.50	32.50	32.50	000	31.70
NYSE	CCZ	2009-10-05	32.50	32.50	32.50	32.50	000	31.70
NYSE	CCZ	2009-10-02	32.50	32.50	32.50	32.50	100	31.70
NYSE	CCZ	2009-10-01	31.72	31.72	31.72	31.72	000	30.93
NYSE	CCZ	2009-09-30	31.72	31.72	31.72	31.72	000	30.93
NYSE	CCZ	2009-09-29	31.72	31.72	31.72	31.72	000	30.93
NYSE	CCZ	2009-09-28	31.72	31.72	31.72	31.72	100	30.93
NYSE	CCZ	2009-09-25	32.50	32.50	32.50	32.50	000	31.70
NYSE	CCZ	2009-09-24	32.50	32.50	32.50	32.50	000	31.70
NYSE	CCZ	2009-09-23	32.50	32.50	32.50	32.50	000	31.70
NYSE	CCZ	2009-09-22	31.80	33.12	31.80	32.50	1100	31.70
NYSE	CCZ	2009-09-21	31.40	31.40	31.40	31.40	000	30.62
NYSE	CCZ	2009-09-18	31.40	31.40	31.40	31.40	000	30.62
NYSE	CCZ	2009-09-17	31.40	31.40	31.40	31.40	000	30.62
NYSE	CCZ	2009-09-16	31.40	31.40	31.40	31.40	100	30.62
NYSE	CCZ	2009-09-15	31.00	31.00	31.00	31.00	000	30.23
NYSE	CCZ	2009-09-14	31.00	31.00	31.00	31.00	000	30.23
NYSE	CCZ	2009-09-11	31.00	31.00	31.00	31.00	000	30.23
NYSE	CCZ	2009-09-10	31.00	31.00	31.00	31.00	000	30.23
NYSE	CCZ	2009-09-09	31.00	31.00	31.00	31.00	000	30.23
NYSE	CCZ	2009-09-08	31.00	31.00	31.00	31.00	000	30.23
NYSE	CCZ	2009-09-04	31.00	31.00	31.00	31.00	000	30.23
NYSE	CCZ	2009-09-03	31.00	31.00	31.00	31.00	000	30.23
NYSE	CCZ	2009-09-02	31.00	31.00	31.00	31.00	000	30.23
NYSE	CCZ	2009-09-01	31.00	31.00	31.00	31.00	000	30.23
NYSE	CCZ	2009-08-31	31.00	31.00	31.00	31.00	000	30.23
NYSE	CCZ	2009-08-28	30.61	31.00	30.61	31.00	200	30.23
NYSE	CCZ	2009-08-27	30.21	30.21	30.21	30.21	000	29.46
NYSE	CCZ	2009-08-26	30.21	30.21	30.21	30.21	000	29.46
NYSE	CCZ	2009-08-25	30.21	30.21	30.21	30.21	000	29.46
NYSE	CCZ	2009-08-24	30.21	30.21	30.21	30.21	000	29.46
NYSE	CCZ	2009-08-21	30.21	30.21	30.21	30.21	000	29.46
NYSE	CCZ	2009-08-20	30.21	30.21	30.21	30.21	000	29.46
NYSE	CCZ	2009-08-19	30.21	30.21	30.21	30.21	000	29.46
NYSE	CCZ	2009-08-18	30.21	30.21	30.21	30.21	000	29.46
NYSE	CCZ	2009-08-17	30.21	30.21	30.21	30.21	000	29.46
NYSE	CCZ	2009-08-14	30.21	30.21	30.21	30.21	000	29.46
NYSE	CCZ	2009-08-13	30.21	30.21	30.21	30.21	000	29.46
NYSE	CCZ	2009-08-12	29.01	30.21	29.01	30.21	900	29.46
NYSE	CCZ	2009-08-11	31.11	31.25	28.25	28.25	1600	27.55
NYSE	CCZ	2009-08-10	31.50	31.50	31.50	31.50	000	30.72
NYSE	CCZ	2009-08-07	31.50	31.50	31.50	31.50	200	30.72
NYSE	CCZ	2009-08-06	30.85	30.85	30.85	30.85	000	30.09
NYSE	CCZ	2009-08-05	29.80	30.85	29.80	30.85	200	30.09
NYSE	CCZ	2009-08-04	29.40	29.40	29.40	29.40	100	28.67
NYSE	CCZ	2009-08-03	27.59	29.00	27.59	29.00	600	28.28
NYSE	CCZ	2009-07-31	25.00	27.59	25.00	27.59	1000	26.91
NYSE	CCZ	2009-07-30	25.00	25.00	25.00	25.00	000	24.38
NYSE	CCZ	2009-07-29	25.00	25.00	25.00	25.00	000	24.38
NYSE	CCZ	2009-07-28	25.00	25.00	25.00	25.00	000	24.38
NYSE	CCZ	2009-07-27	25.00	25.00	25.00	25.00	200	24.38
NYSE	CCZ	2009-07-24	25.50	25.50	25.50	25.50	100	24.87
NYSE	CCZ	2009-07-23	25.50	25.50	25.50	25.50	100	24.87
NYSE	CCZ	2009-07-22	24.75	24.75	24.75	24.75	100	24.14
NYSE	CCZ	2009-07-21	24.00	24.00	24.00	24.00	000	23.41
NYSE	CCZ	2009-07-20	23.85	24.01	23.85	24.00	2400	23.41
NYSE	CCZ	2009-07-17	23.85	23.85	23.85	23.85	000	23.26
NYSE	CCZ	2009-07-16	23.85	23.85	23.85	23.85	000	23.26
NYSE	CCZ	2009-07-15	23.85	23.85	23.85	23.85	000	23.26
NYSE	CCZ	2009-07-14	23.85	23.85	23.85	23.85	000	22.88
NYSE	CCZ	2009-07-13	23.85	23.85	23.85	23.85	000	22.88
NYSE	CCZ	2009-07-10	23.85	23.85	23.85	23.85	000	22.88
NYSE	CCZ	2009-07-09	23.86	23.86	23.85	23.85	200	22.88
NYSE	CCZ	2009-07-08	24.51	24.51	24.25	24.25	300	23.26
NYSE	CCZ	2009-07-07	24.90	24.90	24.90	24.90	100	23.88
NYSE	CCZ	2009-07-06	24.50	25.00	24.50	25.00	1000	23.98
NYSE	CCZ	2009-07-02	24.00	24.00	24.00	24.00	000	23.02
NYSE	CCZ	2009-07-01	24.00	24.00	24.00	24.00	000	23.02
NYSE	CCZ	2009-06-30	24.00	24.00	24.00	24.00	000	23.02
NYSE	CCZ	2009-06-29	24.00	24.00	24.00	24.00	000	23.02
NYSE	CCZ	2009-06-26	24.00	24.00	24.00	24.00	000	23.02
NYSE	CCZ	2009-06-25	24.00	24.00	24.00	24.00	000	23.02
NYSE	CCZ	2009-06-24	24.15	24.15	24.00	24.00	500	23.02
NYSE	CCZ	2009-06-23	23.50	23.50	23.50	23.50	000	22.54
NYSE	CCZ	2009-06-22	23.50	23.50	23.50	23.50	000	22.54
NYSE	CCZ	2009-06-19	23.50	23.50	23.50	23.50	000	22.54
NYSE	CCZ	2009-06-18	23.50	23.50	23.50	23.50	000	22.54
NYSE	CCZ	2009-06-17	23.50	23.50	23.50	23.50	000	22.54
NYSE	CCZ	2009-06-16	23.50	23.50	23.50	23.50	000	22.54
NYSE	CCZ	2009-06-15	23.51	23.51	23.50	23.50	2300	22.54
NYSE	CCZ	2009-06-12	23.75	23.75	23.75	23.75	000	22.78
NYSE	CCZ	2009-06-11	23.75	23.75	23.75	23.75	100	22.78
NYSE	CCZ	2009-06-10	23.01	23.01	23.00	23.00	200	22.06
NYSE	CCZ	2009-06-09	24.00	24.01	23.00	23.00	1200	22.06
NYSE	CCZ	2009-06-08	23.51	23.51	23.51	23.51	000	22.55
NYSE	CCZ	2009-06-05	24.30	24.51	23.51	23.51	1200	22.55
NYSE	CCZ	2009-06-04	23.90	23.90	23.90	23.90	000	22.93
NYSE	CCZ	2009-06-03	23.90	23.90	23.90	23.90	000	22.93
NYSE	CCZ	2009-06-02	23.90	23.90	23.90	23.90	000	22.93
NYSE	CCZ	2009-06-01	23.91	23.91	23.90	23.90	600	22.93
NYSE	CCZ	2009-05-29	24.20	24.20	24.20	24.20	000	23.21
NYSE	CCZ	2009-05-28	24.20	24.20	24.20	24.20	000	23.21
NYSE	CCZ	2009-05-27	24.20	24.20	24.20	24.20	000	23.21
NYSE	CCZ	2009-05-26	24.20	24.20	24.20	24.20	000	23.21
NYSE	CCZ	2009-05-22	24.20	24.20	24.20	24.20	000	23.21
NYSE	CCZ	2009-05-21	24.20	24.20	24.20	24.20	000	23.21
NYSE	CCZ	2009-05-20	23.26	24.20	22.50	24.20	1300	23.21
NYSE	CCZ	2009-05-19	24.40	24.40	24.40	24.40	000	23.40
NYSE	CCZ	2009-05-18	24.40	24.40	24.40	24.40	300	23.40
NYSE	CCZ	2009-05-15	24.19	24.19	24.19	24.19	200	23.20
NYSE	CCZ	2009-05-14	24.02	24.02	22.50	23.40	9800	22.45
NYSE	CCZ	2009-05-13	24.40	24.40	24.40	24.40	600	23.40
NYSE	CCZ	2009-05-12	24.41	24.41	24.40	24.40	2800	23.40
NYSE	CCZ	2009-05-11	25.00	25.00	24.40	24.40	2500	23.40
NYSE	CCZ	2009-05-08	24.62	24.62	24.40	24.40	5100	23.40
NYSE	CCZ	2009-05-07	25.01	25.01	25.00	25.01	2000	23.99
NYSE	CCZ	2009-05-06	25.00	25.00	25.00	25.00	200	23.98
NYSE	CCZ	2009-05-05	25.00	25.00	25.00	25.00	000	23.98
NYSE	CCZ	2009-05-04	25.30	25.30	25.00	25.00	200	23.98
NYSE	CCZ	2009-05-01	25.90	25.90	25.65	25.70	600	24.65
NYSE	CCZ	2009-04-30	25.60	25.60	25.50	25.50	400	24.46
NYSE	CCZ	2009-04-29	22.19	27.00	22.19	25.99	8900	24.93
NYSE	CCZ	2009-04-28	21.79	21.79	21.79	21.79	000	20.90
NYSE	CCZ	2009-04-27	21.79	21.79	21.79	21.79	000	20.90
NYSE	CCZ	2009-04-24	21.79	21.79	21.79	21.79	100	20.90
NYSE	CCZ	2009-04-23	21.39	21.39	21.39	21.39	000	20.52
NYSE	CCZ	2009-04-22	21.39	21.39	21.39	21.39	000	20.52
NYSE	CCZ	2009-04-21	21.39	21.39	21.39	21.39	100	20.52
NYSE	CCZ	2009-04-20	21.00	21.00	21.00	21.00	000	20.14
NYSE	CCZ	2009-04-17	21.00	21.00	21.00	21.00	000	20.14
NYSE	CCZ	2009-04-16	21.00	21.00	21.00	21.00	000	20.14
NYSE	CCZ	2009-04-15	20.99	21.00	20.99	21.00	200	20.14
NYSE	CCZ	2009-04-14	20.40	20.40	20.40	20.40	200	19.57
NYSE	CCZ	2009-04-13	20.40	20.40	19.40	19.40	200	18.61
NYSE	CCZ	2009-04-09	20.00	20.00	20.00	20.00	000	19.18
NYSE	CCZ	2009-04-08	20.00	20.00	20.00	20.00	000	18.81
NYSE	CCZ	2009-04-07	20.00	20.00	20.00	20.00	000	18.81
NYSE	CCZ	2009-04-06	20.00	20.00	20.00	20.00	000	18.81
NYSE	CCZ	2009-04-03	20.00	20.00	20.00	20.00	000	18.81
NYSE	CCZ	2009-04-02	20.00	20.00	20.00	20.00	1000	18.81
NYSE	CCZ	2009-04-01	19.60	19.60	19.60	19.60	000	18.43
NYSE	CCZ	2009-03-31	19.60	19.60	19.60	19.60	200	18.43
NYSE	CCZ	2009-03-30	20.00	20.00	19.70	19.70	200	18.53
NYSE	CCZ	2009-03-27	20.95	20.95	20.95	20.95	000	19.70
NYSE	CCZ	2009-03-26	20.95	20.95	20.95	20.95	000	19.70
NYSE	CCZ	2009-03-25	20.50	21.20	20.50	20.95	500	19.70
NYSE	CCZ	2009-03-24	20.10	20.10	20.10	20.10	000	18.90
NYSE	CCZ	2009-03-23	20.99	20.99	20.00	20.10	400	18.90
NYSE	CCZ	2009-03-20	20.15	20.15	20.15	20.15	100	18.95
NYSE	CCZ	2009-03-19	21.10	21.10	21.10	21.10	100	19.84
NYSE	CCZ	2009-03-18	21.50	21.50	21.50	21.50	000	20.22
NYSE	CCZ	2009-03-17	21.50	21.50	21.50	21.50	300	20.22
NYSE	CCZ	2009-03-16	21.50	21.50	21.50	21.50	1700	20.22
NYSE	CCZ	2009-03-13	21.50	21.50	21.50	21.50	000	20.22
NYSE	CCZ	2009-03-12	21.50	21.50	21.50	21.50	000	20.22
NYSE	CCZ	2009-03-11	21.50	21.50	21.50	21.50	000	20.22
NYSE	CCZ	2009-03-10	19.90	21.50	19.85	21.50	500	20.22
NYSE	CCZ	2009-03-09	19.00	19.50	19.00	19.50	900	18.34
NYSE	CCZ	2009-03-06	18.05	19.00	18.05	19.00	2000	17.87
NYSE	CCZ	2009-03-05	19.00	19.00	19.00	19.00	000	17.87
NYSE	CCZ	2009-03-04	20.60	20.60	17.00	19.00	5600	17.87
NYSE	CCZ	2009-03-03	22.10	22.10	21.00	21.00	600	19.75
NYSE	CCZ	2009-03-02	23.00	23.00	22.40	22.40	600	21.07
NYSE	CCZ	2009-02-27	23.40	23.40	23.40	23.40	100	22.01
NYSE	CCZ	2009-02-26	23.00	23.00	23.00	23.00	000	21.63
NYSE	CCZ	2009-02-25	22.25	23.00	22.25	23.00	500	21.63
NYSE	CCZ	2009-02-24	20.30	20.30	20.30	20.30	000	19.09
NYSE	CCZ	2009-02-23	22.30	22.30	20.30	20.30	300	19.09
NYSE	CCZ	2009-02-20	22.40	22.40	22.40	22.40	100	21.07
NYSE	CCZ	2009-02-19	22.90	22.90	22.50	22.50	200	21.16
NYSE	CCZ	2009-02-18	23.00	23.00	23.00	23.00	000	21.63
NYSE	CCZ	2009-02-17	23.00	23.00	23.00	23.00	000	21.63
NYSE	CCZ	2009-02-13	23.00	23.00	23.00	23.00	000	21.63
NYSE	CCZ	2009-02-12	23.00	23.00	23.00	23.00	000	21.63
NYSE	CCZ	2009-02-11	23.00	23.00	23.00	23.00	000	21.63
NYSE	CCZ	2009-02-10	22.61	24.00	22.61	23.00	1100	21.63
NYSE	CCZ	2009-02-09	22.51	22.51	22.51	22.51	100	21.17
NYSE	CCZ	2009-02-06	22.61	22.61	22.61	22.61	100	21.26
NYSE	CCZ	2009-02-05	23.84	23.84	22.84	22.84	200	21.48
NYSE	CCZ	2009-02-04	23.94	23.94	23.94	23.94	100	22.51
NYSE	CCZ	2009-02-03	23.84	23.84	23.84	23.84	000	22.42
NYSE	CCZ	2009-02-02	25.10	25.10	23.84	23.84	300	22.42
NYSE	CCZ	2009-01-30	25.20	25.20	25.20	25.20	000	23.70
NYSE	CCZ	2009-01-29	25.20	25.20	25.20	25.20	000	23.70
NYSE	CCZ	2009-01-28	25.20	25.20	25.20	25.20	100	23.70
NYSE	CCZ	2009-01-27	25.10	25.10	25.10	25.10	000	23.60
NYSE	CCZ	2009-01-26	25.10	25.10	25.10	25.10	000	23.60
NYSE	CCZ	2009-01-23	25.10	25.10	25.10	25.10	100	23.60
NYSE	CCZ	2009-01-22	25.20	25.20	25.20	25.20	100	23.70
NYSE	CCZ	2009-01-21	25.30	25.30	25.30	25.30	100	23.79
NYSE	CCZ	2009-01-20	25.49	25.49	25.49	25.49	000	23.97
NYSE	CCZ	2009-01-16	25.49	25.49	25.49	25.49	100	23.97
NYSE	CCZ	2009-01-15	25.59	25.59	25.59	25.59	100	24.07
NYSE	CCZ	2009-01-14	25.69	25.69	25.69	25.69	100	24.16
NYSE	CCZ	2009-01-13	24.61	25.79	24.61	25.79	700	24.25
NYSE	CCZ	2009-01-12	28.10	28.10	25.60	25.69	18100	24.16
NYSE	CCZ	2009-01-09	28.00	28.00	28.00	28.00	200	26.33
NYSE	CCZ	2009-01-08	28.10	28.10	28.10	28.10	000	26.43
NYSE	CCZ	2009-01-07	28.10	28.10	28.10	28.10	000	26.06
NYSE	CCZ	2009-01-06	27.65	28.10	27.65	28.10	400	26.06
NYSE	CCZ	2009-01-05	33.05	33.05	27.55	27.55	4700	25.55
NYSE	CCZ	2009-01-02	34.15	34.15	33.15	33.15	1000	30.74
NYSE	CCZ	1999-12-15	106.37	108.00	106.37	108.00	200900	73.91
NYSE	CXH	2009-12-31	9.35	9.35	9.26	9.26	8100	9.15
NYSE	CXH	2009-12-30	9.21	9.25	9.14	9.21	18400	9.10
NYSE	CXH	2009-12-29	9.25	9.25	9.14	9.18	15700	9.07
NYSE	CXH	2009-12-28	9.22	9.33	9.15	9.29	29400	9.18
NYSE	CXH	2009-12-24	9.20	9.22	9.20	9.20	4600	9.09
NYSE	CXH	2009-12-23	9.10	9.23	9.10	9.20	33700	9.09
NYSE	CXH	2009-12-22	9.11	9.11	9.02	9.09	11500	8.99
NYSE	CXH	2009-12-21	9.15	9.15	9.06	9.06	10300	8.96
NYSE	CXH	2009-12-18	9.11	9.11	9.00	9.06	19400	8.96
NYSE	CXH	2009-12-17	9.04	9.10	8.98	8.98	18700	8.88
NYSE	CXH	2009-12-16	9.02	9.06	8.98	8.98	8700	8.88
NYSE	CXH	2009-12-15	9.02	9.07	8.96	8.96	12600	8.86
NYSE	CXH	2009-12-14	9.07	9.09	9.02	9.02	33300	8.92
NYSE	CXH	2009-12-11	9.10	9.10	8.97	8.97	21400	8.87
NYSE	CXH	2009-12-10	9.10	9.13	9.03	9.05	28300	8.95
NYSE	CXH	2009-12-09	9.03	9.12	9.03	9.05	14000	8.95
NYSE	CXH	2009-12-08	9.19	9.19	9.05	9.05	14000	8.89
NYSE	CXH	2009-12-07	9.19	9.20	9.10	9.19	15400	9.03
NYSE	CXH	2009-12-04	9.15	9.20	9.15	9.15	24300	8.99
NYSE	CXH	2009-12-03	9.15	9.15	9.12	9.15	7500	8.99
NYSE	CXH	2009-12-02	9.12	9.15	9.10	9.14	12600	8.98
NYSE	CXH	2009-12-01	9.06	9.13	9.00	9.12	23000	8.96
NYSE	CXH	2009-11-30	9.02	9.08	9.00	9.08	25200	8.92
NYSE	CXH	2009-11-27	8.97	9.00	8.97	9.00	4300	8.84
NYSE	CXH	2009-11-25	9.02	9.02	8.97	9.00	8400	8.84
NYSE	CXH	2009-11-24	9.09	9.09	8.94	8.98	32700	8.82
NYSE	CXH	2009-11-23	9.00	9.09	8.94	9.05	10600	8.89
NYSE	CXH	2009-11-20	8.97	9.00	8.93	8.99	7100	8.83
NYSE	CXH	2009-11-19	8.89	8.97	8.85	8.93	10800	8.78
NYSE	CXH	2009-11-18	9.06	9.06	8.99	9.04	7500	8.88
NYSE	CXH	2009-11-17	8.97	9.00	8.96	9.00	5100	8.84
NYSE	CXH	2009-11-16	8.93	8.96	8.86	8.96	6800	8.80
NYSE	CXH	2009-11-13	9.09	9.09	8.84	8.86	27600	8.71
NYSE	CXH	2009-11-12	9.04	9.13	8.86	8.97	76800	8.81
NYSE	CXH	2009-11-11	9.00	9.09	9.00	9.01	15500	8.85
NYSE	CXH	2009-11-10	9.03	9.16	8.92	9.02	5400	8.86
NYSE	CXH	2009-11-09	8.95	9.02	8.95	9.02	21800	8.81
NYSE	CXH	2009-11-06	9.00	9.03	8.94	8.99	8900	8.78
NYSE	CXH	2009-11-05	8.91	9.03	8.90	9.01	16700	8.80
NYSE	CXH	2009-11-04	9.15	9.15	8.95	8.95	23200	8.74
NYSE	CXH	2009-11-03	9.18	9.18	9.00	9.00	8200	8.79
NYSE	CXH	2009-11-02	9.08	9.13	8.95	9.13	23300	8.92
NYSE	CXH	2009-10-30	9.07	9.09	8.92	8.92	28900	8.71
NYSE	CXH	2009-10-29	9.04	9.04	8.90	8.97	23000	8.76
NYSE	CXH	2009-10-28	9.14	9.14	9.00	9.00	17600	8.79
NYSE	CXH	2009-10-27	9.00	9.15	8.95	9.04	22500	8.83
NYSE	CXH	2009-10-26	9.08	9.08	8.95	9.00	13000	8.79
NYSE	CXH	2009-10-23	9.10	9.10	8.99	9.00	11500	8.79
NYSE	CXH	2009-10-22	9.03	9.05	8.89	9.04	14500	8.83
NYSE	CXH	2009-10-21	9.09	9.09	8.99	8.99	13500	8.78
NYSE	CXH	2009-10-20	9.03	9.07	8.83	9.04	21500	8.83
NYSE	CXH	2009-10-19	8.84	8.97	8.84	8.94	28300	8.73
NYSE	CXH	2009-10-16	8.71	8.77	8.66	8.77	20900	8.57
NYSE	CXH	2009-10-15	8.97	8.98	8.45	8.66	79900	8.46
NYSE	CXH	2009-10-14	9.18	9.18	8.94	8.94	21500	8.73
NYSE	CXH	2009-10-13	8.95	9.23	8.95	9.02	34500	8.81
NYSE	CXH	2009-10-12	9.30	9.30	8.90	8.97	58500	8.71
NYSE	CXH	2009-10-09	9.45	9.45	9.20	9.20	35800	8.93
NYSE	CXH	2009-10-08	9.43	9.61	9.35	9.47	23700	9.19
NYSE	CXH	2009-10-07	9.47	9.57	9.43	9.49	17300	9.21
NYSE	CXH	2009-10-06	9.33	9.50	9.24	9.43	37000	9.16
NYSE	CXH	2009-10-05	9.31	9.46	9.23	9.34	24300	9.07
NYSE	CXH	2009-10-02	9.27	9.33	9.25	9.31	17300	9.04
NYSE	CXH	2009-10-01	9.25	9.33	9.21	9.33	18700	9.06
NYSE	CXH	2009-09-30	9.20	9.25	9.15	9.23	12800	8.96
NYSE	CXH	2009-09-29	9.10	9.20	9.10	9.20	35400	8.93
NYSE	CXH	2009-09-28	9.15	9.17	9.09	9.13	15200	8.86
NYSE	CXH	2009-09-25	9.15	9.19	9.15	9.17	19100	8.90
NYSE	CXH	2009-09-24	9.12	9.16	9.10	9.16	18800	8.89
NYSE	CXH	2009-09-23	9.10	9.15	9.10	9.15	3400	8.88
NYSE	CXH	2009-09-22	9.12	9.17	9.09	9.12	33600	8.85
NYSE	CXH	2009-09-21	9.12	9.15	9.12	9.15	6400	8.88
NYSE	CXH	2009-09-18	9.10	9.17	9.10	9.13	24600	8.86
NYSE	CXH	2009-09-17	9.17	9.17	9.10	9.15	10300	8.88
NYSE	CXH	2009-09-16	9.08	9.14	9.06	9.14	9300	8.87
NYSE	CXH	2009-09-15	9.09	9.12	9.03	9.10	10500	8.84
NYSE	CXH	2009-09-14	9.02	9.09	9.01	9.09	5600	8.83
NYSE	CXH	2009-09-11	9.02	9.09	8.98	9.07	16200	8.81
NYSE	CXH	2009-09-10	9.08	9.08	9.01	9.02	10600	8.76
NYSE	CXH	2009-09-09	9.15	9.22	9.00	9.13	30700	8.81
NYSE	CXH	2009-09-08	9.20	9.21	9.14	9.19	15500	8.87
NYSE	CXH	2009-09-04	8.94	9.11	8.93	9.05	13600	8.74
NYSE	CXH	2009-09-03	8.84	8.99	8.84	8.91	20600	8.60
NYSE	CXH	2009-09-02	9.04	9.04	8.77	8.87	16300	8.56
NYSE	CXH	2009-09-01	8.71	8.91	8.71	8.91	18500	8.60
NYSE	CXH	2009-08-31	8.94	8.94	8.73	8.78	19600	8.47
NYSE	CXH	2009-08-28	8.75	8.80	8.73	8.78	7600	8.47
NYSE	CXH	2009-08-27	8.68	8.75	8.65	8.75	10600	8.45
NYSE	CXH	2009-08-26	8.70	8.75	8.69	8.69	12700	8.39
NYSE	CXH	2009-08-25	8.67	8.68	8.64	8.66	18200	8.36
NYSE	CXH	2009-08-24	8.62	8.71	8.62	8.71	6700	8.41
NYSE	CXH	2009-08-21	8.58	8.64	8.58	8.62	4600	8.32
NYSE	CXH	2009-08-20	8.53	8.59	8.53	8.59	6600	8.29
NYSE	CXH	2009-08-19	8.49	8.55	8.42	8.54	34600	8.24
NYSE	CXH	2009-08-18	8.44	8.51	8.39	8.50	39000	8.20
NYSE	CXH	2009-08-17	8.43	8.67	8.38	8.42	23600	8.13
NYSE	CXH	2009-08-14	8.60	8.61	8.48	8.49	21400	8.19
NYSE	CXH	2009-08-13	8.70	8.70	8.60	8.63	26500	8.33
NYSE	CXH	2009-08-12	8.62	8.80	8.62	8.80	41900	8.49
NYSE	CXH	2009-08-11	8.64	8.72	8.62	8.72	26800	8.42
NYSE	CXH	2009-08-10	8.63	8.71	8.60	8.71	26400	8.41
NYSE	CXH	2009-08-07	8.70	8.85	8.66	8.73	11800	8.38
NYSE	CXH	2009-08-06	8.45	8.68	8.45	8.66	7500	8.31
NYSE	CXH	2009-08-05	8.57	8.72	8.57	8.60	14700	8.25
NYSE	CXH	2009-08-04	8.77	8.79	8.76	8.76	11500	8.40
NYSE	CXH	2009-08-03	8.72	8.79	8.63	8.77	15700	8.41
NYSE	CXH	2009-07-31	8.65	8.71	8.57	8.71	15900	8.36
NYSE	CXH	2009-07-30	8.46	8.57	8.46	8.50	4800	8.15
NYSE	CXH	2009-07-29	8.45	8.51	8.43	8.46	8000	8.12
NYSE	CXH	2009-07-28	8.37	8.47	8.37	8.43	8600	8.09
NYSE	CXH	2009-07-27	8.35	8.43	8.35	8.37	7000	8.03
NYSE	CXH	2009-07-24	8.35	8.48	8.35	8.45	12400	8.11
NYSE	CXH	2009-07-23	8.23	8.46	8.23	8.45	10000	8.11
NYSE	CXH	2009-07-22	8.25	8.31	8.23	8.25	12700	7.91
NYSE	CXH	2009-07-21	8.21	8.25	8.21	8.25	8100	7.91
NYSE	CXH	2009-07-20	8.20	8.25	8.20	8.25	13500	7.91
NYSE	CXH	2009-07-17	8.24	8.25	8.19	8.19	11700	7.86
NYSE	CXH	2009-07-16	8.22	8.31	8.22	8.28	5700	7.94
NYSE	CXH	2009-07-15	8.20	8.29	8.20	8.25	12400	7.91
NYSE	CXH	2009-07-14	8.21	8.25	8.20	8.20	2300	7.87
NYSE	CXH	2009-07-13	8.23	8.23	8.19	8.19	13200	7.86
NYSE	CXH	2009-07-10	8.19	8.30	8.19	8.22	8100	7.84
NYSE	CXH	2009-07-09	8.17	8.25	8.12	8.21	13600	7.83
NYSE	CXH	2009-07-08	8.14	8.31	8.14	8.19	6000	7.81
NYSE	CXH	2009-07-07	8.12	8.20	8.12	8.20	2800	7.82
NYSE	CXH	2009-07-06	8.12	8.22	8.12	8.12	6500	7.74
NYSE	CXH	2009-07-02	8.13	8.29	8.11	8.25	15800	7.86
NYSE	CXH	2009-07-01	8.20	8.24	8.13	8.21	3500	7.83
NYSE	CXH	2009-06-30	8.18	8.19	8.11	8.11	4600	7.73
NYSE	CXH	2009-06-29	8.18	8.18	8.08	8.15	13100	7.77
NYSE	CXH	2009-06-26	8.17	8.17	8.08	8.08	900	7.70
NYSE	CXH	2009-06-25	8.13	8.14	8.08	8.10	4900	7.72
NYSE	CXH	2009-06-24	8.05	8.08	8.05	8.05	1400	7.67
NYSE	CXH	2009-06-23	8.13	8.16	8.01	8.01	12100	7.64
NYSE	CXH	2009-06-22	8.13	8.14	8.03	8.04	1900	7.66
NYSE	CXH	2009-06-19	8.03	8.07	8.02	8.07	1700	7.69
NYSE	CXH	2009-06-18	8.10	8.12	8.05	8.05	9100	7.67
NYSE	CXH	2009-06-17	8.09	8.16	8.09	8.10	7100	7.72
NYSE	CXH	2009-06-16	8.00	8.17	8.00	8.09	7000	7.71
NYSE	CXH	2009-06-15	8.04	8.09	8.00	8.01	10200	7.64
NYSE	CXH	2009-06-12	8.16	8.16	8.05	8.05	15200	7.67
NYSE	CXH	2009-06-11	8.14	8.35	8.14	8.16	12500	7.78
NYSE	CXH	2009-06-10	8.20	8.26	8.16	8.16	9000	7.78
NYSE	CXH	2009-06-09	8.33	8.33	8.26	8.26	8700	7.82
NYSE	CXH	2009-06-08	8.25	8.30	8.16	8.23	6100	7.80
NYSE	CXH	2009-06-05	8.28	8.28	8.16	8.17	3800	7.74
NYSE	CXH	2009-06-04	8.20	8.28	8.16	8.19	10400	7.76
NYSE	CXH	2009-06-03	8.15	8.35	8.11	8.23	28400	7.80
NYSE	CXH	2009-06-02	8.20	8.43	8.15	8.16	11100	7.73
NYSE	CXH	2009-06-01	8.15	8.32	8.15	8.22	18000	7.79
NYSE	CXH	2009-05-29	8.19	8.20	8.15	8.18	10400	7.75
NYSE	CXH	2009-05-28	8.20	8.21	8.15	8.18	11900	7.75
NYSE	CXH	2009-05-27	8.16	8.22	8.16	8.20	8500	7.77
NYSE	CXH	2009-05-26	8.08	8.20	8.08	8.15	7200	7.72
NYSE	CXH	2009-05-22	8.30	8.34	8.20	8.20	15900	7.77
NYSE	CXH	2009-05-21	8.44	8.44	8.21	8.21	12300	7.78
NYSE	CXH	2009-05-20	8.30	8.35	8.25	8.35	21000	7.91
NYSE	CXH	2009-05-19	8.35	8.46	8.30	8.30	10100	7.86
NYSE	CXH	2009-05-18	8.20	8.48	8.10	8.40	26200	7.96
NYSE	CXH	2009-05-15	8.05	8.22	8.05	8.11	14100	7.68
NYSE	CXH	2009-05-14	7.95	8.05	7.85	8.05	10100	7.63
NYSE	CXH	2009-05-13	8.05	8.18	7.96	7.96	14100	7.54
NYSE	CXH	2009-05-12	7.96	8.06	7.96	7.98	3600	7.56
NYSE	CXH	2009-05-11	7.96	7.96	7.89	7.96	3200	7.54
NYSE	CXH	2009-05-08	8.00	8.02	7.97	7.97	4800	7.50
NYSE	CXH	2009-05-07	7.97	7.97	7.90	7.96	5700	7.49
NYSE	CXH	2009-05-06	7.90	7.95	7.90	7.95	22900	7.48
NYSE	CXH	2009-05-05	7.87	7.95	7.87	7.90	4300	7.43
NYSE	CXH	2009-05-04	7.86	7.95	7.86	7.87	13700	7.41
NYSE	CXH	2009-05-01	7.79	7.87	7.77	7.87	16100	7.41
NYSE	CXH	2009-04-30	7.74	7.78	7.65	7.75	13000	7.29
NYSE	CXH	2009-04-29	7.60	7.68	7.60	7.63	11100	7.18
NYSE	CXH	2009-04-28	7.70	7.70	7.59	7.60	20600	7.15
NYSE	CXH	2009-04-27	7.77	7.77	7.60	7.70	7400	7.25
NYSE	CXH	2009-04-24	7.77	7.77	7.60	7.75	14300	7.29
NYSE	CXH	2009-04-23	7.70	7.75	7.69	7.71	3600	7.26
NYSE	CXH	2009-04-22	7.70	7.76	7.70	7.70	6800	7.25
NYSE	CXH	2009-04-21	7.60	7.68	7.60	7.66	5800	7.21
NYSE	CXH	2009-04-20	7.56	7.62	7.50	7.59	12600	7.14
NYSE	CXH	2009-04-17	7.60	7.66	7.60	7.66	1600	7.21
NYSE	CXH	2009-04-16	7.45	7.57	7.45	7.50	2600	7.06
NYSE	CXH	2009-04-15	7.43	7.50	7.30	7.50	10100	7.06
NYSE	CXH	2009-04-14	7.50	7.50	7.26	7.39	19100	6.95
NYSE	CXH	2009-04-13	7.50	7.50	7.26	7.36	13500	6.93
NYSE	CXH	2009-04-09	7.53	7.57	7.40	7.48	3400	6.99
NYSE	CXH	2009-04-08	7.40	7.49	7.38	7.49	15500	7.00
NYSE	CXH	2009-04-07	7.41	7.44	7.26	7.44	20700	6.95
NYSE	CXH	2009-04-06	7.39	7.39	7.36	7.39	6000	6.91
NYSE	CXH	2009-04-03	7.28	7.33	7.21	7.33	30300	6.85
NYSE	CXH	2009-04-02	7.37	7.49	7.28	7.28	24300	6.80
NYSE	CXH	2009-04-01	7.29	7.35	7.26	7.33	8100	6.85
NYSE	CXH	2009-03-31	7.31	7.31	7.05	7.23	26900	6.76
NYSE	CXH	2009-03-30	7.15	7.25	7.15	7.16	14500	6.69
NYSE	CXH	2009-03-27	7.24	7.24	7.17	7.22	9100	6.75
NYSE	CXH	2009-03-26	7.21	7.25	7.17	7.17	2900	6.70
NYSE	CXH	2009-03-25	7.15	7.20	7.15	7.20	20900	6.73
NYSE	CXH	2009-03-24	7.00	7.15	7.00	7.10	6400	6.64
NYSE	CXH	2009-03-23	7.14	7.15	7.07	7.15	12900	6.68
NYSE	CXH	2009-03-20	6.95	7.10	6.95	7.08	2700	6.62
NYSE	CXH	2009-03-19	7.07	7.12	6.98	6.98	4500	6.52
NYSE	CXH	2009-03-18	6.91	7.10	6.91	7.10	8200	6.64
NYSE	CXH	2009-03-17	6.93	7.04	6.86	7.01	9000	6.55
NYSE	CXH	2009-03-16	7.07	7.08	6.92	7.01	15100	6.55
NYSE	CXH	2009-03-13	6.93	7.00	6.87	6.99	5400	6.53
NYSE	CXH	2009-03-12	6.83	6.89	6.81	6.89	8600	6.44
NYSE	CXH	2009-03-11	6.84	6.93	6.74	6.78	7600	6.34
NYSE	CXH	2009-03-10	6.81	6.90	6.80	6.86	20100	6.41
NYSE	CXH	2009-03-09	6.74	6.82	6.66	6.81	11100	6.36
NYSE	CXH	2009-03-06	6.82	6.91	6.82	6.90	2100	6.40
NYSE	CXH	2009-03-05	6.90	7.09	6.90	6.90	14900	6.40
NYSE	CXH	2009-03-04	6.91	7.09	6.91	7.00	5000	6.50
NYSE	CXH	2009-03-03	7.01	7.14	6.94	6.94	7900	6.44
NYSE	CXH	2009-03-02	7.18	7.19	7.01	7.10	23900	6.59
NYSE	CXH	2009-02-27	7.26	7.26	7.15	7.21	5400	6.69
NYSE	CXH	2009-02-26	7.15	7.28	7.15	7.25	22200	6.73
NYSE	CXH	2009-02-25	7.00	7.15	7.00	7.15	17600	6.64
NYSE	CXH	2009-02-24	6.59	6.96	6.50	6.96	24900	6.46
NYSE	CXH	2009-02-23	6.77	6.87	6.59	6.63	21800	6.15
NYSE	CXH	2009-02-20	7.10	7.10	6.71	6.85	41400	6.36
NYSE	CXH	2009-02-19	7.16	7.18	7.12	7.12	7700	6.61
NYSE	CXH	2009-02-18	7.21	7.23	7.10	7.19	16500	6.67
NYSE	CXH	2009-02-17	7.51	7.55	7.13	7.20	25900	6.68
NYSE	CXH	2009-02-13	7.56	7.56	7.50	7.51	2200	6.97
NYSE	CXH	2009-02-12	7.51	7.55	7.43	7.55	28800	7.01
NYSE	CXH	2009-02-11	7.44	7.53	7.41	7.53	13800	6.99
NYSE	CXH	2009-02-10	7.45	7.47	7.42	7.45	7500	6.91
NYSE	CXH	2009-02-09	7.44	7.54	7.40	7.45	14300	6.91
NYSE	CXH	2009-02-06	7.45	7.53	7.38	7.50	17400	6.92
NYSE	CXH	2009-02-05	7.51	7.51	7.41	7.47	6800	6.89
NYSE	CXH	2009-02-04	7.39	7.52	7.39	7.44	12900	6.86
NYSE	CXH	2009-02-03	7.17	7.39	7.17	7.36	28200	6.79
NYSE	CXH	2009-02-02	7.28	7.34	7.16	7.18	48300	6.62
NYSE	CXH	2009-01-30	7.22	7.24	7.20	7.21	11100	6.65
NYSE	CXH	2009-01-29	7.17	7.23	7.16	7.19	8100	6.63
NYSE	CXH	2009-01-28	7.25	7.35	7.17	7.23	31500	6.67
NYSE	CXH	2009-01-27	7.05	7.27	7.05	7.27	18300	6.71
NYSE	CXH	2009-01-26	7.21	7.25	7.05	7.05	15500	6.50
NYSE	CXH	2009-01-23	7.01	7.19	6.96	7.13	9900	6.58
NYSE	CXH	2009-01-22	7.07	7.16	6.98	7.02	16700	6.48
NYSE	CXH	2009-01-21	7.20	7.22	7.07	7.09	10900	6.54
NYSE	CXH	2009-01-20	7.24	7.24	7.13	7.13	27800	6.58
NYSE	CXH	2009-01-16	7.09	7.20	7.09	7.20	6700	6.64
NYSE	CXH	2009-01-15	7.03	7.13	6.80	7.13	13800	6.58
NYSE	CXH	2009-01-14	7.06	7.07	6.87	6.99	16200	6.45
NYSE	CXH	2009-01-13	7.16	7.24	7.07	7.11	16300	6.56
NYSE	CXH	2009-01-12	7.09	7.12	7.06	7.06	1900	6.51
NYSE	CXH	2009-01-09	6.95	7.12	6.95	7.10	24800	6.51
NYSE	CXH	2009-01-08	6.77	6.92	6.77	6.92	14400	6.34
NYSE	CXH	2009-01-07	6.68	6.77	6.64	6.65	22300	6.10
NYSE	CXH	2009-01-06	6.57	6.77	6.57	6.69	20100	6.13
NYSE	CXH	2009-01-05	6.44	6.67	6.38	6.56	25500	6.01
NYSE	CXH	2009-01-02	6.29	6.50	6.29	6.39	23300	5.86
NYSE	CXE	2009-12-31	4.83	4.83	4.76	4.83	92500	4.77
NYSE	CXE	2009-12-30	4.71	4.79	4.71	4.77	53600	4.71
NYSE	CXE	2009-12-29	4.74	4.76	4.70	4.74	92800	4.68
NYSE	CXE	2009-12-28	4.76	4.77	4.70	4.73	89700	4.67
NYSE	CXE	2009-12-24	4.67	4.75	4.67	4.75	39200	4.69
NYSE	CXE	2009-12-23	4.65	4.74	4.65	4.73	59300	4.67
NYSE	CXE	2009-12-22	4.63	4.65	4.62	4.64	39800	4.58
NYSE	CXE	2009-12-21	4.69	4.74	4.61	4.64	191500	4.58
NYSE	CXE	2009-12-18	4.66	4.68	4.63	4.68	66800	4.62
NYSE	CXE	2009-12-17	4.64	4.71	4.64	4.64	62800	4.58
NYSE	CXE	2009-12-16	4.65	4.69	4.64	4.64	24500	4.58
NYSE	CXE	2009-12-15	4.70	4.72	4.63	4.65	67700	4.59
NYSE	CXE	2009-12-14	4.74	4.76	4.70	4.72	89200	4.66
NYSE	CXE	2009-12-11	4.68	4.74	4.68	4.71	59900	4.65
NYSE	CXE	2009-12-10	4.77	4.77	4.74	4.74	44600	4.68
NYSE	CXE	2009-12-09	4.81	4.81	4.75	4.75	55700	4.69
NYSE	CXE	2009-12-08	4.81	4.84	4.80	4.82	35300	4.73
NYSE	CXE	2009-12-07	4.76	4.85	4.76	4.82	53600	4.73
NYSE	CXE	2009-12-04	4.85	4.85	4.78	4.78	29500	4.69
NYSE	CXE	2009-12-03	4.80	4.84	4.79	4.84	29300	4.75
NYSE	CXE	2009-12-02	4.78	4.82	4.75	4.82	37700	4.73
NYSE	CXE	2009-12-01	4.76	4.79	4.74	4.79	39000	4.70
NYSE	CXE	2009-11-30	4.71	4.75	4.68	4.75	31700	4.66
NYSE	CXE	2009-11-27	4.66	4.70	4.61	4.70	10800	4.61
NYSE	CXE	2009-11-25	4.63	4.69	4.63	4.69	29500	4.60
NYSE	CXE	2009-11-24	4.70	4.70	4.61	4.61	53300	4.52
NYSE	CXE	2009-11-23	4.67	4.69	4.66	4.68	32700	4.59
NYSE	CXE	2009-11-20	4.63	4.68	4.63	4.68	17300	4.59
NYSE	CXE	2009-11-19	4.69	4.69	4.64	4.67	30300	4.58
NYSE	CXE	2009-11-18	4.71	4.71	4.67	4.69	38600	4.60
NYSE	CXE	2009-11-17	4.69	4.72	4.65	4.71	42900	4.62
NYSE	CXE	2009-11-16	4.61	4.69	4.61	4.67	53300	4.58
NYSE	CXE	2009-11-13	4.61	4.62	4.60	4.61	37800	4.52
NYSE	CXE	2009-11-12	4.65	4.68	4.61	4.61	35900	4.52
NYSE	CXE	2009-11-11	4.67	4.69	4.63	4.64	53200	4.55
NYSE	CXE	2009-11-10	4.74	4.75	4.65	4.65	3100	4.56
NYSE	CXE	2009-11-09	4.67	4.77	4.66	4.77	96600	4.65
NYSE	CXE	2009-11-06	4.59	4.69	4.59	4.68	60500	4.56
NYSE	CXE	2009-11-05	4.58	4.64	4.57	4.63	60400	4.51
NYSE	CXE	2009-11-04	4.72	4.72	4.63	4.63	53300	4.51
NYSE	CXE	2009-11-03	4.66	4.72	4.63	4.72	39800	4.60
NYSE	CXE	2009-11-02	4.73	4.74	4.65	4.69	66400	4.57
NYSE	CXE	2009-10-30	4.75	4.79	4.62	4.65	73400	4.53
NYSE	CXE	2009-10-29	4.77	4.77	4.68	4.75	112800	4.63
NYSE	CXE	2009-10-28	4.77	4.79	4.74	4.78	31500	4.66
NYSE	CXE	2009-10-27	4.75	4.80	4.75	4.77	34800	4.65
NYSE	CXE	2009-10-26	4.68	4.77	4.68	4.75	43100	4.63
NYSE	CXE	2009-10-23	4.73	4.74	4.68	4.73	40900	4.61
NYSE	CXE	2009-10-22	4.78	4.78	4.70	4.74	90200	4.62
NYSE	CXE	2009-10-21	4.70	4.84	4.70	4.80	78300	4.68
NYSE	CXE	2009-10-20	4.70	4.78	4.70	4.78	36600	4.66
NYSE	CXE	2009-10-19	4.67	4.75	4.63	4.72	50000	4.60
NYSE	CXE	2009-10-16	4.65	4.75	4.64	4.68	62600	4.56
NYSE	CXE	2009-10-15	4.70	4.74	4.57	4.63	97400	4.51
NYSE	CXE	2009-10-14	4.90	4.91	4.74	4.78	85700	4.66
NYSE	CXE	2009-10-13	4.85	4.94	4.85	4.90	91100	4.77
NYSE	CXE	2009-10-12	4.95	4.95	4.74	4.89	237900	4.73
NYSE	CXE	2009-10-09	5.12	5.12	5.00	5.01	50200	4.85
NYSE	CXE	2009-10-08	5.14	5.15	5.09	5.12	37300	4.96
NYSE	CXE	2009-10-07	5.05	5.14	5.05	5.14	64000	4.97
NYSE	CXE	2009-10-06	5.02	5.13	5.02	5.10	43600	4.94
NYSE	CXE	2009-10-05	4.96	5.03	4.95	5.02	38000	4.86
NYSE	CXE	2009-10-02	4.96	5.01	4.94	4.98	27500	4.82
NYSE	CXE	2009-10-01	5.07	5.07	4.96	4.98	40400	4.82
NYSE	CXE	2009-09-30	5.05	5.07	5.00	5.03	30500	4.87
NYSE	CXE	2009-09-29	4.93	5.03	4.91	5.00	50100	4.84
NYSE	CXE	2009-09-28	4.90	4.95	4.90	4.95	48400	4.79
NYSE	CXE	2009-09-25	4.96	4.97	4.90	4.90	41200	4.74
NYSE	CXE	2009-09-24	4.97	4.98	4.93	4.93	49100	4.77
NYSE	CXE	2009-09-23	4.94	4.97	4.93	4.95	53400	4.79
NYSE	CXE	2009-09-22	4.93	4.97	4.90	4.92	44200	4.76
NYSE	CXE	2009-09-21	4.82	4.95	4.82	4.95	69200	4.79
NYSE	CXE	2009-09-18	4.92	4.93	4.86	4.90	47100	4.74
NYSE	CXE	2009-09-17	4.93	4.97	4.90	4.93	52700	4.77
NYSE	CXE	2009-09-16	4.89	4.95	4.85	4.94	53800	4.78
NYSE	CXE	2009-09-15	4.87	4.90	4.85	4.89	47600	4.73
NYSE	CXE	2009-09-14	4.87	4.90	4.81	4.90	39200	4.74
NYSE	CXE	2009-09-11	4.89	4.90	4.82	4.87	62100	4.71
NYSE	CXE	2009-09-10	4.82	4.88	4.82	4.85	45000	4.69
NYSE	CXE	2009-09-09	4.90	4.91	4.84	4.90	45900	4.71
NYSE	CXE	2009-09-08	4.89	4.92	4.87	4.89	40000	4.70
NYSE	CXE	2009-09-04	4.87	4.89	4.84	4.88	66100	4.69
NYSE	CXE	2009-09-03	4.80	4.86	4.78	4.86	37700	4.67
NYSE	CXE	2009-09-02	4.77	4.84	4.73	4.73	69300	4.55
NYSE	CXE	2009-09-01	4.63	4.73	4.63	4.70	59600	4.52
NYSE	CXE	2009-08-31	4.60	4.67	4.58	4.62	69900	4.44
NYSE	CXE	2009-08-28	4.56	4.58	4.53	4.55	77700	4.38
NYSE	CXE	2009-08-27	4.56	4.59	4.53	4.53	77500	4.36
NYSE	CXE	2009-08-26	4.50	4.55	4.50	4.53	26400	4.36
NYSE	CXE	2009-08-25	4.60	4.61	4.50	4.55	106200	4.38
NYSE	CXE	2009-08-24	4.53	4.66	4.53	4.57	82300	4.40
NYSE	CXE	2009-08-21	4.52	4.58	4.51	4.55	46000	4.38
NYSE	CXE	2009-08-20	4.47	4.56	4.47	4.52	13800	4.35
NYSE	CXE	2009-08-19	4.49	4.59	4.42	4.50	50300	4.33
NYSE	CXE	2009-08-18	4.29	4.49	4.29	4.46	81200	4.29
NYSE	CXE	2009-08-17	4.31	4.41	4.27	4.29	85200	4.13
NYSE	CXE	2009-08-14	4.47	4.59	4.36	4.36	104000	4.19
NYSE	CXE	2009-08-13	4.46	4.50	4.46	4.46	25600	4.29
NYSE	CXE	2009-08-12	4.44	4.50	4.43	4.49	21400	4.32
NYSE	CXE	2009-08-11	4.40	4.50	4.40	4.44	37300	4.27
NYSE	CXE	2009-08-10	4.57	4.57	4.42	4.45	56800	4.28
NYSE	CXE	2009-08-07	4.65	4.65	4.56	4.57	32800	4.37
NYSE	CXE	2009-08-06	4.72	4.81	4.55	4.58	118100	4.37
NYSE	CXE	2009-08-05	4.54	4.66	4.54	4.64	39000	4.43
NYSE	CXE	2009-08-04	4.53	4.68	4.53	4.57	59900	4.37
NYSE	CXE	2009-08-03	4.50	4.69	4.50	4.53	42200	4.33
NYSE	CXE	2009-07-31	4.44	4.54	4.41	4.47	31100	4.27
NYSE	CXE	2009-07-30	4.40	4.60	4.38	4.45	62000	4.25
NYSE	CXE	2009-07-29	4.40	4.45	4.38	4.38	61000	4.18
NYSE	CXE	2009-07-28	4.44	4.45	4.39	4.42	32000	4.22
NYSE	CXE	2009-07-27	4.30	4.39	4.30	4.39	47000	4.19
NYSE	CXE	2009-07-24	4.37	4.40	4.25	4.34	40000	4.15
NYSE	CXE	2009-07-23	4.36	4.41	4.30	4.41	32400	4.21
NYSE	CXE	2009-07-22	4.31	4.35	4.21	4.32	18900	4.13
NYSE	CXE	2009-07-21	4.17	4.49	4.17	4.33	83600	4.14
NYSE	CXE	2009-07-20	4.20	4.25	4.14	4.22	42300	4.03
NYSE	CXE	2009-07-17	4.22	4.24	4.15	4.24	20200	4.05
NYSE	CXE	2009-07-16	4.15	4.21	4.08	4.21	42500	4.02
NYSE	CXE	2009-07-15	4.17	4.21	4.12	4.18	69700	3.99
NYSE	CXE	2009-07-14	4.18	4.18	4.10	4.12	23800	3.94
NYSE	CXE	2009-07-13	4.10	4.15	4.09	4.13	33200	3.95
NYSE	CXE	2009-07-10	4.15	4.15	4.09	4.14	35600	3.93
NYSE	CXE	2009-07-09	4.09	4.15	4.07	4.15	38100	3.93
NYSE	CXE	2009-07-08	4.11	4.11	4.01	4.11	51000	3.90
NYSE	CXE	2009-07-07	4.09	4.10	4.07	4.07	21000	3.86
NYSE	CXE	2009-07-06	4.10	4.14	4.10	4.10	58100	3.89
NYSE	CXE	2009-07-02	4.13	4.17	4.04	4.15	41400	3.93
NYSE	CXE	2009-07-01	4.07	4.16	4.06	4.16	57900	3.94
NYSE	CXE	2009-06-30	4.13	4.18	4.05	4.05	36100	3.84
NYSE	CXE	2009-06-29	4.16	4.17	4.10	4.12	46400	3.91
NYSE	CXE	2009-06-26	4.13	4.17	4.08	4.15	60700	3.93
NYSE	CXE	2009-06-25	4.15	4.18	4.08	4.12	41900	3.91
NYSE	CXE	2009-06-24	4.13	4.17	4.12	4.13	23500	3.92
NYSE	CXE	2009-06-23	4.10	4.21	4.10	4.15	30700	3.93
NYSE	CXE	2009-06-22	4.06	4.12	4.04	4.10	62500	3.89
NYSE	CXE	2009-06-19	4.13	4.16	4.11	4.13	29900	3.92
NYSE	CXE	2009-06-18	4.17	4.20	4.09	4.13	42300	3.92
NYSE	CXE	2009-06-17	4.15	4.22	4.14	4.16	48400	3.94
NYSE	CXE	2009-06-16	4.10	4.14	4.09	4.13	33900	3.92
NYSE	CXE	2009-06-15	4.16	4.17	4.10	4.11	66100	3.90
NYSE	CXE	2009-06-12	4.21	4.26	4.18	4.18	30900	3.96
NYSE	CXE	2009-06-11	4.22	4.27	4.15	4.27	109600	4.05
NYSE	CXE	2009-06-10	4.37	4.37	4.21	4.23	51100	4.01
NYSE	CXE	2009-06-09	4.37	4.40	4.33	4.38	61700	4.12
NYSE	CXE	2009-06-08	4.32	4.36	4.30	4.35	34300	4.09
NYSE	CXE	2009-06-05	4.20	4.39	4.20	4.28	46200	4.03
NYSE	CXE	2009-06-04	4.17	4.22	4.15	4.18	33500	3.93
NYSE	CXE	2009-06-03	4.15	4.16	4.09	4.16	40900	3.92
NYSE	CXE	2009-06-02	4.09	4.16	4.09	4.13	22700	3.89
NYSE	CXE	2009-06-01	4.12	4.16	4.07	4.08	81200	3.84
NYSE	CXE	2009-05-29	4.12	4.17	4.08	4.12	89100	3.88
NYSE	CXE	2009-05-28	4.05	4.10	4.05	4.06	62100	3.82
NYSE	CXE	2009-05-27	4.10	4.19	4.04	4.04	120100	3.80
NYSE	CXE	2009-05-26	4.08	4.18	4.04	4.15	97800	3.91
NYSE	CXE	2009-05-22	4.14	4.18	4.07	4.12	39500	3.88
NYSE	CXE	2009-05-21	4.07	4.15	4.03	4.15	109800	3.91
NYSE	CXE	2009-05-20	4.06	4.12	4.06	4.07	55900	3.83
NYSE	CXE	2009-05-19	4.01	4.07	4.01	4.05	44700	3.81
NYSE	CXE	2009-05-18	4.10	4.10	4.00	4.00	48800	3.77
NYSE	CXE	2009-05-15	4.04	4.12	4.00	4.06	26000	3.82
NYSE	CXE	2009-05-14	4.04	4.07	4.01	4.01	43400	3.77
NYSE	CXE	2009-05-13	4.11	4.15	4.03	4.03	40600	3.79
NYSE	CXE	2009-05-12	4.07	4.14	4.05	4.06	24300	3.82
NYSE	CXE	2009-05-11	4.01	4.11	4.01	4.07	54400	3.83
NYSE	CXE	2009-05-08	4.03	4.10	4.02	4.09	25400	3.82
NYSE	CXE	2009-05-07	4.08	4.15	4.00	4.05	70600	3.78
NYSE	CXE	2009-05-06	4.07	4.15	4.05	4.09	54800	3.82
NYSE	CXE	2009-05-05	4.00	4.08	4.00	4.05	42600	3.78
NYSE	CXE	2009-05-04	4.00	4.03	3.97	4.00	54800	3.74
NYSE	CXE	2009-05-01	4.00	4.05	3.95	4.00	73800	3.74
NYSE	CXE	2009-04-30	3.99	3.99	3.90	3.97	39300	3.71
NYSE	CXE	2009-04-29	3.85	3.92	3.83	3.88	17300	3.62
NYSE	CXE	2009-04-28	3.77	3.93	3.77	3.87	85200	3.62
NYSE	CXE	2009-04-27	3.76	3.88	3.75	3.85	33800	3.60
NYSE	CXE	2009-04-24	3.75	3.85	3.72	3.85	57000	3.60
NYSE	CXE	2009-04-23	3.70	3.75	3.68	3.71	32900	3.47
NYSE	CXE	2009-04-22	3.65	3.72	3.62	3.70	36500	3.46
NYSE	CXE	2009-04-21	3.55	3.68	3.55	3.64	38800	3.40
NYSE	CXE	2009-04-20	3.45	3.63	3.45	3.56	105500	3.33
NYSE	CXE	2009-04-17	3.73	3.82	3.69	3.74	49000	3.49
NYSE	CXE	2009-04-16	3.67	3.76	3.66	3.76	32300	3.51
NYSE	CXE	2009-04-15	3.77	3.77	3.59	3.67	44200	3.43
NYSE	CXE	2009-04-14	3.63	3.69	3.60	3.69	38900	3.45
NYSE	CXE	2009-04-13	3.74	3.74	3.68	3.69	47700	3.45
NYSE	CXE	2009-04-09	3.61	3.77	3.58	3.68	62200	3.41
NYSE	CXE	2009-04-08	3.46	3.71	3.46	3.61	72600	3.34
NYSE	CXE	2009-04-07	3.45	3.56	3.45	3.52	48200	3.26
NYSE	CXE	2009-04-06	3.58	3.65	3.35	3.48	203400	3.22
NYSE	CXE	2009-04-03	3.63	3.67	3.58	3.59	102000	3.33
NYSE	CXE	2009-04-02	3.65	3.80	3.65	3.67	75900	3.40
NYSE	CXE	2009-04-01	3.52	3.65	3.45	3.65	55800	3.38
NYSE	CXE	2009-03-31	3.46	3.55	3.44	3.53	33000	3.27
NYSE	CXE	2009-03-30	3.42	3.46	3.40	3.46	45000	3.21
NYSE	CXE	2009-03-27	3.38	3.47	3.38	3.45	30800	3.20
NYSE	CXE	2009-03-26	3.39	3.47	3.37	3.43	23400	3.18
NYSE	CXE	2009-03-25	3.33	3.39	3.32	3.39	63500	3.14
NYSE	CXE	2009-03-24	3.35	3.37	3.29	3.32	98900	3.08
NYSE	CXE	2009-03-23	3.28	3.37	3.28	3.37	77200	3.12
NYSE	CXE	2009-03-20	3.23	3.28	3.22	3.27	59500	3.03
NYSE	CXE	2009-03-19	3.25	3.28	3.21	3.23	86600	2.99
NYSE	CXE	2009-03-18	3.19	3.25	3.17	3.24	78500	3.00
NYSE	CXE	2009-03-17	3.23	3.25	3.18	3.20	55300	2.96
NYSE	CXE	2009-03-16	3.27	3.34	3.22	3.25	62000	3.01
NYSE	CXE	2009-03-13	3.23	3.27	3.20	3.20	73000	2.96
NYSE	CXE	2009-03-12	3.21	3.28	3.21	3.26	48800	3.02
NYSE	CXE	2009-03-11	3.19	3.24	3.19	3.21	32100	2.97
NYSE	CXE	2009-03-10	3.15	3.24	3.15	3.17	22300	2.94
NYSE	CXE	2009-03-09	3.27	3.27	3.13	3.13	78000	2.90
NYSE	CXE	2009-03-06	3.25	3.34	3.23	3.26	38300	2.99
NYSE	CXE	2009-03-05	3.21	3.33	3.21	3.28	34500	3.01
NYSE	CXE	2009-03-04	3.30	3.34	3.26	3.26	90300	2.99
NYSE	CXE	2009-03-03	3.36	3.43	3.26	3.29	69500	3.02
NYSE	CXE	2009-03-02	3.51	3.51	3.30	3.40	88600	3.12
NYSE	CXE	2009-02-27	3.39	3.54	3.35	3.54	54500	3.25
NYSE	CXE	2009-02-26	3.41	3.49	3.33	3.42	63800	3.14
NYSE	CXE	2009-02-25	3.31	3.42	3.27	3.41	57700	3.13
NYSE	CXE	2009-02-24	3.64	3.64	3.10	3.34	49900	3.07
NYSE	CXE	2009-02-23	3.36	3.39	3.06	3.14	130500	2.88
NYSE	CXE	2009-02-20	3.33	3.35	3.24	3.34	49300	3.07
NYSE	CXE	2009-02-19	3.42	3.46	3.34	3.40	26600	3.12
NYSE	CXE	2009-02-18	3.57	3.57	3.40	3.40	28300	3.12
NYSE	CXE	2009-02-17	3.64	3.64	3.47	3.51	26700	3.22
NYSE	CXE	2009-02-13	3.73	3.75	3.64	3.65	23700	3.35
NYSE	CXE	2009-02-12	3.78	3.87	3.73	3.73	30000	3.42
NYSE	CXE	2009-02-11	3.82	3.90	3.77	3.79	93500	3.48
NYSE	CXE	2009-02-10	3.90	3.93	3.80	3.84	63900	3.52
NYSE	CXE	2009-02-09	3.84	3.90	3.76	3.86	44700	3.54
NYSE	CXE	2009-02-06	3.92	3.92	3.80	3.83	26600	3.49
NYSE	CXE	2009-02-05	3.87	3.90	3.81	3.85	58700	3.51
NYSE	CXE	2009-02-04	3.81	4.00	3.81	3.87	61100	3.53
NYSE	CXE	2009-02-03	3.73	3.84	3.69	3.81	33600	3.47
NYSE	CXE	2009-02-02	3.72	3.74	3.63	3.67	49600	3.34
NYSE	CXE	2009-01-30	3.57	3.68	3.51	3.65	34300	3.33
NYSE	CXE	2009-01-29	3.46	3.58	3.45	3.56	54400	3.24
NYSE	CXE	2009-01-28	3.47	3.55	3.47	3.49	74500	3.18
NYSE	CXE	2009-01-27	3.79	3.79	3.39	3.45	67700	3.14
NYSE	CXE	2009-01-26	3.40	3.50	3.36	3.42	76900	3.12
NYSE	CXE	2009-01-23	3.41	3.45	3.35	3.38	40000	3.08
NYSE	CXE	2009-01-22	3.30	3.42	3.26	3.42	83700	3.12
NYSE	CXE	2009-01-21	3.31	3.33	3.30	3.32	46800	3.02
NYSE	CXE	2009-01-20	3.23	3.29	3.19	3.29	15500	3.00
NYSE	CXE	2009-01-16	3.27	3.36	3.23	3.25	78000	2.96
NYSE	CXE	2009-01-15	3.32	3.32	3.20	3.30	35100	3.01
NYSE	CXE	2009-01-14	3.35	3.36	3.32	3.33	52100	3.03
NYSE	CXE	2009-01-13	3.39	3.42	3.35	3.40	54800	3.10
NYSE	CXE	2009-01-12	3.32	3.36	3.30	3.35	137000	3.05
NYSE	CXE	2009-01-09	3.25	3.34	3.25	3.32	120600	3.00
NYSE	CXE	2009-01-08	3.17	3.26	3.16	3.26	81700	2.95
NYSE	CXE	2009-01-07	3.20	3.27	3.17	3.18	49000	2.87
NYSE	CXE	2009-01-06	3.13	3.25	3.13	3.21	134500	2.90
NYSE	CXE	2009-01-05	3.05	3.15	3.02	3.15	67100	2.85
NYSE	CXE	2009-01-02	2.90	3.04	2.90	3.01	59200	2.72
NYSE	CLR	2009-12-31	43.64	43.88	42.83	42.89	255200	42.89
NYSE	CLR	2009-12-30	43.90	44.10	43.36	43.43	332100	43.43
NYSE	CLR	2009-12-29	44.03	44.42	43.24	43.92	454400	43.92
NYSE	CLR	2009-12-28	44.34	44.55	43.70	43.82	319200	43.82
NYSE	CLR	2009-12-24	43.20	44.10	43.20	43.88	134100	43.88
NYSE	CLR	2009-12-23	42.97	43.60	42.73	43.30	425200	43.30
NYSE	CLR	2009-12-22	42.73	43.35	42.26	42.97	317100	42.97
NYSE	CLR	2009-12-21	42.75	43.00	42.18	42.55	438300	42.55
NYSE	CLR	2009-12-18	41.91	42.53	41.56	42.18	508400	42.18
NYSE	CLR	2009-12-17	40.35	41.75	40.27	41.54	500000	41.54
NYSE	CLR	2009-12-16	40.46	41.94	40.46	41.02	615900	41.02
NYSE	CLR	2009-12-15	39.27	40.47	39.17	40.24	840600	40.24
NYSE	CLR	2009-12-14	38.92	39.66	38.92	39.38	680200	39.38
NYSE	CLR	2009-12-11	38.42	38.49	37.44	37.82	659600	37.82
NYSE	CLR	2009-12-10	37.72	38.41	37.45	38.22	452700	38.22
NYSE	CLR	2009-12-09	37.58	37.86	37.04	37.50	727900	37.50
NYSE	CLR	2009-12-08	38.27	38.60	37.28	37.40	606900	37.40
NYSE	CLR	2009-12-07	37.91	39.56	37.81	38.81	590400	38.81
NYSE	CLR	2009-12-04	38.94	39.59	38.14	38.38	912700	38.38
NYSE	CLR	2009-12-03	39.01	39.28	38.11	38.15	527300	38.15
NYSE	CLR	2009-12-02	38.73	39.59	38.43	38.76	827700	38.76
NYSE	CLR	2009-12-01	38.44	39.20	38.23	39.12	625900	39.12
NYSE	CLR	2009-11-30	37.36	38.15	37.20	37.65	779000	37.65
NYSE	CLR	2009-11-27	36.80	37.91	36.25	37.72	399600	37.72
NYSE	CLR	2009-11-25	37.86	39.10	37.47	38.84	419700	38.84
NYSE	CLR	2009-11-24	37.03	38.15	36.44	37.76	503300	37.76
NYSE	CLR	2009-11-23	37.50	38.21	37.15	37.26	705800	37.26
NYSE	CLR	2009-11-20	37.05	37.36	36.40	36.75	695100	36.75
NYSE	CLR	2009-11-19	38.55	38.65	37.36	37.60	733200	37.60
NYSE	CLR	2009-11-18	39.27	39.51	38.85	39.01	933600	39.01
NYSE	CLR	2009-11-17	38.99	39.21	38.40	38.91	534700	38.91
NYSE	CLR	2009-11-16	37.43	39.20	37.43	38.94	771700	38.94
NYSE	CLR	2009-11-13	37.14	37.63	36.29	37.16	590400	37.16
NYSE	CLR	2009-11-12	38.30	38.53	36.82	37.08	540600	37.08
NYSE	CLR	2009-11-11	38.98	39.40	38.27	38.40	609300	38.40
NYSE	CLR	2009-11-10	38.26	38.93	37.92	38.64	536100	38.64
NYSE	CLR	2009-11-09	38.10	38.75	37.61	38.61	727900	38.61
NYSE	CLR	2009-11-06	38.11	38.72	36.77	37.17	1200000	37.17
NYSE	CLR	2009-11-05	38.97	39.30	37.79	39.23	1087600	39.23
NYSE	CLR	2009-11-04	39.33	40.94	38.76	39.13	1070200	39.13
NYSE	CLR	2009-11-03	36.50	38.56	36.27	38.55	1072900	38.55
NYSE	CLR	2009-11-02	37.73	38.60	36.32	37.21	839800	37.21
NYSE	CLR	2009-10-30	39.59	39.59	37.05	37.21	881700	37.21
NYSE	CLR	2009-10-29	39.75	40.03	39.15	39.81	1294100	39.81
NYSE	CLR	2009-10-28	41.89	41.89	38.73	38.91	1228800	38.91
NYSE	CLR	2009-10-27	42.79	43.13	41.52	42.28	525000	42.28
NYSE	CLR	2009-10-26	43.73	45.07	42.36	42.48	802700	42.48
NYSE	CLR	2009-10-23	45.48	46.21	43.15	43.58	762900	43.58
NYSE	CLR	2009-10-22	45.27	45.56	44.13	45.40	1094000	45.40
NYSE	CLR	2009-10-21	44.75	47.27	44.72	45.47	1019400	45.47
NYSE	CLR	2009-10-20	44.57	45.51	43.75	45.34	1173300	45.34
NYSE	CLR	2009-10-19	44.07	45.09	43.69	44.35	1324800	44.35
NYSE	CLR	2009-10-16	41.77	43.32	41.77	42.92	696600	42.92
NYSE	CLR	2009-10-15	42.34	42.89	41.56	42.52	954200	42.52
NYSE	CLR	2009-10-14	42.52	42.80	42.04	42.43	675900	42.43
NYSE	CLR	2009-10-13	42.07	42.47	40.42	41.98	747700	41.98
NYSE	CLR	2009-10-12	42.98	43.61	42.15	42.41	328100	42.41
NYSE	CLR	2009-10-09	41.55	42.70	41.54	42.27	316000	42.27
NYSE	CLR	2009-10-08	41.20	43.00	41.20	42.04	773700	42.04
NYSE	CLR	2009-10-07	40.97	41.84	40.47	41.20	295200	41.20
NYSE	CLR	2009-10-06	40.67	41.47	40.12	41.10	567000	41.10
NYSE	CLR	2009-10-05	37.75	39.78	37.75	39.59	361600	39.59
NYSE	CLR	2009-10-02	37.18	38.66	36.78	37.99	492900	37.99
NYSE	CLR	2009-10-01	39.26	39.47	37.72	37.72	456600	37.72
NYSE	CLR	2009-09-30	40.01	40.49	38.68	39.17	617600	39.17
NYSE	CLR	2009-09-29	39.75	39.99	38.89	39.80	419700	39.80
NYSE	CLR	2009-09-28	38.31	39.84	38.10	39.84	693500	39.84
NYSE	CLR	2009-09-25	39.29	39.85	38.30	38.44	676000	38.44
NYSE	CLR	2009-09-24	41.64	41.75	39.35	39.68	765600	39.68
NYSE	CLR	2009-09-23	42.88	43.42	41.50	41.62	900300	41.62
NYSE	CLR	2009-09-22	41.16	42.89	41.16	42.67	714300	42.67
NYSE	CLR	2009-09-21	40.75	41.37	39.65	40.91	673700	40.91
NYSE	CLR	2009-09-18	42.75	42.84	40.60	41.93	860300	41.93
NYSE	CLR	2009-09-17	43.15	43.50	41.39	42.26	864700	42.26
NYSE	CLR	2009-09-16	43.83	44.31	42.83	43.25	801700	43.25
NYSE	CLR	2009-09-15	42.49	43.89	42.20	43.82	617200	43.82
NYSE	CLR	2009-09-14	41.41	42.32	40.84	42.13	312400	42.13
NYSE	CLR	2009-09-11	41.75	43.97	41.42	41.78	919500	41.78
NYSE	CLR	2009-09-10	39.36	41.52	39.26	41.41	1106000	41.41
NYSE	CLR	2009-09-09	37.82	39.40	37.61	38.85	880100	38.85
NYSE	CLR	2009-09-08	37.50	38.60	37.43	38.00	796200	38.00
NYSE	CLR	2009-09-04	35.17	36.60	35.17	36.57	512400	36.57
NYSE	CLR	2009-09-03	34.28	35.54	34.16	35.35	834700	35.35
NYSE	CLR	2009-09-02	33.97	34.78	33.86	34.18	711600	34.18
NYSE	CLR	2009-09-01	35.28	36.50	34.18	34.21	640300	34.21
NYSE	CLR	2009-08-31	35.49	35.58	34.60	35.30	601100	35.30
NYSE	CLR	2009-08-28	36.41	36.79	35.62	36.60	671400	36.60
NYSE	CLR	2009-08-27	35.27	35.79	34.20	35.63	677800	35.63
NYSE	CLR	2009-08-26	36.58	36.58	35.36	35.87	788800	35.87
NYSE	CLR	2009-08-25	38.01	38.42	36.09	36.60	542500	36.60
NYSE	CLR	2009-08-24	37.74	38.60	37.56	37.81	676900	37.81
NYSE	CLR	2009-08-21	36.30	37.48	36.08	37.09	614000	37.09
NYSE	CLR	2009-08-20	34.90	36.06	34.87	35.72	344900	35.72
NYSE	CLR	2009-08-19	33.91	35.45	33.30	35.30	674800	35.30
NYSE	CLR	2009-08-18	33.40	34.84	32.78	34.49	813200	34.49
NYSE	CLR	2009-08-17	34.56	34.79	32.82	33.33	887200	33.33
NYSE	CLR	2009-08-14	37.10	37.18	35.40	35.96	392400	35.96
NYSE	CLR	2009-08-13	36.56	37.25	35.79	37.25	571000	37.25
NYSE	CLR	2009-08-12	34.75	36.33	34.59	35.90	548400	35.90
NYSE	CLR	2009-08-11	36.05	36.09	34.76	34.94	665400	34.94
NYSE	CLR	2009-08-10	35.85	36.73	35.40	35.89	755800	35.89
NYSE	CLR	2009-08-07	37.19	37.94	35.76	35.85	1461700	35.85
NYSE	CLR	2009-08-06	36.77	40.26	36.42	36.93	2745500	36.93
NYSE	CLR	2009-08-05	34.74	35.97	34.10	35.68	1363400	35.68
NYSE	CLR	2009-08-04	34.57	35.15	34.15	34.77	1103600	34.77
NYSE	CLR	2009-08-03	34.68	36.00	34.68	35.24	1234500	35.24
NYSE	CLR	2009-07-31	31.24	34.00	30.72	33.83	1216300	33.83
NYSE	CLR	2009-07-30	31.35	32.21	31.18	31.61	1664500	31.61
NYSE	CLR	2009-07-29	31.78	31.88	29.97	30.85	1171800	30.85
NYSE	CLR	2009-07-28	30.91	33.36	30.84	32.93	2001700	32.93
NYSE	CLR	2009-07-27	31.27	31.73	30.82	31.62	967700	31.62
NYSE	CLR	2009-07-24	30.45	31.43	30.25	31.28	1063600	31.28
NYSE	CLR	2009-07-23	28.90	30.60	28.90	30.45	883500	30.45
NYSE	CLR	2009-07-22	28.70	29.50	27.70	29.24	1186000	29.24
NYSE	CLR	2009-07-21	28.79	29.26	28.03	28.86	992800	28.86
NYSE	CLR	2009-07-20	28.33	28.94	27.59	28.74	1132300	28.74
NYSE	CLR	2009-07-17	27.34	28.02	27.18	27.75	980600	27.75
NYSE	CLR	2009-07-16	27.34	28.06	26.26	27.83	1328800	27.83
NYSE	CLR	2009-07-15	25.31	26.78	25.01	26.67	1551700	26.67
NYSE	CLR	2009-07-14	23.95	24.51	23.68	24.35	703300	24.35
NYSE	CLR	2009-07-13	23.62	23.74	22.62	23.65	811300	23.65
NYSE	CLR	2009-07-10	23.55	23.69	22.92	23.49	1324100	23.49
NYSE	CLR	2009-07-09	24.18	24.73	23.70	23.91	1113200	23.91
NYSE	CLR	2009-07-08	23.06	24.09	22.99	23.90	2196800	23.90
NYSE	CLR	2009-07-07	23.07	24.09	22.33	23.56	2293200	23.56
NYSE	CLR	2009-07-06	24.79	25.00	22.35	22.64	2661300	22.64
NYSE	CLR	2009-07-02	27.04	27.04	25.39	25.67	1361400	25.67
NYSE	CLR	2009-07-01	28.25	28.40	27.49	27.58	723300	27.58
NYSE	CLR	2009-06-30	28.32	28.92	27.10	27.75	898000	27.75
NYSE	CLR	2009-06-29	28.80	29.13	28.01	28.22	918500	28.22
NYSE	CLR	2009-06-26	27.56	27.73	26.74	27.57	913200	27.57
NYSE	CLR	2009-06-25	25.98	27.65	25.68	27.55	1131600	27.55
NYSE	CLR	2009-06-24	25.75	26.44	25.34	26.10	1384400	26.10
NYSE	CLR	2009-06-23	24.98	25.42	24.14	25.34	828100	25.34
NYSE	CLR	2009-06-22	26.59	26.78	24.33	24.73	1317200	24.73
NYSE	CLR	2009-06-19	28.76	28.90	27.15	27.43	752700	27.43
NYSE	CLR	2009-06-18	28.05	28.35	27.14	28.21	1091000	28.21
NYSE	CLR	2009-06-17	28.89	28.89	27.15	28.10	1218100	28.10
NYSE	CLR	2009-06-16	31.79	31.82	28.91	29.10	1393900	29.10
NYSE	CLR	2009-06-15	32.55	32.81	30.21	30.88	1125600	30.88
NYSE	CLR	2009-06-12	33.05	33.05	32.15	32.82	613600	32.82
NYSE	CLR	2009-06-11	33.50	34.22	32.52	33.31	1016800	33.31
NYSE	CLR	2009-06-10	33.73	34.41	32.40	33.31	1270300	33.31
NYSE	CLR	2009-06-09	32.43	33.10	31.50	32.71	1005400	32.71
NYSE	CLR	2009-06-08	31.35	31.55	30.64	31.25	858300	31.25
NYSE	CLR	2009-06-05	32.21	33.23	31.58	31.81	1051500	31.81
NYSE	CLR	2009-06-04	30.71	32.54	30.24	32.17	1599800	32.17
NYSE	CLR	2009-06-03	31.31	31.56	29.01	29.88	1518700	29.88
NYSE	CLR	2009-06-02	32.06	32.78	31.42	32.34	1075900	32.34
NYSE	CLR	2009-06-01	30.47	33.09	30.47	31.74	1574100	31.74
NYSE	CLR	2009-05-29	29.99	30.38	29.00	29.61	939800	29.61
NYSE	CLR	2009-05-28	27.83	29.41	27.26	29.32	1072600	29.32
NYSE	CLR	2009-05-27	27.30	28.33	26.66	27.21	1586300	27.21
NYSE	CLR	2009-05-26	25.79	26.90	25.20	26.83	931000	26.83
NYSE	CLR	2009-05-22	27.06	27.41	26.30	26.32	841800	26.32
NYSE	CLR	2009-05-21	27.75	27.80	26.40	26.79	1042900	26.79
NYSE	CLR	2009-05-20	28.50	29.74	28.17	28.55	1043400	28.55
NYSE	CLR	2009-05-19	26.26	28.38	26.25	27.79	1262900	27.79
NYSE	CLR	2009-05-18	25.64	26.85	25.59	26.68	768900	26.68
NYSE	CLR	2009-05-15	26.12	26.61	24.64	25.03	818200	25.03
NYSE	CLR	2009-05-14	25.52	26.68	24.86	26.47	1267000	26.47
NYSE	CLR	2009-05-13	27.34	27.72	25.66	25.87	1507100	25.87
NYSE	CLR	2009-05-12	28.82	29.08	27.83	28.46	770300	28.46
NYSE	CLR	2009-05-11	29.31	29.31	28.01	28.36	864000	28.36
NYSE	CLR	2009-05-08	29.49	31.00	29.01	30.93	1139400	30.93
NYSE	CLR	2009-05-07	30.00	31.30	27.85	28.42	1690800	28.42
NYSE	CLR	2009-05-06	27.40	30.09	26.97	29.96	1607800	29.96
NYSE	CLR	2009-05-05	27.46	27.68	26.01	26.54	797800	26.54
NYSE	CLR	2009-05-04	25.54	27.53	25.23	27.19	1401400	27.19
NYSE	CLR	2009-05-01	23.99	25.63	23.65	24.73	1187300	24.73
NYSE	CLR	2009-04-30	24.59	24.74	23.13	23.35	884600	23.35
NYSE	CLR	2009-04-29	23.10	24.59	23.10	24.40	1253600	24.40
NYSE	CLR	2009-04-28	22.02	23.02	21.83	22.71	599000	22.71
NYSE	CLR	2009-04-27	22.89	23.07	22.38	22.58	943800	22.58
NYSE	CLR	2009-04-24	23.56	24.10	23.19	23.76	760400	23.76
NYSE	CLR	2009-04-23	22.77	23.31	22.41	22.77	798600	22.77
NYSE	CLR	2009-04-22	22.60	23.55	22.24	22.75	953200	22.75
NYSE	CLR	2009-04-21	21.91	23.18	20.42	23.13	992000	23.13
NYSE	CLR	2009-04-20	23.06	23.50	22.00	22.08	863100	22.08
NYSE	CLR	2009-04-17	23.93	24.71	23.69	24.24	1100900	24.24
NYSE	CLR	2009-04-16	23.67	24.56	23.19	24.15	753800	24.15
NYSE	CLR	2009-04-15	23.59	24.27	22.80	23.30	914900	23.30
NYSE	CLR	2009-04-14	24.02	24.74	23.67	23.95	1218800	23.95
NYSE	CLR	2009-04-13	24.33	24.33	23.04	24.17	1389200	24.17
NYSE	CLR	2009-04-09	24.83	25.43	24.24	25.16	1077600	25.16
NYSE	CLR	2009-04-08	23.15	24.08	22.02	24.04	1626500	24.04
NYSE	CLR	2009-04-07	23.03	23.51	22.43	22.92	724300	22.92
NYSE	CLR	2009-04-06	24.50	24.50	22.94	23.88	805500	23.88
NYSE	CLR	2009-04-03	24.00	25.97	23.94	24.92	1570500	24.92
NYSE	CLR	2009-04-02	23.89	24.42	23.45	23.99	1368800	23.99
NYSE	CLR	2009-04-01	20.31	22.38	20.00	22.19	1326000	22.19
NYSE	CLR	2009-03-31	21.40	22.38	20.23	21.21	1723100	21.21
NYSE	CLR	2009-03-30	21.50	21.99	20.57	20.95	1220600	20.95
NYSE	CLR	2009-03-27	22.57	23.05	21.78	22.42	1137900	22.42
NYSE	CLR	2009-03-26	24.37	24.90	22.00	23.23	2027100	23.23
NYSE	CLR	2009-03-25	24.19	24.19	22.42	23.46	2277500	23.46
NYSE	CLR	2009-03-24	25.13	25.50	23.86	23.97	1302500	23.97
NYSE	CLR	2009-03-23	23.67	26.18	23.67	25.84	2102600	25.84
NYSE	CLR	2009-03-20	24.15	24.22	22.89	23.17	1475400	23.17
NYSE	CLR	2009-03-19	22.72	24.97	22.68	24.12	1925800	24.12
NYSE	CLR	2009-03-18	20.45	21.59	19.80	21.50	1705200	21.50
NYSE	CLR	2009-03-17	19.27	20.60	18.58	20.51	1292400	20.51
NYSE	CLR	2009-03-16	18.58	19.81	18.00	19.11	827000	19.11
NYSE	CLR	2009-03-13	19.22	19.79	18.54	18.83	999600	18.83
NYSE	CLR	2009-03-12	17.12	19.16	16.65	18.99	2079500	18.99
NYSE	CLR	2009-03-11	17.55	17.84	16.32	16.85	1739700	16.85
NYSE	CLR	2009-03-10	15.65	17.95	15.60	17.29	2829000	17.29
NYSE	CLR	2009-03-09	14.39	15.58	14.17	15.09	1203300	15.09
NYSE	CLR	2009-03-06	14.89	15.31	13.84	14.34	985700	14.34
NYSE	CLR	2009-03-05	15.49	15.77	14.27	14.44	803900	14.44
NYSE	CLR	2009-03-04	15.58	16.26	15.45	15.74	1372400	15.74
NYSE	CLR	2009-03-03	14.71	15.29	14.00	14.71	1529100	14.71
NYSE	CLR	2009-03-02	15.48	15.48	13.96	14.28	1883700	14.28
NYSE	CLR	2009-02-27	17.08	17.56	15.76	15.89	2616700	15.89
NYSE	CLR	2009-02-26	15.17	18.27	15.17	17.31	2731200	17.31
NYSE	CLR	2009-02-25	16.11	16.35	15.28	15.69	1950000	15.69
NYSE	CLR	2009-02-24	15.50	16.06	14.93	15.93	1862500	15.93
NYSE	CLR	2009-02-23	16.58	17.09	15.17	15.18	842500	15.18
NYSE	CLR	2009-02-20	16.50	16.85	15.98	16.45	1005300	16.45
NYSE	CLR	2009-02-19	17.25	17.66	16.75	17.10	1220700	17.10
NYSE	CLR	2009-02-18	18.26	18.26	16.24	16.55	1735400	16.55
NYSE	CLR	2009-02-17	19.28	19.43	17.67	17.81	2096400	17.81
NYSE	CLR	2009-02-13	20.44	20.90	19.91	20.55	907300	20.55
NYSE	CLR	2009-02-12	19.60	20.18	19.01	20.14	1870200	20.14
NYSE	CLR	2009-02-11	20.92	21.56	19.03	19.92	2122300	19.92
NYSE	CLR	2009-02-10	22.28	22.91	20.75	21.03	2095400	21.03
NYSE	CLR	2009-02-09	22.73	22.94	21.70	22.03	1210800	22.03
NYSE	CLR	2009-02-06	20.75	22.71	20.75	22.50	1753200	22.50
NYSE	CLR	2009-02-05	21.55	21.90	20.60	21.09	2794200	21.09
NYSE	CLR	2009-02-04	21.44	22.49	21.24	21.99	1781800	21.99
NYSE	CLR	2009-02-03	20.49	21.20	20.10	21.04	1250400	21.04
NYSE	CLR	2009-02-02	20.17	20.87	19.88	20.40	1561100	20.40
NYSE	CLR	2009-01-30	21.98	22.48	20.35	20.67	1806400	20.67
NYSE	CLR	2009-01-29	22.43	22.82	21.35	21.48	1491600	21.48
NYSE	CLR	2009-01-28	22.79	23.62	22.44	22.89	1576400	22.89
NYSE	CLR	2009-01-27	22.81	22.81	21.27	22.36	1382900	22.36
NYSE	CLR	2009-01-26	21.50	23.86	21.45	22.74	1641300	22.74
NYSE	CLR	2009-01-23	19.10	21.70	19.10	21.34	1255800	21.34
NYSE	CLR	2009-01-22	20.06	20.94	19.11	20.32	1219100	20.32
NYSE	CLR	2009-01-21	18.58	21.19	18.58	21.13	1505100	21.13
NYSE	CLR	2009-01-20	19.52	20.16	18.32	18.46	1599000	18.46
NYSE	CLR	2009-01-16	20.97	21.86	19.57	20.31	1435300	20.31
NYSE	CLR	2009-01-15	20.57	21.08	18.54	20.68	1462900	20.68
NYSE	CLR	2009-01-14	21.92	21.92	20.40	20.89	1016600	20.89
NYSE	CLR	2009-01-13	20.71	22.62	20.54	22.09	1422300	22.09
NYSE	CLR	2009-01-12	22.04	22.19	20.64	21.05	1441500	21.05
NYSE	CLR	2009-01-09	24.28	24.28	22.36	23.21	916200	23.21
NYSE	CLR	2009-01-08	23.92	24.35	23.26	24.03	1222700	24.03
NYSE	CLR	2009-01-07	24.88	25.85	23.32	24.02	1193600	24.02
NYSE	CLR	2009-01-06	25.71	26.97	25.57	26.19	2555500	26.19
NYSE	CLR	2009-01-05	22.52	25.30	22.26	24.57	1531700	24.57
NYSE	CLR	2009-01-02	20.71	22.86	20.71	22.52	1068600	22.52
NYSE	CSJ	2009-12-31	103.94	104.02	103.76	103.96	525000	103.70
NYSE	CSJ	2009-12-30	104.05	104.07	103.86	103.99	363000	103.73
NYSE	CSJ	2009-12-29	104.04	104.25	103.90	104.04	451200	103.78
NYSE	CSJ	2009-12-28	104.37	104.50	104.25	104.25	362800	103.75
NYSE	CSJ	2009-12-24	104.39	104.50	104.37	104.39	176400	103.89
NYSE	CSJ	2009-12-23	104.52	104.56	104.37	104.41	503100	103.91
NYSE	CSJ	2009-12-22	104.66	104.73	104.37	104.53	380200	104.03
NYSE	CSJ	2009-12-21	104.36	104.57	104.36	104.49	356100	103.99
NYSE	CSJ	2009-12-18	104.58	104.66	104.46	104.60	287300	104.10
NYSE	CSJ	2009-12-17	104.28	104.58	104.28	104.53	318900	104.03
NYSE	CSJ	2009-12-16	104.49	104.53	104.29	104.47	424100	103.97
NYSE	CSJ	2009-12-15	104.35	104.53	104.25	104.39	573700	103.89
NYSE	CSJ	2009-12-14	104.41	104.60	104.41	104.56	406300	104.06
NYSE	CSJ	2009-12-11	104.56	104.57	104.37	104.51	477300	104.01
NYSE	CSJ	2009-12-10	104.49	104.65	104.42	104.51	611300	104.01
NYSE	CSJ	2009-12-09	104.70	104.75	104.32	104.52	506800	104.02
NYSE	CSJ	2009-12-08	104.10	104.50	104.10	104.50	738800	104.00
NYSE	CSJ	2009-12-07	104.26	104.28	104.12	104.27	322100	103.77
NYSE	CSJ	2009-12-04	104.26	104.44	104.06	104.13	401100	103.63
NYSE	CSJ	2009-12-03	104.03	104.39	104.03	104.38	238900	103.88
NYSE	CSJ	2009-12-02	104.45	104.45	104.21	104.32	306000	103.82
NYSE	CSJ	2009-12-01	104.42	104.42	104.20	104.32	446600	103.82
NYSE	CSJ	2009-11-30	104.58	104.66	104.35	104.48	689300	103.70
NYSE	CSJ	2009-11-27	104.75	104.75	104.50	104.67	112900	103.89
NYSE	CSJ	2009-11-25	104.63	104.67	104.54	104.64	501500	103.86
NYSE	CSJ	2009-11-24	104.54	104.73	104.42	104.67	552600	103.89
NYSE	CSJ	2009-11-23	104.52	104.53	104.30	104.53	761800	103.75
NYSE	CSJ	2009-11-20	104.58	104.58	104.41	104.46	373100	103.68
NYSE	CSJ	2009-11-19	104.33	104.53	104.33	104.50	474900	103.72
NYSE	CSJ	2009-11-18	104.54	104.54	104.29	104.53	603600	103.75
NYSE	CSJ	2009-11-17	104.60	104.64	104.48	104.64	434900	103.86
NYSE	CSJ	2009-11-16	104.53	104.65	104.42	104.64	380100	103.86
NYSE	CSJ	2009-11-13	104.69	104.69	104.16	104.38	497300	103.60
NYSE	CSJ	2009-11-12	104.77	104.80	104.51	104.61	590400	103.83
NYSE	CSJ	2009-11-11	104.62	104.75	104.48	104.67	295800	103.89
NYSE	CSJ	2009-11-10	104.34	104.59	104.29	104.49	478100	103.71
NYSE	CSJ	2009-11-09	104.25	104.35	104.13	104.35	405300	103.57
NYSE	CSJ	2009-11-06	104.19	104.27	104.04	104.20	285300	103.42
NYSE	CSJ	2009-11-05	104.22	104.25	104.07	104.22	483400	103.44
NYSE	CSJ	2009-11-04	104.01	104.24	103.85	104.01	420700	103.24
NYSE	CSJ	2009-11-03	103.95	104.13	103.73	103.84	914000	103.07
NYSE	CSJ	2009-11-02	104.17	104.17	103.64	103.70	27700	102.93
NYSE	CSJ	2009-10-30	104.25	104.28	104.08	104.27	517500	103.22
NYSE	CSJ	2009-10-29	104.27	104.27	103.98	104.17	678300	103.12
NYSE	CSJ	2009-10-28	104.24	104.31	104.11	104.23	563300	103.18
NYSE	CSJ	2009-10-27	104.24	104.38	104.08	104.25	953000	103.20
NYSE	CSJ	2009-10-26	104.14	104.24	103.92	104.19	631100	103.14
NYSE	CSJ	2009-10-23	104.09	104.21	103.92	104.19	529200	103.14
NYSE	CSJ	2009-10-22	103.97	104.17	103.87	104.06	624800	103.01
NYSE	CSJ	2009-10-21	103.98	104.02	103.85	103.99	363000	102.94
NYSE	CSJ	2009-10-20	104.06	104.06	103.80	104.06	537600	103.01
NYSE	CSJ	2009-10-19	103.84	103.98	103.63	103.98	442500	102.93
NYSE	CSJ	2009-10-16	103.87	103.92	103.55	103.91	484500	102.86
NYSE	CSJ	2009-10-15	103.88	103.94	103.70	103.89	569600	102.84
NYSE	CSJ	2009-10-14	103.92	104.00	103.80	103.96	570000	102.91
NYSE	CSJ	2009-10-13	103.86	103.86	103.65	103.86	475100	102.81
NYSE	CSJ	2009-10-12	103.70	103.78	103.58	103.78	241800	102.73
NYSE	CSJ	2009-10-09	103.99	103.99	103.50	103.70	400500	102.65
NYSE	CSJ	2009-10-08	104.08	104.08	103.72	103.90	317500	102.85
NYSE	CSJ	2009-10-07	103.83	103.94	103.83	103.88	294200	102.83
NYSE	CSJ	2009-10-06	103.91	103.92	103.79	103.85	355000	102.80
NYSE	CSJ	2009-10-05	104.06	104.07	103.75	103.88	465200	102.83
NYSE	CSJ	2009-10-02	104.30	104.30	103.73	103.81	559500	102.76
NYSE	CSJ	2009-10-01	104.28	104.37	103.71	103.83	767600	102.78
NYSE	CSJ	2009-09-30	104.39	104.47	104.14	104.37	854600	103.02
NYSE	CSJ	2009-09-29	104.26	104.26	104.03	104.16	576700	102.81
NYSE	CSJ	2009-09-28	104.33	104.33	104.03	104.22	384800	102.87
NYSE	CSJ	2009-09-25	104.35	104.38	104.16	104.33	584500	102.98
NYSE	CSJ	2009-09-24	103.94	104.38	103.94	104.36	506700	103.01
NYSE	CSJ	2009-09-23	104.15	104.20	103.96	104.10	655800	102.75
NYSE	CSJ	2009-09-22	104.32	104.37	103.87	104.05	630200	102.70
NYSE	CSJ	2009-09-21	104.31	104.43	104.10	104.28	466700	102.93
NYSE	CSJ	2009-09-18	104.38	104.38	104.00	104.15	620600	102.80
NYSE	CSJ	2009-09-17	104.31	104.48	104.13	104.47	484900	103.12
NYSE	CSJ	2009-09-16	104.22	104.31	103.80	104.06	601900	102.71
NYSE	CSJ	2009-09-15	104.38	104.38	103.98	104.12	400600	102.77
NYSE	CSJ	2009-09-14	104.29	104.34	103.70	104.25	509900	102.90
NYSE	CSJ	2009-09-11	104.43	104.60	103.95	104.02	661200	102.67
NYSE	CSJ	2009-09-10	104.34	104.60	104.31	104.47	357900	103.12
NYSE	CSJ	2009-09-09	104.34	104.40	104.23	104.36	550100	103.01
NYSE	CSJ	2009-09-08	104.37	104.41	104.23	104.38	417100	103.03
NYSE	CSJ	2009-09-04	104.25	104.41	103.75	104.18	438000	102.83
NYSE	CSJ	2009-09-03	103.86	104.39	103.86	104.38	447300	103.03
NYSE	CSJ	2009-09-02	104.33	104.35	103.95	104.08	308500	102.73
NYSE	CSJ	2009-09-01	104.11	104.20	103.72	104.15	415400	102.80
NYSE	CSJ	2009-08-31	104.14	104.33	104.02	104.33	444800	102.98
NYSE	CSJ	2009-08-28	104.11	104.22	104.00	104.22	413700	102.87
NYSE	CSJ	2009-08-27	103.73	104.15	103.73	104.12	617000	102.77
NYSE	CSJ	2009-08-26	104.02	104.02	103.79	103.89	430900	102.54
NYSE	CSJ	2009-08-25	104.02	104.11	103.86	104.09	487700	102.74
NYSE	CSJ	2009-08-24	103.88	103.98	103.71	103.97	345800	102.62
NYSE	CSJ	2009-08-21	103.90	103.93	103.62	103.93	439900	102.58
NYSE	CSJ	2009-08-20	103.97	103.98	103.46	103.81	423700	102.46
NYSE	CSJ	2009-08-19	103.79	103.86	103.32	103.83	293600	102.48
NYSE	CSJ	2009-08-18	103.98	104.15	103.27	103.49	566900	102.15
NYSE	CSJ	2009-08-17	104.58	104.58	103.60	103.70	477100	102.35
NYSE	CSJ	2009-08-14	104.46	104.69	104.38	104.40	363900	103.05
NYSE	CSJ	2009-08-13	104.46	104.64	104.27	104.28	379600	102.93
NYSE	CSJ	2009-08-12	104.25	104.47	104.17	104.20	432800	102.85
NYSE	CSJ	2009-08-11	104.32	104.41	104.10	104.14	356000	102.79
NYSE	CSJ	2009-08-10	104.17	104.37	104.04	104.15	386100	102.80
NYSE	CSJ	2009-08-07	104.04	104.26	103.87	104.14	480300	102.79
NYSE	CSJ	2009-08-06	104.16	104.43	104.09	104.21	431100	102.86
NYSE	CSJ	2009-08-05	104.10	104.60	104.08	104.26	355000	102.91
NYSE	CSJ	2009-08-04	104.25	104.44	104.03	104.20	387000	102.85
NYSE	CSJ	2009-08-03	104.01	104.53	103.85	104.04	434400	102.69
NYSE	CSJ	2009-07-31	104.19	104.38	104.11	104.27	309500	102.92
NYSE	CSJ	2009-07-30	103.97	104.08	103.70	103.80	444600	102.45
NYSE	CSJ	2009-07-29	104.00	104.29	103.75	103.75	304300	102.40
NYSE	CSJ	2009-07-28	103.97	104.06	103.54	103.84	523800	102.49
NYSE	CSJ	2009-07-27	103.88	104.50	103.78	104.50	634400	103.14
NYSE	CSJ	2009-07-24	103.78	104.22	103.69	104.14	1048000	102.79
NYSE	CSJ	2009-07-23	104.03	104.19	103.68	103.79	509700	102.44
NYSE	CSJ	2009-07-22	103.97	103.97	103.75	103.91	621300	102.56
NYSE	CSJ	2009-07-21	103.72	103.92	103.40	103.75	326000	102.40
NYSE	CSJ	2009-07-20	103.81	103.87	103.50	103.71	384200	102.36
NYSE	CSJ	2009-07-17	103.63	103.85	103.58	103.58	469300	102.24
NYSE	CSJ	2009-07-16	103.53	103.77	103.34	103.58	427800	102.24
NYSE	CSJ	2009-07-15	103.38	103.40	103.20	103.20	355700	101.86
NYSE	CSJ	2009-07-14	103.53	103.61	103.00	103.00	288500	101.66
NYSE	CSJ	2009-07-13	103.55	103.67	103.44	103.53	558500	102.19
NYSE	CSJ	2009-07-10	103.42	103.53	103.10	103.25	353700	101.91
NYSE	CSJ	2009-07-09	103.29	103.64	103.15	103.26	327300	101.92
NYSE	CSJ	2009-07-08	103.20	103.35	103.04	103.04	248400	101.70
NYSE	CSJ	2009-07-07	103.69	103.69	103.02	103.02	227100	101.68
NYSE	CSJ	2009-07-06	103.07	103.77	102.95	103.67	274700	102.33
NYSE	CSJ	2009-07-02	102.91	103.08	102.66	102.97	302500	101.63
NYSE	CSJ	2009-07-01	103.03	103.04	102.46	102.58	440500	101.25
NYSE	CSJ	2009-06-30	103.31	103.47	103.00	103.07	529500	101.41
NYSE	CSJ	2009-06-29	103.25	103.33	103.01	103.12	240400	101.46
NYSE	CSJ	2009-06-26	103.40	103.41	102.78	102.99	229400	101.33
NYSE	CSJ	2009-06-25	103.45	103.48	102.50	102.72	414500	101.06
NYSE	CSJ	2009-06-24	103.49	103.58	103.00	103.00	280900	101.34
NYSE	CSJ	2009-06-23	103.58	103.58	102.94	102.94	442500	101.28
NYSE	CSJ	2009-06-22	103.62	103.85	103.25	103.65	234000	101.98
NYSE	CSJ	2009-06-19	103.44	103.57	103.12	103.30	269900	101.63
NYSE	CSJ	2009-06-18	103.15	103.50	102.71	103.16	502800	101.50
NYSE	CSJ	2009-06-17	103.41	103.49	103.06	103.30	254500	101.63
NYSE	CSJ	2009-06-16	103.22	103.43	103.04	103.17	250900	101.50
NYSE	CSJ	2009-06-15	103.45	103.45	102.87	102.93	257900	101.27
NYSE	CSJ	2009-06-12	103.28	103.32	103.02	103.02	198000	101.36
NYSE	CSJ	2009-06-11	103.04	103.25	102.52	103.06	331100	101.40
NYSE	CSJ	2009-06-10	103.10	103.17	102.42	102.86	236200	101.20
NYSE	CSJ	2009-06-09	102.57	103.02	102.27	102.74	321900	101.08
NYSE	CSJ	2009-06-08	102.44	102.56	102.21	102.21	198800	100.56
NYSE	CSJ	2009-06-05	102.82	102.82	102.01	102.06	180900	100.41
NYSE	CSJ	2009-06-04	103.33	103.33	102.10	102.25	480600	100.60
NYSE	CSJ	2009-06-03	103.12	103.37	102.74	103.34	333000	101.67
NYSE	CSJ	2009-06-02	102.96	103.26	102.82	102.86	333800	101.20
NYSE	CSJ	2009-06-01	103.12	103.18	102.64	102.64	207400	100.98
NYSE	CSJ	2009-05-29	102.88	103.39	102.80	102.80	301200	100.80
NYSE	CSJ	2009-05-28	102.87	103.08	102.74	103.08	333600	101.08
NYSE	CSJ	2009-05-27	102.54	102.81	102.32	102.71	383300	100.72
NYSE	CSJ	2009-05-26	102.49	102.49	102.15	102.28	226900	100.29
NYSE	CSJ	2009-05-22	102.10	102.48	102.08	102.38	270300	100.39
NYSE	CSJ	2009-05-21	102.38	102.38	101.85	102.05	167300	100.07
NYSE	CSJ	2009-05-20	102.37	102.54	102.00	102.42	281200	100.43
NYSE	CSJ	2009-05-19	102.11	102.27	101.88	102.25	393200	100.27
NYSE	CSJ	2009-05-18	102.41	102.41	101.83	102.09	237100	100.11
NYSE	CSJ	2009-05-15	102.38	102.50	102.25	102.39	220800	100.40
NYSE	CSJ	2009-05-14	102.62	102.73	101.81	102.21	275800	100.23
NYSE	CSJ	2009-05-13	102.22	102.94	101.80	102.49	457400	100.50
NYSE	CSJ	2009-05-12	101.50	102.53	101.34	102.14	359700	100.16
NYSE	CSJ	2009-05-11	101.55	101.56	101.02	101.34	423100	99.37
NYSE	CSJ	2009-05-08	101.37	101.65	100.86	101.38	363300	99.41
NYSE	CSJ	2009-05-07	101.36	101.45	101.00	101.18	355500	99.22
NYSE	CSJ	2009-05-06	100.80	101.28	100.69	101.28	329200	99.31
NYSE	CSJ	2009-05-05	100.95	100.97	100.58	100.87	263300	98.91
NYSE	CSJ	2009-05-04	100.40	100.87	100.30	100.86	447300	98.90
NYSE	CSJ	2009-05-01	100.50	100.56	100.14	100.53	307600	98.58
NYSE	CSJ	2009-04-30	100.85	101.00	100.65	100.95	326100	98.64
NYSE	CSJ	2009-04-29	100.82	100.99	100.45	100.77	253500	98.46
NYSE	CSJ	2009-04-28	100.64	100.67	100.38	100.55	224600	98.25
NYSE	CSJ	2009-04-27	100.42	100.73	100.42	100.67	642000	98.36
NYSE	CSJ	2009-04-24	100.67	100.79	100.50	100.57	247500	98.27
NYSE	CSJ	2009-04-23	100.40	100.68	100.30	100.54	337100	98.24
NYSE	CSJ	2009-04-22	100.52	100.53	100.21	100.38	233300	98.08
NYSE	CSJ	2009-04-21	100.26	100.52	100.02	100.26	209400	97.96
NYSE	CSJ	2009-04-20	100.37	100.80	100.31	100.50	161000	98.20
NYSE	CSJ	2009-04-17	100.08	100.27	99.81	100.27	229500	97.97
NYSE	CSJ	2009-04-16	99.90	100.07	99.81	100.03	242300	97.74
NYSE	CSJ	2009-04-15	99.68	99.84	99.50	99.80	235700	97.51
NYSE	CSJ	2009-04-14	99.77	99.83	99.60	99.60	207700	97.32
NYSE	CSJ	2009-04-13	99.55	99.78	99.30	99.61	204500	97.33
NYSE	CSJ	2009-04-09	99.04	99.44	98.71	99.18	181500	96.91
NYSE	CSJ	2009-04-08	98.82	99.04	98.59	98.72	113500	96.46
NYSE	CSJ	2009-04-07	98.51	98.62	98.28	98.62	142100	96.36
NYSE	CSJ	2009-04-06	98.51	98.58	97.98	98.38	208200	96.13
NYSE	CSJ	2009-04-03	98.51	98.51	97.86	98.06	645600	95.81
NYSE	CSJ	2009-04-02	98.51	98.69	98.38	98.59	213100	96.33
NYSE	CSJ	2009-04-01	98.51	98.53	98.23	98.33	198400	96.08
NYSE	CSJ	2009-03-31	98.73	99.02	98.53	98.90	175300	96.27
NYSE	CSJ	2009-03-30	98.63	98.64	98.39	98.51	126200	95.89
NYSE	CSJ	2009-03-27	98.67	98.67	98.25	98.31	225000	95.70
NYSE	CSJ	2009-03-26	98.26	98.50	98.16	98.47	253000	95.85
NYSE	CSJ	2009-03-25	98.38	98.51	98.11	98.11	298800	95.50
NYSE	CSJ	2009-03-24	98.67	98.67	97.90	98.12	397100	95.51
NYSE	CSJ	2009-03-23	98.65	98.99	98.11	98.23	226400	95.62
NYSE	CSJ	2009-03-20	98.72	99.25	98.35	98.50	302900	95.88
NYSE	CSJ	2009-03-19	100.11	100.38	98.75	99.42	295600	96.78
NYSE	CSJ	2009-03-18	98.27	101.14	98.14	99.55	246400	96.90
NYSE	CSJ	2009-03-17	97.79	98.20	97.75	98.14	202900	95.53
NYSE	CSJ	2009-03-16	97.48	97.88	97.06	97.62	225800	95.02
NYSE	CSJ	2009-03-13	97.72	97.72	97.12	97.26	205700	94.67
NYSE	CSJ	2009-03-12	97.46	97.72	97.28	97.33	153700	94.74
NYSE	CSJ	2009-03-11	97.92	97.92	97.43	97.50	211900	94.91
NYSE	CSJ	2009-03-10	97.85	97.93	97.48	97.85	194500	95.25
NYSE	CSJ	2009-03-09	97.98	98.06	97.28	97.82	212600	95.22
NYSE	CSJ	2009-03-06	98.30	98.64	98.11	98.27	244000	95.66
NYSE	CSJ	2009-03-05	97.96	98.49	97.61	98.36	514400	95.74
NYSE	CSJ	2009-03-04	98.96	99.06	98.00	98.00	173500	95.39
NYSE	CSJ	2009-03-03	98.48	98.86	97.43	98.70	338500	96.08
NYSE	CSJ	2009-03-02	99.46	99.46	98.25	98.53	261700	95.91
NYSE	CSJ	2009-02-27	99.78	99.78	99.28	99.28	88500	96.28
NYSE	CSJ	2009-02-26	99.79	99.83	99.52	99.76	167400	96.75
NYSE	CSJ	2009-02-25	100.05	100.83	99.40	99.84	213400	96.83
NYSE	CSJ	2009-02-24	100.19	100.43	99.94	100.17	196600	97.15
NYSE	CSJ	2009-02-23	100.00	100.96	99.84	100.21	158900	97.18
NYSE	CSJ	2009-02-20	100.64	100.64	100.17	100.59	222500	97.55
NYSE	CSJ	2009-02-19	100.69	100.97	100.06	100.64	120400	97.60
NYSE	CSJ	2009-02-18	101.14	101.18	100.55	100.80	152100	97.76
NYSE	CSJ	2009-02-17	101.15	101.44	100.83	100.90	198700	97.85
NYSE	CSJ	2009-02-13	101.22	101.51	101.14	101.14	219000	98.09
NYSE	CSJ	2009-02-12	101.38	101.77	101.22	101.48	140800	98.42
NYSE	CSJ	2009-02-11	100.64	101.39	100.64	101.36	237200	98.30
NYSE	CSJ	2009-02-10	100.94	101.30	100.77	101.23	199400	98.17
NYSE	CSJ	2009-02-09	100.73	100.99	100.36	100.98	206600	97.93
NYSE	CSJ	2009-02-06	100.78	101.00	100.26	100.94	231200	97.89
NYSE	CSJ	2009-02-05	100.84	101.08	100.06	100.80	255200	97.76
NYSE	CSJ	2009-02-04	100.92	101.23	100.92	101.20	179600	98.14
NYSE	CSJ	2009-02-03	100.99	101.40	100.26	101.21	118100	98.15
NYSE	CSJ	2009-02-02	100.95	101.27	100.06	101.20	208600	98.14
NYSE	CSJ	2009-01-30	101.29	101.79	101.29	101.75	143400	98.33
NYSE	CSJ	2009-01-29	101.29	101.76	101.29	101.63	114900	98.22
NYSE	CSJ	2009-01-28	101.17	103.81	101.17	101.79	204200	98.37
NYSE	CSJ	2009-01-27	101.39	101.72	101.25	101.47	151800	98.06
NYSE	CSJ	2009-01-26	101.39	101.65	101.25	101.38	162900	97.98
NYSE	CSJ	2009-01-23	101.70	101.99	101.61	101.73	94700	98.31
NYSE	CSJ	2009-01-22	101.20	102.35	101.20	101.79	230200	98.37
NYSE	CSJ	2009-01-21	101.50	101.90	101.50	101.84	220100	98.42
NYSE	CSJ	2009-01-20	101.03	102.70	101.03	101.80	95800	98.38
NYSE	CSJ	2009-01-16	101.61	102.07	101.15	102.03	120500	98.60
NYSE	CSJ	2009-01-15	101.10	101.52	100.43	101.52	573000	98.11
NYSE	CSJ	2009-01-14	101.40	102.57	100.60	101.11	217700	97.72
NYSE	CSJ	2009-01-13	101.25	102.05	101.17	101.88	71600	98.46
NYSE	CSJ	2009-01-12	101.71	101.91	100.50	101.17	168500	97.77
NYSE	CSJ	2009-01-09	100.74	102.19	100.60	102.15	124000	98.72
NYSE	CSJ	2009-01-08	100.72	101.96	100.72	101.81	60200	98.39
NYSE	CSJ	2009-01-07	100.78	101.61	100.78	101.61	104300	98.20
NYSE	CSJ	2009-01-06	101.08	101.69	99.81	101.64	132400	98.23
NYSE	CSJ	2009-01-05	99.87	100.92	99.00	100.20	309700	96.84
NYSE	CSJ	2009-01-02	100.23	101.00	100.23	100.74	97100	97.36
NYSE	CLNY	2009-12-31	20.51	20.53	20.34	20.37	51900	20.37
NYSE	CLNY	2009-12-30	20.37	20.58	20.03	20.52	80800	20.52
NYSE	CLNY	2009-12-29	20.59	20.75	20.30	20.44	117500	20.44
NYSE	CLNY	2009-12-28	20.50	20.50	20.20	20.50	123400	20.43
NYSE	CLNY	2009-12-24	20.52	20.58	20.43	20.51	83100	20.44
NYSE	CLNY	2009-12-23	20.50	20.56	20.37	20.41	175200	20.34
NYSE	CLNY	2009-12-22	20.62	20.63	20.20	20.48	213400	20.41
NYSE	CLNY	2009-12-21	20.51	20.79	20.17	20.53	180700	20.46
NYSE	CLNY	2009-12-18	20.05	20.75	20.02	20.51	1493800	20.44
NYSE	CLNY	2009-12-17	20.13	20.90	19.87	20.15	374200	20.08
NYSE	CLNY	2009-12-16	20.47	20.74	20.13	20.31	158000	20.24
NYSE	CLNY	2009-12-15	20.22	20.99	20.00	20.75	378400	20.68
NYSE	CLNY	2009-12-14	19.80	20.35	19.75	20.28	220700	20.21
NYSE	CLNY	2009-12-11	19.71	19.95	19.61	19.87	105900	19.80
NYSE	CLNY	2009-12-10	19.47	19.75	19.36	19.72	47600	19.65
NYSE	CLNY	2009-12-09	19.48	19.71	19.40	19.53	121900	19.46
NYSE	CLNY	2009-12-08	19.17	19.50	19.17	19.49	108800	19.42
NYSE	CLNY	2009-12-07	19.28	19.47	18.99	19.31	28400	19.24
NYSE	CLNY	2009-12-04	19.32	19.45	19.16	19.36	81900	19.29
NYSE	CLNY	2009-12-03	19.00	19.47	19.00	19.33	72100	19.26
NYSE	CLNY	2009-12-02	18.91	19.21	18.86	19.05	196900	18.98
NYSE	CLNY	2009-12-01	18.85	19.09	18.60	19.00	104100	18.94
NYSE	CLNY	2009-11-30	18.75	18.83	18.75	18.83	108100	18.77
NYSE	CLNY	2009-11-27	18.44	18.91	18.44	18.81	66100	18.75
NYSE	CLNY	2009-11-25	18.69	18.87	18.69	18.79	81100	18.73
NYSE	CLNY	2009-11-24	18.75	18.90	18.48	18.67	116200	18.61
NYSE	CLNY	2009-11-23	18.88	19.01	18.75	18.81	89800	18.75
NYSE	CLNY	2009-11-20	19.00	19.04	18.88	18.97	138600	18.91
NYSE	CLNY	2009-11-19	19.18	19.28	18.52	19.00	482900	18.94
NYSE	CLNY	2009-11-18	19.30	19.40	19.30	19.31	65000	19.24
NYSE	CLNY	2009-11-17	19.35	19.40	19.30	19.30	59500	19.23
NYSE	CLNY	2009-11-16	19.35	19.60	19.35	19.37	47400	19.30
NYSE	CLNY	2009-11-13	19.42	19.42	19.35	19.36	38400	19.29
NYSE	CLNY	2009-11-12	19.39	19.45	19.35	19.41	18500	19.34
NYSE	CLNY	2009-11-11	19.50	19.50	19.31	19.43	40500	19.36
NYSE	CLNY	2009-11-10	19.35	19.45	19.35	19.40	19700	19.33
NYSE	CLNY	2009-11-09	19.42	19.45	19.33	19.37	9100	19.30
NYSE	CLNY	2009-11-06	19.40	19.47	19.31	19.37	42000	19.30
NYSE	CLNY	2009-11-05	19.39	19.58	19.39	19.46	44400	19.39
NYSE	CLNY	2009-11-04	19.49	19.51	19.16	19.50	50900	19.43
NYSE	CLNY	2009-11-03	19.42	19.54	19.42	19.49	52400	19.42
NYSE	CLNY	2009-11-02	19.50	19.54	19.41	19.50	80400	19.43
NYSE	CLNY	2009-10-30	19.33	19.49	19.33	19.45	34200	19.38
NYSE	CLNY	2009-10-29	19.42	19.55	19.30	19.41	271600	19.34
NYSE	CLNY	2009-10-28	19.72	19.85	19.30	19.35	168700	19.28
NYSE	CLNY	2009-10-27	19.76	19.95	19.57	19.86	100900	19.79
NYSE	CLNY	2009-10-26	19.65	19.83	19.52	19.75	104800	19.68
NYSE	CLNY	2009-10-23	19.83	19.99	19.34	19.85	190500	19.78
NYSE	CLNY	2009-10-22	19.97	20.00	19.85	19.91	90900	19.84
NYSE	CLNY	2009-10-21	19.74	19.97	19.74	19.97	91300	19.90
NYSE	CLNY	2009-10-20	19.75	19.99	19.70	19.99	86800	19.92
NYSE	CLNY	2009-10-19	19.65	19.75	19.65	19.74	37300	19.67
NYSE	CLNY	2009-10-16	19.50	19.68	19.47	19.68	114000	19.61
NYSE	CLNY	2009-10-15	19.50	19.59	19.40	19.55	152400	19.48
NYSE	CLNY	2009-10-14	19.45	19.53	19.40	19.50	163900	19.43
NYSE	CLNY	2009-10-13	19.40	19.55	19.40	19.42	87400	19.35
NYSE	CLNY	2009-10-12	19.41	19.47	19.40	19.45	51700	19.38
NYSE	CLNY	2009-10-09	19.31	19.44	19.31	19.44	135700	19.37
NYSE	CLNY	2009-10-08	19.45	19.49	19.30	19.38	414800	19.31
NYSE	CLNY	2009-10-07	19.42	19.50	19.30	19.48	250100	19.41
NYSE	CLNY	2009-10-06	19.51	19.60	19.40	19.50	273900	19.43
NYSE	CLNY	2009-10-05	19.50	19.59	19.41	19.53	272500	19.46
NYSE	CLNY	2009-10-02	19.42	19.52	19.42	19.50	190500	19.43
NYSE	CLNY	2009-10-01	19.50	19.55	19.50	19.50	286400	19.43
NYSE	CLNY	2009-09-30	19.53	19.60	19.50	19.55	360900	19.48
NYSE	CLNY	2009-09-29	19.50	19.60	19.50	19.50	601300	19.43
NYSE	CLNY	2009-09-28	19.30	19.59	19.30	19.50	237500	19.43
NYSE	CLNY	2009-09-25	19.51	19.55	19.35	19.37	699800	19.30
NYSE	CLNY	2009-09-24	19.50	19.66	19.25	19.50	5160200	19.43
NYSE	CHA	2009-12-31	41.75	41.92	41.31	41.42	187400	41.42
NYSE	CHA	2009-12-30	41.04	41.40	41.01	41.39	220600	41.39
NYSE	CHA	2009-12-29	41.81	41.84	41.55	41.80	119000	41.80
NYSE	CHA	2009-12-28	41.93	42.06	41.50	41.60	149400	41.60
NYSE	CHA	2009-12-24	41.18	41.49	41.16	41.49	90500	41.49
NYSE	CHA	2009-12-23	40.80	40.92	40.48	40.70	144000	40.70
NYSE	CHA	2009-12-22	40.54	40.62	40.29	40.46	134800	40.46
NYSE	CHA	2009-12-21	40.80	41.24	40.79	40.95	177400	40.95
NYSE	CHA	2009-12-18	40.76	41.04	40.61	40.94	157900	40.94
NYSE	CHA	2009-12-17	41.34	41.48	41.09	41.20	278900	41.20
NYSE	CHA	2009-12-16	42.74	42.83	42.38	42.47	157300	42.47
NYSE	CHA	2009-12-15	43.06	43.28	42.87	43.02	89600	43.02
NYSE	CHA	2009-12-14	43.61	44.49	43.36	43.68	170100	43.68
NYSE	CHA	2009-12-11	43.20	43.21	42.70	43.00	195200	43.00
NYSE	CHA	2009-12-10	43.40	44.24	43.28	43.49	313900	43.49
NYSE	CHA	2009-12-09	43.46	43.70	43.12	43.56	157200	43.56
NYSE	CHA	2009-12-08	43.59	43.88	43.35	43.57	113600	43.57
NYSE	CHA	2009-12-07	44.62	45.07	44.46	44.65	123500	44.65
NYSE	CHA	2009-12-04	46.17	46.39	44.89	45.60	251300	45.60
NYSE	CHA	2009-12-03	46.12	46.44	45.65	45.83	88600	45.83
NYSE	CHA	2009-12-02	45.60	46.22	45.60	45.99	132500	45.99
NYSE	CHA	2009-12-01	45.04	45.58	45.02	45.34	207200	45.34
NYSE	CHA	2009-11-30	44.21	44.62	43.99	44.45	200800	44.45
NYSE	CHA	2009-11-27	43.39	44.53	42.98	43.94	213800	43.94
NYSE	CHA	2009-11-25	45.46	46.01	45.35	46.01	205100	46.01
NYSE	CHA	2009-11-24	44.58	45.11	44.22	45.01	321000	45.01
NYSE	CHA	2009-11-23	45.77	45.77	44.84	44.98	231300	44.98
NYSE	CHA	2009-11-20	44.99	45.21	44.76	45.19	165900	45.19
NYSE	CHA	2009-11-19	45.72	45.72	45.05	45.32	235800	45.32
NYSE	CHA	2009-11-18	46.35	46.38	45.73	46.08	135900	46.08
NYSE	CHA	2009-11-17	46.20	46.68	46.11	46.68	94300	46.68
NYSE	CHA	2009-11-16	46.45	46.97	46.42	46.72	136900	46.72
NYSE	CHA	2009-11-13	45.57	46.09	45.35	45.78	113000	45.78
NYSE	CHA	2009-11-12	46.08	46.17	45.26	45.46	110600	45.46
NYSE	CHA	2009-11-11	46.56	46.73	46.11	46.40	119500	46.40
NYSE	CHA	2009-11-10	45.93	46.10	45.40	45.88	218100	45.88
NYSE	CHA	2009-11-09	46.22	46.67	46.10	46.45	293200	46.45
NYSE	CHA	2009-11-06	44.87	45.68	44.87	45.29	120500	45.29
NYSE	CHA	2009-11-05	44.76	45.25	44.53	45.25	152100	45.25
NYSE	CHA	2009-11-04	44.52	45.18	44.15	44.29	208500	44.29
NYSE	CHA	2009-11-03	43.56	44.48	43.50	44.47	180900	44.47
NYSE	CHA	2009-11-02	44.85	45.28	43.97	44.61	280500	44.61
NYSE	CHA	2009-10-30	45.19	45.35	43.46	43.98	408400	43.98
NYSE	CHA	2009-10-29	44.65	45.75	44.65	45.34	279700	45.34
NYSE	CHA	2009-10-28	45.26	45.47	44.18	44.39	356600	44.39
NYSE	CHA	2009-10-27	46.01	46.29	45.20	45.56	265500	45.56
NYSE	CHA	2009-10-26	47.07	47.11	45.77	46.07	208800	46.07
NYSE	CHA	2009-10-23	47.29	47.30	46.38	46.50	169100	46.50
NYSE	CHA	2009-10-22	46.71	47.02	46.18	46.84	205000	46.84
NYSE	CHA	2009-10-21	48.16	48.82	47.82	47.92	240600	47.92
NYSE	CHA	2009-10-20	49.47	49.65	48.76	48.79	171300	48.79
NYSE	CHA	2009-10-19	49.05	49.42	48.70	49.40	178400	49.40
NYSE	CHA	2009-10-16	48.77	48.84	48.00	48.30	280700	48.30
NYSE	CHA	2009-10-15	49.65	49.95	48.94	49.83	185800	49.83
NYSE	CHA	2009-10-14	49.59	50.18	49.35	50.08	184900	50.08
NYSE	CHA	2009-10-13	48.61	48.84	48.19	48.65	166400	48.65
NYSE	CHA	2009-10-12	48.31	49.05	48.24	48.40	319200	48.40
NYSE	CHA	2009-10-09	48.60	49.10	48.23	48.79	291700	48.79
NYSE	CHA	2009-10-08	48.99	49.13	48.54	48.76	201800	48.76
NYSE	CHA	2009-10-07	47.98	47.98	47.51	47.74	206200	47.74
NYSE	CHA	2009-10-06	47.03	47.50	46.63	47.15	216200	47.15
NYSE	CHA	2009-10-05	45.68	46.56	45.37	46.08	136600	46.08
NYSE	CHA	2009-10-02	45.27	45.69	44.63	45.44	216800	45.44
NYSE	CHA	2009-10-01	47.03	47.18	45.73	45.93	257600	45.93
NYSE	CHA	2009-09-30	47.55	47.61	46.57	47.30	161400	47.30
NYSE	CHA	2009-09-29	48.07	48.29	47.64	48.21	199900	48.21
NYSE	CHA	2009-09-28	47.21	48.32	47.21	47.85	201600	47.85
NYSE	CHA	2009-09-25	47.99	48.36	47.40	47.87	241400	47.87
NYSE	CHA	2009-09-24	48.26	48.44	46.94	47.35	245800	47.35
NYSE	CHA	2009-09-23	49.00	49.37	48.39	48.54	245300	48.54
NYSE	CHA	2009-09-22	49.58	49.90	49.39	49.68	147900	49.68
NYSE	CHA	2009-09-21	49.51	49.64	49.08	49.47	187300	49.47
NYSE	CHA	2009-09-18	51.11	52.10	50.68	50.70	168200	50.70
NYSE	CHA	2009-09-17	51.32	51.70	50.61	50.86	174100	50.86
NYSE	CHA	2009-09-16	51.91	52.40	51.30	52.36	168200	52.36
NYSE	CHA	2009-09-15	51.20	51.39	50.79	50.95	139000	50.95
NYSE	CHA	2009-09-14	50.65	51.90	50.65	51.57	276800	51.57
NYSE	CHA	2009-09-11	52.76	52.80	51.79	52.01	195900	52.01
NYSE	CHA	2009-09-10	52.38	52.93	52.11	52.88	141900	52.88
NYSE	CHA	2009-09-09	52.79	53.23	52.48	52.78	173700	52.78
NYSE	CHA	2009-09-08	53.46	53.60	52.77	53.14	153200	53.14
NYSE	CHA	2009-09-04	52.33	53.65	51.98	53.01	272300	53.01
NYSE	CHA	2009-09-03	50.92	51.42	50.59	51.30	135500	51.30
NYSE	CHA	2009-09-02	49.92	50.74	49.90	50.14	157100	50.14
NYSE	CHA	2009-09-01	51.56	52.21	50.47	50.63	385000	50.63
NYSE	CHA	2009-08-31	50.92	51.76	50.81	51.63	326400	51.63
NYSE	CHA	2009-08-28	51.62	52.25	51.36	51.71	317200	51.71
NYSE	CHA	2009-08-27	50.34	50.34	49.23	50.20	349700	50.20
NYSE	CHA	2009-08-26	49.07	49.62	48.84	48.96	390800	48.96
NYSE	CHA	2009-08-25	50.30	50.58	49.68	49.90	257100	49.90
NYSE	CHA	2009-08-24	50.64	50.64	49.53	49.77	253400	49.77
NYSE	CHA	2009-08-21	50.16	50.67	49.72	50.59	307200	50.59
NYSE	CHA	2009-08-20	49.88	50.01	49.16	49.89	233900	49.89
NYSE	CHA	2009-08-19	48.44	49.42	48.20	49.25	96100	49.25
NYSE	CHA	2009-08-18	49.22	49.57	48.81	49.33	217700	49.33
NYSE	CHA	2009-08-17	49.91	49.91	48.96	49.07	425200	49.07
NYSE	CHA	2009-08-14	52.75	52.76	51.18	51.59	322200	51.59
NYSE	CHA	2009-08-13	52.81	53.41	52.02	52.39	335800	52.39
NYSE	CHA	2009-08-12	52.27	53.10	52.01	52.60	114600	52.60
NYSE	CHA	2009-08-11	53.95	54.23	52.81	53.09	235500	53.09
NYSE	CHA	2009-08-10	54.67	55.40	53.97	54.51	157600	54.51
NYSE	CHA	2009-08-07	55.14	55.15	53.80	54.43	240600	54.43
NYSE	CHA	2009-08-06	55.61	56.41	54.85	55.53	344500	55.53
NYSE	CHA	2009-08-05	54.16	54.16	52.20	52.97	160800	52.97
NYSE	CHA	2009-08-04	53.05	53.67	52.87	53.58	161700	53.58
NYSE	CHA	2009-08-03	53.26	54.18	53.25	54.16	145300	54.16
NYSE	CHA	2009-07-31	52.26	52.61	51.52	51.99	107000	51.99
NYSE	CHA	2009-07-30	52.46	52.95	51.83	52.06	153000	52.06
NYSE	CHA	2009-07-29	51.71	51.97	51.02	51.53	191900	51.53
NYSE	CHA	2009-07-28	53.07	53.50	52.39	53.26	146900	53.26
NYSE	CHA	2009-07-27	52.88	53.00	52.19	52.88	86300	52.88
NYSE	CHA	2009-07-24	52.29	52.62	51.78	52.53	157200	52.53
NYSE	CHA	2009-07-23	52.41	53.91	52.41	53.57	180500	53.57
NYSE	CHA	2009-07-22	52.24	52.89	51.88	52.24	117700	52.24
NYSE	CHA	2009-07-21	52.88	53.43	51.93	52.80	140600	52.80
NYSE	CHA	2009-07-20	52.64	52.87	52.04	52.54	169400	52.54
NYSE	CHA	2009-07-17	50.48	50.48	49.58	50.18	292100	50.18
NYSE	CHA	2009-07-16	50.20	51.23	50.17	50.92	249200	50.92
NYSE	CHA	2009-07-15	49.59	50.70	49.07	50.53	317800	50.53
NYSE	CHA	2009-07-14	48.03	48.49	47.83	48.14	238400	48.14
NYSE	CHA	2009-07-13	46.76	47.05	45.88	46.85	232400	46.85
NYSE	CHA	2009-07-10	46.86	46.92	46.24	46.91	105900	46.91
NYSE	CHA	2009-07-09	47.38	47.96	46.74	47.28	243700	47.28
NYSE	CHA	2009-07-08	47.03	47.25	45.67	46.37	360300	46.37
NYSE	CHA	2009-07-07	47.55	47.55	46.54	46.68	183200	46.68
NYSE	CHA	2009-07-06	47.55	48.12	47.16	47.97	229500	47.97
NYSE	CHA	2009-07-02	48.38	48.38	47.59	48.01	227400	48.01
NYSE	CHA	2009-07-01	50.21	50.92	50.20	50.47	331700	50.47
NYSE	CHA	2009-06-30	49.85	50.32	49.40	49.76	270900	49.76
NYSE	CHA	2009-06-29	50.27	50.45	49.63	50.35	372400	50.35
NYSE	CHA	2009-06-26	50.12	50.41	49.73	50.10	478100	50.10
NYSE	CHA	2009-06-25	48.76	49.03	47.92	48.97	619000	48.97
NYSE	CHA	2009-06-24	48.86	49.89	48.67	48.98	885100	48.98
NYSE	CHA	2009-06-23	46.17	47.21	45.89	46.39	535400	46.39
NYSE	CHA	2009-06-22	45.83	45.93	45.17	45.47	369600	45.47
NYSE	CHA	2009-06-19	46.17	46.29	45.76	45.84	556500	45.84
NYSE	CHA	2009-06-18	45.99	46.39	45.51	45.95	260200	45.95
NYSE	CHA	2009-06-17	45.74	46.16	45.08	45.66	378100	45.66
NYSE	CHA	2009-06-16	46.53	46.53	44.85	45.13	279000	45.13
NYSE	CHA	2009-06-15	47.18	47.28	46.02	46.33	511000	46.33
NYSE	CHA	2009-06-12	48.85	48.97	48.26	48.92	195700	48.92
NYSE	CHA	2009-06-11	49.90	50.78	49.18	49.87	233700	49.87
NYSE	CHA	2009-06-10	49.15	49.80	48.24	48.83	289100	48.83
NYSE	CHA	2009-06-09	48.24	48.24	46.93	47.55	190700	47.55
NYSE	CHA	2009-06-08	48.15	48.15	47.08	47.86	183600	47.86
NYSE	CHA	2009-06-05	50.05	50.05	49.07	49.55	138400	49.55
NYSE	CHA	2009-06-04	49.00	49.41	48.82	49.24	431300	49.24
NYSE	CHA	2009-06-03	49.83	50.02	48.50	48.92	276700	48.92
NYSE	CHA	2009-06-02	49.01	50.27	48.90	49.54	501600	49.54
NYSE	CHA	2009-06-01	49.53	50.70	49.53	50.49	387000	50.49
NYSE	CHA	2009-05-29	47.89	48.03	47.05	47.59	254100	47.59
NYSE	CHA	2009-05-28	47.18	47.89	46.79	47.61	258900	47.61
NYSE	CHA	2009-05-27	47.47	47.75	46.57	46.82	356600	46.82
NYSE	CHA	2009-05-26	44.25	46.60	44.25	46.29	381900	46.29
NYSE	CHA	2009-05-22	44.37	44.84	44.06	44.30	404600	44.30
NYSE	CHA	2009-05-21	44.99	45.00	43.51	44.08	420600	44.08
NYSE	CHA	2009-05-20	46.40	46.86	45.99	46.06	315800	46.06
NYSE	CHA	2009-05-19	47.49	47.71	46.87	47.16	182000	47.16
NYSE	CHA	2009-05-18	46.99	47.81	46.46	47.62	331600	47.62
NYSE	CHA	2009-05-15	45.25	46.18	45.20	45.51	461200	45.51
NYSE	CHA	2009-05-14	44.52	45.66	44.41	45.13	455500	45.13
NYSE	CHA	2009-05-13	44.40	44.40	43.24	43.70	1156100	43.70
NYSE	CHA	2009-05-12	46.26	46.40	45.28	45.84	255800	45.84
NYSE	CHA	2009-05-11	46.45	46.96	46.03	46.32	420900	46.32
NYSE	CHA	2009-05-08	49.52	49.52	47.63	48.78	454800	48.78
NYSE	CHA	2009-05-07	50.36	50.41	48.38	48.66	535800	48.66
NYSE	CHA	2009-05-06	51.53	52.05	50.85	51.89	280800	51.89
NYSE	CHA	2009-05-05	50.30	50.97	49.66	50.47	482400	50.47
NYSE	CHA	2009-05-04	50.49	52.51	50.40	52.35	568900	52.35
NYSE	CHA	2009-05-01	49.65	50.26	49.20	50.14	249800	50.14
NYSE	CHA	2009-04-30	49.92	50.16	49.06	49.37	310500	49.37
NYSE	CHA	2009-04-29	47.71	49.02	46.90	48.37	464500	48.37
NYSE	CHA	2009-04-28	44.14	45.90	44.14	45.34	203400	45.34
NYSE	CHA	2009-04-27	45.45	45.98	45.08	45.30	282100	45.30
NYSE	CHA	2009-04-24	46.11	47.10	46.08	46.71	365100	46.71
NYSE	CHA	2009-04-23	44.83	45.38	44.48	45.34	304900	45.34
NYSE	CHA	2009-04-22	44.01	45.26	43.87	44.31	519200	44.31
NYSE	CHA	2009-04-21	43.84	44.91	43.35	44.74	616900	44.74
NYSE	CHA	2009-04-20	45.41	45.71	44.58	44.89	500500	43.79
NYSE	CHA	2009-04-17	45.56	46.20	45.42	45.47	584400	44.36
NYSE	CHA	2009-04-16	45.67	46.00	45.08	45.69	424000	44.57
NYSE	CHA	2009-04-15	46.79	47.25	45.91	47.19	271000	46.04
NYSE	CHA	2009-04-14	46.01	46.47	45.65	45.94	320900	44.82
NYSE	CHA	2009-04-13	45.00	45.88	44.79	45.50	364700	44.39
NYSE	CHA	2009-04-09	44.34	45.00	44.34	44.72	229600	43.63
NYSE	CHA	2009-04-08	42.38	42.77	41.92	42.56	392400	41.52
NYSE	CHA	2009-04-07	43.29	43.44	42.65	42.69	399700	41.65
NYSE	CHA	2009-04-06	44.31	44.78	43.80	44.73	345700	43.64
NYSE	CHA	2009-04-03	44.95	45.21	44.35	45.13	416100	44.03
NYSE	CHA	2009-04-02	45.42	46.90	45.20	46.34	668800	45.21
NYSE	CHA	2009-04-01	42.60	43.92	42.31	43.88	494000	42.81
NYSE	CHA	2009-03-31	41.29	42.11	41.07	41.43	325700	40.42
NYSE	CHA	2009-03-30	40.55	40.60	39.45	39.99	287600	39.01
NYSE	CHA	2009-03-27	41.52	42.48	41.52	42.09	786500	41.06
NYSE	CHA	2009-03-26	40.69	41.80	40.66	41.65	356900	40.63
NYSE	CHA	2009-03-25	40.14	41.08	39.45	40.16	368800	39.18
NYSE	CHA	2009-03-24	40.75	41.81	40.54	40.69	494200	39.70
NYSE	CHA	2009-03-23	39.82	42.32	39.67	42.20	598400	41.17
NYSE	CHA	2009-03-20	39.75	40.01	38.58	39.07	516600	38.12
NYSE	CHA	2009-03-19	40.53	41.02	39.38	39.59	311200	38.62
NYSE	CHA	2009-03-18	38.45	40.27	38.20	39.70	378200	38.73
NYSE	CHA	2009-03-17	37.81	39.07	37.51	38.98	429600	38.03
NYSE	CHA	2009-03-16	38.24	39.05	37.80	37.96	557800	37.03
NYSE	CHA	2009-03-13	36.46	37.43	36.37	37.24	328200	36.33
NYSE	CHA	2009-03-12	35.57	37.12	35.18	36.84	346600	35.94
NYSE	CHA	2009-03-11	36.22	36.44	35.19	35.71	266100	34.84
NYSE	CHA	2009-03-10	35.77	36.68	35.14	36.61	468700	35.72
NYSE	CHA	2009-03-09	33.37	34.68	33.37	33.75	270600	32.93
NYSE	CHA	2009-03-06	34.06	34.32	32.61	33.60	343100	32.78
NYSE	CHA	2009-03-05	33.72	34.58	33.30	33.58	263300	32.76
NYSE	CHA	2009-03-04	35.74	36.88	35.15	36.25	563700	35.36
NYSE	CHA	2009-03-03	34.08	34.08	32.69	33.34	569600	32.53
NYSE	CHA	2009-03-02	33.10	33.60	31.92	32.11	373900	31.33
NYSE	CHA	2009-02-27	33.72	34.17	33.42	33.48	223800	32.66
NYSE	CHA	2009-02-26	35.10	35.51	34.29	34.44	269200	33.60
NYSE	CHA	2009-02-25	36.12	36.72	35.36	35.94	287100	35.06
NYSE	CHA	2009-02-24	35.12	36.49	34.70	36.24	331000	35.35
NYSE	CHA	2009-02-23	36.09	36.23	34.45	34.62	355200	33.77
NYSE	CHA	2009-02-20	34.56	35.36	34.23	35.00	332600	34.14
NYSE	CHA	2009-02-19	35.80	36.26	34.66	35.03	392900	34.17
NYSE	CHA	2009-02-18	35.31	35.74	34.71	35.37	355500	34.51
NYSE	CHA	2009-02-17	34.86	35.33	33.98	34.00	424500	33.17
NYSE	CHA	2009-02-13	35.75	36.26	35.52	35.91	219300	35.03
NYSE	CHA	2009-02-12	34.75	35.12	33.93	35.12	354900	34.26
NYSE	CHA	2009-02-11	36.50	36.81	35.55	36.04	431000	35.16
NYSE	CHA	2009-02-10	37.13	37.77	35.48	35.79	326300	34.92
NYSE	CHA	2009-02-09	37.81	38.60	37.69	38.37	241900	37.43
NYSE	CHA	2009-02-06	37.98	39.11	37.69	38.86	407200	37.91
NYSE	CHA	2009-02-05	36.38	37.80	36.18	37.44	419600	36.53
NYSE	CHA	2009-02-04	35.59	36.99	35.59	36.10	441400	35.22
NYSE	CHA	2009-02-03	36.09	36.64	35.40	36.18	352400	35.30
NYSE	CHA	2009-02-02	34.92	35.90	34.92	35.35	355900	34.49
NYSE	CHA	2009-01-30	36.50	36.77	35.76	36.13	385300	35.25
NYSE	CHA	2009-01-29	35.07	35.56	34.01	34.24	334200	33.40
NYSE	CHA	2009-01-28	35.26	36.51	35.19	36.18	246700	35.30
NYSE	CHA	2009-01-27	34.14	35.10	34.14	34.82	137000	33.97
NYSE	CHA	2009-01-26	34.23	35.33	33.22	34.16	202600	33.33
NYSE	CHA	2009-01-23	33.05	34.34	32.75	34.05	220900	33.22
NYSE	CHA	2009-01-22	33.60	34.04	32.75	33.35	671600	32.54
NYSE	CHA	2009-01-21	34.80	35.65	33.77	35.60	321100	34.73
NYSE	CHA	2009-01-20	34.60	35.28	33.60	33.86	464600	33.03
NYSE	CHA	2009-01-16	34.37	34.90	33.36	34.71	479000	33.86
NYSE	CHA	2009-01-15	33.00	34.08	32.01	33.42	605800	32.60
NYSE	CHA	2009-01-14	33.12	33.92	32.23	32.79	482300	31.99
NYSE	CHA	2009-01-13	34.12	34.68	33.89	34.58	434400	33.73
NYSE	CHA	2009-01-12	35.63	35.63	34.38	34.58	395800	33.73
NYSE	CHA	2009-01-09	37.58	37.68	36.47	36.72	275100	35.82
NYSE	CHA	2009-01-08	37.40	37.76	36.90	37.57	412000	36.65
NYSE	CHA	2009-01-07	39.15	39.21	38.17	38.45	499200	37.51
NYSE	CHA	2009-01-06	41.50	42.00	40.96	41.43	373300	40.42
NYSE	CHA	2009-01-05	40.93	41.71	40.52	41.22	479300	40.21
NYSE	CHA	2009-01-02	39.30	41.25	39.30	40.95	437200	39.95
NYSE	CBS	2009-12-31	14.26	14.41	14.05	14.05	4260000	14.05
NYSE	CBS	2009-12-30	14.19	14.31	14.01	14.30	4600400	14.30
NYSE	CBS	2009-12-29	13.90	14.41	13.90	14.35	7143900	14.35
NYSE	CBS	2009-12-28	13.88	13.93	13.75	13.85	4080300	13.85
NYSE	CBS	2009-12-24	13.98	14.07	13.86	13.88	1276100	13.88
NYSE	CBS	2009-12-23	13.97	14.02	13.57	13.95	5785000	13.95
NYSE	CBS	2009-12-22	14.01	14.01	13.77	13.86	4378900	13.86
NYSE	CBS	2009-12-21	14.06	14.19	13.85	13.90	7580200	13.90
NYSE	CBS	2009-12-18	13.95	13.95	13.58	13.87	10424400	13.87
NYSE	CBS	2009-12-17	14.04	14.32	13.74	13.74	8838100	13.74
NYSE	CBS	2009-12-16	14.20	14.56	14.16	14.27	9823900	14.27
NYSE	CBS	2009-12-15	13.71	14.30	13.59	14.05	9858000	14.05
NYSE	CBS	2009-12-14	14.16	14.20	13.87	14.05	6506700	14.05
NYSE	CBS	2009-12-11	13.90	14.09	13.82	14.06	9040600	14.06
NYSE	CBS	2009-12-10	13.85	14.03	13.76	13.81	9158500	13.81
NYSE	CBS	2009-12-09	13.83	13.89	13.37	13.55	9572400	13.55
NYSE	CBS	2009-12-08	13.67	14.25	13.54	13.97	14633800	13.92
NYSE	CBS	2009-12-07	13.29	14.02	13.29	13.89	16338700	13.84
NYSE	CBS	2009-12-04	13.10	13.51	12.79	13.46	13190900	13.41
NYSE	CBS	2009-12-03	13.00	13.23	12.72	12.77	10124700	12.72
NYSE	CBS	2009-12-02	13.09	13.21	12.93	13.02	5046100	12.97
NYSE	CBS	2009-12-01	13.06	13.35	12.91	13.15	7145900	13.10
NYSE	CBS	2009-11-30	13.03	13.13	12.58	12.81	8778900	12.76
NYSE	CBS	2009-11-27	12.86	13.43	12.63	13.17	3766900	13.12
NYSE	CBS	2009-11-25	13.21	13.56	13.14	13.55	12077300	13.50
NYSE	CBS	2009-11-24	12.72	13.15	12.69	13.13	10043300	13.08
NYSE	CBS	2009-11-23	13.25	13.35	12.74	12.82	5779600	12.77
NYSE	CBS	2009-11-20	13.08	13.14	12.74	12.84	7973100	12.79
NYSE	CBS	2009-11-19	13.51	13.59	13.15	13.31	5016100	13.26
NYSE	CBS	2009-11-18	13.84	13.89	13.47	13.73	6947600	13.68
NYSE	CBS	2009-11-17	13.76	13.88	13.43	13.85	7888300	13.80
NYSE	CBS	2009-11-16	13.10	13.80	13.07	13.74	13404500	13.69
NYSE	CBS	2009-11-13	12.95	13.12	12.74	13.01	9283000	12.96
NYSE	CBS	2009-11-12	13.14	13.30	12.70	12.81	12022400	12.76
NYSE	CBS	2009-11-11	13.33	13.35	12.93	13.21	11291400	13.16
NYSE	CBS	2009-11-10	13.22	13.45	12.99	13.05	11350700	13.00
NYSE	CBS	2009-11-09	12.93	13.37	12.83	13.29	7957800	13.24
NYSE	CBS	2009-11-06	12.53	12.88	12.17	12.72	20199300	12.67
NYSE	CBS	2009-11-05	12.02	12.84	12.02	12.79	17072200	12.74
NYSE	CBS	2009-11-04	12.10	12.57	11.86	11.90	13371000	11.86
NYSE	CBS	2009-11-03	12.03	12.12	11.58	11.97	11313000	11.93
NYSE	CBS	2009-11-02	11.86	12.12	11.62	12.12	14594400	12.08
NYSE	CBS	2009-10-30	12.36	12.70	11.58	11.77	13248900	11.73
NYSE	CBS	2009-10-29	11.94	12.81	11.83	12.60	14493000	12.55
NYSE	CBS	2009-10-28	12.27	12.40	11.40	11.74	23176200	11.70
NYSE	CBS	2009-10-27	12.82	13.00	12.29	12.44	10923900	12.40
NYSE	CBS	2009-10-26	13.13	13.72	12.68	12.77	12546700	12.72
NYSE	CBS	2009-10-23	13.67	13.72	12.99	13.04	9364200	12.99
NYSE	CBS	2009-10-22	13.27	13.63	12.99	13.60	8013500	13.55
NYSE	CBS	2009-10-21	13.75	14.04	13.19	13.24	11202900	13.19
NYSE	CBS	2009-10-20	13.68	14.03	13.36	13.82	11059500	13.77
NYSE	CBS	2009-10-19	13.09	13.76	13.00	13.71	10685100	13.66
NYSE	CBS	2009-10-16	13.02	13.40	12.79	13.09	13930900	13.04
NYSE	CBS	2009-10-15	12.20	13.43	12.18	13.23	39601100	13.18
NYSE	CBS	2009-10-14	11.89	12.63	11.78	12.52	30354900	12.48
NYSE	CBS	2009-10-13	12.15	12.33	12.14	12.15	6715800	12.11
NYSE	CBS	2009-10-12	12.42	12.43	11.98	12.13	6267700	12.09
NYSE	CBS	2009-10-09	12.42	12.60	12.26	12.36	8276400	12.32
NYSE	CBS	2009-10-08	12.37	12.70	12.18	12.57	9887200	12.53
NYSE	CBS	2009-10-07	12.10	12.37	11.93	12.11	13431100	12.07
NYSE	CBS	2009-10-06	11.85	12.26	11.85	12.16	9545700	12.12
NYSE	CBS	2009-10-05	11.49	11.88	11.45	11.82	11272500	11.78
NYSE	CBS	2009-10-02	11.37	11.74	11.29	11.49	15471100	11.45
NYSE	CBS	2009-10-01	11.98	11.99	11.46	11.57	15327700	11.53
NYSE	CBS	2009-09-30	12.48	12.53	11.88	12.05	10089100	12.01
NYSE	CBS	2009-09-29	12.39	12.60	12.31	12.41	8805200	12.37
NYSE	CBS	2009-09-28	11.73	12.36	11.65	12.28	6238200	12.24
NYSE	CBS	2009-09-25	11.55	11.80	11.41	11.62	9167100	11.58
NYSE	CBS	2009-09-24	12.13	12.27	11.46	11.60	7310600	11.56
NYSE	CBS	2009-09-23	12.71	12.78	12.08	12.09	8671900	12.05
NYSE	CBS	2009-09-22	12.52	12.76	12.42	12.65	7702700	12.60
NYSE	CBS	2009-09-21	12.42	12.50	11.96	12.38	13096000	12.34
NYSE	CBS	2009-09-18	12.53	12.71	12.25	12.60	11167800	12.55
NYSE	CBS	2009-09-17	12.67	13.16	12.27	12.44	14712600	12.40
NYSE	CBS	2009-09-16	12.46	13.09	12.23	12.74	27889900	12.69
NYSE	CBS	2009-09-15	12.28	12.60	12.14	12.43	21566700	12.39
NYSE	CBS	2009-09-14	11.60	11.94	11.49	11.86	9794700	11.82
NYSE	CBS	2009-09-11	11.71	12.12	11.52	11.76	16390700	11.72
NYSE	CBS	2009-09-10	10.92	11.96	10.91	11.95	16131400	11.91
NYSE	CBS	2009-09-09	10.82	11.10	10.60	11.02	9256600	10.98
NYSE	CBS	2009-09-08	10.73	10.91	10.66	10.83	8775900	10.79
NYSE	CBS	2009-09-04	10.27	10.62	10.16	10.60	7258600	10.51
NYSE	CBS	2009-09-03	10.14	10.29	9.99	10.27	8099400	10.18
NYSE	CBS	2009-09-02	9.89	10.12	9.74	10.03	10196100	9.95
NYSE	CBS	2009-09-01	10.27	10.59	9.84	9.88	9327700	9.80
NYSE	CBS	2009-08-31	10.57	10.74	10.29	10.35	8531400	10.26
NYSE	CBS	2009-08-28	11.11	11.23	10.70	10.78	8775600	10.69
NYSE	CBS	2009-08-27	10.83	11.08	10.51	10.99	8760000	10.90
NYSE	CBS	2009-08-26	11.05	11.16	10.71	10.88	9900100	10.79
NYSE	CBS	2009-08-25	11.12	11.23	10.92	11.15	10246200	11.06
NYSE	CBS	2009-08-24	10.74	11.17	10.73	11.01	9042700	10.92
NYSE	CBS	2009-08-21	10.70	10.94	10.56	10.74	7964000	10.65
NYSE	CBS	2009-08-20	10.45	10.66	10.35	10.55	8236900	10.46
NYSE	CBS	2009-08-19	9.70	10.48	9.57	10.36	12706400	10.27
NYSE	CBS	2009-08-18	9.94	10.15	9.85	9.87	9013700	9.79
NYSE	CBS	2009-08-17	9.74	10.04	9.57	9.89	14852900	9.81
NYSE	CBS	2009-08-14	10.44	10.44	9.98	10.23	8527600	10.15
NYSE	CBS	2009-08-13	10.25	10.61	10.14	10.29	13808600	10.20
NYSE	CBS	2009-08-12	10.55	11.03	10.45	10.72	13925900	10.63
NYSE	CBS	2009-08-11	10.98	11.02	10.46	10.59	15069600	10.50
NYSE	CBS	2009-08-10	10.47	11.65	10.32	11.13	23749400	11.04
NYSE	CBS	2009-08-07	9.56	11.23	9.56	10.81	49696900	10.72
NYSE	CBS	2009-08-06	8.91	9.14	8.46	8.54	12172100	8.47
NYSE	CBS	2009-08-05	8.96	8.99	8.53	8.86	15097000	8.79
NYSE	CBS	2009-08-04	8.63	9.02	8.52	8.93	11750400	8.86
NYSE	CBS	2009-08-03	8.14	9.15	8.12	8.91	17354500	8.84
NYSE	CBS	2009-07-31	7.87	8.23	7.77	8.19	9961800	8.12
NYSE	CBS	2009-07-30	7.70	8.14	7.70	8.00	8289100	7.93
NYSE	CBS	2009-07-29	7.82	7.95	7.58	7.72	6824400	7.66
NYSE	CBS	2009-07-28	7.78	8.26	7.69	7.99	9251900	7.92
NYSE	CBS	2009-07-27	7.83	8.07	7.72	8.05	8188400	7.98
NYSE	CBS	2009-07-24	7.72	7.86	7.55	7.83	5934600	7.77
NYSE	CBS	2009-07-23	7.29	7.88	7.24	7.80	11083600	7.74
NYSE	CBS	2009-07-22	7.17	7.47	7.09	7.29	5640300	7.23
NYSE	CBS	2009-07-21	7.46	7.64	7.14	7.23	8009600	7.17
NYSE	CBS	2009-07-20	7.07	7.43	7.02	7.43	12366500	7.37
NYSE	CBS	2009-07-17	6.64	6.82	6.53	6.75	10547600	6.69
NYSE	CBS	2009-07-16	6.55	6.77	6.51	6.75	6329300	6.69
NYSE	CBS	2009-07-15	6.46	6.63	6.34	6.56	7999500	6.51
NYSE	CBS	2009-07-14	6.05	6.26	5.94	6.23	8440100	6.18
NYSE	CBS	2009-07-13	6.02	6.06	5.75	5.98	9045900	5.93
NYSE	CBS	2009-07-10	5.89	5.99	5.77	5.97	6822700	5.92
NYSE	CBS	2009-07-09	5.85	6.05	5.79	5.96	9686600	5.91
NYSE	CBS	2009-07-08	5.93	5.97	5.65	5.78	15548000	5.73
NYSE	CBS	2009-07-07	6.22	6.23	5.79	5.80	7704400	5.75
NYSE	CBS	2009-07-06	6.51	6.56	6.00	6.11	17747300	6.06
NYSE	CBS	2009-07-02	6.81	6.87	6.46	6.59	7541200	6.54
NYSE	CBS	2009-07-01	6.95	7.10	6.88	6.94	4509300	6.88
NYSE	CBS	2009-06-30	7.15	7.28	6.79	6.92	8483000	6.86
NYSE	CBS	2009-06-29	6.93	7.32	6.92	7.22	6217300	7.16
NYSE	CBS	2009-06-26	7.17	7.20	6.69	7.07	12866100	7.01
NYSE	CBS	2009-06-25	6.93	7.24	6.93	7.21	8180000	7.15
NYSE	CBS	2009-06-24	6.94	7.31	6.81	7.02	9170600	6.96
NYSE	CBS	2009-06-23	6.85	6.95	6.67	6.79	10182500	6.73
NYSE	CBS	2009-06-22	7.24	7.26	6.84	6.84	7363700	6.78
NYSE	CBS	2009-06-19	7.49	7.63	7.26	7.34	7864900	7.28
NYSE	CBS	2009-06-18	7.32	7.49	7.18	7.38	6855700	7.32
NYSE	CBS	2009-06-17	7.38	7.53	7.19	7.35	6998100	7.29
NYSE	CBS	2009-06-16	7.85	7.90	7.39	7.39	8871200	7.33
NYSE	CBS	2009-06-15	7.98	8.10	7.74	7.81	7770400	7.75
NYSE	CBS	2009-06-12	8.07	8.15	7.76	8.14	7792700	8.07
NYSE	CBS	2009-06-11	7.97	8.32	7.84	8.16	18885100	8.09
NYSE	CBS	2009-06-10	8.74	8.84	8.24	8.33	11076900	8.26
NYSE	CBS	2009-06-09	8.67	8.73	8.33	8.68	8277100	8.61
NYSE	CBS	2009-06-08	8.53	8.79	8.29	8.68	8792700	8.61
NYSE	CBS	2009-06-05	9.08	9.12	8.59	8.78	12603100	8.66
NYSE	CBS	2009-06-04	8.89	9.15	8.71	8.92	13866300	8.80
NYSE	CBS	2009-06-03	8.61	8.83	8.31	8.77	17786100	8.65
NYSE	CBS	2009-06-02	8.69	8.69	8.24	8.65	12980600	8.53
NYSE	CBS	2009-06-01	7.51	8.78	7.51	8.74	21354600	8.62
NYSE	CBS	2009-05-29	7.44	7.44	7.12	7.38	11439300	7.28
NYSE	CBS	2009-05-28	7.13	7.14	6.77	6.99	9094200	6.89
NYSE	CBS	2009-05-27	7.18	7.37	6.97	6.98	8733000	6.88
NYSE	CBS	2009-05-26	7.00	7.29	6.83	7.19	7863100	7.09
NYSE	CBS	2009-05-22	7.04	7.21	6.78	7.01	7690400	6.91
NYSE	CBS	2009-05-21	7.14	7.20	6.78	6.92	11866600	6.82
NYSE	CBS	2009-05-20	7.30	7.71	7.15	7.28	12420400	7.18
NYSE	CBS	2009-05-19	7.25	7.43	6.99	7.22	13141400	7.12
NYSE	CBS	2009-05-18	6.79	7.38	6.76	7.32	12589400	7.22
NYSE	CBS	2009-05-15	6.80	7.31	6.67	6.70	15437500	6.61
NYSE	CBS	2009-05-14	6.53	6.99	6.47	6.84	12953600	6.74
NYSE	CBS	2009-05-13	6.73	6.75	6.32	6.52	17794800	6.43
NYSE	CBS	2009-05-12	7.73	7.73	6.53	7.05	22820800	6.95
NYSE	CBS	2009-05-11	8.12	8.21	7.57	7.62	13965300	7.51
NYSE	CBS	2009-05-08	7.84	8.80	7.46	8.55	24692400	8.43
NYSE	CBS	2009-05-07	8.26	8.63	7.73	8.06	20306900	7.95
NYSE	CBS	2009-05-06	7.35	8.20	7.35	7.98	19228600	7.87
NYSE	CBS	2009-05-05	7.19	7.50	7.11	7.33	13406400	7.23
NYSE	CBS	2009-05-04	7.22	7.38	7.07	7.20	9496900	7.10
NYSE	CBS	2009-05-01	7.08	7.39	6.85	7.19	9633300	7.09
NYSE	CBS	2009-04-30	6.61	7.65	6.47	7.04	19591900	6.94
NYSE	CBS	2009-04-29	5.93	6.47	5.88	6.35	11413000	6.26
NYSE	CBS	2009-04-28	5.92	6.02	5.79	5.86	8400700	5.78
NYSE	CBS	2009-04-27	6.12	6.24	5.94	6.01	9994300	5.93
NYSE	CBS	2009-04-24	5.89	6.27	5.81	6.22	9019800	6.13
NYSE	CBS	2009-04-23	6.00	6.02	5.65	5.80	8882100	5.72
NYSE	CBS	2009-04-22	5.92	6.24	5.66	5.92	11369500	5.84
NYSE	CBS	2009-04-21	5.75	6.31	5.65	6.18	10987800	6.09
NYSE	CBS	2009-04-20	6.50	6.50	5.61	5.75	18215000	5.67
NYSE	CBS	2009-04-17	5.59	6.84	5.45	6.70	29260400	6.61
NYSE	CBS	2009-04-16	5.41	5.71	5.30	5.59	6532800	5.51
NYSE	CBS	2009-04-15	5.12	5.35	5.04	5.34	5303900	5.27
NYSE	CBS	2009-04-14	5.41	5.55	5.03	5.17	11554400	5.10
NYSE	CBS	2009-04-13	5.30	5.54	5.20	5.47	6004600	5.39
NYSE	CBS	2009-04-09	5.22	5.65	5.15	5.36	14143100	5.29
NYSE	CBS	2009-04-08	4.85	5.12	4.50	5.03	11347300	4.96
NYSE	CBS	2009-04-07	4.78	4.99	4.69	4.85	7703300	4.78
NYSE	CBS	2009-04-06	4.80	4.98	4.72	4.89	9209400	4.82
NYSE	CBS	2009-04-03	4.73	5.07	4.51	4.85	13741300	4.78
NYSE	CBS	2009-04-02	4.02	4.71	4.00	4.68	19168000	4.61
NYSE	CBS	2009-04-01	3.78	3.90	3.65	3.88	8257900	3.83
NYSE	CBS	2009-03-31	3.85	3.95	3.65	3.84	9403900	3.79
NYSE	CBS	2009-03-30	4.20	4.47	3.76	3.79	16198700	3.74
NYSE	CBS	2009-03-27	4.63	4.75	4.52	4.61	6656900	4.55
NYSE	CBS	2009-03-26	4.46	4.79	4.45	4.71	10469200	4.64
NYSE	CBS	2009-03-25	4.60	4.80	4.23	4.39	10027800	4.33
NYSE	CBS	2009-03-24	4.35	4.84	4.33	4.47	11684200	4.41
NYSE	CBS	2009-03-23	4.30	4.44	4.09	4.42	9350500	4.36
NYSE	CBS	2009-03-20	4.33	4.34	3.76	4.05	12426500	3.99
NYSE	CBS	2009-03-19	4.49	4.49	4.25	4.32	9806500	4.26
NYSE	CBS	2009-03-18	4.12	4.58	4.01	4.34	16410000	4.28
NYSE	CBS	2009-03-17	4.00	4.17	3.86	4.15	11234600	4.09
NYSE	CBS	2009-03-16	4.00	4.13	3.81	3.83	9697600	3.78
NYSE	CBS	2009-03-13	4.05	4.09	3.76	3.88	11481500	3.83
NYSE	CBS	2009-03-12	3.75	4.07	3.53	4.02	17027300	3.96
NYSE	CBS	2009-03-11	3.60	3.93	3.41	3.75	13153700	3.70
NYSE	CBS	2009-03-10	3.17	3.73	3.08	3.56	22482600	3.51
NYSE	CBS	2009-03-09	3.38	3.38	3.06	3.09	9770700	3.05
NYSE	CBS	2009-03-06	3.55	3.55	3.25	3.36	11229600	3.26
NYSE	CBS	2009-03-05	3.72	3.75	3.31	3.43	16576300	3.33
NYSE	CBS	2009-03-04	3.85	4.05	3.62	3.85	22167500	3.74
NYSE	CBS	2009-03-03	4.06	4.07	3.53	3.60	22782800	3.50
NYSE	CBS	2009-03-02	4.16	4.16	3.85	3.99	16494200	3.88
NYSE	CBS	2009-02-27	4.89	4.89	4.25	4.27	15801700	4.15
NYSE	CBS	2009-02-26	5.11	5.20	4.49	4.55	14955700	4.42
NYSE	CBS	2009-02-25	5.17	5.24	4.77	4.98	13103200	4.84
NYSE	CBS	2009-02-24	4.81	5.30	4.69	5.20	14509600	5.05
NYSE	CBS	2009-02-23	5.06	5.06	4.80	4.90	13761500	4.76
NYSE	CBS	2009-02-20	4.85	5.15	4.73	4.89	18314300	4.75
NYSE	CBS	2009-02-19	5.66	6.15	4.96	4.97	23078600	4.83
NYSE	CBS	2009-02-18	5.31	5.31	4.91	5.13	23730300	4.98
NYSE	CBS	2009-02-17	5.51	5.64	5.20	5.25	10193100	5.10
NYSE	CBS	2009-02-13	5.87	5.92	5.55	5.81	11534200	5.64
NYSE	CBS	2009-02-12	5.67	5.90	5.50	5.85	9980800	5.68
NYSE	CBS	2009-02-11	5.75	6.07	5.66	5.88	9523500	5.71
NYSE	CBS	2009-02-10	6.13	6.22	5.62	5.67	9810200	5.51
NYSE	CBS	2009-02-09	6.40	6.46	6.15	6.22	10068900	6.04
NYSE	CBS	2009-02-06	6.01	6.67	5.93	6.40	12639200	6.22
NYSE	CBS	2009-02-05	5.75	6.20	5.60	5.99	12318300	5.82
NYSE	CBS	2009-02-04	5.79	6.16	5.70	5.76	14912400	5.60
NYSE	CBS	2009-02-03	5.80	5.94	5.52	5.85	9848000	5.68
NYSE	CBS	2009-02-02	5.63	5.88	5.49	5.80	8346200	5.63
NYSE	CBS	2009-01-30	6.13	6.16	5.68	5.72	9872100	5.56
NYSE	CBS	2009-01-29	6.43	6.43	5.93	6.02	8386900	5.85
NYSE	CBS	2009-01-28	6.29	6.65	6.07	6.51	8305900	6.32
NYSE	CBS	2009-01-27	6.15	6.40	6.08	6.13	8204200	5.95
NYSE	CBS	2009-01-26	6.29	6.59	5.93	6.12	10018600	5.94
NYSE	CBS	2009-01-23	6.26	6.63	6.00	6.50	14897300	6.31
NYSE	CBS	2009-01-22	6.70	6.88	6.37	6.44	11825000	6.26
NYSE	CBS	2009-01-21	6.60	7.15	6.55	7.14	11501300	6.94
NYSE	CBS	2009-01-20	7.19	7.28	6.45	6.48	8156300	6.29
NYSE	CBS	2009-01-16	7.23	7.41	6.89	7.20	7592900	6.99
NYSE	CBS	2009-01-15	7.21	7.36	6.64	7.10	11894500	6.90
NYSE	CBS	2009-01-14	7.43	7.55	7.04	7.22	7732700	7.01
NYSE	CBS	2009-01-13	7.84	7.84	7.42	7.59	9576400	7.37
NYSE	CBS	2009-01-12	8.50	8.50	7.74	7.82	7796600	7.60
NYSE	CBS	2009-01-09	8.60	8.77	8.36	8.40	6402600	8.16
NYSE	CBS	2009-01-08	8.45	8.83	8.29	8.71	9377400	8.46
NYSE	CBS	2009-01-07	8.75	8.80	8.37	8.51	10367300	8.27
NYSE	CBS	2009-01-06	8.83	9.19	8.71	8.92	13714100	8.66
NYSE	CBS	2009-01-05	8.85	9.00	8.62	8.70	8665300	8.45
NYSE	CBS	2009-01-02	8.19	8.93	8.15	8.91	6197300	8.66
NYSE	CNI	2009-12-31	54.58	54.91	54.35	54.36	376400	54.36
NYSE	CNI	2009-12-30	54.54	54.71	54.05	54.18	298300	54.18
NYSE	CNI	2009-12-29	55.11	55.25	54.33	54.71	455200	54.71
NYSE	CNI	2009-12-28	54.65	54.65	53.93	54.21	145800	54.21
NYSE	CNI	2009-12-24	53.90	54.72	53.87	54.38	170100	54.38
NYSE	CNI	2009-12-23	54.46	54.75	53.96	54.02	555200	54.02
NYSE	CNI	2009-12-22	53.51	54.08	53.23	54.00	473400	54.00
NYSE	CNI	2009-12-21	53.50	54.37	53.16	53.55	629200	53.55
NYSE	CNI	2009-12-18	53.02	53.41	52.48	52.65	724500	52.65
NYSE	CNI	2009-12-17	53.15	53.34	52.54	52.86	543000	52.86
NYSE	CNI	2009-12-16	53.92	54.49	53.61	53.70	671000	53.70
NYSE	CNI	2009-12-15	54.53	54.55	53.60	53.77	1106500	53.77
NYSE	CNI	2009-12-14	54.58	54.81	54.33	54.75	718000	54.75
NYSE	CNI	2009-12-11	56.16	56.18	54.07	54.32	1117800	54.32
NYSE	CNI	2009-12-10	55.17	56.13	55.17	55.95	1044500	55.95
NYSE	CNI	2009-12-09	54.54	55.00	54.12	54.86	872600	54.86
NYSE	CNI	2009-12-08	54.48	54.79	53.85	54.69	1357200	54.69
NYSE	CNI	2009-12-07	54.10	55.59	54.01	55.16	1650000	54.92
NYSE	CNI	2009-12-04	53.72	54.39	53.55	54.15	2219100	53.92
NYSE	CNI	2009-12-03	53.43	53.74	52.85	52.85	550600	52.62
NYSE	CNI	2009-12-02	53.69	53.69	52.83	53.42	886700	53.19
NYSE	CNI	2009-12-01	53.31	54.53	53.24	53.83	855900	53.60
NYSE	CNI	2009-11-30	52.42	53.12	52.37	52.60	752900	52.37
NYSE	CNI	2009-11-27	51.57	52.98	50.81	52.51	404300	52.28
NYSE	CNI	2009-11-25	53.79	54.14	53.36	53.76	781200	53.53
NYSE	CNI	2009-11-24	54.46	54.46	53.33	53.49	772500	53.26
NYSE	CNI	2009-11-23	54.43	55.16	54.16	54.33	804800	54.10
NYSE	CNI	2009-11-20	53.87	54.00	53.54	53.90	667200	53.67
NYSE	CNI	2009-11-19	54.41	54.65	53.37	54.07	818300	53.84
NYSE	CNI	2009-11-18	55.25	55.30	54.55	54.85	501200	54.61
NYSE	CNI	2009-11-17	54.10	55.03	54.04	55.00	466100	54.76
NYSE	CNI	2009-11-16	54.66	55.00	54.42	54.58	558900	54.34
NYSE	CNI	2009-11-13	53.41	54.33	53.36	54.33	833300	54.10
NYSE	CNI	2009-11-12	53.89	54.40	53.24	53.38	960900	53.15
NYSE	CNI	2009-11-11	54.18	54.64	53.89	54.29	680700	54.06
NYSE	CNI	2009-11-10	53.52	53.94	53.27	53.60	832700	53.37
NYSE	CNI	2009-11-09	52.43	53.65	52.35	53.56	1209900	53.33
NYSE	CNI	2009-11-06	51.16	52.02	50.70	51.61	751100	51.39
NYSE	CNI	2009-11-05	50.73	51.54	50.73	51.54	864000	51.32
NYSE	CNI	2009-11-04	50.82	51.57	50.31	50.43	1540100	50.21
NYSE	CNI	2009-11-03	50.25	50.69	49.64	49.99	2984200	49.77
NYSE	CNI	2009-11-02	48.74	48.90	47.56	48.66	1848000	48.45
NYSE	CNI	2009-10-30	48.51	48.97	48.00	48.24	1805900	48.03
NYSE	CNI	2009-10-29	47.45	48.99	47.26	48.68	1193000	48.47
NYSE	CNI	2009-10-28	48.50	49.35	47.04	47.24	1861000	47.04
NYSE	CNI	2009-10-27	50.16	50.22	48.46	48.79	1218500	48.58
NYSE	CNI	2009-10-26	50.40	51.36	49.95	50.13	1131000	49.91
NYSE	CNI	2009-10-23	51.30	51.39	49.93	50.30	1384800	50.08
NYSE	CNI	2009-10-22	51.70	52.10	50.91	51.68	1272800	51.46
NYSE	CNI	2009-10-21	51.54	52.60	50.89	52.07	2016800	51.85
NYSE	CNI	2009-10-20	52.80	52.87	51.90	52.45	993200	52.22
NYSE	CNI	2009-10-19	52.94	53.12	52.58	53.10	1473800	52.87
NYSE	CNI	2009-10-16	51.87	52.81	51.40	52.70	964500	52.47
NYSE	CNI	2009-10-15	51.98	52.53	51.73	52.12	820700	51.90
NYSE	CNI	2009-10-14	51.95	52.68	51.26	52.57	1194800	52.34
NYSE	CNI	2009-10-13	51.54	51.94	50.43	50.84	763800	50.62
NYSE	CNI	2009-10-12	51.57	51.88	50.43	51.00	569600	50.78
NYSE	CNI	2009-10-09	51.37	51.83	51.07	51.56	906800	51.34
NYSE	CNI	2009-10-08	50.79	51.33	50.16	51.18	1429900	50.96
NYSE	CNI	2009-10-07	49.90	50.49	49.52	50.25	1265000	50.03
NYSE	CNI	2009-10-06	49.22	50.39	49.05	49.91	1206200	49.69
NYSE	CNI	2009-10-05	48.02	48.95	47.22	48.80	1183800	48.59
NYSE	CNI	2009-10-02	47.35	48.09	46.84	47.51	1085000	47.31
NYSE	CNI	2009-10-01	48.94	49.34	47.80	47.88	1559600	47.67
NYSE	CNI	2009-09-30	49.44	49.71	48.38	48.99	1701900	48.78
NYSE	CNI	2009-09-29	49.30	49.42	48.69	48.94	747100	48.73
NYSE	CNI	2009-09-28	48.25	49.58	48.05	49.11	1051200	48.90
NYSE	CNI	2009-09-25	48.22	48.77	47.60	47.88	878300	47.67
NYSE	CNI	2009-09-24	49.56	49.83	47.93	48.33	1309400	48.12
NYSE	CNI	2009-09-23	50.45	50.45	49.35	49.40	932200	49.19
NYSE	CNI	2009-09-22	50.53	50.67	49.89	49.98	893200	49.76
NYSE	CNI	2009-09-21	50.56	50.77	49.66	49.92	973100	49.70
NYSE	CNI	2009-09-18	51.15	51.40	50.92	51.02	957500	50.80
NYSE	CNI	2009-09-17	50.93	51.85	50.93	51.16	2454200	50.94
NYSE	CNI	2009-09-16	51.38	51.77	50.88	51.22	1498600	51.00
NYSE	CNI	2009-09-15	49.96	51.37	49.54	51.26	2016400	51.04
NYSE	CNI	2009-09-14	49.41	50.25	49.22	49.77	1245300	49.56
NYSE	CNI	2009-09-11	50.20	50.55	49.81	50.10	1305300	49.88
NYSE	CNI	2009-09-10	49.33	50.32	49.20	50.12	1697800	49.90
NYSE	CNI	2009-09-09	50.35	50.42	49.00	49.21	1838500	49.00
NYSE	CNI	2009-09-08	50.46	50.82	50.04	50.22	1539600	50.00
NYSE	CNI	2009-09-04	48.57	49.74	48.44	49.62	1038800	49.41
NYSE	CNI	2009-09-03	46.95	48.71	46.64	48.63	1238700	48.19
NYSE	CNI	2009-09-02	47.05	47.09	45.94	46.60	1424800	46.18
NYSE	CNI	2009-09-01	48.16	48.89	47.07	47.31	1283000	46.88
NYSE	CNI	2009-08-31	48.50	48.53	47.56	48.27	1507400	47.84
NYSE	CNI	2009-08-28	49.81	50.25	49.22	49.39	1098000	48.95
NYSE	CNI	2009-08-27	49.10	49.80	48.14	49.60	1363600	49.15
NYSE	CNI	2009-08-26	49.67	50.00	48.79	49.30	1670300	48.86
NYSE	CNI	2009-08-25	49.12	50.05	49.12	49.59	1488100	49.14
NYSE	CNI	2009-08-24	49.52	50.00	48.63	48.87	1053900	48.43
NYSE	CNI	2009-08-21	49.01	49.63	48.68	49.40	1337800	48.96
NYSE	CNI	2009-08-20	48.57	49.24	48.57	48.80	1091200	48.36
NYSE	CNI	2009-08-19	47.61	49.16	46.95	48.82	1306100	48.38
NYSE	CNI	2009-08-18	47.39	48.27	47.39	48.12	1244400	47.69
NYSE	CNI	2009-08-17	47.63	47.63	46.89	47.51	1160500	47.08
NYSE	CNI	2009-08-14	49.70	49.80	48.46	49.08	1166200	48.64
NYSE	CNI	2009-08-13	49.45	49.85	48.68	49.58	864800	49.13
NYSE	CNI	2009-08-12	48.51	49.80	48.40	49.30	1017900	48.86
NYSE	CNI	2009-08-11	48.56	48.83	47.90	48.71	1234300	48.27
NYSE	CNI	2009-08-10	50.06	50.11	48.97	49.31	703800	48.87
NYSE	CNI	2009-08-07	49.00	50.79	49.00	50.34	1284800	49.89
NYSE	CNI	2009-08-06	50.38	50.46	49.08	49.28	1528700	48.84
NYSE	CNI	2009-08-05	50.58	50.58	49.17	50.14	2293600	49.69
NYSE	CNI	2009-08-04	49.24	50.82	49.24	50.28	1374800	49.83
NYSE	CNI	2009-08-03	49.60	50.28	49.45	49.79	1704300	49.34
NYSE	CNI	2009-07-31	48.23	49.42	47.74	48.78	1601700	48.34
NYSE	CNI	2009-07-30	46.43	48.33	46.43	47.95	2134600	47.52
NYSE	CNI	2009-07-29	45.27	45.97	44.92	45.90	985200	45.49
NYSE	CNI	2009-07-28	45.35	46.27	45.34	45.96	1236000	45.55
NYSE	CNI	2009-07-27	45.71	46.17	44.92	45.63	2336700	45.22
NYSE	CNI	2009-07-24	46.02	46.86	45.66	45.93	2695300	45.52
NYSE	CNI	2009-07-23	45.84	47.22	45.53	46.38	1882800	45.96
NYSE	CNI	2009-07-22	45.48	46.48	45.17	45.67	1136000	45.26
NYSE	CNI	2009-07-21	45.87	46.33	45.39	45.69	3077200	45.28
NYSE	CNI	2009-07-20	43.88	45.00	43.88	44.71	1280500	44.31
NYSE	CNI	2009-07-17	43.47	44.25	43.18	43.72	966100	43.33
NYSE	CNI	2009-07-16	42.61	43.79	42.31	43.63	1458900	43.24
NYSE	CNI	2009-07-15	41.50	42.99	41.46	42.83	1425400	42.44
NYSE	CNI	2009-07-14	40.45	41.14	40.35	41.02	1478700	40.65
NYSE	CNI	2009-07-13	39.26	39.86	38.50	39.80	1205600	39.44
NYSE	CNI	2009-07-10	38.55	39.47	38.27	39.12	1214700	38.77
NYSE	CNI	2009-07-09	38.94	39.24	38.25	38.59	1675800	38.24
NYSE	CNI	2009-07-08	39.25	39.63	37.91	38.81	2023900	38.46
NYSE	CNI	2009-07-07	41.13	41.67	38.90	38.98	2802700	38.63
NYSE	CNI	2009-07-06	41.40	41.70	40.50	41.67	1385900	41.29
NYSE	CNI	2009-07-02	42.82	43.17	41.65	41.86	1045300	41.48
NYSE	CNI	2009-07-01	43.25	44.08	43.13	43.18	531300	42.79
NYSE	CNI	2009-06-30	43.34	43.81	42.46	42.96	1295100	42.57
NYSE	CNI	2009-06-29	43.37	44.03	42.92	43.30	973500	42.91
NYSE	CNI	2009-06-26	43.06	44.10	42.41	43.57	1482900	43.18
NYSE	CNI	2009-06-25	41.44	43.29	41.29	43.18	1457200	42.79
NYSE	CNI	2009-06-24	41.29	42.63	41.29	41.71	1894000	41.33
NYSE	CNI	2009-06-23	40.95	41.52	39.58	40.50	2025700	40.14
NYSE	CNI	2009-06-22	42.41	42.41	40.99	40.99	1582400	40.62
NYSE	CNI	2009-06-19	42.06	43.11	42.06	42.90	1444700	42.51
NYSE	CNI	2009-06-18	42.09	42.43	41.32	41.88	1470600	41.50
NYSE	CNI	2009-06-17	42.24	42.68	41.69	42.24	1660800	41.86
NYSE	CNI	2009-06-16	42.38	43.24	42.22	42.36	2424500	41.98
NYSE	CNI	2009-06-15	42.73	43.06	41.33	42.03	1423000	41.65
NYSE	CNI	2009-06-12	42.65	43.84	42.44	43.66	1468400	43.27
NYSE	CNI	2009-06-11	43.82	44.19	42.87	43.29	1596600	42.90
NYSE	CNI	2009-06-10	44.31	44.57	42.96	43.68	1398500	43.29
NYSE	CNI	2009-06-09	44.21	44.98	43.89	44.20	1365000	43.80
NYSE	CNI	2009-06-08	43.25	44.20	42.66	43.90	1495800	43.50
NYSE	CNI	2009-06-05	43.94	44.35	43.14	43.55	1530600	43.16
NYSE	CNI	2009-06-04	43.46	44.16	42.80	44.07	1504300	43.45
NYSE	CNI	2009-06-03	44.22	44.22	42.42	43.03	1712800	42.42
NYSE	CNI	2009-06-02	44.64	45.42	43.92	44.73	1855100	44.10
NYSE	CNI	2009-06-01	43.51	44.82	43.27	44.37	1957900	43.74
NYSE	CNI	2009-05-29	42.30	43.64	42.30	43.46	2078700	42.85
NYSE	CNI	2009-05-28	41.87	42.38	40.95	42.16	1339300	41.56
NYSE	CNI	2009-05-27	42.67	43.21	41.36	41.62	1492500	41.03
NYSE	CNI	2009-05-26	41.00	43.26	40.54	42.78	2568000	42.18
NYSE	CNI	2009-05-22	40.74	41.68	40.53	41.39	1895800	40.81
NYSE	CNI	2009-05-21	41.18	41.18	39.87	40.23	1697400	39.66
NYSE	CNI	2009-05-20	40.86	42.87	40.86	41.48	2357800	40.89
NYSE	CNI	2009-05-19	40.37	40.84	40.09	40.35	2063800	39.78
NYSE	CNI	2009-05-18	39.37	40.35	39.30	40.30	1266000	39.73
NYSE	CNI	2009-05-15	38.34	39.57	38.25	39.09	2036200	38.54
NYSE	CNI	2009-05-14	37.91	39.10	37.91	38.24	2148800	37.70
NYSE	CNI	2009-05-13	39.97	39.97	37.99	38.27	2793300	37.73
NYSE	CNI	2009-05-12	41.51	41.60	40.15	40.53	2134300	39.96
NYSE	CNI	2009-05-11	42.51	42.51	40.90	41.03	1778700	40.45
NYSE	CNI	2009-05-08	43.09	43.51	42.37	42.87	1712900	42.26
NYSE	CNI	2009-05-07	43.28	43.56	42.02	42.49	1596200	41.89
NYSE	CNI	2009-05-06	42.73	43.30	41.79	43.19	1458700	42.58
NYSE	CNI	2009-05-05	43.29	43.53	41.77	42.26	1643200	41.66
NYSE	CNI	2009-05-04	42.20	43.74	42.13	43.36	1358800	42.75
NYSE	CNI	2009-05-01	40.48	42.55	40.20	41.72	2198100	41.13
NYSE	CNI	2009-04-30	41.01	41.64	40.17	40.42	1207700	39.85
NYSE	CNI	2009-04-29	40.48	40.94	39.83	40.51	1226200	39.94
NYSE	CNI	2009-04-28	39.36	40.10	38.89	39.49	1935200	38.93
NYSE	CNI	2009-04-27	39.67	40.70	39.32	39.75	1680300	39.19
NYSE	CNI	2009-04-24	41.45	41.84	40.55	40.77	2230300	40.19
NYSE	CNI	2009-04-23	39.27	41.67	39.27	41.46	2360700	40.87
NYSE	CNI	2009-04-22	39.83	41.22	39.23	40.13	2032100	39.56
NYSE	CNI	2009-04-21	39.07	40.93	38.81	40.56	1921700	39.99
NYSE	CNI	2009-04-20	41.00	41.00	39.26	39.43	1504600	38.87
NYSE	CNI	2009-04-17	41.33	42.25	40.87	41.76	1487800	41.17
NYSE	CNI	2009-04-16	40.97	41.51	40.20	41.15	1375200	40.57
NYSE	CNI	2009-04-15	39.97	40.92	39.55	40.83	1972500	40.25
NYSE	CNI	2009-04-14	40.80	40.82	39.37	39.67	3724000	39.11
NYSE	CNI	2009-04-13	40.74	41.09	39.73	40.93	2120100	40.35
NYSE	CNI	2009-04-09	39.70	40.35	39.23	40.24	3057400	39.67
NYSE	CNI	2009-04-08	37.12	38.10	36.65	38.04	2970700	37.50
NYSE	CNI	2009-04-07	36.44	37.47	36.18	37.06	1893000	36.54
NYSE	CNI	2009-04-06	37.92	38.40	36.84	37.44	2597600	36.91
NYSE	CNI	2009-04-03	37.68	39.30	37.47	38.99	2759900	38.44
NYSE	CNI	2009-04-02	36.96	38.98	36.70	38.09	3459500	37.55
NYSE	CNI	2009-04-01	35.32	36.16	34.80	35.68	3098300	35.18
NYSE	CNI	2009-03-31	35.50	35.99	35.06	35.45	2194500	34.95
NYSE	CNI	2009-03-30	34.93	35.93	34.34	35.11	2653900	34.61
NYSE	CNI	2009-03-27	37.26	37.85	36.84	37.31	1894900	36.78
NYSE	CNI	2009-03-26	36.33	38.24	36.33	38.18	3301800	37.64
NYSE	CNI	2009-03-25	36.49	37.11	34.80	35.98	3353300	35.47
NYSE	CNI	2009-03-24	36.26	36.76	35.25	35.88	2344300	35.37
NYSE	CNI	2009-03-23	35.24	36.43	34.61	36.43	2042400	35.92
NYSE	CNI	2009-03-20	34.82	35.14	33.54	33.91	2158900	33.43
NYSE	CNI	2009-03-19	36.31	36.37	34.89	35.02	2403700	34.53
NYSE	CNI	2009-03-18	34.46	35.60	33.37	35.30	2955100	34.80
NYSE	CNI	2009-03-17	34.86	35.01	33.83	34.81	2786200	34.32
NYSE	CNI	2009-03-16	33.19	35.50	33.07	34.61	2847700	34.12
NYSE	CNI	2009-03-13	34.04	34.21	33.01	33.37	2448400	32.90
NYSE	CNI	2009-03-12	32.66	34.27	32.00	34.04	2328500	33.56
NYSE	CNI	2009-03-11	32.29	33.02	31.68	32.56	2296800	32.10
NYSE	CNI	2009-03-10	29.95	31.82	29.95	31.77	3934600	31.32
NYSE	CNI	2009-03-09	29.96	30.86	29.57	29.82	3195700	29.40
NYSE	CNI	2009-03-06	30.17	31.18	29.39	30.54	2837500	30.11
NYSE	CNI	2009-03-05	31.69	31.69	29.65	30.12	2898500	29.50
NYSE	CNI	2009-03-04	31.30	32.84	30.77	32.05	3770700	31.39
NYSE	CNI	2009-03-03	30.93	31.15	30.14	30.56	2494700	29.93
NYSE	CNI	2009-03-02	31.39	32.19	30.47	30.67	3022600	30.04
NYSE	CNI	2009-02-27	31.97	32.98	31.43	32.34	2054400	31.68
NYSE	CNI	2009-02-26	32.76	33.42	32.30	32.50	2144600	31.83
NYSE	CNI	2009-02-25	33.17	33.27	31.87	32.66	3056800	31.99
NYSE	CNI	2009-02-24	31.51	33.94	31.51	33.55	2203600	32.86
NYSE	CNI	2009-02-23	33.10	33.38	31.17	31.31	1997100	30.67
NYSE	CNI	2009-02-20	32.38	33.30	32.08	32.81	2299400	32.14
NYSE	CNI	2009-02-19	33.50	33.69	32.45	32.64	1842000	31.97
NYSE	CNI	2009-02-18	33.98	34.13	33.00	33.40	1691000	32.71
NYSE	CNI	2009-02-17	34.30	34.30	33.24	33.49	2188100	32.80
NYSE	CNI	2009-02-13	35.98	36.50	35.57	35.74	1150600	35.01
NYSE	CNI	2009-02-12	35.25	35.76	34.30	35.76	2526400	35.03
NYSE	CNI	2009-02-11	36.49	36.49	35.24	35.68	1771200	34.95
NYSE	CNI	2009-02-10	37.35	37.85	35.37	36.10	2236500	35.36
NYSE	CNI	2009-02-09	37.83	38.25	36.83	38.06	1446600	37.28
NYSE	CNI	2009-02-06	36.38	38.50	36.00	37.88	2456700	37.10
NYSE	CNI	2009-02-05	35.67	36.78	35.18	36.60	1641200	35.85
NYSE	CNI	2009-02-04	35.30	36.68	35.26	35.88	1580900	35.14
NYSE	CNI	2009-02-03	34.60	35.62	34.20	35.44	1377300	34.71
NYSE	CNI	2009-02-02	34.13	34.97	33.91	34.37	1263500	33.66
NYSE	CNI	2009-01-30	35.80	35.89	34.55	35.00	2264600	34.28
NYSE	CNI	2009-01-29	36.62	36.64	35.53	35.69	1386600	34.96
NYSE	CNI	2009-01-28	36.53	37.05	35.97	36.64	2473700	35.89
NYSE	CNI	2009-01-27	34.16	35.75	34.16	35.58	2135300	34.85
NYSE	CNI	2009-01-26	34.14	34.90	33.57	34.17	2036700	33.47
NYSE	CNI	2009-01-23	32.32	34.07	31.81	33.69	4258500	33.00
NYSE	CNI	2009-01-22	31.95	32.38	31.10	31.93	2465400	31.27
NYSE	CNI	2009-01-21	30.94	32.27	30.91	32.22	2770600	31.56
NYSE	CNI	2009-01-20	32.68	32.97	30.71	30.74	3658200	30.11
NYSE	CNI	2009-01-16	35.30	36.05	34.11	34.35	2741200	33.64
NYSE	CNI	2009-01-15	33.41	34.73	32.50	34.45	2113600	33.74
NYSE	CNI	2009-01-14	35.49	35.49	33.65	34.05	1861600	33.35
NYSE	CNI	2009-01-13	36.41	37.09	35.19	35.65	2017400	34.92
NYSE	CNI	2009-01-12	38.92	38.92	36.05	36.54	2043100	35.79
NYSE	CNI	2009-01-09	40.31	40.31	38.40	38.74	1614700	37.94
NYSE	CNI	2009-01-08	38.82	40.04	38.82	39.89	1601600	39.07
NYSE	CNI	2009-01-07	40.57	40.64	39.00	39.33	2289200	38.52
NYSE	CNI	2009-01-06	39.74	41.23	39.72	40.92	2485600	40.08
NYSE	CNI	2009-01-05	38.24	39.51	37.44	39.20	2524400	38.39
NYSE	CNI	2009-01-02	36.80	38.16	36.61	37.93	1201800	37.15
NYSE	CTV	2009-12-31	26.70	26.95	26.50	26.53	630400	26.53
NYSE	CTV	2009-12-30	26.71	26.98	26.31	26.64	516400	26.64
NYSE	CTV	2009-12-29	26.94	26.96	26.66	26.86	457200	26.86
NYSE	CTV	2009-12-28	27.48	27.57	26.76	26.94	642800	26.94
NYSE	CTV	2009-12-24	27.48	27.62	27.09	27.37	143500	27.37
NYSE	CTV	2009-12-23	26.81	27.67	26.80	27.35	696900	27.35
NYSE	CTV	2009-12-22	26.44	26.81	26.44	26.81	552800	26.81
NYSE	CTV	2009-12-21	25.63	26.87	25.63	26.58	991200	26.58
NYSE	CTV	2009-12-18	26.17	26.17	25.47	25.69	950800	25.69
NYSE	CTV	2009-12-17	26.23	26.27	25.70	25.93	869600	25.93
NYSE	CTV	2009-12-16	25.90	27.02	25.88	26.40	1918600	26.40
NYSE	CTV	2009-12-15	25.81	26.12	25.60	26.00	1795100	26.00
NYSE	CTV	2009-12-14	25.83	26.10	25.51	26.04	841400	26.04
NYSE	CTV	2009-12-11	26.02	26.21	25.47	25.67	1709200	25.67
NYSE	CTV	2009-12-10	26.23	26.28	25.81	25.89	627100	25.89
NYSE	CTV	2009-12-09	26.18	26.33	25.60	25.99	1445000	25.99
NYSE	CTV	2009-12-08	26.01	26.30	25.58	26.10	591900	26.10
NYSE	CTV	2009-12-07	25.96	26.52	25.91	26.28	1623000	26.28
NYSE	CTV	2009-12-04	25.96	26.25	25.28	26.00	1454200	26.00
NYSE	CTV	2009-12-03	25.63	25.81	25.37	25.37	1064100	25.37
NYSE	CTV	2009-12-02	25.65	25.94	25.41	25.58	1726800	25.58
NYSE	CTV	2009-12-01	25.41	26.04	25.36	25.70	2117600	25.70
NYSE	CTV	2009-11-30	26.25	26.45	24.61	25.13	4545600	25.13
NYSE	CTV	2009-11-27	26.51	26.92	26.12	26.35	641300	26.35
NYSE	CTV	2009-11-25	27.42	27.49	26.95	27.25	1686000	27.25
NYSE	CTV	2009-11-24	27.76	27.76	27.14	27.24	1686400	27.24
NYSE	CTV	2009-11-23	27.42	28.01	27.33	27.68	1644300	27.68
NYSE	CTV	2009-11-20	27.90	28.02	26.64	26.97	3352000	26.97
NYSE	CTV	2009-11-19	28.50	28.54	27.63	28.14	955000	28.14
NYSE	CTV	2009-11-18	29.24	29.54	28.50	28.72	564700	28.72
NYSE	CTV	2009-11-17	29.06	29.35	28.75	29.34	443000	29.34
NYSE	CTV	2009-11-16	28.99	29.65	28.81	29.31	821300	29.31
NYSE	CTV	2009-11-13	28.37	28.97	28.08	28.75	482200	28.75
NYSE	CTV	2009-11-12	28.77	29.04	28.19	28.25	580300	28.25
NYSE	CTV	2009-11-11	29.13	29.48	28.67	28.87	881200	28.87
NYSE	CTV	2009-11-10	28.52	29.44	28.52	29.09	1074800	29.09
NYSE	CTV	2009-11-09	28.29	28.88	28.23	28.77	712100	28.77
NYSE	CTV	2009-11-06	27.62	28.41	27.47	27.90	579700	27.90
NYSE	CTV	2009-11-05	26.94	28.16	26.77	28.13	1678800	28.13
NYSE	CTV	2009-11-04	27.15	27.25	26.48	26.55	1484700	26.55
NYSE	CTV	2009-11-03	26.54	27.10	26.35	26.90	1619400	26.90
NYSE	CTV	2009-11-02	27.10	27.54	26.19	26.84	1453100	26.84
NYSE	CTV	2009-10-30	28.64	28.85	26.77	27.02	3118800	27.02
NYSE	CTV	2009-10-29	28.22	29.01	28.17	28.77	1567400	28.77
NYSE	CTV	2009-10-28	28.65	29.40	28.03	28.07	2028300	28.07
NYSE	CTV	2009-10-27	28.14	29.81	28.10	28.86	2840100	28.86
NYSE	CTV	2009-10-26	28.75	29.95	27.54	27.77	2333900	27.77
NYSE	CTV	2009-10-23	29.28	29.43	28.63	28.70	1192000	28.70
NYSE	CTV	2009-10-22	29.48	29.56	28.51	29.07	2426600	29.07
NYSE	CTV	2009-10-21	30.49	31.12	29.44	29.58	1385600	29.58
NYSE	CTV	2009-10-20	30.91	31.15	30.21	30.55	1007300	30.55
NYSE	CTV	2009-10-19	30.18	30.85	29.96	30.77	1195900	30.77
NYSE	CTV	2009-10-16	30.42	30.56	29.81	30.22	2359900	30.22
NYSE	CTV	2009-10-15	29.37	30.80	29.15	30.49	2989100	30.49
NYSE	CTV	2009-10-14	28.36	29.77	28.06	29.72	4030100	29.72
NYSE	CTV	2009-10-13	28.17	28.36	27.58	27.85	889300	27.85
NYSE	CTV	2009-10-12	28.16	28.82	28.04	28.19	1101800	28.19
NYSE	CTV	2009-10-09	27.13	28.21	27.13	28.17	1099700	28.17
NYSE	CTV	2009-10-08	27.68	27.84	27.13	27.22	2598900	27.22
NYSE	CTV	2009-10-07	27.80	28.13	27.18	27.37	1764200	27.37
NYSE	CTV	2009-10-06	27.93	28.10	27.50	27.81	3205900	27.81
NYSE	CTV	2009-10-05	27.06	28.32	26.89	27.63	2447000	27.63
NYSE	CTV	2009-10-02	27.76	27.79	26.85	26.99	2712300	26.99
NYSE	CTV	2009-10-01	29.52	29.61	28.09	28.13	2457800	28.13
NYSE	CTV	2009-09-30	30.55	30.63	29.64	29.93	1873100	29.93
NYSE	CTV	2009-09-29	30.78	31.00	30.26	30.51	767400	30.51
NYSE	CTV	2009-09-28	30.06	30.86	30.03	30.64	1249400	30.64
NYSE	CTV	2009-09-25	30.81	30.93	29.79	29.79	1377400	29.79
NYSE	CTV	2009-09-24	31.83	31.94	30.57	31.01	1936900	31.01
NYSE	CTV	2009-09-23	31.25	32.38	31.11	31.78	3281000	31.78
NYSE	CTV	2009-09-22	32.35	33.00	32.25	32.85	2195700	32.85
NYSE	CTV	2009-09-21	31.03	32.57	30.74	32.24	1613400	32.24
NYSE	CTV	2009-09-18	31.53	31.86	30.84	31.44	1228200	31.44
NYSE	CTV	2009-09-17	31.14	31.79	30.67	31.32	1240000	31.32
NYSE	CTV	2009-09-16	30.01	31.30	29.78	31.30	1595900	31.30
NYSE	CTV	2009-09-15	29.45	30.12	29.33	29.90	856200	29.90
NYSE	CTV	2009-09-14	29.46	29.60	28.75	29.42	2699900	29.42
NYSE	CTV	2009-09-11	29.56	30.16	29.04	29.68	1355900	29.68
NYSE	CTV	2009-09-10	28.21	29.34	28.19	29.26	897300	29.26
NYSE	CTV	2009-09-09	27.05	28.30	26.99	28.14	1113400	28.14
NYSE	CTV	2009-09-08	26.39	27.17	26.31	27.14	969700	27.14
NYSE	CTV	2009-09-04	25.93	26.10	25.73	26.04	1264900	26.04
NYSE	CTV	2009-09-03	25.91	26.06	25.55	25.96	693300	25.96
NYSE	CTV	2009-09-02	25.79	25.79	25.10	25.61	1042400	25.61
NYSE	CTV	2009-09-01	26.69	27.57	25.47	25.60	1103700	25.60
NYSE	CTV	2009-08-31	27.33	27.40	26.53	26.96	1506500	26.96
NYSE	CTV	2009-08-28	28.09	28.60	27.57	27.79	941700	27.79
NYSE	CTV	2009-08-27	27.89	27.94	26.73	27.71	721500	27.71
NYSE	CTV	2009-08-26	27.32	27.92	27.24	27.60	402300	27.60
NYSE	CTV	2009-08-25	27.37	28.27	27.32	27.45	885400	27.45
NYSE	CTV	2009-08-24	27.70	28.11	26.98	27.25	922500	27.25
NYSE	CTV	2009-08-21	27.72	27.96	27.32	27.70	861400	27.70
NYSE	CTV	2009-08-20	26.62	27.57	26.62	27.51	611100	27.51
NYSE	CTV	2009-08-19	26.44	27.01	25.88	26.75	796600	26.75
NYSE	CTV	2009-08-18	25.89	27.09	25.62	26.89	1032100	26.89
NYSE	CTV	2009-08-17	26.27	26.27	25.67	25.71	735800	25.71
NYSE	CTV	2009-08-14	27.74	27.83	26.56	27.04	950800	27.04
NYSE	CTV	2009-08-13	27.75	28.60	27.52	27.72	2431200	27.72
NYSE	CTV	2009-08-12	26.24	27.48	26.07	27.48	3501800	27.48
NYSE	CTV	2009-08-11	26.20	26.44	25.79	26.05	1016400	26.05
NYSE	CTV	2009-08-10	26.32	26.58	25.93	26.15	1312200	26.15
NYSE	CTV	2009-08-07	26.55	26.55	25.72	26.43	2100300	26.43
NYSE	CTV	2009-08-06	25.66	26.02	25.10	25.89	2701300	25.89
NYSE	CTV	2009-08-05	26.41	26.50	25.25	25.60	1522500	25.60
NYSE	CTV	2009-08-04	25.70	26.65	25.66	26.29	2600900	26.29
NYSE	CTV	2009-08-03	26.03	26.36	25.57	26.03	2153000	26.03
NYSE	CTV	2009-07-31	25.04	26.03	24.67	25.60	3216900	25.60
NYSE	CTV	2009-07-30	25.36	26.91	24.20	24.91	7340100	24.91
NYSE	CTV	2009-07-29	26.03	26.09	25.40	25.75	2309600	25.75
NYSE	CTV	2009-07-28	27.23	27.44	25.56	26.26	3186200	26.26
NYSE	CTV	2009-07-27	28.61	28.61	27.00	27.33	2482800	27.33
NYSE	CTV	2009-07-24	28.83	28.95	27.85	28.53	1690200	28.53
NYSE	CTV	2009-07-23	27.21	29.31	27.21	29.29	2836700	29.29
NYSE	CTV	2009-07-22	26.59	27.53	26.50	27.30	976200	27.30
NYSE	CTV	2009-07-21	26.86	27.08	26.26	26.78	1359400	26.78
NYSE	CTV	2009-07-20	26.19	26.92	26.10	26.76	751000	26.76
NYSE	CTV	2009-07-17	26.34	26.34	25.58	26.11	951300	26.11
NYSE	CTV	2009-07-16	25.41	26.43	25.41	26.24	1548500	26.24
NYSE	CTV	2009-07-15	24.72	25.60	24.68	25.40	1617400	25.40
NYSE	CTV	2009-07-14	24.34	24.50	23.91	24.25	1108700	24.25
NYSE	CTV	2009-07-13	24.26	24.48	23.62	24.37	1898200	24.37
NYSE	CTV	2009-07-10	23.50	24.23	23.45	24.15	1838700	24.15
NYSE	CTV	2009-07-09	23.03	24.20	22.88	23.75	1647900	23.75
NYSE	CTV	2009-07-08	24.02	24.31	22.64	23.00	2329700	23.00
NYSE	CTV	2009-07-07	24.17	24.92	23.98	24.02	2236800	24.02
NYSE	CTV	2009-07-06	25.67	25.67	23.77	24.25	4434500	24.25
NYSE	CTV	2009-07-02	25.85	26.25	25.18	25.94	1707600	25.94
NYSE	CTV	2009-07-01	26.36	26.88	26.12	26.18	1242300	26.18
NYSE	CTV	2009-06-30	26.25	26.56	25.60	26.26	1736300	26.26
NYSE	CTV	2009-06-29	26.56	26.62	26.00	26.25	1244400	26.25
NYSE	CTV	2009-06-26	25.20	26.66	25.01	26.46	3621200	26.46
NYSE	CTV	2009-06-25	24.77	25.47	24.66	25.15	2713000	25.15
NYSE	CTV	2009-06-24	24.17	25.59	24.10	24.72	2809400	24.72
NYSE	CTV	2009-06-23	24.07	24.21	23.07	23.90	3904400	23.90
NYSE	CTV	2009-06-22	24.28	24.59	23.02	23.04	2886100	23.04
NYSE	CTV	2009-06-19	24.32	25.11	24.06	24.79	1450000	24.79
NYSE	CTV	2009-06-18	24.13	24.35	23.51	24.10	1720600	24.10
NYSE	CTV	2009-06-17	24.11	24.47	23.47	24.22	1709700	24.22
NYSE	CTV	2009-06-16	24.37	25.02	23.91	24.03	1522200	24.03
NYSE	CTV	2009-06-15	24.49	24.89	23.86	24.21	1747700	24.21
NYSE	CTV	2009-06-12	25.11	25.19	24.36	25.03	1679400	25.03
NYSE	CTV	2009-06-11	25.38	26.91	25.01	25.46	2022700	25.46
NYSE	CTV	2009-06-10	26.34	26.68	25.44	25.77	2707300	25.77
NYSE	CTV	2009-06-09	25.04	26.45	24.96	26.12	3483200	26.12
NYSE	CTV	2009-06-08	24.75	25.26	23.85	24.96	3893400	24.96
NYSE	CTV	2009-06-05	26.00	26.29	25.13	25.38	1017000	25.38
NYSE	CTV	2009-06-04	25.15	26.00	24.75	25.76	1553400	25.76
NYSE	CTV	2009-06-03	26.35	26.35	24.74	25.05	1879700	25.05
NYSE	CTV	2009-06-02	27.17	27.47	26.03	26.50	1427900	26.50
NYSE	CTV	2009-06-01	26.56	27.84	26.33	27.17	2690500	27.17
NYSE	CTV	2009-05-29	24.88	26.50	24.82	26.24	2464700	26.24
NYSE	CTV	2009-05-28	24.95	25.19	24.29	24.91	2186500	24.91
NYSE	CTV	2009-05-27	24.89	25.68	24.36	24.79	2647800	24.79
NYSE	CTV	2009-05-26	24.91	25.88	24.67	24.90	4027500	24.90
NYSE	CTV	2009-05-22	23.09	25.40	22.95	25.30	17002200	25.30
NYSE	CTV	2009-05-21	23.07	23.74	21.57	22.13	4191200	22.13
NYSE	CTV	2009-05-20	25.56	26.36	24.79	25.03	1599200	25.03
NYSE	CTV	2009-05-19	23.98	25.54	23.61	25.37	1647300	25.37
NYSE	CTV	2009-05-18	23.07	24.07	22.81	24.04	784000	24.04
NYSE	CTV	2009-05-15	23.16	23.68	22.49	22.81	670900	22.81
NYSE	CTV	2009-05-14	22.04	23.62	22.04	23.32	820100	23.32
NYSE	CTV	2009-05-13	23.14	23.39	21.82	21.95	1768700	21.95
NYSE	CTV	2009-05-12	24.63	24.93	22.92	23.70	1521000	23.70
NYSE	CTV	2009-05-11	24.80	25.13	23.75	24.45	1764800	24.45
NYSE	CTV	2009-05-08	25.51	26.66	24.82	26.45	1391900	26.45
NYSE	CTV	2009-05-07	26.85	27.82	24.82	25.15	2755400	25.15
NYSE	CTV	2009-05-06	26.51	27.25	25.74	26.56	1780300	26.56
NYSE	CTV	2009-05-05	26.07	26.71	25.33	26.42	1724100	26.42
NYSE	CTV	2009-05-04	25.53	26.69	25.50	26.22	1695700	26.22
NYSE	CTV	2009-05-01	25.06	25.70	24.81	25.49	1537800	25.49
NYSE	CTV	2009-04-30	24.14	26.42	23.99	25.10	3724400	25.10
NYSE	CTV	2009-04-29	22.15	24.47	21.86	23.61	4515200	23.61
NYSE	CTV	2009-04-28	19.43	20.78	19.02	20.47	1941000	20.47
NYSE	CTV	2009-04-27	20.28	20.67	19.72	19.76	1782000	19.76
NYSE	CTV	2009-04-24	19.68	20.91	19.52	20.60	1893700	20.60
NYSE	CTV	2009-04-23	19.05	19.58	18.68	19.40	1101200	19.40
NYSE	CTV	2009-04-22	18.34	19.60	18.32	18.98	2328300	18.98
NYSE	CTV	2009-04-21	18.19	18.86	17.97	18.75	2495100	18.75
NYSE	CTV	2009-04-20	18.89	19.15	18.00	18.37	2285200	18.37
NYSE	CTV	2009-04-17	19.47	19.57	19.01	19.36	2955700	19.36
NYSE	CTV	2009-04-16	18.28	19.83	18.28	19.49	6125000	19.49
NYSE	CTV	2009-04-15	18.54	18.54	17.66	17.99	2579100	17.99
NYSE	CTV	2009-04-14	18.51	19.20	18.15	18.76	3148000	18.76
NYSE	CTV	2009-04-13	17.97	18.08	17.05	17.41	2291700	17.41
NYSE	CTV	2009-04-09	16.53	18.16	15.51	18.03	4244700	18.03
NYSE	CTV	2009-04-08	14.78	16.14	14.73	16.05	3516700	16.05
NYSE	CTV	2009-04-07	14.39	14.84	14.23	14.71	2914800	14.71
NYSE	CTV	2009-04-06	14.59	14.89	14.26	14.73	2522400	14.73
NYSE	CTV	2009-04-03	14.50	15.05	14.03	14.84	4565800	14.84
NYSE	CTV	2009-04-02	13.83	14.66	13.15	14.49	6892600	14.49
NYSE	CTV	2009-04-01	11.16	11.95	10.79	11.90	1399500	11.90
NYSE	CTV	2009-03-31	11.14	11.55	10.86	11.36	1282600	11.36
NYSE	CTV	2009-03-30	11.53	11.54	10.61	10.91	1699800	10.91
NYSE	CTV	2009-03-27	11.28	12.20	11.22	11.91	2543600	11.91
NYSE	CTV	2009-03-26	10.35	11.54	10.35	11.46	2759200	11.46
NYSE	CTV	2009-03-25	9.86	10.35	9.50	9.91	1437500	9.91
NYSE	CTV	2009-03-24	9.70	10.25	9.52	9.80	1174100	9.80
NYSE	CTV	2009-03-23	9.28	9.96	9.08	9.91	1654800	9.91
NYSE	CTV	2009-03-20	9.48	9.49	8.85	9.03	1120400	9.03
NYSE	CTV	2009-03-19	9.61	10.02	9.35	9.56	1313400	9.56
NYSE	CTV	2009-03-18	8.74	9.60	8.60	9.44	2229200	9.44
NYSE	CTV	2009-03-17	8.31	8.80	8.24	8.80	1573200	8.80
NYSE	CTV	2009-03-16	8.88	8.95	8.19	8.25	1909900	8.25
NYSE	CTV	2009-03-13	9.23	9.61	8.06	8.48	4711200	8.48
NYSE	CTV	2009-03-12	8.30	9.16	8.20	9.15	1272500	9.15
NYSE	CTV	2009-03-11	8.26	8.58	8.23	8.33	1375900	8.33
NYSE	CTV	2009-03-10	7.80	8.25	7.60	8.22	1491400	8.22
NYSE	CTV	2009-03-09	7.16	7.75	7.06	7.55	1725200	7.55
NYSE	CTV	2009-03-06	7.72	8.06	6.89	7.23	1768100	7.23
NYSE	CTV	2009-03-05	7.81	8.00	7.58	7.78	1640600	7.78
NYSE	CTV	2009-03-04	7.70	8.32	7.46	8.18	2232300	8.18
NYSE	CTV	2009-03-03	8.51	8.52	6.98	7.58	3259500	7.58
NYSE	CTV	2009-03-02	8.69	8.70	8.12	8.33	3252400	8.33
NYSE	CTV	2009-02-27	11.00	11.26	8.74	8.93	8396900	8.93
NYSE	CTV	2009-02-26	13.23	13.73	12.92	13.14	1303800	13.14
NYSE	CTV	2009-02-25	13.45	13.52	12.76	13.10	1236000	13.10
NYSE	CTV	2009-02-24	12.56	13.65	12.44	13.46	1068000	13.46
NYSE	CTV	2009-02-23	13.76	13.76	12.46	12.48	1217500	12.48
NYSE	CTV	2009-02-20	13.33	13.91	13.12	13.58	1167600	13.58
NYSE	CTV	2009-02-19	14.02	14.17	13.57	13.64	1319800	13.64
NYSE	CTV	2009-02-18	13.60	14.11	12.91	13.91	1204300	13.91
NYSE	CTV	2009-02-17	13.62	13.81	13.24	13.46	917600	13.46
NYSE	CTV	2009-02-13	14.03	14.68	14.03	14.11	529000	14.11
NYSE	CTV	2009-02-12	13.53	14.18	13.53	14.13	982900	14.13
NYSE	CTV	2009-02-11	14.10	14.20	13.82	14.01	1017400	14.01
NYSE	CTV	2009-02-10	14.49	14.77	13.83	14.03	1181000	14.03
NYSE	CTV	2009-02-09	15.15	15.59	14.37	14.59	892800	14.59
NYSE	CTV	2009-02-06	14.32	15.35	14.32	15.11	963400	15.11
NYSE	CTV	2009-02-05	14.02	14.66	13.77	14.49	966900	14.49
NYSE	CTV	2009-02-04	14.16	14.91	14.01	14.18	1331500	14.18
NYSE	CTV	2009-02-03	14.25	14.52	13.71	14.11	1369200	14.11
NYSE	CTV	2009-02-02	14.19	14.50	13.86	14.20	877100	14.20
NYSE	CTV	2009-01-30	14.66	14.93	14.22	14.42	1081900	14.42
NYSE	CTV	2009-01-29	15.46	15.46	14.73	14.81	488300	14.81
NYSE	CTV	2009-01-28	15.11	15.99	15.11	15.62	1451700	15.62
NYSE	CTV	2009-01-27	14.05	15.40	13.98	14.89	2168900	14.89
NYSE	CTV	2009-01-26	14.30	14.72	13.76	14.02	876700	14.02
NYSE	CTV	2009-01-23	13.18	14.51	13.03	14.17	1246800	14.17
NYSE	CTV	2009-01-22	13.52	13.88	13.07	13.53	1118800	13.53
NYSE	CTV	2009-01-21	12.54	13.86	12.54	13.82	1131200	13.82
NYSE	CTV	2009-01-20	13.40	13.40	12.40	12.49	1189500	12.49
NYSE	CTV	2009-01-16	13.95	14.09	12.90	13.49	1971300	13.49
NYSE	CTV	2009-01-15	13.38	14.15	12.87	13.94	1279500	13.94
NYSE	CTV	2009-01-14	14.59	14.74	13.60	13.68	2031400	13.68
NYSE	CTV	2009-01-13	15.63	15.91	14.68	14.78	2047600	14.78
NYSE	CTV	2009-01-12	16.70	17.12	15.48	15.75	1140100	15.75
NYSE	CTV	2009-01-09	17.02	17.38	16.37	16.73	904900	16.73
NYSE	CTV	2009-01-08	16.49	17.03	16.14	16.97	902800	16.97
NYSE	CTV	2009-01-07	17.14	17.20	16.31	16.58	960400	16.58
NYSE	CTV	2009-01-06	16.67	17.90	16.55	17.49	1312300	17.49
NYSE	CTV	2009-01-05	16.41	16.87	16.06	16.48	933600	16.48
NYSE	CTV	2009-01-02	15.61	16.56	15.13	16.35	1453300	16.35
NYSE	CSU	2009-12-31	5.07	5.17	5.00	5.02	35700	5.02
NYSE	CSU	2009-12-30	4.97	5.16	4.92	5.06	154600	5.06
NYSE	CSU	2009-12-29	5.23	5.23	4.98	5.02	162600	5.02
NYSE	CSU	2009-12-28	5.10	5.28	5.05	5.20	95700	5.20
NYSE	CSU	2009-12-24	4.97	5.10	4.97	5.10	12800	5.10
NYSE	CSU	2009-12-23	5.00	5.02	4.92	4.93	58200	4.93
NYSE	CSU	2009-12-22	5.11	5.11	4.94	4.94	54000	4.94
NYSE	CSU	2009-12-21	4.99	5.10	4.97	5.07	47100	5.07
NYSE	CSU	2009-12-18	4.95	4.99	4.77	4.93	173400	4.93
NYSE	CSU	2009-12-17	5.00	5.08	4.95	4.96	45900	4.96
NYSE	CSU	2009-12-16	4.96	5.00	4.90	5.00	54700	5.00
NYSE	CSU	2009-12-15	5.03	5.03	4.85	4.87	85900	4.87
NYSE	CSU	2009-12-14	5.04	5.08	5.00	5.04	25400	5.04
NYSE	CSU	2009-12-11	4.81	5.24	4.81	5.02	74000	5.02
NYSE	CSU	2009-12-10	4.80	4.96	4.44	4.76	158300	4.76
NYSE	CSU	2009-12-09	4.87	4.91	4.65	4.77	97900	4.77
NYSE	CSU	2009-12-08	4.90	4.95	4.86	4.87	40700	4.87
NYSE	CSU	2009-12-07	4.84	4.96	4.84	4.96	27900	4.96
NYSE	CSU	2009-12-04	4.85	4.96	4.73	4.86	52500	4.86
NYSE	CSU	2009-12-03	4.90	4.91	4.71	4.78	51400	4.78
NYSE	CSU	2009-12-02	5.01	5.03	4.80	4.89	62800	4.89
NYSE	CSU	2009-12-01	4.64	5.05	4.60	4.98	59000	4.98
NYSE	CSU	2009-11-30	4.51	4.60	4.31	4.58	83800	4.58
NYSE	CSU	2009-11-27	4.70	4.71	4.53	4.53	37500	4.53
NYSE	CSU	2009-11-25	4.91	4.97	4.68	4.84	46100	4.84
NYSE	CSU	2009-11-24	4.86	5.00	4.83	4.90	34000	4.90
NYSE	CSU	2009-11-23	4.40	5.18	4.38	4.87	73600	4.87
NYSE	CSU	2009-11-20	4.43	4.56	4.26	4.34	41500	4.34
NYSE	CSU	2009-11-19	4.65	4.71	4.36	4.48	53200	4.48
NYSE	CSU	2009-11-18	4.78	4.78	4.59	4.68	17100	4.68
NYSE	CSU	2009-11-17	4.81	4.86	4.71	4.78	40200	4.78
NYSE	CSU	2009-11-16	4.48	5.00	4.48	4.85	58100	4.85
NYSE	CSU	2009-11-13	4.39	4.47	4.35	4.45	19200	4.45
NYSE	CSU	2009-11-12	4.73	4.79	4.28	4.38	124300	4.38
NYSE	CSU	2009-11-11	4.88	4.95	4.72	4.73	60900	4.73
NYSE	CSU	2009-11-10	5.25	5.39	4.80	4.80	92600	4.80
NYSE	CSU	2009-11-09	5.24	5.65	5.24	5.30	130200	5.30
NYSE	CSU	2009-11-06	4.88	5.14	4.88	4.91	60800	4.91
NYSE	CSU	2009-11-05	5.02	5.05	4.92	4.95	54800	4.95
NYSE	CSU	2009-11-04	5.01	5.16	4.81	4.86	63600	4.86
NYSE	CSU	2009-11-03	4.70	5.05	4.70	4.99	69700	4.99
NYSE	CSU	2009-11-02	5.32	5.32	4.64	4.81	85100	4.81
NYSE	CSU	2009-10-30	5.21	5.33	5.14	5.29	81800	5.29
NYSE	CSU	2009-10-29	5.39	5.40	5.26	5.29	45600	5.29
NYSE	CSU	2009-10-28	5.35	5.37	5.15	5.34	62500	5.34
NYSE	CSU	2009-10-27	5.28	5.38	5.24	5.35	26600	5.35
NYSE	CSU	2009-10-26	5.33	5.33	5.19	5.27	60300	5.27
NYSE	CSU	2009-10-23	5.40	5.44	5.20	5.32	55000	5.32
NYSE	CSU	2009-10-22	5.27	5.43	5.27	5.39	25300	5.39
NYSE	CSU	2009-10-21	5.32	5.49	5.30	5.30	51400	5.30
NYSE	CSU	2009-10-20	5.41	5.41	5.22	5.36	45600	5.36
NYSE	CSU	2009-10-19	5.69	5.69	5.24	5.40	92100	5.40
NYSE	CSU	2009-10-16	5.88	5.93	5.65	5.65	27000	5.65
NYSE	CSU	2009-10-15	5.94	6.06	5.90	5.93	25200	5.93
NYSE	CSU	2009-10-14	6.09	6.13	5.90	6.00	51200	6.00
NYSE	CSU	2009-10-13	6.08	6.13	5.87	6.00	31300	6.00
NYSE	CSU	2009-10-12	6.21	6.28	6.07	6.11	35400	6.11
NYSE	CSU	2009-10-09	5.84	6.39	5.84	6.25	123900	6.25
NYSE	CSU	2009-10-08	5.94	5.95	5.83	5.88	108100	5.88
NYSE	CSU	2009-10-07	5.89	6.05	5.82	5.87	104000	5.87
NYSE	CSU	2009-10-06	5.85	6.00	5.75	5.90	47600	5.90
NYSE	CSU	2009-10-05	5.78	5.96	5.70	5.79	300500	5.79
NYSE	CSU	2009-10-02	5.75	5.90	5.70	5.76	38900	5.76
NYSE	CSU	2009-10-01	6.08	6.08	5.61	5.79	107100	5.79
NYSE	CSU	2009-09-30	6.30	6.38	6.04	6.10	44300	6.10
NYSE	CSU	2009-09-29	6.28	6.40	5.95	6.30	22600	6.30
NYSE	CSU	2009-09-28	6.01	6.49	6.01	6.25	60900	6.25
NYSE	CSU	2009-09-25	5.75	5.96	5.75	5.95	23700	5.95
NYSE	CSU	2009-09-24	5.84	5.85	5.63	5.79	30200	5.79
NYSE	CSU	2009-09-23	6.08	6.11	5.76	5.79	47200	5.79
NYSE	CSU	2009-09-22	5.89	6.09	5.72	6.01	31600	6.01
NYSE	CSU	2009-09-21	5.65	5.90	5.58	5.82	85300	5.82
NYSE	CSU	2009-09-18	5.50	6.23	5.43	5.66	266900	5.66
NYSE	CSU	2009-09-17	5.35	5.83	5.30	5.42	107000	5.42
NYSE	CSU	2009-09-16	5.30	5.49	5.20	5.34	73400	5.34
NYSE	CSU	2009-09-15	5.56	5.56	5.16	5.26	73300	5.26
NYSE	CSU	2009-09-14	5.51	5.77	5.39	5.50	135200	5.50
NYSE	CSU	2009-09-11	5.63	5.90	5.51	5.54	35500	5.54
NYSE	CSU	2009-09-10	5.78	5.86	5.22	5.64	133800	5.64
NYSE	CSU	2009-09-09	5.43	6.03	5.38	5.80	179800	5.80
NYSE	CSU	2009-09-08	5.70	5.70	5.13	5.37	74400	5.37
NYSE	CSU	2009-09-04	5.43	5.77	5.28	5.65	153300	5.65
NYSE	CSU	2009-09-03	5.50	5.60	5.30	5.45	152700	5.45
NYSE	CSU	2009-09-02	5.21	5.56	5.18	5.49	29200	5.49
NYSE	CSU	2009-09-01	5.36	5.50	5.05	5.23	49700	5.23
NYSE	CSU	2009-08-31	5.61	5.62	5.34	5.39	118600	5.39
NYSE	CSU	2009-08-28	6.00	6.15	5.46	5.69	78600	5.69
NYSE	CSU	2009-08-27	5.77	6.07	5.60	5.96	33500	5.96
NYSE	CSU	2009-08-26	5.60	5.79	5.51	5.79	31500	5.79
NYSE	CSU	2009-08-25	5.55	5.80	5.55	5.60	47700	5.60
NYSE	CSU	2009-08-24	5.62	5.72	5.47	5.50	32000	5.50
NYSE	CSU	2009-08-21	5.22	5.63	5.20	5.62	104500	5.62
NYSE	CSU	2009-08-20	5.02	5.15	5.00	5.15	34800	5.15
NYSE	CSU	2009-08-19	5.00	5.05	4.93	5.05	19400	5.05
NYSE	CSU	2009-08-18	5.03	5.14	4.95	5.05	43200	5.05
NYSE	CSU	2009-08-17	4.87	5.01	4.74	4.98	38500	4.98
NYSE	CSU	2009-08-14	5.08	5.13	4.90	4.99	100300	4.99
NYSE	CSU	2009-08-13	5.20	5.20	4.91	5.07	83500	5.07
NYSE	CSU	2009-08-12	4.84	5.15	4.63	5.09	61800	5.09
NYSE	CSU	2009-08-11	4.99	5.03	4.56	4.79	67000	4.79
NYSE	CSU	2009-08-10	5.05	5.06	4.76	5.01	33100	5.01
NYSE	CSU	2009-08-07	4.84	5.10	4.75	5.02	214900	5.02
NYSE	CSU	2009-08-06	4.71	4.83	4.63	4.71	31300	4.71
NYSE	CSU	2009-08-05	4.90	5.00	4.60	4.68	59500	4.68
NYSE	CSU	2009-08-04	5.02	5.09	4.74	5.00	30600	5.00
NYSE	CSU	2009-08-03	4.98	5.11	4.91	4.99	44900	4.99
NYSE	CSU	2009-07-31	4.93	4.93	4.84	4.92	48200	4.92
NYSE	CSU	2009-07-30	4.93	4.95	4.76	4.94	39500	4.94
NYSE	CSU	2009-07-29	4.90	4.95	4.84	4.90	12100	4.90
NYSE	CSU	2009-07-28	4.92	5.00	4.91	4.93	18100	4.93
NYSE	CSU	2009-07-27	4.97	5.00	4.84	5.00	20300	5.00
NYSE	CSU	2009-07-24	4.91	5.00	4.85	5.00	41000	5.00
NYSE	CSU	2009-07-23	4.95	5.05	4.86	5.00	58300	5.00
NYSE	CSU	2009-07-22	4.95	4.99	4.91	4.98	15800	4.98
NYSE	CSU	2009-07-21	4.98	5.04	4.78	4.97	25600	4.97
NYSE	CSU	2009-07-20	4.91	5.00	4.78	5.00	25800	5.00
NYSE	CSU	2009-07-17	4.96	5.07	4.70	4.86	61500	4.86
NYSE	CSU	2009-07-16	5.09	5.09	4.77	5.01	115400	5.01
NYSE	CSU	2009-07-15	4.68	5.05	4.68	5.05	69500	5.05
NYSE	CSU	2009-07-14	4.67	4.74	4.57	4.62	54300	4.62
NYSE	CSU	2009-07-13	4.35	4.73	4.28	4.70	31700	4.70
NYSE	CSU	2009-07-10	4.27	4.33	4.18	4.32	13400	4.32
NYSE	CSU	2009-07-09	4.34	4.40	4.28	4.31	41700	4.31
NYSE	CSU	2009-07-08	4.07	4.34	3.95	4.32	67000	4.32
NYSE	CSU	2009-07-07	4.02	4.26	3.97	4.06	105200	4.06
NYSE	CSU	2009-07-06	4.35	4.35	3.99	4.03	51800	4.03
NYSE	CSU	2009-07-02	4.51	4.51	4.27	4.39	71700	4.39
NYSE	CSU	2009-07-01	4.62	4.65	4.58	4.62	32800	4.62
NYSE	CSU	2009-06-30	4.55	4.66	4.46	4.55	57400	4.55
NYSE	CSU	2009-06-29	4.41	4.58	4.32	4.56	85700	4.56
NYSE	CSU	2009-06-26	4.19	4.73	4.03	4.41	387000	4.41
NYSE	CSU	2009-06-25	4.23	4.37	4.07	4.22	84400	4.22
NYSE	CSU	2009-06-24	4.15	4.35	4.15	4.28	34900	4.28
NYSE	CSU	2009-06-23	3.70	4.20	3.62	4.09	534400	4.09
NYSE	CSU	2009-06-22	3.70	3.79	3.65	3.72	54800	3.72
NYSE	CSU	2009-06-19	3.82	3.85	3.65	3.73	842400	3.73
NYSE	CSU	2009-06-18	3.70	3.77	3.70	3.77	176200	3.77
NYSE	CSU	2009-06-17	3.71	3.79	3.67	3.72	15300	3.72
NYSE	CSU	2009-06-16	3.86	3.86	3.68	3.70	74600	3.70
NYSE	CSU	2009-06-15	3.81	3.88	3.75	3.80	31200	3.80
NYSE	CSU	2009-06-12	3.90	3.96	3.70	3.92	145200	3.92
NYSE	CSU	2009-06-11	4.17	4.20	3.79	3.93	49500	3.93
NYSE	CSU	2009-06-10	4.38	4.39	4.00	4.16	102100	4.16
NYSE	CSU	2009-06-09	4.41	4.45	4.35	4.36	22500	4.36
NYSE	CSU	2009-06-08	4.36	4.48	4.36	4.40	40700	4.40
NYSE	CSU	2009-06-05	4.43	4.43	4.36	4.37	14400	4.37
NYSE	CSU	2009-06-04	4.42	4.45	4.36	4.40	52200	4.40
NYSE	CSU	2009-06-03	4.55	4.65	4.35	4.39	111700	4.39
NYSE	CSU	2009-06-02	4.70	4.81	4.51	4.62	126600	4.62
NYSE	CSU	2009-06-01	4.58	4.86	4.58	4.76	79500	4.76
NYSE	CSU	2009-05-29	4.42	4.43	4.26	4.43	58100	4.43
NYSE	CSU	2009-05-28	4.40	4.48	4.34	4.42	37700	4.42
NYSE	CSU	2009-05-27	4.47	4.47	4.36	4.37	19900	4.37
NYSE	CSU	2009-05-26	4.13	4.59	4.13	4.50	77300	4.50
NYSE	CSU	2009-05-22	4.21	4.31	4.13	4.13	18700	4.13
NYSE	CSU	2009-05-21	4.22	4.27	4.16	4.18	23000	4.18
NYSE	CSU	2009-05-20	4.47	4.61	4.27	4.31	27700	4.31
NYSE	CSU	2009-05-19	4.47	4.47	4.30	4.39	21400	4.39
NYSE	CSU	2009-05-18	4.25	4.62	4.25	4.56	40100	4.56
NYSE	CSU	2009-05-15	4.36	4.45	4.06	4.18	49000	4.18
NYSE	CSU	2009-05-14	4.17	4.52	4.02	4.34	52300	4.34
NYSE	CSU	2009-05-13	4.25	4.38	4.15	4.16	48900	4.16
NYSE	CSU	2009-05-12	4.31	4.39	4.22	4.35	50900	4.35
NYSE	CSU	2009-05-11	4.22	4.38	4.20	4.29	25100	4.29
NYSE	CSU	2009-05-08	3.95	4.34	3.94	4.34	261600	4.34
NYSE	CSU	2009-05-07	3.84	3.94	3.66	3.87	127900	3.87
NYSE	CSU	2009-05-06	3.97	4.27	3.70	3.75	87200	3.75
NYSE	CSU	2009-05-05	3.81	3.83	3.72	3.78	58400	3.78
NYSE	CSU	2009-05-04	3.95	3.95	3.75	3.85	43500	3.85
NYSE	CSU	2009-05-01	3.93	4.00	3.82	3.83	56400	3.83
NYSE	CSU	2009-04-30	3.94	3.95	3.75	3.95	37000	3.95
NYSE	CSU	2009-04-29	3.75	3.95	3.75	3.95	62000	3.95
NYSE	CSU	2009-04-28	3.67	3.89	3.56	3.74	229400	3.74
NYSE	CSU	2009-04-27	3.62	3.75	3.55	3.69	100000	3.69
NYSE	CSU	2009-04-24	3.57	3.69	3.30	3.69	91000	3.69
NYSE	CSU	2009-04-23	3.68	3.68	3.42	3.52	95900	3.52
NYSE	CSU	2009-04-22	3.52	3.90	3.43	3.68	49400	3.68
NYSE	CSU	2009-04-21	3.34	3.58	3.20	3.58	64600	3.58
NYSE	CSU	2009-04-20	3.82	3.82	3.25	3.34	72500	3.34
NYSE	CSU	2009-04-17	3.80	3.87	3.70	3.83	111400	3.83
NYSE	CSU	2009-04-16	3.34	3.80	3.28	3.80	20900	3.80
NYSE	CSU	2009-04-15	3.09	3.32	3.09	3.32	19000	3.32
NYSE	CSU	2009-04-14	3.14	3.18	3.06	3.11	22400	3.11
NYSE	CSU	2009-04-13	3.06	3.20	3.03	3.20	16400	3.20
NYSE	CSU	2009-04-09	2.97	3.25	2.97	3.17	65100	3.17
NYSE	CSU	2009-04-08	2.87	2.87	2.83	2.87	16700	2.87
NYSE	CSU	2009-04-07	2.85	2.91	2.80	2.84	31600	2.84
NYSE	CSU	2009-04-06	2.90	2.95	2.83	2.92	39600	2.92
NYSE	CSU	2009-04-03	2.78	2.97	2.78	2.94	89900	2.94
NYSE	CSU	2009-04-02	2.60	2.85	2.55	2.85	156600	2.85
NYSE	CSU	2009-04-01	2.40	2.56	2.36	2.50	510800	2.50
NYSE	CSU	2009-03-31	2.50	2.51	2.41	2.44	51600	2.44
NYSE	CSU	2009-03-30	2.51	2.57	2.42	2.43	60700	2.43
NYSE	CSU	2009-03-27	2.75	2.79	2.63	2.65	34700	2.65
NYSE	CSU	2009-03-26	2.68	2.89	2.68	2.80	131300	2.80
NYSE	CSU	2009-03-25	2.68	2.82	2.54	2.64	58900	2.64
NYSE	CSU	2009-03-24	2.87	2.87	2.62	2.62	32900	2.62
NYSE	CSU	2009-03-23	2.74	2.92	2.69	2.92	69300	2.92
NYSE	CSU	2009-03-20	2.60	2.74	2.57	2.65	362700	2.65
NYSE	CSU	2009-03-19	2.86	2.87	2.69	2.71	19200	2.71
NYSE	CSU	2009-03-18	2.70	2.86	2.69	2.81	48700	2.81
NYSE	CSU	2009-03-17	2.61	2.71	2.55	2.71	20800	2.71
NYSE	CSU	2009-03-16	2.56	2.68	2.56	2.62	30800	2.62
NYSE	CSU	2009-03-13	2.48	2.53	2.34	2.53	17300	2.53
NYSE	CSU	2009-03-12	2.28	2.46	2.10	2.46	173700	2.46
NYSE	CSU	2009-03-11	2.55	2.58	2.28	2.30	27300	2.30
NYSE	CSU	2009-03-10	2.26	2.55	2.22	2.55	58400	2.55
NYSE	CSU	2009-03-09	2.38	2.44	2.18	2.19	36800	2.19
NYSE	CSU	2009-03-06	2.67	2.71	2.37	2.40	54600	2.40
NYSE	CSU	2009-03-05	2.77	2.79	2.61	2.63	33700	2.63
NYSE	CSU	2009-03-04	2.91	2.95	2.81	2.86	36700	2.86
NYSE	CSU	2009-03-03	2.95	3.02	2.86	2.86	53400	2.86
NYSE	CSU	2009-03-02	2.92	2.93	2.76	2.90	51900	2.90
NYSE	CSU	2009-02-27	2.87	3.00	2.81	2.90	39100	2.90
NYSE	CSU	2009-02-26	2.93	3.00	2.91	2.93	50600	2.93
NYSE	CSU	2009-02-25	3.01	3.05	2.90	2.91	42100	2.91
NYSE	CSU	2009-02-24	2.94	3.03	2.94	3.03	38200	3.03
NYSE	CSU	2009-02-23	3.01	3.18	2.90	2.90	56400	2.90
NYSE	CSU	2009-02-20	2.94	3.05	2.94	3.00	136200	3.00
NYSE	CSU	2009-02-19	3.00	3.08	2.97	3.00	75000	3.00
NYSE	CSU	2009-02-18	2.96	3.00	2.91	2.95	47600	2.95
NYSE	CSU	2009-02-17	3.00	3.02	2.85	2.94	72600	2.94
NYSE	CSU	2009-02-13	2.84	3.27	2.84	3.16	74800	3.16
NYSE	CSU	2009-02-12	2.80	2.87	2.73	2.83	59600	2.83
NYSE	CSU	2009-02-11	2.76	2.94	2.70	2.79	120600	2.79
NYSE	CSU	2009-02-10	3.03	3.05	2.70	2.75	69300	2.75
NYSE	CSU	2009-02-09	3.08	3.16	2.90	3.06	79800	3.06
NYSE	CSU	2009-02-06	2.85	3.19	2.85	3.10	176400	3.10
NYSE	CSU	2009-02-05	2.56	3.03	2.55	2.85	179200	2.85
NYSE	CSU	2009-02-04	2.69	2.69	2.44	2.59	560400	2.59
NYSE	CSU	2009-02-03	2.73	2.74	2.64	2.66	160900	2.66
NYSE	CSU	2009-02-02	2.58	2.73	2.54	2.65	118400	2.65
NYSE	CSU	2009-01-30	2.78	2.80	2.63	2.63	261600	2.63
NYSE	CSU	2009-01-29	2.80	2.83	2.62	2.76	88700	2.76
NYSE	CSU	2009-01-28	2.74	2.87	2.64	2.84	112700	2.84
NYSE	CSU	2009-01-27	2.69	2.69	2.49	2.65	189200	2.65
NYSE	CSU	2009-01-26	2.51	2.72	2.51	2.62	95300	2.62
NYSE	CSU	2009-01-23	2.40	2.70	2.37	2.50	78500	2.50
NYSE	CSU	2009-01-22	2.55	2.55	2.36	2.40	26800	2.40
NYSE	CSU	2009-01-21	2.40	2.78	2.38	2.58	99200	2.58
NYSE	CSU	2009-01-20	2.69	2.70	2.22	2.42	81800	2.42
NYSE	CSU	2009-01-16	2.88	2.92	2.60	2.74	54300	2.74
NYSE	CSU	2009-01-15	2.66	2.87	2.40	2.87	77300	2.87
NYSE	CSU	2009-01-14	2.93	2.93	2.65	2.67	70200	2.67
NYSE	CSU	2009-01-13	2.91	2.99	2.82	2.90	23300	2.90
NYSE	CSU	2009-01-12	3.23	3.23	2.80	2.86	58000	2.86
NYSE	CSU	2009-01-09	3.32	3.39	3.12	3.16	67200	3.16
NYSE	CSU	2009-01-08	3.28	3.31	3.10	3.31	269900	3.31
NYSE	CSU	2009-01-07	3.21	3.39	3.21	3.30	43600	3.30
NYSE	CSU	2009-01-06	3.14	3.42	3.12	3.37	137300	3.37
NYSE	CSU	2009-01-05	3.05	3.12	3.02	3.08	98800	3.08
NYSE	CSU	2009-01-02	2.95	3.06	2.95	3.04	56400	3.04
NYSE	CM	2009-12-31	64.71	64.99	64.62	64.62	107200	64.62
NYSE	CM	2009-12-30	64.07	64.63	63.70	64.28	143300	64.28
NYSE	CM	2009-12-29	65.10	65.31	64.56	64.80	134500	64.80
NYSE	CM	2009-12-28	64.26	64.64	64.15	64.54	99800	64.54
NYSE	CM	2009-12-24	63.93	64.26	63.68	64.18	165700	64.18
NYSE	CM	2009-12-23	65.20	65.64	64.66	64.81	242500	63.98
NYSE	CM	2009-12-22	64.98	65.11	64.29	65.04	246800	64.21
NYSE	CM	2009-12-21	64.18	64.93	64.15	64.56	282800	63.74
NYSE	CM	2009-12-18	63.82	64.26	63.36	63.74	280400	62.93
NYSE	CM	2009-12-17	63.92	64.20	63.53	63.63	317200	62.82
NYSE	CM	2009-12-16	65.05	65.31	64.37	64.77	327800	63.94
NYSE	CM	2009-12-15	65.00	65.14	64.42	64.74	205100	63.91
NYSE	CM	2009-12-14	64.83	65.48	64.58	65.12	230000	64.29
NYSE	CM	2009-12-11	65.74	66.07	64.25	64.88	353400	64.05
NYSE	CM	2009-12-10	65.88	66.08	65.03	65.76	276100	64.92
NYSE	CM	2009-12-09	65.23	66.04	64.37	65.77	347900	64.93
NYSE	CM	2009-12-08	65.97	65.97	64.72	64.89	470600	64.06
NYSE	CM	2009-12-07	66.46	67.30	66.41	66.61	332300	65.76
NYSE	CM	2009-12-04	67.70	68.37	65.95	66.82	455000	65.97
NYSE	CM	2009-12-03	66.64	67.37	65.48	66.24	512000	65.39
NYSE	CM	2009-12-02	65.59	66.02	65.02	65.22	376700	64.39
NYSE	CM	2009-12-01	66.46	66.57	65.66	65.78	230100	64.94
NYSE	CM	2009-11-30	65.21	66.31	65.03	65.49	468200	64.65
NYSE	CM	2009-11-27	62.94	65.26	62.89	64.78	176700	63.95
NYSE	CM	2009-11-25	65.40	66.07	65.39	66.05	265800	65.21
NYSE	CM	2009-11-24	65.05	65.23	63.73	64.61	446200	63.78
NYSE	CM	2009-11-23	64.52	65.51	64.37	64.73	378300	63.90
NYSE	CM	2009-11-20	63.16	63.64	62.88	63.19	239000	62.38
NYSE	CM	2009-11-19	63.84	63.99	62.95	63.81	443300	62.99
NYSE	CM	2009-11-18	64.04	64.87	63.79	64.69	444500	63.86
NYSE	CM	2009-11-17	62.20	63.81	62.01	63.72	346000	62.91
NYSE	CM	2009-11-16	63.10	63.57	62.11	62.73	425300	61.93
NYSE	CM	2009-11-13	62.66	62.75	61.93	62.57	355000	61.77
NYSE	CM	2009-11-12	62.52	63.06	62.09	62.24	306800	61.44
NYSE	CM	2009-11-11	62.90	63.36	62.50	62.83	315200	62.03
NYSE	CM	2009-11-10	61.66	62.57	61.63	62.06	369500	61.27
NYSE	CM	2009-11-09	61.04	62.06	60.93	61.94	432600	61.15
NYSE	CM	2009-11-06	58.69	59.64	58.53	59.43	454800	58.67
NYSE	CM	2009-11-05	58.90	59.76	58.79	59.63	419300	58.87
NYSE	CM	2009-11-04	58.96	60.08	58.65	58.73	699300	57.98
NYSE	CM	2009-11-03	56.72	58.36	56.58	58.15	628400	57.41
NYSE	CM	2009-11-02	57.50	58.22	56.56	57.33	845400	56.60
NYSE	CM	2009-10-30	58.25	58.58	56.72	57.13	782900	56.40
NYSE	CM	2009-10-29	58.27	59.20	57.72	59.00	512500	58.25
NYSE	CM	2009-10-28	57.62	58.79	57.30	57.70	663700	56.96
NYSE	CM	2009-10-27	59.54	59.58	57.74	58.16	684500	57.42
NYSE	CM	2009-10-26	61.17	61.38	59.42	59.92	507400	59.15
NYSE	CM	2009-10-23	62.30	62.44	60.52	61.20	327400	60.42
NYSE	CM	2009-10-22	61.51	62.47	60.44	62.40	365400	61.60
NYSE	CM	2009-10-21	61.97	63.01	61.38	61.60	383800	60.81
NYSE	CM	2009-10-20	62.79	62.92	61.88	62.19	201300	61.40
NYSE	CM	2009-10-19	62.73	63.21	62.13	63.14	216300	62.33
NYSE	CM	2009-10-16	62.62	62.68	61.87	62.29	162600	61.49
NYSE	CM	2009-10-15	63.27	63.67	63.01	63.14	206600	62.33
NYSE	CM	2009-10-14	63.88	63.93	63.08	63.88	232300	63.06
NYSE	CM	2009-10-13	63.14	63.59	62.21	62.56	202300	61.76
NYSE	CM	2009-10-12	62.97	63.75	62.86	63.14	269800	62.33
NYSE	CM	2009-10-09	62.82	63.12	62.26	62.90	555600	62.10
NYSE	CM	2009-10-08	62.67	63.24	61.98	62.34	455700	61.54
NYSE	CM	2009-10-07	61.35	61.93	60.64	61.90	478200	61.11
NYSE	CM	2009-10-06	61.50	62.28	60.59	61.15	630500	60.37
NYSE	CM	2009-10-05	59.17	60.92	58.89	60.68	386900	59.90
NYSE	CM	2009-10-02	58.31	59.42	57.70	58.57	584100	57.82
NYSE	CM	2009-10-01	60.93	61.38	59.34	59.34	335300	58.58
NYSE	CM	2009-09-30	61.71	61.74	60.51	61.01	415200	60.23
NYSE	CM	2009-09-29	60.39	61.16	60.20	60.65	385000	59.88
NYSE	CM	2009-09-28	59.96	60.67	59.95	60.58	272200	59.81
NYSE	CM	2009-09-25	59.61	60.33	58.94	59.90	427800	59.13
NYSE	CM	2009-09-24	61.91	62.15	59.42	59.77	485800	59.01
NYSE	CM	2009-09-23	62.70	63.58	62.45	62.51	406300	60.91
NYSE	CM	2009-09-22	61.80	62.66	61.54	62.66	220300	61.05
NYSE	CM	2009-09-21	61.10	61.37	60.60	61.11	188700	59.54
NYSE	CM	2009-09-18	61.63	61.96	61.44	61.76	281300	60.18
NYSE	CM	2009-09-17	61.25	62.15	61.05	61.59	427300	60.01
NYSE	CM	2009-09-16	61.37	62.02	60.76	61.62	413800	60.04
NYSE	CM	2009-09-15	59.10	61.01	59.10	60.85	543400	59.29
NYSE	CM	2009-09-14	57.23	58.93	57.23	58.93	332600	57.42
NYSE	CM	2009-09-11	57.79	58.44	57.52	58.39	244200	56.89
NYSE	CM	2009-09-10	57.01	57.92	56.84	57.85	235900	56.37
NYSE	CM	2009-09-09	57.72	57.72	56.69	57.03	353200	55.57
NYSE	CM	2009-09-08	58.38	58.67	57.15	57.59	403100	56.11
NYSE	CM	2009-09-04	56.51	57.25	56.21	57.24	329400	55.77
NYSE	CM	2009-09-03	55.13	56.19	54.76	55.94	434900	54.51
NYSE	CM	2009-09-02	54.80	55.16	54.10	54.50	626500	53.10
NYSE	CM	2009-09-01	57.98	58.86	55.22	55.43	942500	54.01
NYSE	CM	2009-08-31	57.66	58.46	57.01	58.45	856400	56.95
NYSE	CM	2009-08-28	59.59	59.80	58.45	58.78	407800	57.27
NYSE	CM	2009-08-27	59.55	59.68	57.70	58.92	959000	57.41
NYSE	CM	2009-08-26	60.94	60.94	56.75	59.20	1202100	57.68
NYSE	CM	2009-08-25	61.90	63.24	61.76	63.22	584000	61.60
NYSE	CM	2009-08-24	62.04	62.39	60.43	60.93	459500	59.37
NYSE	CM	2009-08-21	61.52	61.68	60.88	61.35	281500	59.78
NYSE	CM	2009-08-20	60.65	61.03	60.16	60.75	386800	59.19
NYSE	CM	2009-08-19	59.10	60.71	59.10	60.51	280000	58.96
NYSE	CM	2009-08-18	59.62	60.66	59.48	60.28	197900	58.73
NYSE	CM	2009-08-17	60.53	60.53	57.95	59.56	338500	58.03
NYSE	CM	2009-08-14	63.00	63.64	60.68	61.47	619300	59.89
NYSE	CM	2009-08-13	61.84	62.53	60.73	62.44	268100	60.84
NYSE	CM	2009-08-12	60.19	61.77	60.18	61.29	331900	59.72
NYSE	CM	2009-08-11	61.72	61.81	60.28	60.38	337300	58.83
NYSE	CM	2009-08-10	63.22	63.94	62.25	62.88	332900	61.27
NYSE	CM	2009-08-07	62.69	63.91	62.22	63.52	369300	61.89
NYSE	CM	2009-08-06	64.83	65.05	62.00	62.15	512200	60.56
NYSE	CM	2009-08-05	64.18	64.86	62.92	64.28	581400	62.63
NYSE	CM	2009-08-04	62.89	62.98	62.10	62.97	302700	61.35
NYSE	CM	2009-08-03	62.58	64.50	62.47	63.79	373400	62.15
NYSE	CM	2009-07-31	61.17	62.13	60.89	61.64	289800	60.06
NYSE	CM	2009-07-30	61.38	61.61	60.73	60.90	223700	59.34
NYSE	CM	2009-07-29	60.20	60.49	59.27	60.14	296800	58.60
NYSE	CM	2009-07-28	61.26	61.39	59.70	60.19	345400	58.65
NYSE	CM	2009-07-27	60.60	62.57	60.58	62.13	347600	60.54
NYSE	CM	2009-07-24	59.67	60.74	58.71	60.74	319800	59.18
NYSE	CM	2009-07-23	57.05	59.52	56.92	59.42	290500	57.90
NYSE	CM	2009-07-22	56.60	57.93	56.29	56.91	294200	55.45
NYSE	CM	2009-07-21	57.41	57.48	56.10	56.72	257500	55.27
NYSE	CM	2009-07-20	56.12	57.31	56.12	56.93	249100	55.47
NYSE	CM	2009-07-17	55.93	56.12	55.22	55.73	185500	54.30
NYSE	CM	2009-07-16	55.43	56.32	55.03	55.93	290600	54.50
NYSE	CM	2009-07-15	54.04	56.13	54.00	55.65	498500	54.22
NYSE	CM	2009-07-14	51.54	52.83	51.38	52.74	349400	51.39
NYSE	CM	2009-07-13	49.63	50.82	48.87	50.80	265500	49.50
NYSE	CM	2009-07-10	48.45	49.85	48.10	49.54	323400	48.27
NYSE	CM	2009-07-09	49.16	49.21	47.98	48.85	327600	47.60
NYSE	CM	2009-07-08	49.11	49.46	47.13	48.47	542000	47.23
NYSE	CM	2009-07-07	49.93	50.42	48.92	49.07	294700	47.81
NYSE	CM	2009-07-06	49.00	49.92	48.56	49.88	280100	48.60
NYSE	CM	2009-07-02	50.12	50.56	49.16	49.63	329000	48.36
NYSE	CM	2009-07-01	51.14	51.43	50.71	50.99	189400	49.68
NYSE	CM	2009-06-30	50.76	50.97	49.28	50.07	357300	48.79
NYSE	CM	2009-06-29	49.72	51.04	49.69	50.91	398100	49.60
NYSE	CM	2009-06-26	48.76	50.01	48.48	49.71	421200	48.44
NYSE	CM	2009-06-25	47.50	49.08	47.31	48.84	487800	47.59
NYSE	CM	2009-06-24	47.58	48.72	47.58	48.46	453800	46.48
NYSE	CM	2009-06-23	47.86	48.23	46.75	47.43	458600	45.49
NYSE	CM	2009-06-22	47.73	48.13	47.09	47.71	438600	45.76
NYSE	CM	2009-06-19	48.07	48.87	47.64	48.74	302300	46.75
NYSE	CM	2009-06-18	47.14	47.89	46.72	47.72	306600	45.77
NYSE	CM	2009-06-17	47.50	47.65	46.42	46.93	463100	45.01
NYSE	CM	2009-06-16	48.42	48.62	47.63	47.67	375200	45.72
NYSE	CM	2009-06-15	48.47	48.51	47.07	47.82	355400	45.86
NYSE	CM	2009-06-12	49.20	49.20	48.48	49.08	299000	47.07
NYSE	CM	2009-06-11	49.47	50.57	49.15	49.83	407400	47.79
NYSE	CM	2009-06-10	50.17	50.17	48.38	49.22	425800	47.21
NYSE	CM	2009-06-09	50.59	50.59	49.53	49.76	334200	47.72
NYSE	CM	2009-06-08	49.18	49.88	48.67	49.49	310200	47.46
NYSE	CM	2009-06-05	49.71	50.34	49.12	49.61	501600	47.58
NYSE	CM	2009-06-04	48.65	50.30	48.37	50.30	442600	48.24
NYSE	CM	2009-06-03	49.38	49.42	47.71	48.56	455200	46.57
NYSE	CM	2009-06-02	50.04	50.54	49.66	50.08	641900	48.03
NYSE	CM	2009-06-01	51.31	51.31	49.50	49.91	937400	47.87
NYSE	CM	2009-05-29	49.58	49.90	47.61	49.87	887500	47.83
NYSE	CM	2009-05-28	51.12	51.12	48.22	48.87	1224300	46.87
NYSE	CM	2009-05-27	52.81	52.90	50.94	51.08	994800	48.99
NYSE	CM	2009-05-26	48.88	52.74	48.78	52.62	900000	50.47
NYSE	CM	2009-05-22	48.65	48.68	47.67	47.97	612800	46.01
NYSE	CM	2009-05-21	48.76	48.88	47.40	47.76	856000	45.81
NYSE	CM	2009-05-20	50.00	51.21	49.02	49.51	923000	47.48
NYSE	CM	2009-05-19	49.79	49.91	48.97	49.13	881900	47.12
NYSE	CM	2009-05-18	48.50	50.31	48.16	50.13	567200	48.08
NYSE	CM	2009-05-15	48.03	48.63	47.23	47.58	874100	45.63
NYSE	CM	2009-05-14	47.81	48.83	47.80	48.09	1090400	46.12
NYSE	CM	2009-05-13	49.67	49.95	47.45	47.59	855200	45.64
NYSE	CM	2009-05-12	51.66	51.66	49.12	50.65	800000	48.58
NYSE	CM	2009-05-11	51.82	52.18	51.34	51.39	660600	49.29
NYSE	CM	2009-05-08	51.65	53.30	50.81	53.27	798800	51.09
NYSE	CM	2009-05-07	51.74	51.94	49.49	50.29	997900	48.23
NYSE	CM	2009-05-06	49.65	51.08	49.45	50.99	879400	48.90
NYSE	CM	2009-05-05	47.66	49.28	47.53	48.83	729600	46.83
NYSE	CM	2009-05-04	46.07	47.78	45.87	47.78	699900	45.82
NYSE	CM	2009-05-01	45.04	45.39	44.57	45.11	385100	43.26
NYSE	CM	2009-04-30	46.38	47.04	44.80	44.81	878200	42.98
NYSE	CM	2009-04-29	44.76	45.83	44.65	45.61	543800	43.74
NYSE	CM	2009-04-28	43.13	44.44	43.10	43.97	521700	42.17
NYSE	CM	2009-04-27	43.38	44.88	43.38	43.79	573400	42.00
NYSE	CM	2009-04-24	44.17	44.99	43.74	44.64	778700	42.81
NYSE	CM	2009-04-23	42.10	43.66	42.10	43.65	753500	41.86
NYSE	CM	2009-04-22	42.53	43.69	41.92	42.07	767400	40.35
NYSE	CM	2009-04-21	39.48	43.05	39.36	42.91	729700	41.15
NYSE	CM	2009-04-20	43.17	43.20	40.84	40.87	408000	39.20
NYSE	CM	2009-04-17	42.83	45.10	42.49	44.44	626400	42.62
NYSE	CM	2009-04-16	42.90	43.03	41.69	42.70	433700	40.95
NYSE	CM	2009-04-15	41.24	42.73	41.10	42.61	537600	40.87
NYSE	CM	2009-04-14	41.68	42.96	41.24	41.43	778800	39.73
NYSE	CM	2009-04-13	40.60	41.88	40.24	41.73	462800	40.02
NYSE	CM	2009-04-09	40.33	40.89	39.98	40.89	574900	39.22
NYSE	CM	2009-04-08	38.10	38.69	37.45	38.17	487000	36.61
NYSE	CM	2009-04-07	38.38	38.84	37.84	38.12	711400	36.56
NYSE	CM	2009-04-06	39.33	39.86	38.47	39.03	900200	37.43
NYSE	CM	2009-04-03	38.45	40.60	38.34	39.81	1283900	38.18
NYSE	CM	2009-04-02	39.30	39.30	38.15	38.27	866900	36.70
NYSE	CM	2009-04-01	35.73	37.91	35.52	37.74	973100	36.20
NYSE	CM	2009-03-31	36.00	37.05	35.57	36.32	1157400	34.83
NYSE	CM	2009-03-30	35.85	36.21	34.79	35.23	994100	33.79
NYSE	CM	2009-03-27	37.61	38.35	37.15	37.73	972100	36.19
NYSE	CM	2009-03-26	38.40	38.53	37.51	38.37	951600	36.80
NYSE	CM	2009-03-25	38.85	39.28	36.90	38.13	1659800	36.57
NYSE	CM	2009-03-24	38.73	39.88	38.34	38.93	1317600	36.66
NYSE	CM	2009-03-23	37.14	39.33	37.13	39.28	1285600	36.99
NYSE	CM	2009-03-20	36.61	37.25	35.53	35.81	960300	33.72
NYSE	CM	2009-03-19	38.38	38.77	36.80	36.85	837000	34.70
NYSE	CM	2009-03-18	36.95	37.46	35.23	37.10	1542700	34.93
NYSE	CM	2009-03-17	35.97	36.89	35.29	36.89	893700	34.74
NYSE	CM	2009-03-16	35.42	37.67	35.40	36.21	1223900	34.10
NYSE	CM	2009-03-13	35.10	35.44	33.86	35.24	1242900	33.18
NYSE	CM	2009-03-12	32.33	34.85	31.72	34.59	1173900	32.57
NYSE	CM	2009-03-11	32.73	33.34	31.31	32.29	949300	30.40
NYSE	CM	2009-03-10	29.67	32.07	29.17	32.04	1082800	30.17
NYSE	CM	2009-03-09	28.16	29.17	28.03	28.39	1133900	26.73
NYSE	CM	2009-03-06	29.64	30.35	28.65	29.20	1189800	27.49
NYSE	CM	2009-03-05	29.90	30.27	29.07	29.34	939000	27.63
NYSE	CM	2009-03-04	31.00	31.43	28.95	31.08	1052400	29.27
NYSE	CM	2009-03-03	31.90	31.93	29.59	29.68	1264600	27.95
NYSE	CM	2009-03-02	32.54	32.54	30.66	31.05	1300000	29.24
NYSE	CM	2009-02-27	34.79	35.40	33.34	33.74	1287400	31.77
NYSE	CM	2009-02-26	35.98	37.13	35.44	36.58	1331200	34.44
NYSE	CM	2009-02-25	33.15	35.51	31.25	34.48	997500	32.47
NYSE	CM	2009-02-24	30.75	33.56	30.56	33.23	648300	31.29
NYSE	CM	2009-02-23	32.77	33.53	30.73	30.88	660400	29.08
NYSE	CM	2009-02-20	32.39	32.63	31.01	31.99	932700	30.12
NYSE	CM	2009-02-19	33.95	34.50	32.54	33.03	608500	31.10
NYSE	CM	2009-02-18	34.90	35.06	33.03	33.27	757100	31.33
NYSE	CM	2009-02-17	36.34	36.34	34.19	34.28	643200	32.28
NYSE	CM	2009-02-13	37.62	37.62	36.62	36.93	596000	34.77
NYSE	CM	2009-02-12	36.89	37.37	35.94	37.37	795100	35.19
NYSE	CM	2009-02-11	37.92	38.54	37.14	37.56	824600	35.37
NYSE	CM	2009-02-10	39.73	39.75	37.70	37.98	1317500	35.76
NYSE	CM	2009-02-09	39.70	40.90	39.00	40.06	669200	37.72
NYSE	CM	2009-02-06	38.03	39.79	37.35	39.57	685400	37.26
NYSE	CM	2009-02-05	36.51	38.39	36.13	38.12	607000	35.89
NYSE	CM	2009-02-04	37.70	38.35	36.15	36.78	548000	34.63
NYSE	CM	2009-02-03	36.84	38.20	36.07	37.84	548600	35.63
NYSE	CM	2009-02-02	36.50	36.77	35.91	36.51	484400	34.38
NYSE	CM	2009-01-30	38.08	38.12	36.69	37.44	481600	35.25
NYSE	CM	2009-01-29	39.40	39.71	37.96	38.11	421700	35.88
NYSE	CM	2009-01-28	39.24	40.72	38.99	39.79	731200	37.47
NYSE	CM	2009-01-27	35.86	37.24	35.58	37.08	517900	34.91
NYSE	CM	2009-01-26	36.84	37.50	35.19	35.82	527300	33.73
NYSE	CM	2009-01-23	33.73	36.56	33.51	35.76	849100	33.67
NYSE	CM	2009-01-22	34.86	35.97	34.26	34.42	712700	32.41
NYSE	CM	2009-01-21	35.62	36.46	33.23	36.45	622600	34.32
NYSE	CM	2009-01-20	37.14	37.17	34.34	34.34	783700	32.33
NYSE	CM	2009-01-16	39.95	40.24	37.46	38.45	501500	36.20
NYSE	CM	2009-01-15	39.09	39.47	36.09	38.79	809800	36.52
NYSE	CM	2009-01-14	40.33	40.53	38.60	39.06	734700	36.78
NYSE	CM	2009-01-13	41.26	41.78	40.63	41.32	891700	38.91
NYSE	CM	2009-01-12	43.51	43.75	41.14	41.60	819300	39.17
NYSE	CM	2009-01-09	45.72	46.00	43.77	44.18	871200	41.60
NYSE	CM	2009-01-08	44.58	45.90	44.58	45.80	592800	43.13
NYSE	CM	2009-01-07	46.42	46.42	44.96	45.17	534200	42.53
NYSE	CM	2009-01-06	44.48	47.40	44.48	46.64	789200	43.92
NYSE	CM	2009-01-05	42.75	45.25	42.68	44.16	670600	41.58
NYSE	CM	2009-01-02	41.61	42.71	40.80	42.44	339400	39.96
NYSE	CSE	2009-12-31	3.94	4.04	3.91	3.97	3484000	3.97
NYSE	CSE	2009-12-30	3.85	3.95	3.85	3.94	1857100	3.94
NYSE	CSE	2009-12-29	3.76	4.02	3.76	3.91	2628900	3.91
NYSE	CSE	2009-12-28	3.97	3.97	3.74	3.77	1550700	3.77
NYSE	CSE	2009-12-24	3.88	4.04	3.86	3.93	2156900	3.93
NYSE	CSE	2009-12-23	3.90	3.94	3.82	3.90	1267200	3.90
NYSE	CSE	2009-12-22	3.77	3.92	3.74	3.92	1931200	3.92
NYSE	CSE	2009-12-21	3.81	3.85	3.78	3.82	1452700	3.82
NYSE	CSE	2009-12-18	3.77	3.84	3.67	3.82	2786200	3.82
NYSE	CSE	2009-12-17	3.66	3.79	3.65	3.77	2196100	3.77
NYSE	CSE	2009-12-16	3.73	3.80	3.69	3.69	1002400	3.69
NYSE	CSE	2009-12-15	3.77	3.85	3.69	3.75	2273200	3.75
NYSE	CSE	2009-12-14	3.81	3.84	3.73	3.84	1367900	3.84
NYSE	CSE	2009-12-11	3.72	3.85	3.67	3.85	2094100	3.84
NYSE	CSE	2009-12-10	3.68	3.73	3.63	3.66	874100	3.65
NYSE	CSE	2009-12-09	3.68	3.74	3.62	3.69	1587300	3.68
NYSE	CSE	2009-12-08	3.70	3.78	3.64	3.67	1779300	3.66
NYSE	CSE	2009-12-07	3.89	3.91	3.73	3.73	1805800	3.72
NYSE	CSE	2009-12-04	3.94	4.00	3.76	3.86	1876600	3.85
NYSE	CSE	2009-12-03	3.75	3.96	3.71	3.85	4267300	3.84
NYSE	CSE	2009-12-02	3.81	3.81	3.71	3.75	1787900	3.74
NYSE	CSE	2009-12-01	3.83	3.87	3.72	3.79	3732300	3.78
NYSE	CSE	2009-11-30	3.65	3.72	3.63	3.67	1905100	3.66
NYSE	CSE	2009-11-27	3.72	3.74	3.65	3.65	1116500	3.64
NYSE	CSE	2009-11-25	3.81	3.87	3.78	3.79	1563000	3.78
NYSE	CSE	2009-11-24	3.85	3.85	3.70	3.83	3124600	3.82
NYSE	CSE	2009-11-23	3.89	3.97	3.81	3.82	3054000	3.81
NYSE	CSE	2009-11-20	3.91	3.94	3.78	3.78	2232100	3.77
NYSE	CSE	2009-11-19	3.96	4.04	3.92	3.94	3849000	3.93
NYSE	CSE	2009-11-18	3.99	4.08	3.94	4.05	3730300	4.04
NYSE	CSE	2009-11-17	3.95	4.10	3.77	4.05	21881100	4.04
NYSE	CSE	2009-11-16	3.78	3.80	3.64	3.71	4222700	3.70
NYSE	CSE	2009-11-13	3.78	3.83	3.62	3.77	5101200	3.76
NYSE	CSE	2009-11-12	3.87	3.95	3.78	3.78	2283700	3.77
NYSE	CSE	2009-11-11	3.86	4.02	3.81	3.92	3843600	3.91
NYSE	CSE	2009-11-10	3.52	3.91	3.49	3.86	6956000	3.85
NYSE	CSE	2009-11-09	3.49	3.55	3.46	3.51	3839100	3.50
NYSE	CSE	2009-11-06	3.47	3.53	3.40	3.49	2919300	3.48
NYSE	CSE	2009-11-05	3.46	3.51	3.35	3.50	2849200	3.49
NYSE	CSE	2009-11-04	3.56	3.61	3.46	3.46	6018800	3.45
NYSE	CSE	2009-11-03	3.15	3.57	3.10	3.54	13333400	3.53
NYSE	CSE	2009-11-02	3.56	3.60	2.99	3.13	17891400	3.12
NYSE	CSE	2009-10-30	3.41	3.56	3.27	3.56	9678300	3.55
NYSE	CSE	2009-10-29	3.41	3.47	3.25	3.43	5875300	3.42
NYSE	CSE	2009-10-28	3.49	3.50	3.34	3.38	5174900	3.37
NYSE	CSE	2009-10-27	3.59	3.60	3.50	3.50	2551100	3.49
NYSE	CSE	2009-10-26	3.58	3.74	3.51	3.54	3113700	3.53
NYSE	CSE	2009-10-23	3.76	3.82	3.54	3.57	3045600	3.56
NYSE	CSE	2009-10-22	3.62	3.79	3.58	3.78	3000300	3.77
NYSE	CSE	2009-10-21	3.71	3.78	3.59	3.62	5769400	3.61
NYSE	CSE	2009-10-20	3.88	3.95	3.70	3.73	3216600	3.72
NYSE	CSE	2009-10-19	3.85	3.93	3.77	3.88	3299700	3.87
NYSE	CSE	2009-10-16	3.92	4.00	3.78	3.78	4713200	3.77
NYSE	CSE	2009-10-15	4.00	4.03	3.95	4.00	1779400	3.99
NYSE	CSE	2009-10-14	4.06	4.10	4.01	4.02	2141200	4.01
NYSE	CSE	2009-10-13	4.04	4.07	3.90	3.97	2286900	3.96
NYSE	CSE	2009-10-12	4.05	4.10	4.04	4.04	1458600	4.03
NYSE	CSE	2009-10-09	3.97	4.10	3.95	4.05	2534500	4.04
NYSE	CSE	2009-10-08	4.01	4.10	3.89	4.00	4428200	3.99
NYSE	CSE	2009-10-07	3.98	4.00	3.89	3.98	3239600	3.97
NYSE	CSE	2009-10-06	4.11	4.11	3.91	3.99	3801800	3.98
NYSE	CSE	2009-10-05	3.96	4.02	3.86	4.02	3837600	4.01
NYSE	CSE	2009-10-02	3.96	4.16	3.85	3.90	5129000	3.89
NYSE	CSE	2009-10-01	4.34	4.34	4.04	4.04	5168900	4.03
NYSE	CSE	2009-09-30	4.48	4.48	4.20	4.34	2806700	4.33
NYSE	CSE	2009-09-29	4.66	4.66	4.34	4.37	2593900	4.36
NYSE	CSE	2009-09-28	4.11	4.61	4.11	4.56	3829000	4.55
NYSE	CSE	2009-09-25	4.22	4.31	4.10	4.11	4039800	4.10
NYSE	CSE	2009-09-24	4.84	4.85	4.15	4.18	6649700	4.17
NYSE	CSE	2009-09-23	5.08	5.08	4.75	4.77	3135300	4.76
NYSE	CSE	2009-09-22	4.65	4.94	4.65	4.93	4931100	4.92
NYSE	CSE	2009-09-21	4.80	4.80	4.64	4.65	2195100	4.64
NYSE	CSE	2009-09-18	4.82	4.82	4.71	4.78	4574200	4.77
NYSE	CSE	2009-09-17	4.89	4.95	4.70	4.76	3715700	4.75
NYSE	CSE	2009-09-16	4.60	4.89	4.60	4.89	5462300	4.88
NYSE	CSE	2009-09-15	4.63	4.65	4.50	4.61	3546600	4.60
NYSE	CSE	2009-09-14	4.50	4.60	4.38	4.55	3046200	4.54
NYSE	CSE	2009-09-11	4.39	4.58	4.35	4.57	5823300	4.55
NYSE	CSE	2009-09-10	4.31	4.45	4.26	4.42	2887500	4.40
NYSE	CSE	2009-09-09	4.30	4.42	4.28	4.36	3035000	4.34
NYSE	CSE	2009-09-08	4.22	4.34	4.22	4.34	1547500	4.32
NYSE	CSE	2009-09-04	4.25	4.34	4.20	4.28	2212900	4.26
NYSE	CSE	2009-09-03	4.23	4.30	4.19	4.30	3378400	4.28
NYSE	CSE	2009-09-02	4.07	4.34	3.94	4.24	6252900	4.22
NYSE	CSE	2009-09-01	4.14	4.14	4.00	4.02	4998000	4.00
NYSE	CSE	2009-08-31	4.08	4.14	4.02	4.14	2785300	4.12
NYSE	CSE	2009-08-28	4.13	4.15	4.05	4.14	3539800	4.12
NYSE	CSE	2009-08-27	3.99	4.10	3.90	4.04	4256000	4.02
NYSE	CSE	2009-08-26	3.86	4.04	3.85	3.99	4778900	3.97
NYSE	CSE	2009-08-25	3.82	3.93	3.75	3.93	2184200	3.91
NYSE	CSE	2009-08-24	3.82	3.98	3.73	3.75	3291300	3.73
NYSE	CSE	2009-08-21	3.69	3.82	3.67	3.82	4637900	3.80
NYSE	CSE	2009-08-20	3.71	3.79	3.62	3.71	5799700	3.69
NYSE	CSE	2009-08-19	3.60	3.76	3.55	3.76	2034600	3.74
NYSE	CSE	2009-08-18	3.70	3.71	3.65	3.67	2662500	3.65
NYSE	CSE	2009-08-17	3.78	3.78	3.61	3.63	3258100	3.61
NYSE	CSE	2009-08-14	3.80	3.84	3.73	3.84	2911000	3.82
NYSE	CSE	2009-08-13	3.80	4.01	3.70	3.85	4386900	3.83
NYSE	CSE	2009-08-12	3.81	3.89	3.64	3.70	4258900	3.68
NYSE	CSE	2009-08-11	3.91	3.92	3.71	3.79	4170900	3.77
NYSE	CSE	2009-08-10	3.80	3.98	3.77	3.90	4487900	3.88
NYSE	CSE	2009-08-07	3.96	4.03	3.76	3.81	8440600	3.79
NYSE	CSE	2009-08-06	4.25	4.25	3.65	3.71	9469900	3.69
NYSE	CSE	2009-08-05	4.11	4.27	4.05	4.15	6419600	4.13
NYSE	CSE	2009-08-04	4.50	4.50	4.10	4.11	7433200	4.09
NYSE	CSE	2009-08-03	4.69	4.75	4.48	4.53	4783600	4.51
NYSE	CSE	2009-07-31	4.58	4.70	4.54	4.64	6102800	4.62
NYSE	CSE	2009-07-30	4.54	4.74	4.51	4.60	3326900	4.58
NYSE	CSE	2009-07-29	4.52	4.60	4.43	4.49	1694100	4.47
NYSE	CSE	2009-07-28	4.37	4.64	4.36	4.63	2668500	4.61
NYSE	CSE	2009-07-27	4.26	4.50	4.26	4.49	3523100	4.47
NYSE	CSE	2009-07-24	4.30	4.41	4.25	4.35	1669800	4.33
NYSE	CSE	2009-07-23	4.27	4.46	4.23	4.41	2458000	4.39
NYSE	CSE	2009-07-22	4.09	4.32	4.07	4.32	1967100	4.30
NYSE	CSE	2009-07-21	4.40	4.44	4.19	4.27	2602800	4.25
NYSE	CSE	2009-07-20	4.23	4.46	4.17	4.40	5462500	4.38
NYSE	CSE	2009-07-17	4.18	4.35	4.10	4.12	4507700	4.10
NYSE	CSE	2009-07-16	4.52	4.60	4.19	4.23	9059700	4.21
NYSE	CSE	2009-07-15	4.34	4.70	4.32	4.65	17163400	4.63
NYSE	CSE	2009-07-14	4.29	4.38	4.25	4.30	3979200	4.28
NYSE	CSE	2009-07-13	4.21	4.43	4.21	4.42	5248300	4.40
NYSE	CSE	2009-07-10	4.71	4.79	4.49	4.52	2009100	4.50
NYSE	CSE	2009-07-09	4.37	4.92	4.34	4.72	4109600	4.70
NYSE	CSE	2009-07-08	4.55	4.60	4.20	4.37	3499000	4.35
NYSE	CSE	2009-07-07	4.54	4.64	4.35	4.45	3049000	4.43
NYSE	CSE	2009-07-06	4.53	4.59	4.37	4.54	2440100	4.52
NYSE	CSE	2009-07-02	4.71	4.83	4.63	4.63	2185800	4.61
NYSE	CSE	2009-07-01	4.93	4.98	4.80	4.86	1110300	4.84
NYSE	CSE	2009-06-30	4.76	4.97	4.70	4.88	1386100	4.86
NYSE	CSE	2009-06-29	4.70	4.85	4.56	4.84	1448200	4.82
NYSE	CSE	2009-06-26	4.56	4.78	4.55	4.78	2511000	4.76
NYSE	CSE	2009-06-25	4.50	4.67	4.40	4.64	1819000	4.62
NYSE	CSE	2009-06-24	4.38	4.60	4.35	4.56	2133900	4.54
NYSE	CSE	2009-06-23	4.11	4.41	4.11	4.30	3728100	4.28
NYSE	CSE	2009-06-22	4.16	4.23	3.92	4.03	3493800	4.01
NYSE	CSE	2009-06-19	4.16	4.37	4.09	4.21	2778200	4.19
NYSE	CSE	2009-06-18	4.08	4.25	4.06	4.15	1655800	4.13
NYSE	CSE	2009-06-17	4.19	4.30	4.00	4.12	2793900	4.10
NYSE	CSE	2009-06-16	4.31	4.43	4.20	4.21	2506600	4.19
NYSE	CSE	2009-06-15	4.35	4.35	4.24	4.30	3230300	4.28
NYSE	CSE	2009-06-12	4.35	4.40	4.25	4.35	4511700	4.33
NYSE	CSE	2009-06-11	4.35	4.49	4.32	4.35	1789000	4.32
NYSE	CSE	2009-06-10	4.39	4.49	4.27	4.33	2739500	4.30
NYSE	CSE	2009-06-09	4.24	4.44	4.22	4.31	3088700	4.28
NYSE	CSE	2009-06-08	4.22	4.38	3.96	4.37	2923400	4.34
NYSE	CSE	2009-06-05	4.24	4.28	4.15	4.22	3911300	4.19
NYSE	CSE	2009-06-04	3.80	4.20	3.80	4.20	3406800	4.17
NYSE	CSE	2009-06-03	4.19	4.19	3.77	3.78	2734400	3.75
NYSE	CSE	2009-06-02	3.96	4.20	3.77	4.20	4189400	4.17
NYSE	CSE	2009-06-01	3.75	4.05	3.73	3.93	4969600	3.90
NYSE	CSE	2009-05-29	3.75	3.80	3.67	3.75	4565100	3.72
NYSE	CSE	2009-05-28	3.69	3.84	3.56	3.75	4157900	3.72
NYSE	CSE	2009-05-27	3.92	4.02	3.68	3.69	3817800	3.66
NYSE	CSE	2009-05-26	3.77	4.06	3.75	3.97	5570200	3.94
NYSE	CSE	2009-05-22	4.00	4.00	3.77	3.82	1156200	3.79
NYSE	CSE	2009-05-21	3.78	3.97	3.68	3.94	2578500	3.91
NYSE	CSE	2009-05-20	4.00	4.24	3.80	3.83	3684600	3.80
NYSE	CSE	2009-05-19	3.90	4.06	3.80	3.90	2152700	3.87
NYSE	CSE	2009-05-18	3.59	3.99	3.59	3.97	6093300	3.94
NYSE	CSE	2009-05-15	3.49	3.67	3.30	3.49	3682300	3.47
NYSE	CSE	2009-05-14	3.39	3.55	3.13	3.44	4897500	3.42
NYSE	CSE	2009-05-13	3.71	3.75	3.31	3.33	5080500	3.31
NYSE	CSE	2009-05-12	4.19	4.24	3.70	3.85	4792000	3.82
NYSE	CSE	2009-05-11	3.90	4.30	3.65	4.07	5463600	4.04
NYSE	CSE	2009-05-08	3.72	4.16	3.61	4.16	8223400	4.13
NYSE	CSE	2009-05-07	4.08	4.20	3.41	3.44	5672000	3.42
NYSE	CSE	2009-05-06	3.66	3.95	3.56	3.90	5644300	3.87
NYSE	CSE	2009-05-05	3.42	3.72	3.31	3.57	4645100	3.54
NYSE	CSE	2009-05-04	3.34	3.59	3.27	3.59	5559700	3.56
NYSE	CSE	2009-05-01	3.14	3.41	3.03	3.19	4367700	3.17
NYSE	CSE	2009-04-30	2.69	3.09	2.68	3.09	6254000	3.07
NYSE	CSE	2009-04-29	2.61	2.67	2.52	2.67	2876900	2.65
NYSE	CSE	2009-04-28	2.47	2.61	2.38	2.52	3135200	2.50
NYSE	CSE	2009-04-27	2.61	2.70	2.49	2.50	3303000	2.48
NYSE	CSE	2009-04-24	2.65	2.82	2.50	2.74	4947500	2.72
NYSE	CSE	2009-04-23	2.86	2.96	2.50	2.65	5974500	2.63
NYSE	CSE	2009-04-22	2.10	2.87	2.10	2.77	10592000	2.75
NYSE	CSE	2009-04-21	2.00	2.38	1.75	2.35	7445600	2.33
NYSE	CSE	2009-04-20	2.25	2.31	2.06	2.06	6078000	2.05
NYSE	CSE	2009-04-17	2.01	2.42	2.01	2.39	7498900	2.37
NYSE	CSE	2009-04-16	2.06	2.13	1.97	2.02	3962800	2.01
NYSE	CSE	2009-04-15	1.99	2.04	1.86	2.04	3673500	2.03
NYSE	CSE	2009-04-14	2.22	2.23	1.95	1.95	5632700	1.94
NYSE	CSE	2009-04-13	2.00	2.17	1.85	2.15	5148900	2.13
NYSE	CSE	2009-04-09	2.24	2.24	1.87	2.01	6372400	2.00
NYSE	CSE	2009-04-08	1.76	1.84	1.73	1.79	2045100	1.78
NYSE	CSE	2009-04-07	1.86	1.99	1.72	1.73	3998900	1.72
NYSE	CSE	2009-04-06	1.99	2.04	1.76	2.02	7609000	2.01
NYSE	CSE	2009-04-03	1.45	1.93	1.45	1.90	9667200	1.89
NYSE	CSE	2009-04-02	1.38	1.52	1.32	1.46	6003500	1.45
NYSE	CSE	2009-04-01	1.19	1.27	1.19	1.27	4377600	1.26
NYSE	CSE	2009-03-31	1.29	1.35	1.17	1.22	8123700	1.21
NYSE	CSE	2009-03-30	1.36	1.39	1.16	1.16	4278500	1.15
NYSE	CSE	2009-03-27	1.54	1.55	1.38	1.40	2247200	1.39
NYSE	CSE	2009-03-26	1.49	1.56	1.43	1.48	3327600	1.47
NYSE	CSE	2009-03-25	1.51	1.58	1.41	1.51	4070800	1.50
NYSE	CSE	2009-03-24	1.63	1.63	1.44	1.45	7162500	1.44
NYSE	CSE	2009-03-23	1.75	1.80	1.59	1.63	5943600	1.62
NYSE	CSE	2009-03-20	1.54	1.66	1.48	1.60	3605400	1.59
NYSE	CSE	2009-03-19	1.69	1.74	1.50	1.51	3756300	1.50
NYSE	CSE	2009-03-18	1.52	1.69	1.42	1.67	4849200	1.65
NYSE	CSE	2009-03-17	1.45	1.53	1.32	1.49	3417600	1.47
NYSE	CSE	2009-03-16	1.47	1.54	1.30	1.40	4090000	1.38
NYSE	CSE	2009-03-13	1.34	1.50	1.25	1.36	4083600	1.34
NYSE	CSE	2009-03-12	1.07	1.37	1.01	1.25	4942400	1.23
NYSE	CSE	2009-03-11	1.18	1.22	1.04	1.05	3781200	1.04
NYSE	CSE	2009-03-10	0.95	1.13	0.95	1.13	6291300	1.12
NYSE	CSE	2009-03-09	1.05	1.07	0.90	0.90	5895300	0.89
NYSE	CSE	2009-03-06	1.07	1.15	1.00	1.01	4389500	1.00
NYSE	CSE	2009-03-05	1.27	1.27	0.99	1.03	5607700	1.02
NYSE	CSE	2009-03-04	1.39	1.50	1.25	1.25	4739500	1.23
NYSE	CSE	2009-03-03	1.54	1.69	1.29	1.32	3587600	1.30
NYSE	CSE	2009-03-02	1.85	1.89	1.42	1.49	4876000	1.47
NYSE	CSE	2009-02-27	1.90	2.28	1.77	1.87	4341900	1.85
NYSE	CSE	2009-02-26	1.98	2.06	1.88	1.99	4858300	1.96
NYSE	CSE	2009-02-25	2.00	2.00	1.78	1.88	2963000	1.86
NYSE	CSE	2009-02-24	1.92	2.01	1.74	1.99	4465200	1.96
NYSE	CSE	2009-02-23	1.76	1.97	1.70	1.83	6625500	1.81
NYSE	CSE	2009-02-20	1.75	1.80	1.53	1.60	5288800	1.58
NYSE	CSE	2009-02-19	2.23	2.24	1.68	1.78	10389700	1.76
NYSE	CSE	2009-02-18	3.00	3.05	2.02	2.14	15040900	2.11
NYSE	CSE	2009-02-17	3.30	3.34	2.95	2.96	4862300	2.92
NYSE	CSE	2009-02-13	3.95	3.97	3.38	3.39	6826900	3.35
NYSE	CSE	2009-02-12	4.00	4.08	3.73	4.05	3115900	4.00
NYSE	CSE	2009-02-11	3.97	4.15	3.86	4.07	3179200	4.02
NYSE	CSE	2009-02-10	4.50	4.55	3.97	4.03	5370900	3.98
NYSE	CSE	2009-02-09	4.16	4.51	4.05	4.51	4502700	4.45
NYSE	CSE	2009-02-06	3.90	4.20	3.87	4.15	6801600	4.10
NYSE	CSE	2009-02-05	3.59	3.95	3.34	3.87	17592600	3.82
NYSE	CSE	2009-02-04	3.50	3.65	3.45	3.49	5826400	3.44
NYSE	CSE	2009-02-03	3.60	3.66	3.50	3.54	3421800	3.49
NYSE	CSE	2009-02-02	3.66	3.72	3.51	3.63	6712400	3.58
NYSE	CSE	2009-01-30	3.65	3.81	3.53	3.64	6202300	3.59
NYSE	CSE	2009-01-29	3.94	3.94	3.60	3.61	8176900	3.56
NYSE	CSE	2009-01-28	3.81	4.00	3.69	3.96	9376900	3.91
NYSE	CSE	2009-01-27	3.65	3.88	3.51	3.62	7649800	3.57
NYSE	CSE	2009-01-26	3.71	3.89	3.65	3.71	2533800	3.66
NYSE	CSE	2009-01-23	3.61	3.87	3.47	3.79	4623200	3.74
NYSE	CSE	2009-01-22	3.82	3.82	3.55	3.65	6549700	3.60
NYSE	CSE	2009-01-21	3.56	3.98	3.51	3.87	7523600	3.82
NYSE	CSE	2009-01-20	4.03	4.03	3.50	3.50	8775900	3.45
NYSE	CSE	2009-01-16	4.14	4.17	3.85	4.06	5721400	4.01
NYSE	CSE	2009-01-15	3.87	4.20	3.67	4.00	6458100	3.95
NYSE	CSE	2009-01-14	4.01	4.01	3.75	3.96	7712900	3.91
NYSE	CSE	2009-01-13	3.98	4.24	3.83	4.01	6104500	3.96
NYSE	CSE	2009-01-12	4.09	4.19	3.83	3.91	7408200	3.86
NYSE	CSE	2009-01-09	4.35	4.40	3.95	4.02	4336500	3.97
NYSE	CSE	2009-01-08	4.30	4.38	4.21	4.35	2478000	4.29
NYSE	CSE	2009-01-07	4.36	4.51	4.27	4.29	4103400	4.23
NYSE	CSE	2009-01-06	4.40	4.59	4.20	4.51	8602900	4.45
NYSE	CSE	2009-01-05	4.37	4.49	4.24	4.30	3752500	4.24
NYSE	CSE	2009-01-02	4.62	4.62	4.26	4.37	3020400	4.31
NYSE	CJR	2009-12-31	18.32	19.07	18.32	18.80	17300	18.70
NYSE	CJR	2009-12-30	18.36	18.36	18.09	18.28	23400	18.18
NYSE	CJR	2009-12-29	18.46	18.70	18.28	18.49	10700	18.39
NYSE	CJR	2009-12-28	18.29	18.61	18.00	18.48	5600	18.38
NYSE	CJR	2009-12-24	17.90	18.17	17.81	18.17	6300	18.07
NYSE	CJR	2009-12-23	17.98	18.33	17.64	17.81	26700	17.72
NYSE	CJR	2009-12-22	17.94	18.14	17.64	17.95	14800	17.85
NYSE	CJR	2009-12-21	17.49	18.10	17.35	17.90	32900	17.80
NYSE	CJR	2009-12-18	17.88	18.15	16.99	17.40	40100	17.31
NYSE	CJR	2009-12-17	17.51	17.82	17.29	17.55	41000	17.46
NYSE	CJR	2009-12-16	17.83	17.86	17.48	17.67	4100	17.58
NYSE	CJR	2009-12-15	18.12	18.12	17.65	17.71	30600	17.62
NYSE	CJR	2009-12-14	17.89	18.24	17.89	18.20	6500	18.10
NYSE	CJR	2009-12-11	17.30	17.89	17.19	17.89	3900	17.79
NYSE	CJR	2009-12-10	17.47	17.47	17.16	17.30	4200	17.16
NYSE	CJR	2009-12-09	17.19	17.65	17.19	17.57	4600	17.43
NYSE	CJR	2009-12-08	17.28	17.40	17.02	17.19	5300	17.05
NYSE	CJR	2009-12-07	17.06	17.57	17.06	17.34	2300	17.20
NYSE	CJR	2009-12-04	17.29	17.33	16.97	16.98	3800	16.84
NYSE	CJR	2009-12-03	17.28	17.42	16.93	16.96	7000	16.82
NYSE	CJR	2009-12-02	17.16	17.60	16.91	17.30	9100	17.16
NYSE	CJR	2009-12-01	17.07	17.73	17.06	17.73	4700	17.58
NYSE	CJR	2009-11-30	17.00	17.03	16.67	16.96	8200	16.82
NYSE	CJR	2009-11-27	16.13	17.08	15.66	16.96	6200	16.82
NYSE	CJR	2009-11-25	17.39	17.65	16.84	17.06	9600	16.92
NYSE	CJR	2009-11-24	17.36	17.49	17.28	17.29	5700	17.15
NYSE	CJR	2009-11-23	17.00	17.55	16.98	17.45	28700	17.31
NYSE	CJR	2009-11-20	17.10	17.10	16.61	16.95	8700	16.81
NYSE	CJR	2009-11-19	16.82	17.15	16.68	17.15	7100	17.01
NYSE	CJR	2009-11-18	16.61	16.93	16.48	16.93	62700	16.79
NYSE	CJR	2009-11-17	16.42	16.65	16.34	16.50	200000	16.36
NYSE	CJR	2009-11-16	16.55	16.55	16.55	16.55	000	16.41
NYSE	CJR	2009-11-13	16.64	16.64	16.49	16.55	2100	16.41
NYSE	CJR	2009-11-12	16.61	16.84	16.61	16.84	500	16.70
NYSE	CJR	2009-11-11	16.66	16.94	16.38	16.65	5600	16.47
NYSE	CJR	2009-11-10	16.28	16.56	16.14	16.56	1500	16.38
NYSE	CJR	2009-11-09	16.47	16.67	16.32	16.39	3800	16.21
NYSE	CJR	2009-11-06	16.26	16.46	16.14	16.15	3000	15.97
NYSE	CJR	2009-11-05	16.87	16.87	16.30	16.34	2500	16.16
NYSE	CJR	2009-11-04	16.13	16.91	16.13	16.83	4000	16.64
NYSE	CJR	2009-11-03	16.12	16.12	15.73	15.78	7400	15.61
NYSE	CJR	2009-11-02	16.39	16.71	16.15	16.15	2300	15.97
NYSE	CJR	2009-10-30	16.76	16.76	15.87	16.37	13000	16.19
NYSE	CJR	2009-10-29	15.42	16.97	15.42	16.80	8900	16.61
NYSE	CJR	2009-10-28	16.00	16.00	15.01	15.27	9700	15.10
NYSE	CJR	2009-10-27	16.13	16.13	15.87	16.06	6900	15.88
NYSE	CJR	2009-10-26	16.61	16.61	15.99	16.09	8500	15.91
NYSE	CJR	2009-10-23	16.55	16.79	16.42	16.65	15600	16.47
NYSE	CJR	2009-10-22	16.98	16.98	16.32	16.62	11900	16.44
NYSE	CJR	2009-10-21	17.11	17.30	17.00	17.03	7200	16.84
NYSE	CJR	2009-10-20	17.78	17.78	17.18	17.21	4500	17.02
NYSE	CJR	2009-10-19	17.50	18.03	17.37	17.96	17500	17.76
NYSE	CJR	2009-10-16	17.15	17.43	16.99	17.37	4100	17.18
NYSE	CJR	2009-10-15	17.80	17.97	17.21	17.26	5200	17.07
NYSE	CJR	2009-10-14	17.61	18.06	17.50	17.72	2600	17.52
NYSE	CJR	2009-10-13	17.31	17.59	17.24	17.42	19200	17.23
NYSE	CJR	2009-10-12	17.11	17.11	17.11	17.11	000	16.87
NYSE	CJR	2009-10-09	17.49	17.63	17.11	17.11	3600	16.87
NYSE	CJR	2009-10-08	17.02	17.52	17.02	17.45	5300	17.21
NYSE	CJR	2009-10-07	17.06	17.06	16.95	16.96	1300	16.73
NYSE	CJR	2009-10-06	16.98	17.05	16.85	17.04	7000	16.80
NYSE	CJR	2009-10-05	16.56	16.88	16.31	16.87	11000	16.64
NYSE	CJR	2009-10-02	16.63	16.74	16.45	16.45	6900	16.22
NYSE	CJR	2009-10-01	16.96	17.13	16.75	16.75	4100	16.52
NYSE	CJR	2009-09-30	16.31	16.99	16.12	16.99	25900	16.75
NYSE	CJR	2009-09-29	15.62	16.11	15.56	16.07	8200	15.85
NYSE	CJR	2009-09-28	15.62	16.10	15.44	15.53	3600	15.32
NYSE	CJR	2009-09-25	15.10	15.49	15.09	15.47	3500	15.26
NYSE	CJR	2009-09-24	15.91	15.91	15.14	15.15	10400	14.94
NYSE	CJR	2009-09-23	15.85	16.31	15.76	15.92	10300	15.70
NYSE	CJR	2009-09-22	15.53	15.87	15.48	15.87	3200	15.65
NYSE	CJR	2009-09-21	15.69	15.69	15.24	15.45	5200	15.24
NYSE	CJR	2009-09-18	15.38	15.91	15.37	15.86	23700	15.64
NYSE	CJR	2009-09-17	15.41	15.52	15.31	15.35	7200	15.14
NYSE	CJR	2009-09-16	15.15	15.43	15.15	15.21	4700	15.00
NYSE	CJR	2009-09-15	15.10	15.27	14.86	15.16	5700	14.95
NYSE	CJR	2009-09-14	14.51	15.21	14.51	14.95	19000	14.74
NYSE	CJR	2009-09-11	14.19	15.53	14.19	15.37	9300	15.16
NYSE	CJR	2009-09-10	13.83	14.19	13.83	14.11	2800	13.87
NYSE	CJR	2009-09-09	13.92	14.14	13.66	13.84	7400	13.60
NYSE	CJR	2009-09-08	13.77	13.91	13.77	13.86	4000	13.62
NYSE	CJR	2009-09-04	13.46	13.76	13.38	13.73	6300	13.50
NYSE	CJR	2009-09-03	13.27	13.53	13.27	13.35	4700	13.12
NYSE	CJR	2009-09-02	13.36	13.36	13.10	13.31	3900	13.08
NYSE	CJR	2009-09-01	13.71	13.71	13.24	13.49	10000	13.26
NYSE	CJR	2009-08-31	13.87	13.88	13.63	13.67	6400	13.44
NYSE	CJR	2009-08-28	14.09	14.09	13.80	13.98	3300	13.74
NYSE	CJR	2009-08-27	13.92	14.00	13.77	13.95	5700	13.71
NYSE	CJR	2009-08-26	13.84	14.26	13.80	14.02	9100	13.78
NYSE	CJR	2009-08-25	13.81	14.02	13.73	13.99	5600	13.75
NYSE	CJR	2009-08-24	13.93	14.03	13.67	13.67	4800	13.44
NYSE	CJR	2009-08-21	13.53	13.82	13.53	13.77	4400	13.54
NYSE	CJR	2009-08-20	13.21	13.53	13.21	13.47	6600	13.24
NYSE	CJR	2009-08-19	13.19	13.44	12.96	13.23	13000	13.00
NYSE	CJR	2009-08-18	13.42	13.47	13.18	13.44	6000	13.21
NYSE	CJR	2009-08-17	13.54	13.59	13.12	13.50	11000	13.27
NYSE	CJR	2009-08-14	13.60	13.62	13.20	13.62	9800	13.39
NYSE	CJR	2009-08-13	13.67	13.88	13.54	13.66	7500	13.43
NYSE	CJR	2009-08-12	13.44	13.83	13.37	13.74	10100	13.46
NYSE	CJR	2009-08-11	13.59	13.97	13.51	13.55	4700	13.28
NYSE	CJR	2009-08-10	13.55	13.94	13.53	13.83	21600	13.55
NYSE	CJR	2009-08-07	13.49	14.04	13.44	13.86	14600	13.58
NYSE	CJR	2009-08-06	13.67	13.70	13.41	13.52	25900	13.25
NYSE	CJR	2009-08-05	13.54	13.96	13.42	13.77	11100	13.49
NYSE	CJR	2009-08-04	13.66	13.76	13.50	13.53	9700	13.26
NYSE	CJR	2009-08-03	13.93	14.00	13.73	13.87	4100	13.59
NYSE	CJR	2009-07-31	12.80	13.87	12.76	13.58	26200	13.30
NYSE	CJR	2009-07-30	12.43	12.90	12.43	12.81	6200	12.55
NYSE	CJR	2009-07-29	12.68	12.71	12.27	12.35	10000	12.10
NYSE	CJR	2009-07-28	12.73	12.93	12.66	12.84	19300	12.58
NYSE	CJR	2009-07-27	13.18	13.22	12.70	12.70	15100	12.44
NYSE	CJR	2009-07-24	12.96	13.07	12.83	12.83	12200	12.57
NYSE	CJR	2009-07-23	12.73	13.07	12.71	12.95	8500	12.69
NYSE	CJR	2009-07-22	12.64	12.86	12.62	12.77	18800	12.51
NYSE	CJR	2009-07-21	12.55	12.64	12.49	12.63	11200	12.37
NYSE	CJR	2009-07-20	12.64	12.98	12.41	12.55	17300	12.30
NYSE	CJR	2009-07-17	12.03	12.53	11.91	12.53	9600	12.28
NYSE	CJR	2009-07-16	12.12	12.39	11.89	11.98	8900	11.74
NYSE	CJR	2009-07-15	12.01	12.17	10.26	12.08	54000	11.84
NYSE	CJR	2009-07-14	12.19	12.34	12.06	12.09	18600	11.84
NYSE	CJR	2009-07-13	12.22	12.27	11.84	12.18	10100	11.93
NYSE	CJR	2009-07-10	11.88	12.65	11.88	12.20	10100	11.91
NYSE	CJR	2009-07-09	12.11	12.26	11.66	11.72	18200	11.44
NYSE	CJR	2009-07-08	12.56	12.56	11.97	12.13	21300	11.84
NYSE	CJR	2009-07-07	12.66	12.82	12.46	12.52	6800	12.22
NYSE	CJR	2009-07-06	12.82	12.82	12.60	12.65	6100	12.35
NYSE	CJR	2009-07-02	12.86	12.93	12.83	12.86	3700	12.55
NYSE	CJR	2009-07-01	12.73	13.15	12.73	12.82	3900	12.52
NYSE	CJR	2009-06-30	13.03	13.07	12.67	12.73	7000	12.43
NYSE	CJR	2009-06-29	13.11	13.16	13.04	13.07	2200	12.76
NYSE	CJR	2009-06-26	13.23	13.32	13.03	13.25	10700	12.94
NYSE	CJR	2009-06-25	13.35	13.36	13.06	13.11	4200	12.80
NYSE	CJR	2009-06-24	13.35	13.48	13.23	13.27	4400	12.96
NYSE	CJR	2009-06-23	13.39	13.39	12.92	13.23	10100	12.92
NYSE	CJR	2009-06-22	13.70	13.90	13.36	13.43	6900	13.11
NYSE	CJR	2009-06-19	13.77	14.08	13.48	13.77	7200	13.44
NYSE	CJR	2009-06-18	14.00	14.06	13.55	13.74	8700	13.41
NYSE	CJR	2009-06-17	13.75	14.10	13.39	13.84	14900	13.51
NYSE	CJR	2009-06-16	14.10	14.10	13.45	13.63	14400	13.31
NYSE	CJR	2009-06-15	13.56	13.96	13.35	13.89	14000	13.56
NYSE	CJR	2009-06-12	13.79	13.79	13.52	13.64	10900	13.32
NYSE	CJR	2009-06-11	13.99	13.99	13.67	13.76	9800	13.43
NYSE	CJR	2009-06-10	14.07	14.29	13.88	13.98	11900	13.61
NYSE	CJR	2009-06-09	14.22	14.34	13.85	14.14	21600	13.76
NYSE	CJR	2009-06-08	13.70	14.32	13.46	14.14	22300	13.76
NYSE	CJR	2009-06-05	13.55	13.76	13.28	13.72	12400	13.36
NYSE	CJR	2009-06-04	13.65	13.84	13.25	13.60	12100	13.24
NYSE	CJR	2009-06-03	14.65	14.68	13.50	13.70	15900	13.34
NYSE	CJR	2009-06-02	14.75	14.89	14.52	14.70	14100	14.31
NYSE	CJR	2009-06-01	14.71	15.08	14.51	14.77	17100	14.38
NYSE	CJR	2009-05-29	14.61	14.78	14.39	14.58	12300	14.19
NYSE	CJR	2009-05-28	13.99	15.15	13.89	14.37	22500	13.99
NYSE	CJR	2009-05-27	13.82	14.09	13.81	13.82	9300	13.45
NYSE	CJR	2009-05-26	13.85	13.96	13.81	13.89	10200	13.52
NYSE	CJR	2009-05-22	14.05	14.05	13.53	13.97	10200	13.60
NYSE	CJR	2009-05-21	13.63	13.89	13.44	13.89	7900	13.52
NYSE	CJR	2009-05-20	13.67	13.87	13.45	13.75	12400	13.39
NYSE	CJR	2009-05-19	13.19	13.63	13.12	13.42	6000	13.06
NYSE	CJR	2009-05-18	12.87	13.30	12.87	13.30	2500	12.95
NYSE	CJR	2009-05-15	13.15	13.45	12.80	12.83	15000	12.49
NYSE	CJR	2009-05-14	13.17	13.40	12.77	13.16	9500	12.81
NYSE	CJR	2009-05-13	13.78	13.78	12.84	13.15	16100	12.80
NYSE	CJR	2009-05-12	13.93	13.94	13.71	13.88	6100	13.47
NYSE	CJR	2009-05-11	13.96	14.71	13.78	13.78	26300	13.37
NYSE	CJR	2009-05-08	13.77	14.30	13.53	14.12	17700	13.70
NYSE	CJR	2009-05-07	14.49	14.49	13.50	13.50	23200	13.10
NYSE	CJR	2009-05-06	14.44	14.57	14.27	14.45	13400	14.02
NYSE	CJR	2009-05-05	13.90	14.57	13.78	14.40	32800	13.97
NYSE	CJR	2009-05-04	13.79	13.93	13.63	13.87	17400	13.46
NYSE	CJR	2009-05-01	13.24	13.82	13.24	13.79	11500	13.38
NYSE	CJR	2009-04-30	13.19	13.40	13.13	13.29	11600	12.90
NYSE	CJR	2009-04-29	13.29	13.64	13.11	13.21	24500	12.82
NYSE	CJR	2009-04-28	13.96	13.96	13.15	13.32	19200	12.93
NYSE	CJR	2009-04-27	14.00	14.19	13.72	14.09	10000	13.67
NYSE	CJR	2009-04-24	14.29	14.30	13.90	14.04	6800	13.63
NYSE	CJR	2009-04-23	13.50	14.02	13.39	13.75	22800	13.34
NYSE	CJR	2009-04-22	13.55	13.74	13.55	13.60	13700	13.20
NYSE	CJR	2009-04-21	14.05	14.06	13.26	13.68	22800	13.28
NYSE	CJR	2009-04-20	14.23	14.23	13.03	13.99	28700	13.58
NYSE	CJR	2009-04-17	13.83	14.63	13.83	14.22	26900	13.80
NYSE	CJR	2009-04-16	13.78	14.07	13.38	13.92	23000	13.51
NYSE	CJR	2009-04-15	13.22	13.69	13.20	13.64	18500	13.24
NYSE	CJR	2009-04-14	12.65	13.56	12.45	13.53	35700	13.13
NYSE	CJR	2009-04-13	12.03	12.67	11.82	12.66	25500	12.29
NYSE	CJR	2009-04-09	11.67	12.12	11.64	12.00	26400	11.61
NYSE	CJR	2009-04-08	11.13	11.50	11.08	11.50	16600	11.12
NYSE	CJR	2009-04-07	11.01	11.17	10.97	11.08	12300	10.72
NYSE	CJR	2009-04-06	11.01	11.54	11.01	11.25	16600	10.88
NYSE	CJR	2009-04-03	10.83	11.38	10.77	11.14	24400	10.77
NYSE	CJR	2009-04-02	10.94	11.13	10.60	10.77	22400	10.42
NYSE	CJR	2009-04-01	10.46	10.93	10.29	10.88	15300	10.52
NYSE	CJR	2009-03-31	10.75	10.93	10.71	10.73	16800	10.38
NYSE	CJR	2009-03-30	11.19	11.19	10.14	10.57	25000	10.22
NYSE	CJR	2009-03-27	11.24	11.34	11.07	11.20	16900	10.83
NYSE	CJR	2009-03-26	11.31	11.35	11.00	11.24	18400	10.87
NYSE	CJR	2009-03-25	11.34	11.40	11.11	11.23	17400	10.86
NYSE	CJR	2009-03-24	11.16	11.44	11.08	11.38	7700	11.01
NYSE	CJR	2009-03-23	11.00	11.16	10.93	11.12	12400	10.75
NYSE	CJR	2009-03-20	10.98	11.01	10.77	10.88	21600	10.52
NYSE	CJR	2009-03-19	11.06	11.12	10.79	10.97	17000	10.61
NYSE	CJR	2009-03-18	10.65	10.93	10.35	10.85	26300	10.49
NYSE	CJR	2009-03-17	10.77	10.88	10.49	10.60	12200	10.25
NYSE	CJR	2009-03-16	10.82	11.11	10.48	10.83	34400	10.47
NYSE	CJR	2009-03-13	11.12	11.12	10.09	10.75	13700	10.40
NYSE	CJR	2009-03-12	10.10	10.32	10.00	10.22	23200	9.88
NYSE	CJR	2009-03-11	10.24	10.31	9.91	10.14	17700	9.81
NYSE	CJR	2009-03-10	9.73	10.38	9.73	10.15	16600	9.78
NYSE	CJR	2009-03-09	9.60	9.65	9.37	9.63	13500	9.28
NYSE	CJR	2009-03-06	10.04	10.04	9.37	9.58	14800	9.23
NYSE	CJR	2009-03-05	9.86	10.04	9.70	9.81	17800	9.45
NYSE	CJR	2009-03-04	10.12	10.12	9.78	9.87	30400	9.51
NYSE	CJR	2009-03-03	10.54	10.57	9.66	9.98	29200	9.62
NYSE	CJR	2009-03-02	10.15	10.60	9.60	10.60	43900	10.21
NYSE	CJR	2009-02-27	10.30	10.41	10.13	10.31	20600	9.93
NYSE	CJR	2009-02-26	10.96	10.96	10.46	10.61	11400	10.22
NYSE	CJR	2009-02-25	10.33	10.75	10.29	10.69	21300	10.30
NYSE	CJR	2009-02-24	10.23	10.80	10.23	10.45	22400	10.07
NYSE	CJR	2009-02-23	10.29	10.37	10.01	10.05	20200	9.68
NYSE	CJR	2009-02-20	10.82	10.82	10.28	10.45	11000	10.07
NYSE	CJR	2009-02-19	10.57	10.93	10.57	10.89	11000	10.49
NYSE	CJR	2009-02-18	10.89	10.94	10.60	10.69	17100	10.30
NYSE	CJR	2009-02-17	10.88	10.88	10.37	10.66	14400	10.27
NYSE	CJR	2009-02-13	11.16	11.29	11.09	11.10	8500	10.69
NYSE	CJR	2009-02-12	11.09	11.24	10.97	11.13	36900	10.72
NYSE	CJR	2009-02-11	11.20	11.61	11.00	11.04	29400	10.64
NYSE	CJR	2009-02-10	11.62	11.75	11.14	11.17	26600	10.72
NYSE	CJR	2009-02-09	11.45	11.71	11.42	11.61	20000	11.14
NYSE	CJR	2009-02-06	11.28	11.44	11.09	11.40	12000	10.94
NYSE	CJR	2009-02-05	11.21	11.50	11.19	11.43	21100	10.97
NYSE	CJR	2009-02-04	10.77	11.26	10.70	11.08	23100	10.64
NYSE	CJR	2009-02-03	10.63	10.80	10.25	10.80	20600	10.37
NYSE	CJR	2009-02-02	10.43	10.47	10.29	10.47	109500	10.05
NYSE	CJR	2009-01-30	10.93	10.93	10.51	10.63	89500	10.20
NYSE	CJR	2009-01-29	11.49	11.49	10.97	11.00	108800	10.56
NYSE	CJR	2009-01-28	11.70	11.70	11.31	11.50	31800	11.04
NYSE	CJR	2009-01-27	11.50	11.59	11.44	11.50	85800	11.04
NYSE	CJR	2009-01-26	11.78	11.78	11.50	11.63	51600	11.16
NYSE	CJR	2009-01-23	11.53	11.79	11.53	11.72	82200	11.25
NYSE	CJR	2009-01-22	11.53	11.89	11.29	11.78	26000	11.31
NYSE	CJR	2009-01-21	11.01	11.61	10.70	11.54	18000	11.08
NYSE	CJR	2009-01-20	11.02	11.57	10.85	10.92	46500	10.48
NYSE	CJR	2009-01-16	10.68	10.91	10.55	10.87	11500	10.43
NYSE	CJR	2009-01-15	9.90	10.70	9.77	10.46	30400	10.04
NYSE	CJR	2009-01-14	9.96	10.02	9.52	9.66	24100	9.27
NYSE	CJR	2009-01-13	10.24	10.24	9.82	10.14	30700	9.73
NYSE	CJR	2009-01-12	10.99	11.01	10.31	10.44	34200	9.98
NYSE	CJR	2009-01-09	11.36	11.47	10.65	10.92	18500	10.44
NYSE	CJR	2009-01-08	11.28	11.71	11.28	11.61	11000	11.10
NYSE	CJR	2009-01-07	11.87	11.87	11.05	11.40	11400	10.90
NYSE	CJR	2009-01-06	12.00	12.00	11.60	11.83	13800	11.31
NYSE	CJR	2009-01-05	11.90	11.90	11.67	11.77	8200	11.25
NYSE	CJR	2009-01-02	11.62	11.96	11.55	11.96	8000	11.43
NYSE	CRN	2009-12-31	22.99	23.05	22.68	22.70	94100	22.70
NYSE	CRN	2009-12-30	22.61	22.93	22.50	22.93	53200	22.93
NYSE	CRN	2009-12-29	22.53	22.72	22.35	22.61	26300	22.61
NYSE	CRN	2009-12-28	21.99	22.63	21.99	22.56	42100	22.56
NYSE	CRN	2009-12-24	22.00	22.32	21.85	21.85	7500	21.85
NYSE	CRN	2009-12-23	21.75	21.99	21.63	21.87	59000	21.87
NYSE	CRN	2009-12-22	21.25	21.96	21.22	21.63	43400	21.63
NYSE	CRN	2009-12-21	21.07	21.60	21.07	21.29	43100	21.29
NYSE	CRN	2009-12-18	21.11	21.13	20.81	21.05	109600	21.05
NYSE	CRN	2009-12-17	21.11	21.20	20.88	20.93	69200	20.93
NYSE	CRN	2009-12-16	21.00	21.38	21.00	21.15	66100	21.15
NYSE	CRN	2009-12-15	20.99	21.33	20.76	20.87	120400	20.87
NYSE	CRN	2009-12-14	21.31	21.31	20.88	21.09	131400	21.09
NYSE	CRN	2009-12-11	21.49	21.77	21.13	21.29	93100	21.29
NYSE	CRN	2009-12-10	21.33	21.58	21.04	21.36	53100	21.36
NYSE	CRN	2009-12-09	21.58	21.60	20.85	21.32	55400	21.32
NYSE	CRN	2009-12-08	21.86	21.96	21.38	21.53	105100	21.53
NYSE	CRN	2009-12-07	21.83	21.99	21.60	21.90	27500	21.90
NYSE	CRN	2009-12-04	21.65	22.00	21.48	21.90	56900	21.90
NYSE	CRN	2009-12-03	22.00	22.00	21.49	21.49	17400	21.49
NYSE	CRN	2009-12-02	21.94	22.10	21.83	22.00	90900	22.00
NYSE	CRN	2009-12-01	22.00	22.16	21.71	21.99	98600	21.99
NYSE	CRN	2009-11-30	21.04	22.00	20.86	21.96	139500	21.96
NYSE	CRN	2009-11-27	21.48	21.71	21.15	21.17	24300	21.17
NYSE	CRN	2009-11-25	21.92	22.00	21.67	21.71	35800	21.71
NYSE	CRN	2009-11-24	21.95	21.95	21.53	21.89	29500	21.89
NYSE	CRN	2009-11-23	22.10	22.36	21.79	22.00	115300	22.00
NYSE	CRN	2009-11-20	21.87	22.31	21.75	22.01	49800	22.01
NYSE	CRN	2009-11-19	22.60	22.60	21.67	22.05	60800	22.05
NYSE	CRN	2009-11-18	23.05	23.06	22.36	22.80	57300	22.80
NYSE	CRN	2009-11-17	22.86	23.20	22.66	23.05	60500	23.05
NYSE	CRN	2009-11-16	22.36	23.25	22.23	22.88	67100	22.88
NYSE	CRN	2009-11-13	23.08	23.15	21.92	22.12	629700	22.12
NYSE	CRN	2009-11-12	23.49	23.60	22.42	23.06	62200	23.06
NYSE	CRN	2009-11-11	23.40	23.55	22.45	23.49	162400	23.49
NYSE	CRN	2009-11-10	23.68	23.91	23.10	23.33	75000	23.33
NYSE	CRN	2009-11-09	23.45	24.00	23.40	23.89	53200	23.89
NYSE	CRN	2009-11-06	23.74	24.35	23.22	23.37	66700	23.37
NYSE	CRN	2009-11-05	23.39	23.88	22.55	23.76	58200	23.76
NYSE	CRN	2009-11-04	23.28	23.45	22.59	23.16	86000	23.16
NYSE	CRN	2009-11-03	22.88	23.29	22.66	23.12	43000	23.12
NYSE	CRN	2009-11-02	22.88	23.39	22.45	23.08	86700	23.08
NYSE	CRN	2009-10-30	23.12	23.28	22.75	22.84	123000	22.84
NYSE	CRN	2009-10-29	22.68	23.20	22.38	23.18	92700	23.18
NYSE	CRN	2009-10-28	22.84	23.37	22.49	22.58	93900	22.58
NYSE	CRN	2009-10-27	23.91	23.91	22.83	22.98	81400	22.98
NYSE	CRN	2009-10-26	23.09	23.99	23.00	23.92	131200	23.92
NYSE	CRN	2009-10-23	23.25	23.28	22.23	23.00	81000	23.00
NYSE	CRN	2009-10-22	23.10	23.47	22.59	23.29	47500	23.29
NYSE	CRN	2009-10-21	23.21	24.60	23.11	23.19	187500	23.19
NYSE	CRN	2009-10-20	23.86	23.86	22.79	23.36	160000	23.36
NYSE	CRN	2009-10-19	23.76	24.22	23.50	23.55	139500	23.55
NYSE	CRN	2009-10-16	23.25	23.40	23.00	23.31	79000	23.31
NYSE	CRN	2009-10-15	22.80	23.42	22.74	23.31	99700	23.31
NYSE	CRN	2009-10-14	22.86	22.90	22.53	22.87	50100	22.87
NYSE	CRN	2009-10-13	22.57	22.75	22.41	22.72	45600	22.72
NYSE	CRN	2009-10-12	22.70	22.76	22.50	22.52	89100	22.52
NYSE	CRN	2009-10-09	22.62	22.82	22.43	22.82	80500	22.82
NYSE	CRN	2009-10-08	22.17	22.62	22.09	22.56	157500	22.56
NYSE	CRN	2009-10-07	20.35	22.11	20.33	22.04	205500	22.04
NYSE	CRN	2009-10-06	20.30	20.46	20.17	20.35	89500	20.35
NYSE	CRN	2009-10-05	20.50	20.74	20.08	20.16	141500	20.16
NYSE	CRN	2009-10-02	21.01	21.02	20.52	20.57	81700	20.57
NYSE	CRN	2009-10-01	22.00	22.42	20.01	21.12	147900	21.12
NYSE	CRN	2009-09-30	22.58	22.58	21.69	22.44	81900	22.44
NYSE	CRN	2009-09-29	22.35	22.94	22.14	22.64	117200	22.64
NYSE	CRN	2009-09-28	21.80	22.30	21.54	22.30	75000	22.30
NYSE	CRN	2009-09-25	21.33	21.80	21.33	21.71	78100	21.71
NYSE	CRN	2009-09-24	21.66	21.74	21.26	21.58	72000	21.58
NYSE	CRN	2009-09-23	21.19	21.70	21.07	21.53	77700	21.53
NYSE	CRN	2009-09-22	21.27	21.27	20.89	21.10	70000	21.10
NYSE	CRN	2009-09-21	20.97	21.36	20.80	21.22	72500	21.22
NYSE	CRN	2009-09-18	20.98	21.21	20.50	21.13	286000	21.13
NYSE	CRN	2009-09-17	20.95	21.05	20.65	20.91	140900	20.91
NYSE	CRN	2009-09-16	20.85	20.90	20.63	20.89	169900	20.89
NYSE	CRN	2009-09-15	20.82	20.85	20.63	20.76	122100	20.76
NYSE	CRN	2009-09-14	20.71	20.79	20.53	20.75	276400	20.75
NYSE	CRN	2009-09-11	20.62	20.79	20.40	20.63	54400	20.63
NYSE	CRN	2009-09-10	20.59	20.71	20.34	20.50	110400	20.50
NYSE	CRN	2009-09-09	20.53	20.70	20.33	20.44	68100	20.44
NYSE	CRN	2009-09-08	20.61	20.75	20.16	20.60	65500	20.60
NYSE	CRN	2009-09-04	19.94	20.48	19.72	20.25	51500	20.25
NYSE	CRN	2009-09-03	20.17	20.17	19.73	19.91	111900	19.91
NYSE	CRN	2009-09-02	19.99	20.26	19.89	19.99	56700	19.99
NYSE	CRN	2009-09-01	20.06	20.39	19.73	19.96	102900	19.96
NYSE	CRN	2009-08-31	20.67	20.97	20.04	20.09	96400	20.09
NYSE	CRN	2009-08-28	20.78	21.00	20.52	20.68	42900	20.68
NYSE	CRN	2009-08-27	20.77	21.02	20.51	21.01	42100	21.01
NYSE	CRN	2009-08-26	20.54	21.00	20.50	20.84	74200	20.84
NYSE	CRN	2009-08-25	20.55	20.84	20.14	20.61	72000	20.61
NYSE	CRN	2009-08-24	20.50	20.84	20.32	20.53	36300	20.53
NYSE	CRN	2009-08-21	20.27	20.60	19.86	20.47	109000	20.47
NYSE	CRN	2009-08-20	20.48	20.68	19.78	20.23	120000	20.23
NYSE	CRN	2009-08-19	20.37	20.64	20.25	20.47	50700	20.47
NYSE	CRN	2009-08-18	19.44	21.08	19.26	20.39	168100	20.39
NYSE	CRN	2009-08-17	19.81	19.81	18.68	19.31	111900	19.31
NYSE	CRN	2009-08-14	20.29	20.29	19.73	20.00	37700	20.00
NYSE	CRN	2009-08-13	20.54	20.64	19.97	20.26	64800	20.26
NYSE	CRN	2009-08-12	19.93	20.53	19.82	20.20	153600	20.20
NYSE	CRN	2009-08-11	20.35	20.41	19.50	19.81	101500	19.81
NYSE	CRN	2009-08-10	18.74	20.42	18.65	20.36	128600	20.36
NYSE	CRN	2009-08-07	17.87	19.15	17.40	18.77	162900	18.77
NYSE	CRN	2009-08-06	18.46	18.96	17.30	17.60	259100	17.60
NYSE	CRN	2009-08-05	17.53	17.53	16.80	17.06	98700	17.06
NYSE	CRN	2009-08-04	17.17	17.58	17.10	17.37	40100	17.37
NYSE	CRN	2009-08-03	17.42	17.51	16.90	17.21	76000	17.21
NYSE	CRN	2009-07-31	17.67	17.88	17.13	17.13	50000	17.13
NYSE	CRN	2009-07-30	17.79	18.40	17.66	17.78	56000	17.78
NYSE	CRN	2009-07-29	17.59	17.99	17.52	17.58	32600	17.58
NYSE	CRN	2009-07-28	17.64	18.00	17.53	17.65	34100	17.65
NYSE	CRN	2009-07-27	17.68	17.79	17.36	17.79	21400	17.79
NYSE	CRN	2009-07-24	17.53	17.82	17.30	17.75	29600	17.75
NYSE	CRN	2009-07-23	17.25	17.74	17.04	17.69	52000	17.69
NYSE	CRN	2009-07-22	17.32	17.58	17.17	17.30	59000	17.30
NYSE	CRN	2009-07-21	17.50	17.72	16.94	17.33	93800	17.33
NYSE	CRN	2009-07-20	16.86	17.43	16.85	17.38	67800	17.38
NYSE	CRN	2009-07-17	16.95	16.95	16.35	16.85	74300	16.85
NYSE	CRN	2009-07-16	16.36	16.99	16.05	16.84	53500	16.84
NYSE	CRN	2009-07-15	15.87	16.55	15.74	16.46	57600	16.46
NYSE	CRN	2009-07-14	15.73	15.88	15.50	15.75	49600	15.75
NYSE	CRN	2009-07-13	15.91	16.07	15.71	15.78	73800	15.78
NYSE	CRN	2009-07-10	16.16	16.22	15.68	15.91	75800	15.91
NYSE	CRN	2009-07-09	16.02	16.40	15.86	16.27	104200	16.27
NYSE	CRN	2009-07-08	15.75	16.09	15.65	15.99	64700	15.99
NYSE	CRN	2009-07-07	16.03	16.45	15.71	15.74	72100	15.74
NYSE	CRN	2009-07-06	15.74	16.11	15.55	16.03	81200	16.03
NYSE	CRN	2009-07-02	16.61	16.72	15.90	15.90	51100	15.90
NYSE	CRN	2009-07-01	16.25	16.77	16.22	16.63	43300	16.63
NYSE	CRN	2009-06-30	16.54	16.96	16.15	16.21	44800	16.21
NYSE	CRN	2009-06-29	16.00	17.06	16.00	16.63	97800	16.63
NYSE	CRN	2009-06-26	16.07	16.35	15.80	16.03	182000	16.03
NYSE	CRN	2009-06-25	16.06	16.15	15.77	16.10	104700	16.10
NYSE	CRN	2009-06-24	16.09	16.40	15.96	16.08	35900	16.08
NYSE	CRN	2009-06-23	16.65	16.78	16.00	16.06	83700	16.06
NYSE	CRN	2009-06-22	16.42	16.62	16.30	16.48	103900	16.48
NYSE	CRN	2009-06-19	16.17	16.54	15.91	16.46	83200	16.46
NYSE	CRN	2009-06-18	15.96	16.13	15.68	16.02	31700	16.02
NYSE	CRN	2009-06-17	15.79	16.24	15.68	15.94	45100	15.94
NYSE	CRN	2009-06-16	16.22	16.30	15.84	15.86	87900	15.86
NYSE	CRN	2009-06-15	16.55	16.55	16.04	16.14	70900	16.14
NYSE	CRN	2009-06-12	16.86	16.86	16.33	16.60	69700	16.60
NYSE	CRN	2009-06-11	17.28	17.33	16.99	17.02	52100	17.02
NYSE	CRN	2009-06-10	17.52	17.52	16.76	17.27	51900	17.27
NYSE	CRN	2009-06-09	17.42	17.70	17.05	17.46	110000	17.46
NYSE	CRN	2009-06-08	17.47	17.51	17.15	17.34	95300	17.34
NYSE	CRN	2009-06-05	17.81	17.81	17.31	17.50	42700	17.50
NYSE	CRN	2009-06-04	17.57	17.75	17.42	17.59	86800	17.59
NYSE	CRN	2009-06-03	17.16	17.63	17.11	17.52	162000	17.52
NYSE	CRN	2009-06-02	16.81	17.65	16.68	17.43	188600	17.43
NYSE	CRN	2009-06-01	16.99	17.55	16.76	17.05	155300	17.05
NYSE	CRN	2009-05-29	16.86	16.98	16.54	16.98	196700	16.98
NYSE	CRN	2009-05-28	16.95	17.49	16.63	16.77	191900	16.77
NYSE	CRN	2009-05-27	17.01	17.21	16.62	16.68	80500	16.68
NYSE	CRN	2009-05-26	16.40	17.30	16.27	17.00	137300	17.00
NYSE	CRN	2009-05-22	16.82	16.96	16.24	16.59	101300	16.59
NYSE	CRN	2009-05-21	16.15	16.86	16.15	16.79	151700	16.79
NYSE	CRN	2009-05-20	18.95	19.26	16.09	16.19	655900	16.19
NYSE	CRN	2009-05-19	18.99	19.14	18.59	18.89	64700	18.89
NYSE	CRN	2009-05-18	18.67	19.00	18.06	18.94	68300	18.94
NYSE	CRN	2009-05-15	19.36	19.69	18.31	18.43	93300	18.43
NYSE	CRN	2009-05-14	19.45	19.98	19.18	19.31	48500	19.31
NYSE	CRN	2009-05-13	18.73	20.10	18.73	19.28	123400	19.28
NYSE	CRN	2009-05-12	19.69	20.00	18.80	18.81	83500	18.81
NYSE	CRN	2009-05-11	20.04	20.12	19.07	19.65	81000	19.65
NYSE	CRN	2009-05-08	19.40	20.53	19.34	20.40	102600	20.40
NYSE	CRN	2009-05-07	18.53	19.57	17.76	18.98	97100	18.98
NYSE	CRN	2009-05-06	16.75	17.85	16.56	17.63	77500	17.63
NYSE	CRN	2009-05-05	17.15	17.38	16.42	16.65	179400	16.65
NYSE	CRN	2009-05-04	17.74	18.15	17.02	17.29	57500	17.29
NYSE	CRN	2009-05-01	18.20	18.20	17.62	17.78	99500	17.78
NYSE	CRN	2009-04-30	19.72	20.35	18.14	18.18	148000	18.18
NYSE	CRN	2009-04-29	19.31	19.98	19.20	19.67	51400	19.67
NYSE	CRN	2009-04-28	18.84	19.59	18.84	19.23	25100	19.23
NYSE	CRN	2009-04-27	19.33	19.53	18.67	18.94	46000	18.94
NYSE	CRN	2009-04-24	19.17	19.78	18.78	19.53	64900	19.53
NYSE	CRN	2009-04-23	19.07	19.18	17.93	19.07	89500	19.07
NYSE	CRN	2009-04-22	18.85	19.54	18.80	18.89	48900	18.89
NYSE	CRN	2009-04-21	18.38	19.40	18.24	19.06	40400	19.06
NYSE	CRN	2009-04-20	19.09	19.09	18.40	18.40	66000	18.40
NYSE	CRN	2009-04-17	19.38	19.59	18.80	19.50	55900	19.50
NYSE	CRN	2009-04-16	18.33	19.58	18.12	19.28	64800	19.28
NYSE	CRN	2009-04-15	17.91	18.39	17.91	18.27	51900	18.27
NYSE	CRN	2009-04-14	18.70	18.70	17.76	18.10	49400	18.10
NYSE	CRN	2009-04-13	19.06	19.27	18.40	18.88	36700	18.88
NYSE	CRN	2009-04-09	18.50	19.66	18.50	19.16	78700	19.16
NYSE	CRN	2009-04-08	18.28	18.28	17.78	18.11	52200	18.11
NYSE	CRN	2009-04-07	18.60	19.00	18.00	18.09	49600	18.09
NYSE	CRN	2009-04-06	19.21	19.36	18.42	18.87	74900	18.87
NYSE	CRN	2009-04-03	18.50	19.64	18.50	19.37	89800	19.37
NYSE	CRN	2009-04-02	17.04	19.71	17.04	18.86	185300	18.86
NYSE	CRN	2009-04-01	16.17	16.70	15.91	16.67	37700	16.67
NYSE	CRN	2009-03-31	16.85	17.08	16.22	16.37	82300	16.37
NYSE	CRN	2009-03-30	15.69	16.82	15.69	16.67	60900	16.67
NYSE	CRN	2009-03-27	17.69	17.83	16.40	16.44	87600	16.44
NYSE	CRN	2009-03-26	18.08	18.08	17.46	17.98	85600	17.98
NYSE	CRN	2009-03-25	17.09	17.99	16.80	17.59	117100	17.59
NYSE	CRN	2009-03-24	17.52	17.52	16.74	16.89	102900	16.89
NYSE	CRN	2009-03-23	17.00	18.06	16.85	17.80	111700	17.80
NYSE	CRN	2009-03-20	17.25	17.49	16.41	16.65	162300	16.65
NYSE	CRN	2009-03-19	17.47	17.61	16.69	17.10	56000	17.10
NYSE	CRN	2009-03-18	17.01	17.69	16.60	17.42	108500	17.42
NYSE	CRN	2009-03-17	15.63	17.15	15.63	16.97	137100	16.97
NYSE	CRN	2009-03-16	17.18	17.35	15.59	15.66	128400	15.66
NYSE	CRN	2009-03-13	16.69	17.33	16.53	16.96	72400	16.96
NYSE	CRN	2009-03-12	15.31	16.95	15.31	16.67	215400	16.67
NYSE	CRN	2009-03-11	13.98	15.68	13.98	15.47	177600	15.47
NYSE	CRN	2009-03-10	13.97	14.26	13.62	13.98	182600	13.98
NYSE	CRN	2009-03-09	14.02	14.53	13.42	13.73	178300	13.73
NYSE	CRN	2009-03-06	14.58	14.74	13.75	14.06	255000	14.06
NYSE	CRN	2009-03-05	14.00	16.06	14.00	14.48	251000	14.48
NYSE	CRN	2009-03-04	14.42	14.65	13.86	13.99	166500	13.99
NYSE	CRN	2009-03-03	14.66	14.88	14.21	14.25	197000	14.25
NYSE	CRN	2009-03-02	14.98	15.00	14.24	14.37	130300	14.37
NYSE	CRN	2009-02-27	13.97	15.35	13.97	15.24	146200	15.24
NYSE	CRN	2009-02-26	14.69	14.69	13.64	13.95	71500	13.95
NYSE	CRN	2009-02-25	15.31	15.58	14.35	14.63	68300	14.63
NYSE	CRN	2009-02-24	14.36	15.50	14.30	15.49	111400	15.49
NYSE	CRN	2009-02-23	14.38	14.66	14.16	14.17	140700	14.17
NYSE	CRN	2009-02-20	14.68	15.01	14.14	14.27	155600	14.27
NYSE	CRN	2009-02-19	15.36	15.49	14.82	14.89	73200	14.89
NYSE	CRN	2009-02-18	15.00	15.54	14.61	15.37	112400	15.37
NYSE	CRN	2009-02-17	15.33	15.33	14.55	14.77	157000	14.77
NYSE	CRN	2009-02-13	15.80	15.95	15.21	15.23	47800	15.23
NYSE	CRN	2009-02-12	15.49	15.82	15.15	15.70	173600	15.70
NYSE	CRN	2009-02-11	15.31	15.75	15.25	15.54	118600	15.54
NYSE	CRN	2009-02-10	15.70	16.07	15.20	15.21	360100	15.21
NYSE	CRN	2009-02-09	16.24	16.35	15.80	15.92	102900	15.92
NYSE	CRN	2009-02-06	15.86	16.90	15.86	16.34	58200	16.34
NYSE	CRN	2009-02-05	15.75	16.28	15.72	15.95	59700	15.95
NYSE	CRN	2009-02-04	16.04	16.47	15.60	15.85	119900	15.85
NYSE	CRN	2009-02-03	15.57	16.19	15.47	15.99	102100	15.99
NYSE	CRN	2009-02-02	15.05	16.00	15.05	15.69	87600	15.69
NYSE	CRN	2009-01-30	14.47	15.58	14.44	15.26	144100	15.26
NYSE	CRN	2009-01-29	15.15	15.15	14.50	14.53	83300	14.53
NYSE	CRN	2009-01-28	15.20	15.23	14.86	15.11	70600	15.11
NYSE	CRN	2009-01-27	15.04	15.17	14.91	15.04	55900	15.04
NYSE	CRN	2009-01-26	14.65	15.22	14.55	15.04	122200	15.04
NYSE	CRN	2009-01-23	13.98	14.98	13.46	14.67	205900	14.67
NYSE	CRN	2009-01-22	14.46	14.66	13.96	13.98	230500	13.98
NYSE	CRN	2009-01-21	14.29	15.11	14.23	14.50	222500	14.50
NYSE	CRN	2009-01-20	15.90	16.57	14.92	14.95	113300	14.95
NYSE	CRN	2009-01-16	16.23	16.58	15.92	16.15	121100	16.15
NYSE	CRN	2009-01-15	16.18	16.43	15.83	16.07	95300	16.07
NYSE	CRN	2009-01-14	17.01	17.03	16.20	16.20	134500	16.20
NYSE	CRN	2009-01-13	17.32	17.79	16.80	17.01	113600	17.01
NYSE	CRN	2009-01-12	17.57	18.46	17.21	17.28	115000	17.28
NYSE	CRN	2009-01-09	18.47	18.55	17.45	17.57	145000	17.57
NYSE	CRN	2009-01-08	18.20	18.77	17.86	18.45	91300	18.45
NYSE	CRN	2009-01-07	17.55	18.78	17.55	18.21	104300	18.21
NYSE	CRN	2009-01-06	17.74	18.38	17.52	17.84	119000	17.84
NYSE	CRN	2009-01-05	18.05	18.13	17.41	17.50	154400	17.50
NYSE	CRN	2009-01-02	18.62	19.31	17.90	17.98	52100	17.98
NYSE	CSC	2009-12-31	58.08	58.10	57.52	57.53	396000	57.53
NYSE	CSC	2009-12-30	57.74	58.11	57.70	58.11	392900	58.11
NYSE	CSC	2009-12-29	58.36	58.36	57.90	57.95	506700	57.95
NYSE	CSC	2009-12-28	57.92	58.18	57.71	58.13	510300	58.13
NYSE	CSC	2009-12-24	57.86	57.97	57.49	57.94	153200	57.94
NYSE	CSC	2009-12-23	56.99	57.65	56.91	57.62	525100	57.62
NYSE	CSC	2009-12-22	56.74	57.00	56.62	56.84	595400	56.84
NYSE	CSC	2009-12-21	55.72	56.54	55.72	56.14	537800	56.14
NYSE	CSC	2009-12-18	56.34	56.34	55.27	55.70	1298400	55.70
NYSE	CSC	2009-12-17	55.86	56.30	55.67	55.87	700300	55.87
NYSE	CSC	2009-12-16	56.19	56.77	56.19	56.41	651000	56.41
NYSE	CSC	2009-12-15	56.36	56.50	55.72	56.06	645400	56.06
NYSE	CSC	2009-12-14	56.22	56.50	55.86	56.45	649000	56.45
NYSE	CSC	2009-12-11	56.00	56.09	55.65	55.78	494300	55.78
NYSE	CSC	2009-12-10	55.57	55.95	55.42	55.72	602400	55.72
NYSE	CSC	2009-12-09	54.96	55.46	54.54	55.38	874400	55.38
NYSE	CSC	2009-12-08	55.28	55.35	54.79	55.05	1245400	55.05
NYSE	CSC	2009-12-07	55.79	55.91	55.37	55.64	1185400	55.64
NYSE	CSC	2009-12-04	55.82	56.34	55.26	55.70	1135300	55.70
NYSE	CSC	2009-12-03	55.98	56.00	55.04	55.13	691200	55.13
NYSE	CSC	2009-12-02	55.66	55.99	55.38	55.73	650500	55.73
NYSE	CSC	2009-12-01	55.62	55.93	55.19	55.56	1632400	55.56
NYSE	CSC	2009-11-30	54.21	55.31	53.93	55.31	1309200	55.31
NYSE	CSC	2009-11-27	54.24	54.69	53.81	54.26	346700	54.26
NYSE	CSC	2009-11-25	55.40	55.57	55.06	55.41	359400	55.41
NYSE	CSC	2009-11-24	55.07	55.34	54.06	55.17	572800	55.17
NYSE	CSC	2009-11-23	54.91	55.61	54.89	55.33	816100	55.33
NYSE	CSC	2009-11-20	54.73	54.79	53.96	54.33	655600	54.33
NYSE	CSC	2009-11-19	54.58	54.72	53.73	54.46	1019600	54.46
NYSE	CSC	2009-11-18	55.12	55.22	54.66	54.99	572300	54.99
NYSE	CSC	2009-11-17	55.04	55.29	54.88	55.16	666900	55.16
NYSE	CSC	2009-11-16	53.80	55.12	53.80	55.01	863900	55.01
NYSE	CSC	2009-11-13	53.84	54.06	53.38	53.96	925500	53.96
NYSE	CSC	2009-11-12	53.14	54.65	53.14	53.91	1371900	53.91
NYSE	CSC	2009-11-11	54.18	54.69	53.93	54.60	1018000	54.60
NYSE	CSC	2009-11-10	53.89	54.12	53.59	53.80	782600	53.80
NYSE	CSC	2009-11-09	52.92	54.18	52.90	54.15	1091300	54.15
NYSE	CSC	2009-11-06	52.22	52.65	52.00	52.60	589600	52.60
NYSE	CSC	2009-11-05	51.91	52.70	51.63	52.70	902300	52.70
NYSE	CSC	2009-11-04	51.17	52.04	51.11	51.45	869900	51.45
NYSE	CSC	2009-11-03	50.70	51.26	50.35	51.19	839200	51.19
NYSE	CSC	2009-11-02	50.96	51.42	49.99	50.84	1079300	50.84
NYSE	CSC	2009-10-30	51.15	51.23	50.67	50.71	1131600	50.71
NYSE	CSC	2009-10-29	50.48	51.46	50.13	51.26	844800	51.26
NYSE	CSC	2009-10-28	51.00	51.25	50.18	50.21	767500	50.21
NYSE	CSC	2009-10-27	51.42	51.81	51.01	51.08	798700	51.08
NYSE	CSC	2009-10-26	51.88	52.42	51.20	51.42	1017600	51.42
NYSE	CSC	2009-10-23	53.52	53.52	51.66	51.78	924600	51.78
NYSE	CSC	2009-10-22	52.66	53.21	52.21	53.11	744300	53.11
NYSE	CSC	2009-10-21	52.66	53.67	52.63	52.71	1077700	52.71
NYSE	CSC	2009-10-20	53.88	53.89	52.70	53.06	698500	53.06
NYSE	CSC	2009-10-19	53.30	53.70	53.06	53.66	935500	53.66
NYSE	CSC	2009-10-16	53.24	53.37	52.28	53.07	1313000	53.07
NYSE	CSC	2009-10-15	54.31	54.37	53.17	53.49	1362100	53.49
NYSE	CSC	2009-10-14	53.81	54.45	53.51	54.39	1413900	54.39
NYSE	CSC	2009-10-13	52.57	52.89	52.30	52.72	715600	52.72
NYSE	CSC	2009-10-12	52.93	52.98	52.49	52.72	527600	52.72
NYSE	CSC	2009-10-09	52.44	52.71	52.17	52.51	778100	52.51
NYSE	CSC	2009-10-08	51.82	52.89	51.08	52.46	764200	52.46
NYSE	CSC	2009-10-07	51.84	52.03	51.20	51.56	630200	51.56
NYSE	CSC	2009-10-06	50.44	52.18	50.44	51.76	904700	51.76
NYSE	CSC	2009-10-05	50.89	51.31	50.51	51.24	976700	51.24
NYSE	CSC	2009-10-02	51.05	51.49	50.65	50.74	828500	50.74
NYSE	CSC	2009-10-01	52.67	53.14	51.31	51.39	1101100	51.39
NYSE	CSC	2009-09-30	53.54	53.54	52.00	52.71	1467800	52.71
NYSE	CSC	2009-09-29	53.15	53.70	53.07	53.25	2865100	53.25
NYSE	CSC	2009-09-28	52.01	53.43	52.01	53.20	3562600	53.20
NYSE	CSC	2009-09-25	51.02	51.41	50.65	50.79	949400	50.79
NYSE	CSC	2009-09-24	51.99	52.07	51.13	51.19	702300	51.19
NYSE	CSC	2009-09-23	52.04	52.23	51.71	51.71	1036500	51.71
NYSE	CSC	2009-09-22	52.60	52.60	51.80	52.00	1054200	52.00
NYSE	CSC	2009-09-21	52.21	52.36	51.29	52.13	1242000	52.13
NYSE	CSC	2009-09-18	52.38	52.72	52.22	52.40	1035100	52.40
NYSE	CSC	2009-09-17	52.69	52.83	52.17	52.25	948400	52.25
NYSE	CSC	2009-09-16	51.90	52.98	51.84	52.93	2184400	52.93
NYSE	CSC	2009-09-15	51.60	51.98	51.49	51.82	1573100	51.82
NYSE	CSC	2009-09-14	51.39	51.98	50.96	51.87	1619100	51.87
NYSE	CSC	2009-09-11	50.15	50.99	50.01	50.89	1564600	50.89
NYSE	CSC	2009-09-10	49.51	50.02	49.33	50.00	1072900	50.00
NYSE	CSC	2009-09-09	48.95	49.61	48.54	49.36	1137900	49.36
NYSE	CSC	2009-09-08	48.99	48.99	48.41	48.71	791200	48.71
NYSE	CSC	2009-09-04	48.15	48.54	47.57	48.54	759100	48.54
NYSE	CSC	2009-09-03	47.53	47.97	47.25	47.94	1112900	47.94
NYSE	CSC	2009-09-02	47.44	48.00	47.36	47.37	1460900	47.37
NYSE	CSC	2009-09-01	48.71	49.09	47.78	47.86	1209500	47.86
NYSE	CSC	2009-08-31	49.49	49.49	48.77	48.85	902200	48.85
NYSE	CSC	2009-08-28	50.22	50.32	49.51	49.67	1250900	49.67
NYSE	CSC	2009-08-27	50.10	50.10	49.30	49.76	1208300	49.76
NYSE	CSC	2009-08-26	50.19	50.41	49.84	50.10	919300	50.10
NYSE	CSC	2009-08-25	50.00	50.25	49.57	49.94	858700	49.94
NYSE	CSC	2009-08-24	49.84	50.00	49.43	49.67	674800	49.67
NYSE	CSC	2009-08-21	48.91	49.75	48.82	49.68	922400	49.68
NYSE	CSC	2009-08-20	49.14	49.24	48.62	48.87	509000	48.87
NYSE	CSC	2009-08-19	47.96	49.27	47.82	49.06	858800	49.06
NYSE	CSC	2009-08-18	48.85	48.85	48.25	48.45	940600	48.45
NYSE	CSC	2009-08-17	49.32	49.37	48.44	48.52	887500	48.52
NYSE	CSC	2009-08-14	50.10	50.32	49.34	49.66	1062800	49.66
NYSE	CSC	2009-08-13	50.00	50.28	49.77	50.23	971800	50.23
NYSE	CSC	2009-08-12	49.05	50.16	49.02	49.95	1983400	49.95
NYSE	CSC	2009-08-11	49.62	49.72	48.95	48.97	1034700	48.97
NYSE	CSC	2009-08-10	49.36	49.95	49.29	49.72	1541800	49.72
NYSE	CSC	2009-08-07	49.26	49.96	48.52	49.45	2285400	49.45
NYSE	CSC	2009-08-06	48.57	48.79	47.81	48.65	1134300	48.65
NYSE	CSC	2009-08-05	48.84	49.00	48.39	48.53	929500	48.53
NYSE	CSC	2009-08-04	48.62	48.87	48.42	48.76	701000	48.76
NYSE	CSC	2009-08-03	48.68	48.68	47.62	48.61	1177500	48.61
NYSE	CSC	2009-07-31	48.39	49.00	48.08	48.17	849600	48.17
NYSE	CSC	2009-07-30	48.27	49.07	47.89	48.48	1211200	48.48
NYSE	CSC	2009-07-29	47.66	48.14	47.45	47.95	1169800	47.95
NYSE	CSC	2009-07-28	46.87	47.91	46.76	47.72	1099900	47.72
NYSE	CSC	2009-07-27	46.86	47.11	46.38	46.83	762800	46.83
NYSE	CSC	2009-07-24	46.60	47.00	46.35	46.83	688000	46.83
NYSE	CSC	2009-07-23	46.38	47.06	46.06	47.06	1070300	47.06
NYSE	CSC	2009-07-22	46.00	46.83	46.00	46.43	788900	46.43
NYSE	CSC	2009-07-21	46.41	46.71	45.90	46.67	1099500	46.67
NYSE	CSC	2009-07-20	45.57	46.00	45.44	45.97	697700	45.97
NYSE	CSC	2009-07-17	45.36	45.47	44.93	45.39	705800	45.39
NYSE	CSC	2009-07-16	44.34	45.53	44.22	45.42	814100	45.42
NYSE	CSC	2009-07-15	43.59	44.58	43.28	44.58	1274400	44.58
NYSE	CSC	2009-07-14	43.40	43.74	43.12	43.73	633900	43.73
NYSE	CSC	2009-07-13	42.69	43.45	42.35	43.45	684100	43.45
NYSE	CSC	2009-07-10	42.43	42.89	42.23	42.67	1004700	42.67
NYSE	CSC	2009-07-09	42.54	42.87	42.08	42.66	828700	42.66
NYSE	CSC	2009-07-08	42.72	43.04	41.68	42.18	1379500	42.18
NYSE	CSC	2009-07-07	43.72	43.72	42.67	42.71	945100	42.71
NYSE	CSC	2009-07-06	43.80	43.94	43.22	43.69	855000	43.69
NYSE	CSC	2009-07-02	44.50	44.50	43.76	43.80	1167800	43.80
NYSE	CSC	2009-07-01	44.46	44.89	43.98	44.70	1006300	44.70
NYSE	CSC	2009-06-30	44.13	44.51	43.56	44.30	1189400	44.30
NYSE	CSC	2009-06-29	43.58	44.19	43.28	44.10	683100	44.10
NYSE	CSC	2009-06-26	43.19	43.78	42.86	43.63	885400	43.63
NYSE	CSC	2009-06-25	42.85	43.39	42.62	43.31	807000	43.31
NYSE	CSC	2009-06-24	43.02	43.55	42.75	43.06	1081300	43.06
NYSE	CSC	2009-06-23	42.97	42.97	42.35	42.58	804200	42.58
NYSE	CSC	2009-06-22	43.72	43.85	42.61	42.68	1074800	42.68
NYSE	CSC	2009-06-19	44.91	45.10	43.60	43.89	1646800	43.89
NYSE	CSC	2009-06-18	44.60	44.95	43.88	44.69	971200	44.69
NYSE	CSC	2009-06-17	43.69	44.59	43.45	44.43	1102000	44.43
NYSE	CSC	2009-06-16	44.54	44.54	43.46	43.66	962900	43.66
NYSE	CSC	2009-06-15	44.51	44.76	43.66	44.26	1115300	44.26
NYSE	CSC	2009-06-12	45.06	45.12	44.10	44.99	1133900	44.99
NYSE	CSC	2009-06-11	44.06	45.16	44.00	44.64	1322400	44.64
NYSE	CSC	2009-06-10	44.00	44.31	43.24	44.02	804600	44.02
NYSE	CSC	2009-06-09	44.05	44.26	43.52	43.69	800300	43.69
NYSE	CSC	2009-06-08	43.78	44.16	43.21	43.83	641400	43.83
NYSE	CSC	2009-06-05	43.94	44.53	43.69	43.93	981000	43.93
NYSE	CSC	2009-06-04	43.42	43.83	43.10	43.72	669800	43.72
NYSE	CSC	2009-06-03	43.77	43.77	42.74	43.33	840200	43.33
NYSE	CSC	2009-06-02	43.97	44.34	43.48	43.84	1422800	43.84
NYSE	CSC	2009-06-01	42.65	44.25	42.65	44.15	1260600	44.15
NYSE	CSC	2009-05-29	41.71	42.54	41.46	42.46	1231800	42.46
NYSE	CSC	2009-05-28	42.45	42.49	41.16	41.79	1132400	41.79
NYSE	CSC	2009-05-27	41.97	42.63	41.62	41.85	1424500	41.85
NYSE	CSC	2009-05-26	39.79	42.27	39.79	42.12	1832300	42.12
NYSE	CSC	2009-05-22	39.95	40.06	39.55	39.76	1113500	39.76
NYSE	CSC	2009-05-21	38.40	40.31	37.90	39.95	3920200	39.95
NYSE	CSC	2009-05-20	37.34	38.00	37.00	37.15	1251800	37.15
NYSE	CSC	2009-05-19	37.11	37.49	36.81	37.12	669900	37.12
NYSE	CSC	2009-05-18	36.54	37.21	36.32	37.21	733600	37.21
NYSE	CSC	2009-05-15	36.47	36.74	36.14	36.29	885500	36.29
NYSE	CSC	2009-05-14	36.22	36.73	36.11	36.47	661500	36.47
NYSE	CSC	2009-05-13	37.01	37.01	36.04	36.15	812200	36.15
NYSE	CSC	2009-05-12	37.76	37.78	36.93	37.40	681000	37.40
NYSE	CSC	2009-05-11	37.09	37.95	36.73	37.52	778700	37.52
NYSE	CSC	2009-05-08	37.85	38.19	37.14	37.48	1077700	37.48
NYSE	CSC	2009-05-07	38.45	38.54	37.42	37.59	1134900	37.59
NYSE	CSC	2009-05-06	38.13	38.36	37.84	38.21	677200	38.21
NYSE	CSC	2009-05-05	37.88	37.92	37.50	37.79	950900	37.79
NYSE	CSC	2009-05-04	37.40	38.01	36.75	37.87	1425800	37.87
NYSE	CSC	2009-05-01	36.99	37.10	36.20	37.10	1421100	37.10
NYSE	CSC	2009-04-30	38.25	38.34	36.82	36.96	1683200	36.96
NYSE	CSC	2009-04-29	37.58	38.82	37.55	38.51	779500	38.51
NYSE	CSC	2009-04-28	36.69	37.54	36.61	37.24	742600	37.24
NYSE	CSC	2009-04-27	36.63	37.34	36.56	36.94	1024900	36.94
NYSE	CSC	2009-04-24	37.02	37.44	36.77	37.07	912500	37.07
NYSE	CSC	2009-04-23	36.76	36.95	35.95	36.84	856300	36.84
NYSE	CSC	2009-04-22	36.86	37.67	36.57	36.85	878500	36.85
NYSE	CSC	2009-04-21	36.65	37.34	36.63	37.16	785900	37.16
NYSE	CSC	2009-04-20	37.46	37.53	36.76	36.83	838500	36.83
NYSE	CSC	2009-04-17	37.58	38.34	37.50	37.98	1538100	37.98
NYSE	CSC	2009-04-16	37.17	37.86	37.14	37.56	1709400	37.56
NYSE	CSC	2009-04-15	37.89	37.89	36.99	37.24	1053700	37.24
NYSE	CSC	2009-04-14	38.12	38.50	37.60	37.72	663000	37.72
NYSE	CSC	2009-04-13	38.68	38.93	37.91	38.42	924000	38.42
NYSE	CSC	2009-04-09	38.50	39.10	38.22	39.08	1009800	39.08
NYSE	CSC	2009-04-08	37.36	38.43	37.36	38.02	1276000	38.02
NYSE	CSC	2009-04-07	39.31	39.57	38.06	38.83	1298400	38.83
NYSE	CSC	2009-04-06	40.51	40.51	39.14	39.77	1100800	39.77
NYSE	CSC	2009-04-03	39.17	40.25	39.14	40.15	1341900	40.15
NYSE	CSC	2009-04-02	38.38	39.63	37.93	39.24	1398900	39.24
NYSE	CSC	2009-04-01	36.39	37.71	36.06	37.58	928600	37.58
NYSE	CSC	2009-03-31	36.82	37.49	36.52	36.84	920200	36.84
NYSE	CSC	2009-03-30	35.75	36.70	34.82	36.68	1156800	36.68
NYSE	CSC	2009-03-27	37.23	37.23	36.22	36.42	1141400	36.42
NYSE	CSC	2009-03-26	36.98	38.12	36.80	37.80	1172800	37.80
NYSE	CSC	2009-03-25	36.60	37.17	35.84	36.72	1000300	36.72
NYSE	CSC	2009-03-24	36.93	37.44	36.43	36.47	1018700	36.47
NYSE	CSC	2009-03-23	35.63	37.39	35.17	37.39	1323600	37.39
NYSE	CSC	2009-03-20	35.56	36.00	34.81	34.89	1389500	34.89
NYSE	CSC	2009-03-19	36.09	36.25	35.31	35.42	1240500	35.42
NYSE	CSC	2009-03-18	35.37	36.51	35.00	36.15	1261800	36.15
NYSE	CSC	2009-03-17	34.54	35.30	34.16	35.30	952800	35.30
NYSE	CSC	2009-03-16	35.70	35.70	34.31	34.38	1835200	34.38
NYSE	CSC	2009-03-13	35.12	35.47	34.72	35.39	1802700	35.39
NYSE	CSC	2009-03-12	33.15	35.14	33.15	35.07	2018000	35.07
NYSE	CSC	2009-03-11	32.87	33.56	32.40	33.28	2028800	33.28
NYSE	CSC	2009-03-10	31.90	32.63	31.11	32.62	2786900	32.62
NYSE	CSC	2009-03-09	32.42	33.06	31.90	32.08	2254500	32.08
NYSE	CSC	2009-03-06	34.14	34.80	32.41	32.84	2454100	32.84
NYSE	CSC	2009-03-05	35.54	35.97	33.94	34.18	1807000	34.18
NYSE	CSC	2009-03-04	34.46	36.84	34.40	36.23	3017900	36.23
NYSE	CSC	2009-03-03	34.61	34.85	33.52	34.16	2382900	34.16
NYSE	CSC	2009-03-02	34.10	34.71	33.97	34.19	2471800	34.19
NYSE	CSC	2009-02-27	34.09	35.44	33.40	34.74	1730500	34.74
NYSE	CSC	2009-02-26	35.47	35.55	34.36	34.45	1614600	34.45
NYSE	CSC	2009-02-25	35.72	35.83	34.53	35.02	1763000	35.02
NYSE	CSC	2009-02-24	35.55	36.14	34.78	35.93	1454500	35.93
NYSE	CSC	2009-02-23	36.78	37.41	35.09	35.18	1670900	35.18
NYSE	CSC	2009-02-20	36.16	37.08	36.14	36.64	1206200	36.64
NYSE	CSC	2009-02-19	37.88	38.56	36.69	36.85	1220700	36.85
NYSE	CSC	2009-02-18	38.14	38.30	37.68	37.88	1317500	37.88
NYSE	CSC	2009-02-17	38.66	38.85	37.83	37.96	1619100	37.96
NYSE	CSC	2009-02-13	39.71	40.42	39.55	39.58	1341800	39.58
NYSE	CSC	2009-02-12	39.61	40.88	38.82	39.71	2071000	39.71
NYSE	CSC	2009-02-11	39.90	40.68	39.06	40.29	1878600	40.29
NYSE	CSC	2009-02-10	40.23	40.69	38.43	38.82	1484500	38.82
NYSE	CSC	2009-02-09	40.47	40.48	39.52	40.27	881500	40.27
NYSE	CSC	2009-02-06	38.83	40.48	38.70	40.41	2078000	40.41
NYSE	CSC	2009-02-05	37.77	39.02	37.49	38.79	1550800	38.79
NYSE	CSC	2009-02-04	38.61	39.05	37.90	38.00	2039400	38.00
NYSE	CSC	2009-02-03	36.94	38.59	36.90	38.47	1515900	38.47
NYSE	CSC	2009-02-02	37.47	38.00	36.01	37.64	1909500	37.64
NYSE	CSC	2009-01-30	37.01	37.94	36.44	36.84	1620000	36.84
NYSE	CSC	2009-01-29	38.36	38.47	36.68	36.82	1559300	36.82
NYSE	CSC	2009-01-28	38.32	38.84	38.05	38.46	1150100	38.46
NYSE	CSC	2009-01-27	36.67	38.12	36.67	37.80	1273300	37.80
NYSE	CSC	2009-01-26	36.20	37.36	36.16	36.69	1242900	36.69
NYSE	CSC	2009-01-23	35.99	36.25	35.41	35.95	1656100	35.95
NYSE	CSC	2009-01-22	35.96	37.44	35.59	36.69	1625000	36.69
NYSE	CSC	2009-01-21	35.65	36.82	35.07	36.66	1564700	36.66
NYSE	CSC	2009-01-20	36.12	37.06	35.03	35.19	2054000	35.19
NYSE	CSC	2009-01-16	37.22	37.22	35.89	36.98	1658800	36.98
NYSE	CSC	2009-01-15	35.75	36.99	35.11	36.66	1922100	36.66
NYSE	CSC	2009-01-14	36.93	37.01	35.31	35.70	2248100	35.70
NYSE	CSC	2009-01-13	36.11	37.63	36.05	37.32	2287100	37.32
NYSE	CSC	2009-01-12	36.50	36.77	35.74	36.06	1517400	36.06
NYSE	CSC	2009-01-09	36.85	36.92	36.00	36.36	2374900	36.36
NYSE	CSC	2009-01-08	37.64	37.64	36.60	36.79	3128900	36.79
NYSE	CSC	2009-01-07	39.22	39.22	37.17	37.89	4474800	37.89
NYSE	CSC	2009-01-06	37.90	39.89	37.40	39.53	3888000	39.53
NYSE	CSC	2009-01-05	36.72	37.88	36.59	37.56	2582200	37.56
NYSE	CSC	2009-01-02	35.47	37.42	35.04	37.10	1715400	37.10
NYSE	CP	2009-12-31	54.16	54.36	53.77	54.00	259400	54.00
NYSE	CP	2009-12-30	54.09	54.36	53.79	54.07	224900	54.07
NYSE	CP	2009-12-29	54.95	55.43	54.36	54.36	273600	54.36
NYSE	CP	2009-12-28	55.03	55.18	54.52	55.02	207000	54.78
NYSE	CP	2009-12-24	53.90	54.93	53.90	54.70	153400	54.47
NYSE	CP	2009-12-23	53.95	54.33	53.46	53.95	434900	53.72
NYSE	CP	2009-12-22	53.37	53.94	53.07	53.87	325700	53.64
NYSE	CP	2009-12-21	52.99	53.77	52.74	53.31	471100	53.08
NYSE	CP	2009-12-18	53.36	53.68	52.38	52.68	534800	52.45
NYSE	CP	2009-12-17	53.53	53.53	52.50	53.11	544100	52.88
NYSE	CP	2009-12-16	54.11	54.42	53.59	54.17	383700	53.94
NYSE	CP	2009-12-15	54.49	54.50	53.54	53.86	505100	53.63
NYSE	CP	2009-12-14	53.83	54.88	53.55	54.52	759400	54.29
NYSE	CP	2009-12-11	54.04	54.22	53.20	53.42	636300	53.19
NYSE	CP	2009-12-10	52.80	54.08	52.76	53.91	681600	53.68
NYSE	CP	2009-12-09	52.27	52.73	51.81	52.62	570300	52.39
NYSE	CP	2009-12-08	50.88	52.40	50.85	52.29	806200	52.07
NYSE	CP	2009-12-07	50.49	52.53	50.49	51.73	707500	51.51
NYSE	CP	2009-12-04	50.24	50.98	49.95	50.85	1104700	50.63
NYSE	CP	2009-12-03	49.58	49.98	49.30	49.35	519600	49.14
NYSE	CP	2009-12-02	49.67	50.09	49.33	49.71	899600	49.50
NYSE	CP	2009-12-01	50.17	50.57	49.31	49.67	1635100	49.46
NYSE	CP	2009-11-30	48.82	48.98	48.26	48.46	1087300	48.25
NYSE	CP	2009-11-27	47.09	49.00	47.09	48.85	341300	48.64
NYSE	CP	2009-11-25	49.75	50.08	49.51	49.94	385800	49.73
NYSE	CP	2009-11-24	49.17	49.68	48.86	49.29	374100	49.08
NYSE	CP	2009-11-23	50.38	50.47	49.52	49.72	585800	49.51
NYSE	CP	2009-11-20	48.21	49.46	48.16	49.27	425800	49.06
NYSE	CP	2009-11-19	49.07	49.61	48.53	49.22	387500	49.01
NYSE	CP	2009-11-18	50.10	50.26	49.56	49.87	267600	49.66
NYSE	CP	2009-11-17	48.83	49.92	48.71	49.82	309900	49.61
NYSE	CP	2009-11-16	49.35	49.99	49.08	49.47	377600	49.26
NYSE	CP	2009-11-13	48.24	48.86	48.07	48.82	386300	48.61
NYSE	CP	2009-11-12	48.74	49.45	48.01	48.19	429400	47.98
NYSE	CP	2009-11-11	49.28	49.78	48.76	49.12	361100	48.91
NYSE	CP	2009-11-10	48.41	48.98	48.23	48.63	402400	48.42
NYSE	CP	2009-11-09	47.49	48.78	47.48	48.53	639500	48.32
NYSE	CP	2009-11-06	45.88	47.01	45.66	46.72	470300	46.52
NYSE	CP	2009-11-05	46.05	46.56	45.93	46.45	1026500	46.25
NYSE	CP	2009-11-04	46.30	46.36	45.62	45.68	1275300	45.48
NYSE	CP	2009-11-03	45.53	45.94	44.53	45.53	1454700	45.33
NYSE	CP	2009-11-02	43.18	44.19	43.04	43.68	845300	43.49
NYSE	CP	2009-10-30	43.26	44.06	43.04	43.11	787100	42.93
NYSE	CP	2009-10-29	42.79	43.84	42.30	43.59	701500	43.40
NYSE	CP	2009-10-28	44.54	44.97	42.05	42.17	1178300	41.99
NYSE	CP	2009-10-27	46.07	46.07	43.35	43.54	1077300	43.35
NYSE	CP	2009-10-26	46.93	47.44	45.21	45.66	1078900	45.46
NYSE	CP	2009-10-23	47.69	47.69	46.60	46.79	763000	46.59
NYSE	CP	2009-10-22	47.09	48.12	46.85	47.89	703900	47.68
NYSE	CP	2009-10-21	47.19	48.86	47.10	47.13	1290900	46.93
NYSE	CP	2009-10-20	48.18	48.53	47.15	47.61	669500	47.41
NYSE	CP	2009-10-19	47.95	48.31	47.57	48.24	518100	48.03
NYSE	CP	2009-10-16	47.65	48.03	46.90	47.56	683600	47.36
NYSE	CP	2009-10-15	47.97	48.61	47.65	48.17	452200	47.96
NYSE	CP	2009-10-14	47.76	48.76	46.71	48.69	1208000	48.48
NYSE	CP	2009-10-13	46.98	47.46	46.71	46.79	906500	46.59
NYSE	CP	2009-10-12	48.24	48.53	46.51	46.94	413800	46.74
NYSE	CP	2009-10-09	47.80	48.31	47.50	48.00	627900	47.79
NYSE	CP	2009-10-08	47.17	47.84	46.59	47.82	1033200	47.61
NYSE	CP	2009-10-07	45.90	46.66	45.43	46.40	637000	46.20
NYSE	CP	2009-10-06	45.84	46.68	45.54	45.93	618200	45.73
NYSE	CP	2009-10-05	44.92	45.54	44.46	45.38	976900	45.19
NYSE	CP	2009-10-02	44.72	45.69	44.36	44.85	763000	44.66
NYSE	CP	2009-10-01	46.83	47.23	45.19	45.22	767600	45.03
NYSE	CP	2009-09-30	47.64	47.66	46.07	46.75	847400	46.55
NYSE	CP	2009-09-29	46.87	47.06	46.10	46.51	465700	46.31
NYSE	CP	2009-09-28	46.13	47.22	46.07	46.92	453100	46.72
NYSE	CP	2009-09-25	45.68	46.69	45.41	45.85	755900	45.65
NYSE	CP	2009-09-24	48.11	48.35	45.82	46.16	1178500	45.96
NYSE	CP	2009-09-23	48.83	49.00	48.02	48.10	982600	47.89
NYSE	CP	2009-09-22	48.85	49.60	48.63	48.98	595700	48.54
NYSE	CP	2009-09-21	48.25	48.48	47.62	48.07	775600	47.64
NYSE	CP	2009-09-18	49.42	49.77	48.61	49.03	1056500	48.59
NYSE	CP	2009-09-17	50.34	51.02	49.86	50.06	760000	49.61
NYSE	CP	2009-09-16	50.25	50.97	50.05	50.19	759300	49.74
NYSE	CP	2009-09-15	49.47	50.27	48.62	50.14	1153200	49.69
NYSE	CP	2009-09-14	48.15	49.36	48.15	48.93	661600	48.49
NYSE	CP	2009-09-11	49.47	49.92	48.71	49.02	894300	48.58
NYSE	CP	2009-09-10	48.84	49.56	48.59	49.21	976700	48.77
NYSE	CP	2009-09-09	49.25	49.49	48.09	48.78	1169500	48.34
NYSE	CP	2009-09-08	49.48	50.13	48.98	49.16	984100	48.72
NYSE	CP	2009-09-04	47.58	48.81	47.40	48.57	963600	48.13
NYSE	CP	2009-09-03	45.41	47.41	45.36	47.32	971000	46.89
NYSE	CP	2009-09-02	45.18	45.44	44.52	45.04	1395000	44.63
NYSE	CP	2009-09-01	47.53	47.96	45.62	45.80	1528300	45.39
NYSE	CP	2009-08-31	48.84	48.94	47.53	47.86	1410700	47.43
NYSE	CP	2009-08-28	50.53	51.65	49.85	50.07	1141700	49.62
NYSE	CP	2009-08-27	49.42	50.01	48.52	49.88	1036900	49.43
NYSE	CP	2009-08-26	49.24	49.65	48.67	49.23	996100	48.79
NYSE	CP	2009-08-25	48.44	49.37	48.37	48.63	989000	48.19
NYSE	CP	2009-08-24	48.24	48.65	47.97	48.28	1519700	47.85
NYSE	CP	2009-08-21	47.19	47.94	46.91	47.85	675100	47.42
NYSE	CP	2009-08-20	46.13	46.98	46.11	46.73	415600	46.31
NYSE	CP	2009-08-19	45.29	46.87	45.19	46.63	621800	46.21
NYSE	CP	2009-08-18	45.45	46.84	45.29	46.75	535000	46.33
NYSE	CP	2009-08-17	46.64	46.64	44.83	45.30	557000	44.89
NYSE	CP	2009-08-14	48.59	48.62	47.55	48.02	656800	47.59
NYSE	CP	2009-08-13	47.08	48.14	46.22	48.04	461800	47.61
NYSE	CP	2009-08-12	46.05	47.13	45.67	46.61	641200	46.19
NYSE	CP	2009-08-11	44.84	46.17	44.46	45.95	662000	45.54
NYSE	CP	2009-08-10	46.60	47.07	46.00	46.32	426900	45.90
NYSE	CP	2009-08-07	47.01	47.62	46.60	46.98	852400	46.56
NYSE	CP	2009-08-06	47.23	47.65	46.27	46.49	475300	46.07
NYSE	CP	2009-08-05	47.94	47.94	46.35	47.38	423800	46.95
NYSE	CP	2009-08-04	46.50	47.88	45.60	47.63	588500	47.20
NYSE	CP	2009-08-03	45.32	47.69	45.32	46.78	593500	46.36
NYSE	CP	2009-07-31	44.10	45.03	44.07	44.49	673900	44.09
NYSE	CP	2009-07-30	41.26	45.11	40.94	44.68	1838800	44.28
NYSE	CP	2009-07-29	39.35	39.85	39.07	39.82	494000	39.46
NYSE	CP	2009-07-28	39.78	40.24	39.44	39.84	525100	39.48
NYSE	CP	2009-07-27	40.58	40.71	39.57	40.07	536600	39.71
NYSE	CP	2009-07-24	40.55	41.06	39.89	40.35	447600	39.99
NYSE	CP	2009-07-23	39.16	41.25	39.16	40.51	829800	40.15
NYSE	CP	2009-07-22	39.32	40.16	39.04	39.28	593600	38.93
NYSE	CP	2009-07-21	38.58	39.97	38.53	39.18	935800	38.83
NYSE	CP	2009-07-20	37.17	37.99	36.85	37.80	630000	37.46
NYSE	CP	2009-07-17	37.38	37.47	36.65	36.93	657700	36.60
NYSE	CP	2009-07-16	36.76	37.64	36.64	37.36	436500	37.02
NYSE	CP	2009-07-15	36.15	37.18	36.15	36.94	643400	36.61
NYSE	CP	2009-07-14	35.07	35.76	35.00	35.44	679700	35.12
NYSE	CP	2009-07-13	33.82	34.55	33.00	34.45	852800	34.14
NYSE	CP	2009-07-10	33.20	33.79	32.92	33.65	906900	33.35
NYSE	CP	2009-07-09	35.38	35.38	33.60	33.73	1042900	33.43
NYSE	CP	2009-07-08	35.10	35.30	33.69	34.36	852100	34.05
NYSE	CP	2009-07-07	36.98	36.98	34.80	34.89	1249900	34.58
NYSE	CP	2009-07-06	37.42	37.50	36.03	37.14	1721200	36.81
NYSE	CP	2009-07-02	39.11	39.90	38.66	38.66	431300	38.31
NYSE	CP	2009-07-01	40.33	41.21	40.24	40.28	508800	39.92
NYSE	CP	2009-06-30	40.14	40.64	39.24	39.80	468000	39.44
NYSE	CP	2009-06-29	40.22	40.62	39.76	40.25	449300	39.89
NYSE	CP	2009-06-26	40.46	40.89	39.64	40.06	758500	39.70
NYSE	CP	2009-06-25	37.80	40.77	37.72	40.54	1051300	40.17
NYSE	CP	2009-06-24	38.23	39.24	37.99	38.20	622600	37.86
NYSE	CP	2009-06-23	38.05	38.44	37.27	38.00	549000	37.44
NYSE	CP	2009-06-22	38.64	39.12	37.50	37.95	762200	37.40
NYSE	CP	2009-06-19	39.19	39.82	39.05	39.49	610300	38.91
NYSE	CP	2009-06-18	38.41	39.12	37.56	38.79	764000	38.22
NYSE	CP	2009-06-17	38.99	38.99	37.83	38.48	647800	37.92
NYSE	CP	2009-06-16	40.32	40.65	39.11	39.14	683400	38.57
NYSE	CP	2009-06-15	41.70	41.70	39.52	39.77	1035400	39.19
NYSE	CP	2009-06-12	40.55	42.44	40.48	42.32	1475100	41.70
NYSE	CP	2009-06-11	42.47	42.61	41.10	41.19	1585800	40.59
NYSE	CP	2009-06-10	43.52	43.66	41.59	42.28	769400	41.66
NYSE	CP	2009-06-09	43.21	43.80	42.70	43.10	454400	42.47
NYSE	CP	2009-06-08	42.09	43.44	41.56	42.97	637000	42.34
NYSE	CP	2009-06-05	42.12	42.43	41.20	42.19	839700	41.57
NYSE	CP	2009-06-04	40.78	42.14	40.52	41.56	906300	40.95
NYSE	CP	2009-06-03	41.85	41.96	40.18	40.74	906600	40.14
NYSE	CP	2009-06-02	42.79	43.91	42.29	42.70	931300	42.08
NYSE	CP	2009-06-01	41.50	43.27	41.14	42.57	966900	41.95
NYSE	CP	2009-05-29	39.25	41.13	39.13	40.94	950400	40.34
NYSE	CP	2009-05-28	38.22	38.92	37.66	38.72	672600	38.15
NYSE	CP	2009-05-27	39.22	39.42	37.71	37.86	620300	37.31
NYSE	CP	2009-05-26	37.17	39.33	37.17	39.03	833200	38.46
NYSE	CP	2009-05-22	37.74	38.10	37.31	37.63	560400	37.08
NYSE	CP	2009-05-21	37.67	37.70	36.72	37.49	1143800	36.94
NYSE	CP	2009-05-20	37.02	39.61	37.02	38.63	1494900	38.07
NYSE	CP	2009-05-19	36.68	37.57	36.62	36.83	856200	36.29
NYSE	CP	2009-05-18	35.17	37.00	35.12	36.76	779100	36.22
NYSE	CP	2009-05-15	34.51	36.04	34.50	34.99	975000	34.48
NYSE	CP	2009-05-14	34.77	35.52	34.10	34.82	944900	34.31
NYSE	CP	2009-05-13	35.71	35.79	34.52	34.52	1691900	34.02
NYSE	CP	2009-05-12	36.97	37.23	36.08	36.67	1364800	36.13
NYSE	CP	2009-05-11	38.00	38.23	36.88	36.97	1219500	36.43
NYSE	CP	2009-05-08	38.25	39.07	37.73	39.01	1260200	38.44
NYSE	CP	2009-05-07	39.24	39.39	37.07	37.53	1200100	36.98
NYSE	CP	2009-05-06	38.92	39.17	38.36	39.03	993500	38.46
NYSE	CP	2009-05-05	39.42	39.81	38.26	38.48	1487700	37.92
NYSE	CP	2009-05-04	37.74	39.61	37.45	39.32	1022700	38.75
NYSE	CP	2009-05-01	35.95	37.89	35.47	37.47	1371500	36.92
NYSE	CP	2009-04-30	36.02	37.29	35.80	35.86	963900	35.34
NYSE	CP	2009-04-29	34.83	35.81	34.79	35.37	1145700	34.85
NYSE	CP	2009-04-28	33.84	34.86	33.54	34.37	984800	33.87
NYSE	CP	2009-04-27	34.13	35.27	34.02	34.46	1497600	33.96
NYSE	CP	2009-04-24	34.82	35.49	34.43	35.20	1267500	34.69
NYSE	CP	2009-04-23	33.63	34.67	32.32	34.46	1163100	33.96
NYSE	CP	2009-04-22	32.86	34.79	32.86	33.08	1273900	32.60
NYSE	CP	2009-04-21	31.76	34.03	31.76	33.67	1061300	33.18
NYSE	CP	2009-04-20	33.79	33.84	31.98	32.50	948100	32.03
NYSE	CP	2009-04-17	32.19	35.04	32.19	34.58	1111600	34.07
NYSE	CP	2009-04-16	32.88	32.90	32.05	32.53	855600	32.05
NYSE	CP	2009-04-15	32.10	32.59	31.42	32.50	548600	32.03
NYSE	CP	2009-04-14	32.08	32.36	31.28	31.79	505300	31.33
NYSE	CP	2009-04-13	31.75	32.33	31.37	32.11	466500	31.64
NYSE	CP	2009-04-09	31.60	32.24	31.51	32.10	642300	31.63
NYSE	CP	2009-04-08	30.36	30.86	30.05	30.64	800800	30.19
NYSE	CP	2009-04-07	30.71	30.71	29.90	29.99	655200	29.55
NYSE	CP	2009-04-06	31.57	31.69	30.39	31.23	597100	30.77
NYSE	CP	2009-04-03	31.27	32.28	31.15	31.96	835100	31.49
NYSE	CP	2009-04-02	30.78	31.85	30.53	31.37	1764600	30.91
NYSE	CP	2009-04-01	29.28	29.90	29.07	29.59	1075000	29.16
NYSE	CP	2009-03-31	29.74	30.12	29.57	29.63	883500	29.20
NYSE	CP	2009-03-30	30.89	31.07	29.16	29.63	922600	29.20
NYSE	CP	2009-03-27	32.09	32.61	31.53	32.22	1454600	31.75
NYSE	CP	2009-03-26	31.75	33.10	31.44	32.80	1088700	32.32
NYSE	CP	2009-03-25	31.96	32.68	30.29	31.13	833600	30.68
NYSE	CP	2009-03-24	31.88	32.51	31.20	31.94	915900	31.27
NYSE	CP	2009-03-23	30.49	32.33	30.49	32.31	839800	31.64
NYSE	CP	2009-03-20	30.64	30.91	29.28	29.75	816300	29.13
NYSE	CP	2009-03-19	31.38	31.75	30.37	30.50	1385900	29.86
NYSE	CP	2009-03-18	30.51	31.11	29.21	30.59	1364600	29.95
NYSE	CP	2009-03-17	30.32	30.69	29.35	30.69	1046300	30.05
NYSE	CP	2009-03-16	29.37	31.12	29.35	30.09	1161000	29.46
NYSE	CP	2009-03-13	29.61	29.85	28.69	28.97	999900	28.37
NYSE	CP	2009-03-12	27.93	29.46	27.43	29.31	1204500	28.70
NYSE	CP	2009-03-11	28.22	28.45	27.58	27.93	1297800	27.35
NYSE	CP	2009-03-10	25.91	28.18	25.91	27.95	1479400	27.37
NYSE	CP	2009-03-09	25.30	26.35	25.14	25.53	1192600	25.00
NYSE	CP	2009-03-06	25.90	26.59	25.21	25.87	1026500	25.33
NYSE	CP	2009-03-05	26.93	27.37	25.11	25.80	1235000	25.26
NYSE	CP	2009-03-04	27.12	28.00	26.71	27.67	1100900	27.09
NYSE	CP	2009-03-03	26.66	27.10	25.85	26.47	960300	25.92
NYSE	CP	2009-03-02	27.76	27.97	26.28	26.56	1217600	26.01
NYSE	CP	2009-02-27	27.90	28.84	27.77	28.21	1525000	27.62
NYSE	CP	2009-02-26	29.00	29.39	28.62	28.87	1003700	28.27
NYSE	CP	2009-02-25	28.63	29.32	27.79	28.72	1549200	28.12
NYSE	CP	2009-02-24	27.55	29.19	27.35	28.84	909600	28.24
NYSE	CP	2009-02-23	28.47	28.96	27.02	27.15	1290500	26.58
NYSE	CP	2009-02-20	27.26	28.85	27.26	28.35	1230600	27.76
NYSE	CP	2009-02-19	28.49	28.86	27.99	28.14	1100600	27.55
NYSE	CP	2009-02-18	29.08	29.18	28.19	28.74	1010100	28.14
NYSE	CP	2009-02-17	29.54	29.66	28.54	28.78	1439700	28.18
NYSE	CP	2009-02-13	30.51	31.07	30.24	30.61	1192600	29.97
NYSE	CP	2009-02-12	30.24	30.61	29.31	30.40	1527600	29.77
NYSE	CP	2009-02-11	30.50	30.86	30.07	30.49	1934900	29.85
NYSE	CP	2009-02-10	32.20	32.77	30.34	30.80	2314600	30.16
NYSE	CP	2009-02-09	32.95	33.07	31.86	32.97	1486100	32.28
NYSE	CP	2009-02-06	31.46	33.19	31.28	32.55	1664100	31.87
NYSE	CP	2009-02-05	30.76	32.02	30.59	31.79	1448900	31.13
NYSE	CP	2009-02-04	31.00	31.81	30.76	30.98	953100	30.33
NYSE	CP	2009-02-03	30.21	31.01	29.88	30.89	1059000	30.25
NYSE	CP	2009-02-02	29.92	30.45	29.40	30.04	1248000	29.41
NYSE	CP	2009-01-30	30.84	30.94	29.55	30.26	2287800	29.63
NYSE	CP	2009-01-29	31.71	31.91	30.60	30.80	1465300	30.16
NYSE	CP	2009-01-28	31.78	32.62	31.18	31.78	3899900	31.12
NYSE	CP	2009-01-27	31.26	33.37	30.75	32.81	1416200	32.13
NYSE	CP	2009-01-26	31.06	31.82	30.15	30.57	1237600	29.93
NYSE	CP	2009-01-23	29.59	30.75	28.96	30.36	1281200	29.73
NYSE	CP	2009-01-22	29.32	30.48	28.87	29.93	1108700	29.31
NYSE	CP	2009-01-21	28.99	30.13	28.38	30.11	895400	29.48
NYSE	CP	2009-01-20	31.40	31.40	28.14	28.18	1530900	27.59
NYSE	CP	2009-01-16	32.65	32.74	30.48	31.14	668500	30.49
NYSE	CP	2009-01-15	31.12	31.68	29.72	31.44	1200200	30.78
NYSE	CP	2009-01-14	32.51	32.51	30.74	30.97	945000	30.32
NYSE	CP	2009-01-13	34.31	35.07	32.29	33.01	1337000	32.32
NYSE	CP	2009-01-12	34.93	35.11	33.95	34.61	1243800	33.89
NYSE	CP	2009-01-09	36.91	37.21	35.21	35.40	809200	34.66
NYSE	CP	2009-01-08	36.55	37.19	36.19	36.84	806700	36.07
NYSE	CP	2009-01-07	38.43	38.71	36.66	37.12	732100	36.35
NYSE	CP	2009-01-06	37.46	39.00	37.33	38.93	1052500	38.12
NYSE	CP	2009-01-05	34.77	37.65	34.36	36.89	1132400	36.12
NYSE	CP	2009-01-02	33.81	34.65	33.48	34.35	771800	33.63
NYSE	CP	2003-03-25	19.93	20.43	19.85	20.40	200900	18.06
NYSE	CP	1990-10-22	16.00	16.50	16.00	16.50	200900	10.88
NYSE	CDE	2009-12-31	18.33	18.48	18.05	18.06	1055300	18.06
NYSE	CDE	2009-12-30	18.07	18.44	18.05	18.17	1455400	18.17
NYSE	CDE	2009-12-29	18.37	18.63	18.12	18.29	1935800	18.29
NYSE	CDE	2009-12-28	18.84	18.92	18.25	18.39	1678000	18.39
NYSE	CDE	2009-12-24	18.53	18.72	18.43	18.58	1063900	18.58
NYSE	CDE	2009-12-23	18.21	18.50	18.04	18.33	1953500	18.33
NYSE	CDE	2009-12-22	17.94	18.20	17.65	17.96	2473700	17.96
NYSE	CDE	2009-12-21	19.17	19.19	17.64	17.98	3671700	17.98
NYSE	CDE	2009-12-18	18.63	19.15	18.33	19.00	5279800	19.00
NYSE	CDE	2009-12-17	19.48	19.57	18.32	18.38	3923100	18.38
NYSE	CDE	2009-12-16	19.94	20.20	19.63	19.69	3056300	19.69
NYSE	CDE	2009-12-15	19.70	20.12	19.52	19.59	2103300	19.59
NYSE	CDE	2009-12-14	19.53	19.86	19.17	19.83	2124600	19.83
NYSE	CDE	2009-12-11	19.91	20.15	19.27	19.30	3122200	19.30
NYSE	CDE	2009-12-10	19.98	20.25	19.54	19.76	3002100	19.76
NYSE	CDE	2009-12-09	19.95	20.45	19.43	19.92	4439500	19.92
NYSE	CDE	2009-12-08	20.53	20.60	19.69	19.78	3712900	19.78
NYSE	CDE	2009-12-07	20.92	21.38	20.34	20.82	4561100	20.82
NYSE	CDE	2009-12-04	22.29	22.86	20.92	21.44	5825400	21.44
NYSE	CDE	2009-12-03	23.07	23.55	22.70	22.74	3442100	22.74
NYSE	CDE	2009-12-02	23.67	23.69	22.85	23.29	5057300	23.29
NYSE	CDE	2009-12-01	23.30	23.85	23.14	23.29	4810800	23.29
NYSE	CDE	2009-11-30	22.39	23.15	22.20	22.81	3116200	22.81
NYSE	CDE	2009-11-27	22.05	23.43	22.00	22.63	2149400	22.63
NYSE	CDE	2009-11-25	23.49	23.90	23.15	23.83	2650000	23.83
NYSE	CDE	2009-11-24	23.44	23.49	22.60	22.97	2796600	22.97
NYSE	CDE	2009-11-23	23.10	23.73	22.76	23.17	3583200	23.17
NYSE	CDE	2009-11-20	22.34	22.54	21.81	22.35	3164000	22.35
NYSE	CDE	2009-11-19	22.78	22.91	21.77	22.72	3002600	22.72
NYSE	CDE	2009-11-18	22.84	23.44	22.42	23.09	4116400	23.09
NYSE	CDE	2009-11-17	22.06	22.60	21.76	22.59	2762700	22.59
NYSE	CDE	2009-11-16	21.84	22.85	21.71	22.46	4389600	22.46
NYSE	CDE	2009-11-13	20.97	21.69	20.64	21.42	2855700	21.42
NYSE	CDE	2009-11-12	22.04	22.20	20.78	20.94	3287600	20.94
NYSE	CDE	2009-11-11	22.21	22.47	21.59	22.20	3821700	22.20
NYSE	CDE	2009-11-10	22.05	22.25	21.04	21.61	3979200	21.61
NYSE	CDE	2009-11-09	22.99	23.35	22.01	22.09	4644400	22.09
NYSE	CDE	2009-11-06	22.40	23.40	22.09	22.20	3740800	22.20
NYSE	CDE	2009-11-05	22.06	22.79	21.61	22.55	3594700	22.55
NYSE	CDE	2009-11-04	22.79	23.21	21.86	22.07	4902300	22.07
NYSE	CDE	2009-11-03	20.01	22.30	19.72	22.20	4357800	22.20
NYSE	CDE	2009-11-02	20.75	21.52	19.65	20.43	4438800	20.43
NYSE	CDE	2009-10-30	21.76	21.76	19.22	20.08	6282600	20.08
NYSE	CDE	2009-10-29	20.52	22.19	20.52	21.94	4030200	21.94
NYSE	CDE	2009-10-28	21.58	21.91	19.85	20.13	6017800	20.13
NYSE	CDE	2009-10-27	22.20	22.35	21.41	21.99	3686700	21.99
NYSE	CDE	2009-10-26	23.44	23.92	22.01	22.30	3364800	22.30
NYSE	CDE	2009-10-23	23.72	24.10	23.00	23.15	2414500	23.15
NYSE	CDE	2009-10-22	23.79	23.84	22.81	23.43	2690300	23.43
NYSE	CDE	2009-10-21	23.74	24.86	23.43	23.71	4050300	23.71
NYSE	CDE	2009-10-20	24.17	24.42	23.11	23.89	3266100	23.89
NYSE	CDE	2009-10-19	23.73	24.34	23.17	24.19	2501500	24.19
NYSE	CDE	2009-10-16	23.21	24.22	23.21	23.48	3161700	23.48
NYSE	CDE	2009-10-15	23.92	24.16	23.50	23.78	3059500	23.78
NYSE	CDE	2009-10-14	24.16	24.41	23.70	24.29	2548100	24.29
NYSE	CDE	2009-10-13	23.57	24.14	23.04	23.85	3227300	23.85
NYSE	CDE	2009-10-12	23.68	24.05	23.03	23.31	2875600	23.31
NYSE	CDE	2009-10-09	22.88	23.22	22.43	23.22	3387000	23.22
NYSE	CDE	2009-10-08	22.99	23.50	22.31	23.04	4643200	23.04
NYSE	CDE	2009-10-07	21.66	22.73	21.66	22.37	5470800	22.37
NYSE	CDE	2009-10-06	21.30	22.37	21.00	21.66	6435500	21.66
NYSE	CDE	2009-10-05	18.89	20.41	18.70	20.19	4505200	20.19
NYSE	CDE	2009-10-02	18.45	19.48	18.06	18.55	3621200	18.55
NYSE	CDE	2009-10-01	20.32	20.41	18.69	18.91	4759200	18.91
NYSE	CDE	2009-09-30	19.53	20.60	18.81	20.50	6324700	20.50
NYSE	CDE	2009-09-29	18.60	19.47	18.44	19.25	2287100	19.25
NYSE	CDE	2009-09-28	18.40	19.44	18.28	18.62	2666500	18.62
NYSE	CDE	2009-09-25	18.41	18.85	17.91	18.43	3022000	18.43
NYSE	CDE	2009-09-24	19.85	19.85	18.45	18.84	3883100	18.84
NYSE	CDE	2009-09-23	20.76	20.76	19.46	19.49	3031200	19.49
NYSE	CDE	2009-09-22	20.70	21.09	20.48	20.78	2371800	20.78
NYSE	CDE	2009-09-21	19.43	19.93	18.62	19.86	4198900	19.86
NYSE	CDE	2009-09-18	20.50	20.65	19.35	19.83	5462100	19.83
NYSE	CDE	2009-09-17	21.49	21.57	19.89	20.37	4560000	20.37
NYSE	CDE	2009-09-16	21.53	21.96	21.26	21.56	3637400	21.56
NYSE	CDE	2009-09-15	19.64	21.00	19.45	20.72	3657100	20.72
NYSE	CDE	2009-09-14	20.03	20.45	19.28	19.73	4781100	19.73
NYSE	CDE	2009-09-11	20.85	21.85	20.37	20.97	5144500	20.97
NYSE	CDE	2009-09-10	18.49	20.42	18.40	20.30	4647400	20.30
NYSE	CDE	2009-09-09	19.18	19.58	18.20	18.49	3972000	18.49
NYSE	CDE	2009-09-08	17.97	19.98	17.97	18.97	8189800	18.97
NYSE	CDE	2009-09-04	17.15	17.33	16.41	17.17	3394100	17.17
NYSE	CDE	2009-09-03	15.75	17.35	15.67	17.08	8856000	17.08
NYSE	CDE	2009-09-02	14.75	15.75	14.70	15.48	4577900	15.48
NYSE	CDE	2009-09-01	15.06	15.50	14.57	14.82	2156600	14.82
NYSE	CDE	2009-08-31	15.29	15.35	14.74	15.14	2976700	15.14
NYSE	CDE	2009-08-28	15.30	15.78	15.20	15.55	1975100	15.55
NYSE	CDE	2009-08-27	14.81	15.19	14.24	15.00	2085600	15.00
NYSE	CDE	2009-08-26	15.16	15.25	14.70	14.91	1260900	14.91
NYSE	CDE	2009-08-25	15.28	15.50	15.03	15.14	1622200	15.14
NYSE	CDE	2009-08-24	15.12	15.36	15.01	15.14	1998700	15.14
NYSE	CDE	2009-08-21	14.79	15.22	14.60	14.82	1730500	14.82
NYSE	CDE	2009-08-20	14.46	14.51	14.09	14.37	1159800	14.37
NYSE	CDE	2009-08-19	13.80	14.57	13.63	14.30	1748300	14.30
NYSE	CDE	2009-08-18	13.80	14.20	13.80	14.07	1068800	14.07
NYSE	CDE	2009-08-17	14.39	14.47	13.63	13.72	2804300	13.72
NYSE	CDE	2009-08-14	15.56	15.56	14.77	14.99	2033700	14.99
NYSE	CDE	2009-08-13	15.70	15.77	15.40	15.63	1552200	15.63
NYSE	CDE	2009-08-12	14.57	15.36	14.40	15.14	2080700	15.14
NYSE	CDE	2009-08-11	15.48	15.51	14.57	14.69	2300900	14.69
NYSE	CDE	2009-08-10	16.24	16.25	15.17	15.35	2191900	15.35
NYSE	CDE	2009-08-07	16.02	16.68	15.76	16.41	3026600	16.41
NYSE	CDE	2009-08-06	16.39	16.44	15.37	16.07	3045300	16.07
NYSE	CDE	2009-08-05	15.70	16.23	15.40	16.01	3060800	16.01
NYSE	CDE	2009-08-04	15.02	15.80	14.85	15.60	2607900	15.60
NYSE	CDE	2009-08-03	14.53	15.23	14.43	15.19	3270100	15.19
NYSE	CDE	2009-07-31	13.11	14.24	12.95	14.20	2699900	14.20
NYSE	CDE	2009-07-30	12.54	13.21	12.51	13.15	2092600	13.15
NYSE	CDE	2009-07-29	13.01	13.10	12.10	12.37	2282000	12.37
NYSE	CDE	2009-07-28	13.65	13.69	12.58	13.31	2257900	13.31
NYSE	CDE	2009-07-27	14.00	14.06	13.71	13.88	1582100	13.88
NYSE	CDE	2009-07-24	13.50	13.85	13.26	13.77	1279200	13.77
NYSE	CDE	2009-07-23	13.11	13.70	13.05	13.51	1794400	13.51
NYSE	CDE	2009-07-22	12.76	13.35	12.60	13.09	1970900	13.09
NYSE	CDE	2009-07-21	13.32	13.43	12.60	12.99	1851200	12.99
NYSE	CDE	2009-07-20	12.29	13.37	12.28	13.27	2811200	13.27
NYSE	CDE	2009-07-17	12.05	12.24	11.83	12.08	1656700	12.08
NYSE	CDE	2009-07-16	11.90	12.32	11.70	12.13	1627100	12.13
NYSE	CDE	2009-07-15	11.52	12.19	11.52	11.94	2252600	11.94
NYSE	CDE	2009-07-14	10.97	11.53	10.93	11.24	2123000	11.24
NYSE	CDE	2009-07-13	10.51	11.02	10.07	10.95	2538200	10.95
NYSE	CDE	2009-07-10	10.39	10.72	10.20	10.51	1207800	10.51
NYSE	CDE	2009-07-09	10.71	11.16	10.48	10.54	1561700	10.54
NYSE	CDE	2009-07-08	11.15	11.30	10.21	10.53	2804600	10.53
NYSE	CDE	2009-07-07	11.65	11.79	11.20	11.27	1892200	11.27
NYSE	CDE	2009-07-06	11.80	12.01	11.30	11.62	2378100	11.62
NYSE	CDE	2009-07-02	12.68	12.69	12.01	12.31	1837200	12.31
NYSE	CDE	2009-07-01	12.46	13.21	12.46	12.94	1588100	12.94
NYSE	CDE	2009-06-30	12.84	12.85	12.17	12.30	2144800	12.30
NYSE	CDE	2009-06-29	12.76	13.15	12.50	12.83	2380000	12.83
NYSE	CDE	2009-06-26	13.20	13.26	12.50	12.72	3066000	12.72
NYSE	CDE	2009-06-25	12.00	13.14	12.00	13.11	3839700	13.11
NYSE	CDE	2009-06-24	11.94	12.31	11.81	11.98	3092800	11.98
NYSE	CDE	2009-06-23	11.35	11.73	10.95	11.66	4411300	11.66
NYSE	CDE	2009-06-22	10.65	12.29	10.02	11.36	8589700	11.36
NYSE	CDE	2009-06-19	10.59	11.05	10.36	10.80	7500400	10.80
NYSE	CDE	2009-06-18	10.99	11.18	10.37	10.45	2440400	10.45
NYSE	CDE	2009-06-17	11.13	11.25	10.64	11.03	2076200	11.03
NYSE	CDE	2009-06-16	11.57	11.62	10.80	11.15	2597600	11.15
NYSE	CDE	2009-06-15	12.26	12.32	11.10	11.18	3716700	11.18
NYSE	CDE	2009-06-12	13.06	13.06	12.36	12.53	2245600	12.53
NYSE	CDE	2009-06-11	13.15	13.80	13.08	13.28	1579100	13.28
NYSE	CDE	2009-06-10	14.08	14.10	13.01	13.45	2353700	13.45
NYSE	CDE	2009-06-09	14.21	14.35	13.57	13.73	2109000	13.73
NYSE	CDE	2009-06-08	14.35	14.40	13.57	13.93	2015100	13.93
NYSE	CDE	2009-06-05	15.15	15.20	14.37	14.79	1748500	14.79
NYSE	CDE	2009-06-04	14.47	15.55	14.14	15.53	2135300	15.53
NYSE	CDE	2009-06-03	14.72	15.08	13.75	14.41	2711400	14.41
NYSE	CDE	2009-06-02	14.30	15.30	14.05	15.19	2148200	15.19
NYSE	CDE	2009-06-01	15.01	15.40	14.07	14.20	3247500	14.20
NYSE	CDE	2009-05-29	14.50	15.02	14.33	14.77	4325700	14.77
NYSE	CDE	2009-05-28	13.86	14.55	13.31	13.95	3874800	13.95
NYSE	CDE	2009-05-27	13.42	14.24	12.89	13.80	4460400	13.80
NYSE	CDE	2009-05-26	1.39	1.45	1.32	1.40	1273400	14.00
NYSE	CDE	2009-05-22	1.50	1.51	1.40	1.40	1114800	14.00
NYSE	CDE	2009-05-21	1.47	1.52	1.36	1.45	1401200	14.50
NYSE	CDE	2009-05-20	1.55	1.59	1.46	1.49	1398400	14.90
NYSE	CDE	2009-05-19	1.36	1.55	1.36	1.46	1593300	14.60
NYSE	CDE	2009-05-18	1.36	1.40	1.32	1.37	790200	13.70
NYSE	CDE	2009-05-15	1.30	1.43	1.28	1.37	1135500	13.70
NYSE	CDE	2009-05-14	1.31	1.42	1.27	1.31	1814200	13.10
NYSE	CDE	2009-05-13	1.46	1.49	1.31	1.32	1525800	13.20
NYSE	CDE	2009-05-12	1.63	1.65	1.45	1.52	1785600	15.20
NYSE	CDE	2009-05-11	1.50	1.58	1.45	1.58	1053600	15.80
NYSE	CDE	2009-05-08	1.47	1.51	1.40	1.50	995000	15.00
NYSE	CDE	2009-05-07	1.63	1.63	1.32	1.45	1463700	14.50
NYSE	CDE	2009-05-06	1.67	1.69	1.54	1.58	1199800	15.80
NYSE	CDE	2009-05-05	1.74	1.74	1.53	1.62	1057400	16.20
NYSE	CDE	2009-05-04	1.48	1.68	1.47	1.67	1504800	16.70
NYSE	CDE	2009-05-01	1.37	1.50	1.35	1.46	811600	14.60
NYSE	CDE	2009-04-30	1.31	1.39	1.27	1.38	1874300	13.80
NYSE	CDE	2009-04-29	1.29	1.38	1.28	1.36	944200	13.60
NYSE	CDE	2009-04-28	1.21	1.29	1.19	1.26	725700	12.60
NYSE	CDE	2009-04-27	1.33	1.33	1.27	1.31	858700	13.10
NYSE	CDE	2009-04-24	1.15	1.37	1.14	1.34	1779800	13.40
NYSE	CDE	2009-04-23	1.06	1.18	1.06	1.09	908300	10.90
NYSE	CDE	2009-04-22	1.08	1.09	1.04	1.05	568200	10.50
NYSE	CDE	2009-04-21	1.10	1.10	1.04	1.06	483400	10.60
NYSE	CDE	2009-04-20	1.06	1.10	1.04	1.05	745400	10.50
NYSE	CDE	2009-04-17	1.06	1.11	1.03	1.05	789900	10.50
NYSE	CDE	2009-04-16	1.17	1.17	1.06	1.10	893800	11.00
NYSE	CDE	2009-04-15	1.15	1.18	1.12	1.17	646700	11.70
NYSE	CDE	2009-04-14	1.17	1.21	1.14	1.15	1083800	11.50
NYSE	CDE	2009-04-13	1.13	1.18	1.12	1.16	830100	11.60
NYSE	CDE	2009-04-09	1.04	1.10	1.03	1.10	1016600	11.00
NYSE	CDE	2009-04-08	1.04	1.08	1.00	1.04	953200	10.40
NYSE	CDE	2009-04-07	1.06	1.12	1.00	1.00	1329900	10.00
NYSE	CDE	2009-04-06	1.02	1.06	1.00	1.04	1109200	10.40
NYSE	CDE	2009-04-03	1.15	1.17	1.11	1.12	932600	11.20
NYSE	CDE	2009-04-02	1.10	1.20	1.05	1.20	1514600	12.00
NYSE	CDE	2009-04-01	1.00	1.18	0.96	1.18	1479800	11.80
NYSE	CDE	2009-03-31	0.90	1.02	0.90	0.94	1587800	9.40
NYSE	CDE	2009-03-30	0.90	0.92	0.88	0.89	725800	8.90
NYSE	CDE	2009-03-27	0.96	0.97	0.90	0.92	702000	9.20
NYSE	CDE	2009-03-26	0.94	0.97	0.90	0.97	774600	9.70
NYSE	CDE	2009-03-25	0.90	0.95	0.87	0.94	745900	9.40
NYSE	CDE	2009-03-24	0.91	0.93	0.86	0.91	704200	9.10
NYSE	CDE	2009-03-23	0.91	0.95	0.87	0.95	1016800	9.50
NYSE	CDE	2009-03-20	0.87	0.93	0.80	0.88	2149000	8.80
NYSE	CDE	2009-03-19	0.67	0.90	0.67	0.87	2093100	8.70
NYSE	CDE	2009-03-18	0.64	0.66	0.62	0.65	1017100	6.50
NYSE	CDE	2009-03-17	0.65	0.65	0.63	0.65	269300	6.50
NYSE	CDE	2009-03-16	0.65	0.65	0.63	0.65	489500	6.50
NYSE	CDE	2009-03-13	0.65	0.65	0.62	0.65	531900	6.50
NYSE	CDE	2009-03-12	0.64	0.66	0.62	0.65	554600	6.50
NYSE	CDE	2009-03-11	0.64	0.66	0.61	0.61	636700	6.10
NYSE	CDE	2009-03-10	0.60	0.64	0.55	0.63	850500	6.30
NYSE	CDE	2009-03-09	0.65	0.65	0.58	0.58	487000	5.80
NYSE	CDE	2009-03-06	0.66	0.68	0.58	0.63	908000	6.30
NYSE	CDE	2009-03-05	0.70	0.70	0.65	0.65	531600	6.50
NYSE	CDE	2009-03-04	0.68	0.70	0.67	0.68	1491300	6.80
NYSE	CDE	2009-03-03	0.67	0.69	0.65	0.67	726500	6.70
NYSE	CDE	2009-03-02	0.76	0.79	0.66	0.66	1142500	6.60
NYSE	CDE	2009-02-27	0.73	0.79	0.73	0.76	662200	7.60
NYSE	CDE	2009-02-26	0.72	0.74	0.70	0.70	564900	7.00
NYSE	CDE	2009-02-25	0.76	0.78	0.71	0.73	628200	7.30
NYSE	CDE	2009-02-24	0.86	0.87	0.76	0.77	1060600	7.70
NYSE	CDE	2009-02-23	0.77	0.84	0.75	0.81	941200	8.10
NYSE	CDE	2009-02-20	0.79	0.81	0.77	0.77	996600	7.70
NYSE	CDE	2009-02-19	0.75	0.80	0.74	0.75	819200	7.50
NYSE	CDE	2009-02-18	0.72	0.76	0.70	0.75	2445000	7.50
NYSE	CDE	2009-02-17	0.72	0.76	0.70	0.70	2438500	7.00
NYSE	CDE	2009-02-13	0.69	0.72	0.69	0.71	501000	7.10
NYSE	CDE	2009-02-12	0.75	0.77	0.68	0.68	1760800	6.80
NYSE	CDE	2009-02-11	0.74	0.76	0.70	0.75	594400	7.50
NYSE	CDE	2009-02-10	0.73	0.76	0.69	0.69	724700	6.90
NYSE	CDE	2009-02-09	0.71	0.72	0.70	0.71	382400	7.10
NYSE	CDE	2009-02-06	0.71	0.73	0.70	0.71	589500	7.10
NYSE	CDE	2009-02-05	0.73	0.74	0.67	0.69	555500	6.90
NYSE	CDE	2009-02-04	0.70	0.73	0.70	0.70	729100	7.00
NYSE	CDE	2009-02-03	0.68	0.71	0.67	0.69	432400	6.90
NYSE	CDE	2009-02-02	0.70	0.71	0.66	0.68	746100	6.80
NYSE	CDE	2009-01-30	0.76	0.76	0.71	0.71	650200	7.10
NYSE	CDE	2009-01-29	0.70	0.74	0.68	0.71	800000	7.10
NYSE	CDE	2009-01-28	0.79	0.80	0.71	0.72	719300	7.20
NYSE	CDE	2009-01-27	0.82	0.83	0.79	0.80	480300	8.00
NYSE	CDE	2009-01-26	0.83	0.90	0.79	0.82	1031900	8.20
NYSE	CDE	2009-01-23	0.82	0.86	0.78	0.79	1257300	7.90
NYSE	CDE	2009-01-22	0.80	0.82	0.76	0.80	670400	8.00
NYSE	CDE	2009-01-21	0.85	0.85	0.73	0.80	772600	8.00
NYSE	CDE	2009-01-20	0.85	0.88	0.71	0.71	770600	7.10
NYSE	CDE	2009-01-16	0.80	0.84	0.78	0.84	678200	8.40
NYSE	CDE	2009-01-15	0.74	0.77	0.66	0.76	855100	7.60
NYSE	CDE	2009-01-14	0.80	0.82	0.73	0.75	782400	7.50
NYSE	CDE	2009-01-13	0.89	0.89	0.78	0.86	1020000	8.60
NYSE	CDE	2009-01-12	0.95	0.95	0.87	0.90	638600	9.00
NYSE	CDE	2009-01-09	0.99	1.00	0.93	0.96	556000	9.60
NYSE	CDE	2009-01-08	0.98	1.00	0.95	0.98	834300	9.80
NYSE	CDE	2009-01-07	1.00	1.02	0.91	0.95	887800	9.50
NYSE	CDE	2009-01-06	0.92	1.01	0.92	0.98	955000	9.80
NYSE	CDE	2009-01-05	0.90	0.94	0.87	0.94	703800	9.40
NYSE	CDE	2009-01-02	0.92	0.95	0.89	0.92	493700	9.20
NYSE	CIX	2009-12-31	7.56	7.57	7.56	7.57	200	7.57
NYSE	CIX	2009-12-30	7.37	7.70	7.27	7.64	9500	7.64
NYSE	CIX	2009-12-29	7.22	7.40	7.19	7.39	4400	7.39
NYSE	CIX	2009-12-28	7.30	7.30	6.86	7.20	2000	7.20
NYSE	CIX	2009-12-24	7.40	7.40	7.40	7.40	400	7.40
NYSE	CIX	2009-12-23	7.31	7.45	7.26	7.26	1300	7.26
NYSE	CIX	2009-12-22	7.30	7.47	7.27	7.27	500	7.27
NYSE	CIX	2009-12-21	7.56	7.56	7.26	7.28	1000	7.28
NYSE	CIX	2009-12-18	7.57	7.76	7.27	7.76	1200	7.76
NYSE	CIX	2009-12-17	7.56	7.83	7.56	7.57	1700	7.57
NYSE	CIX	2009-12-16	7.76	7.92	7.43	7.46	1600	7.46
NYSE	CIX	2009-12-15	7.77	7.89	7.47	7.71	2800	7.71
NYSE	CIX	2009-12-14	7.77	8.00	7.65	7.65	8700	7.65
NYSE	CIX	2009-12-11	7.80	7.99	7.53	7.70	3000	7.70
NYSE	CIX	2009-12-10	7.70	7.82	7.63	7.82	3200	7.82
NYSE	CIX	2009-12-09	7.80	7.95	7.67	7.67	1100	7.67
NYSE	CIX	2009-12-08	7.91	7.96	7.74	7.94	6500	7.94
NYSE	CIX	2009-12-07	7.84	8.00	7.71	7.99	4200	7.86
NYSE	CIX	2009-12-04	8.00	8.00	7.52	7.84	5800	7.72
NYSE	CIX	2009-12-03	7.80	7.95	7.71	7.75	700	7.63
NYSE	CIX	2009-12-02	7.78	7.84	7.67	7.83	2500	7.71
NYSE	CIX	2009-12-01	7.41	8.00	7.41	7.79	4700	7.67
NYSE	CIX	2009-11-30	7.88	7.88	7.21	7.25	5700	7.14
NYSE	CIX	2009-11-27	7.87	7.88	7.87	7.88	200	7.76
NYSE	CIX	2009-11-25	7.92	7.92	7.92	7.92	000	7.80
NYSE	CIX	2009-11-24	8.01	8.12	7.90	7.92	400	7.80
NYSE	CIX	2009-11-23	7.70	8.00	7.70	8.00	1700	7.87
NYSE	CIX	2009-11-20	7.80	7.92	7.80	7.80	1300	7.68
NYSE	CIX	2009-11-19	8.10	8.10	7.79	7.97	3500	7.85
NYSE	CIX	2009-11-18	7.70	8.00	7.70	8.00	1200	7.87
NYSE	CIX	2009-11-17	7.55	7.55	7.55	7.55	300	7.43
NYSE	CIX	2009-11-16	7.77	7.87	7.55	7.55	800	7.43
NYSE	CIX	2009-11-13	7.73	7.73	7.54	7.57	900	7.45
NYSE	CIX	2009-11-12	7.60	7.60	7.60	7.60	200	7.48
NYSE	CIX	2009-11-11	7.24	7.54	7.11	7.54	2100	7.42
NYSE	CIX	2009-11-10	7.12	7.12	7.12	7.12	100	7.01
NYSE	CIX	2009-11-09	7.27	7.34	7.01	7.14	1500	7.03
NYSE	CIX	2009-11-06	7.31	7.42	7.31	7.42	200	7.30
NYSE	CIX	2009-11-05	7.33	7.34	7.23	7.30	6400	7.19
NYSE	CIX	2009-11-04	7.50	7.62	7.40	7.49	3200	7.37
NYSE	CIX	2009-11-03	7.25	7.25	6.81	7.20	3800	7.09
NYSE	CIX	2009-11-02	7.02	7.26	6.91	7.25	7300	7.14
NYSE	CIX	2009-10-30	7.05	7.09	7.05	7.09	1000	6.98
NYSE	CIX	2009-10-29	7.00	7.00	6.85	6.91	5600	6.80
NYSE	CIX	2009-10-28	7.48	7.48	6.80	6.80	3200	6.69
NYSE	CIX	2009-10-27	7.58	7.65	7.58	7.65	200	7.53
NYSE	CIX	2009-10-26	7.60	7.70	7.53	7.68	1300	7.56
NYSE	CIX	2009-10-23	7.68	7.68	7.56	7.65	600	7.53
NYSE	CIX	2009-10-22	7.62	7.74	7.45	7.45	1200	7.33
NYSE	CIX	2009-10-21	7.52	7.52	7.52	7.52	000	7.40
NYSE	CIX	2009-10-20	7.51	7.70	7.45	7.52	1700	7.40
NYSE	CIX	2009-10-19	7.67	7.70	7.40	7.60	2100	7.48
NYSE	CIX	2009-10-16	7.50	7.51	7.45	7.45	1800	7.33
NYSE	CIX	2009-10-15	7.51	7.70	7.51	7.70	400	7.58
NYSE	CIX	2009-10-14	7.55	7.69	7.51	7.69	1500	7.57
NYSE	CIX	2009-10-13	7.71	7.71	7.60	7.63	300	7.51
NYSE	CIX	2009-10-12	6.81	7.70	6.81	7.60	7900	7.48
NYSE	CIX	2009-10-09	6.90	6.95	6.62	6.83	12100	6.72
NYSE	CIX	2009-10-08	7.09	7.09	6.95	6.98	500	6.87
NYSE	CIX	2009-10-07	6.90	7.02	6.90	6.90	1300	6.79
NYSE	CIX	2009-10-06	7.03	7.03	7.00	7.00	1200	6.89
NYSE	CIX	2009-10-05	7.05	7.09	7.00	7.01	1900	6.90
NYSE	CIX	2009-10-02	7.01	7.01	6.86	6.98	2100	6.87
NYSE	CIX	2009-10-01	7.20	7.25	7.05	7.25	5400	7.14
NYSE	CIX	2009-09-30	7.15	7.27	7.13	7.26	1300	7.15
NYSE	CIX	2009-09-29	7.13	7.28	7.13	7.28	2000	7.17
NYSE	CIX	2009-09-28	7.30	7.30	7.10	7.28	1800	7.17
NYSE	CIX	2009-09-25	7.44	7.44	7.30	7.30	1100	7.19
NYSE	CIX	2009-09-24	7.50	7.50	7.50	7.50	700	7.38
NYSE	CIX	2009-09-23	7.54	7.61	7.54	7.60	8800	7.48
NYSE	CIX	2009-09-22	6.96	7.53	6.96	7.49	600	7.37
NYSE	CIX	2009-09-21	7.60	7.61	7.54	7.54	700	7.42
NYSE	CIX	2009-09-18	7.50	8.17	7.50	7.55	25900	7.43
NYSE	CIX	2009-09-17	7.26	7.54	7.26	7.54	500	7.42
NYSE	CIX	2009-09-16	7.73	8.36	7.15	7.54	24900	7.42
NYSE	CIX	2009-09-15	7.23	7.50	7.23	7.50	6600	7.38
NYSE	CIX	2009-09-14	7.42	7.42	7.22	7.29	1100	7.18
NYSE	CIX	2009-09-11	7.65	7.65	7.63	7.65	700	7.53
NYSE	CIX	2009-09-10	7.37	7.64	7.37	7.64	500	7.52
NYSE	CIX	2009-09-09	7.70	7.70	7.70	7.70	000	7.46
NYSE	CIX	2009-09-08	7.64	7.70	7.64	7.70	600	7.46
NYSE	CIX	2009-09-04	7.56	7.56	7.56	7.56	000	7.32
NYSE	CIX	2009-09-03	7.68	7.68	7.56	7.56	900	7.32
NYSE	CIX	2009-09-02	7.67	7.67	7.67	7.67	000	7.43
NYSE	CIX	2009-09-01	7.45	7.67	6.77	7.67	18800	7.43
NYSE	CIX	2009-08-31	7.45	7.45	7.45	7.45	300	7.21
NYSE	CIX	2009-08-28	7.54	7.55	7.50	7.50	400	7.26
NYSE	CIX	2009-08-27	7.55	7.55	7.51	7.51	1300	7.27
NYSE	CIX	2009-08-26	7.58	7.58	7.58	7.58	000	7.34
NYSE	CIX	2009-08-25	7.41	7.61	7.41	7.58	1100	7.34
NYSE	CIX	2009-08-24	7.39	7.39	7.39	7.39	000	7.16
NYSE	CIX	2009-08-21	7.39	7.39	7.39	7.39	000	7.16
NYSE	CIX	2009-08-20	7.39	7.39	7.39	7.39	000	7.16
NYSE	CIX	2009-08-19	7.46	7.47	7.05	7.39	5200	7.16
NYSE	CIX	2009-08-18	7.75	7.76	7.75	7.76	400	7.51
NYSE	CIX	2009-08-17	7.75	7.75	7.32	7.65	4000	7.41
NYSE	CIX	2009-08-14	8.00	8.00	8.00	8.00	1000	7.75
NYSE	CIX	2009-08-13	8.00	8.15	8.00	8.03	6200	7.78
NYSE	CIX	2009-08-12	6.85	8.08	6.80	7.84	73800	7.59
NYSE	CIX	2009-08-11	7.06	7.06	6.75	6.75	24600	6.54
NYSE	CIX	2009-08-10	7.00	7.00	7.00	7.00	000	6.78
NYSE	CIX	2009-08-07	6.95	7.12	6.92	7.00	2300	6.78
NYSE	CIX	2009-08-06	6.90	6.93	6.75	6.90	2800	6.68
NYSE	CIX	2009-08-05	6.80	6.80	6.80	6.80	000	6.58
NYSE	CIX	2009-08-04	6.53	6.85	6.50	6.80	8600	6.58
NYSE	CIX	2009-08-03	6.38	6.54	6.38	6.50	2800	6.29
NYSE	CIX	2009-07-31	6.20	6.35	6.18	6.30	6600	6.10
NYSE	CIX	2009-07-30	6.04	6.04	6.04	6.04	000	5.85
NYSE	CIX	2009-07-29	6.03	6.04	5.99	6.04	4400	5.85
NYSE	CIX	2009-07-28	6.01	6.01	6.01	6.01	000	5.82
NYSE	CIX	2009-07-27	6.05	6.35	5.62	6.01	8600	5.82
NYSE	CIX	2009-07-24	6.07	6.07	6.07	6.07	000	5.88
NYSE	CIX	2009-07-23	6.26	6.32	6.05	6.07	2200	5.88
NYSE	CIX	2009-07-22	6.20	6.20	6.20	6.20	100	6.00
NYSE	CIX	2009-07-21	5.95	6.47	5.95	6.11	7400	5.92
NYSE	CIX	2009-07-20	5.65	5.96	5.65	5.94	1300	5.75
NYSE	CIX	2009-07-17	5.73	5.96	5.50	5.53	2500	5.36
NYSE	CIX	2009-07-16	5.68	5.68	5.50	5.50	1000	5.33
NYSE	CIX	2009-07-15	5.96	5.96	5.96	5.96	000	5.77
NYSE	CIX	2009-07-14	5.88	6.14	5.85	5.96	3700	5.77
NYSE	CIX	2009-07-13	5.78	5.83	5.78	5.83	200	5.65
NYSE	CIX	2009-07-10	5.84	5.84	5.84	5.84	000	5.66
NYSE	CIX	2009-07-09	5.84	5.84	5.84	5.84	100	5.66
NYSE	CIX	2009-07-08	5.78	5.78	5.78	5.78	000	5.60
NYSE	CIX	2009-07-07	6.03	6.03	5.74	5.78	800	5.60
NYSE	CIX	2009-07-06	6.10	6.10	6.09	6.09	400	5.90
NYSE	CIX	2009-07-02	6.25	6.25	6.25	6.25	000	6.05
NYSE	CIX	2009-07-01	6.21	6.25	6.21	6.25	800	6.05
NYSE	CIX	2009-06-30	5.89	6.21	5.88	6.21	2000	6.01
NYSE	CIX	2009-06-29	5.28	6.16	5.28	5.97	5600	5.78
NYSE	CIX	2009-06-26	5.18	5.18	5.18	5.18	600	5.02
NYSE	CIX	2009-06-25	5.04	5.26	5.04	5.22	2500	5.05
NYSE	CIX	2009-06-24	5.33	5.33	5.13	5.15	400	4.99
NYSE	CIX	2009-06-23	5.30	5.30	5.13	5.14	2000	4.98
NYSE	CIX	2009-06-22	5.40	5.50	5.40	5.50	200	5.33
NYSE	CIX	2009-06-19	5.41	5.99	5.30	5.50	9000	5.33
NYSE	CIX	2009-06-18	5.90	6.30	5.50	5.50	5900	5.33
NYSE	CIX	2009-06-17	6.05	6.05	5.71	5.90	3900	5.71
NYSE	CIX	2009-06-16	6.04	6.11	5.84	5.84	1100	5.66
NYSE	CIX	2009-06-15	6.22	6.28	6.11	6.28	800	6.08
NYSE	CIX	2009-06-12	6.29	6.37	6.01	6.01	1900	5.82
NYSE	CIX	2009-06-11	6.41	6.50	6.35	6.50	1000	6.29
NYSE	CIX	2009-06-10	6.38	6.50	6.38	6.50	1700	6.29
NYSE	CIX	2009-06-09	6.34	6.52	6.34	6.47	800	6.27
NYSE	CIX	2009-06-08	6.15	6.32	6.01	6.17	3400	5.97
NYSE	CIX	2009-06-05	6.50	6.50	6.41	6.41	1500	6.09
NYSE	CIX	2009-06-04	6.42	6.42	6.32	6.36	3000	6.04
NYSE	CIX	2009-06-03	6.51	6.51	6.35	6.39	1500	6.07
NYSE	CIX	2009-06-02	6.55	6.63	6.53	6.53	5400	6.20
NYSE	CIX	2009-06-01	6.16	6.49	6.16	6.27	5000	5.95
NYSE	CIX	2009-05-29	5.96	6.04	5.96	6.04	600	5.73
NYSE	CIX	2009-05-28	6.05	6.05	6.05	6.05	000	5.74
NYSE	CIX	2009-05-27	6.22	6.50	6.05	6.05	6200	5.74
NYSE	CIX	2009-05-26	5.97	6.25	5.92	6.25	4000	5.93
NYSE	CIX	2009-05-22	5.31	5.83	4.95	5.82	17000	5.53
NYSE	CIX	2009-05-21	5.62	5.78	4.82	4.82	9500	4.58
NYSE	CIX	2009-05-20	5.78	5.78	5.77	5.77	800	5.48
NYSE	CIX	2009-05-19	5.53	5.99	5.53	5.77	1600	5.48
NYSE	CIX	2009-05-18	5.30	5.46	5.29	5.34	2800	5.07
NYSE	CIX	2009-05-15	5.72	5.86	5.10	5.34	11300	5.07
NYSE	CIX	2009-05-14	5.78	5.90	5.78	5.90	200	5.60
NYSE	CIX	2009-05-13	5.99	5.99	5.92	5.96	1100	5.66
NYSE	CIX	2009-05-12	5.96	5.96	5.96	5.96	000	5.66
NYSE	CIX	2009-05-11	5.95	5.99	5.91	5.96	2600	5.66
NYSE	CIX	2009-05-08	5.95	5.95	5.79	5.87	1600	5.57
NYSE	CIX	2009-05-07	6.04	6.04	5.85	5.90	2200	5.60
NYSE	CIX	2009-05-06	6.03	6.12	6.03	6.03	1600	5.73
NYSE	CIX	2009-05-05	6.03	6.15	6.00	6.15	1700	5.84
NYSE	CIX	2009-05-04	6.10	6.20	6.10	6.19	800	5.88
NYSE	CIX	2009-05-01	6.23	6.23	6.15	6.15	300	5.84
NYSE	CIX	2009-04-30	5.98	5.98	5.98	5.98	100	5.68
NYSE	CIX	2009-04-29	5.90	5.95	5.86	5.86	400	5.56
NYSE	CIX	2009-04-28	6.00	6.01	5.95	5.98	600	5.68
NYSE	CIX	2009-04-27	6.32	6.32	6.26	6.26	300	5.94
NYSE	CIX	2009-04-24	6.17	6.25	6.17	6.25	700	5.93
NYSE	CIX	2009-04-23	6.15	6.15	6.15	6.15	000	5.84
NYSE	CIX	2009-04-22	5.67	6.15	5.67	6.15	3200	5.84
NYSE	CIX	2009-04-21	5.38	5.38	5.38	5.38	000	5.11
NYSE	CIX	2009-04-20	5.38	5.38	5.38	5.38	000	5.11
NYSE	CIX	2009-04-17	5.30	5.38	5.30	5.38	1300	5.11
NYSE	CIX	2009-04-16	5.32	5.42	5.32	5.37	400	5.10
NYSE	CIX	2009-04-15	5.51	5.65	4.82	5.30	8200	5.03
NYSE	CIX	2009-04-14	5.51	5.51	5.50	5.50	200	5.22
NYSE	CIX	2009-04-13	5.50	5.50	5.50	5.50	600	5.22
NYSE	CIX	2009-04-09	5.66	5.66	5.66	5.66	300	5.37
NYSE	CIX	2009-04-08	5.52	5.52	5.52	5.52	000	5.24
NYSE	CIX	2009-04-07	5.53	5.53	5.52	5.52	600	5.24
NYSE	CIX	2009-04-06	5.83	5.83	5.53	5.53	400	5.25
NYSE	CIX	2009-04-03	5.73	5.84	5.69	5.84	900	5.55
NYSE	CIX	2009-04-02	5.86	6.06	5.82	5.99	1100	5.69
NYSE	CIX	2009-04-01	5.68	5.94	5.68	5.81	1800	5.52
NYSE	CIX	2009-03-31	5.68	5.68	5.68	5.68	100	5.39
NYSE	CIX	2009-03-30	5.73	5.82	5.71	5.82	800	5.53
NYSE	CIX	2009-03-27	5.46	5.95	5.46	5.82	1100	5.53
NYSE	CIX	2009-03-26	5.45	5.46	5.44	5.46	400	5.18
NYSE	CIX	2009-03-25	5.50	5.64	5.41	5.42	3100	5.15
NYSE	CIX	2009-03-24	5.48	5.48	5.47	5.47	200	5.19
NYSE	CIX	2009-03-23	5.45	5.50	5.32	5.48	1400	5.20
NYSE	CIX	2009-03-20	5.19	5.45	5.19	5.45	3000	5.17
NYSE	CIX	2009-03-19	4.74	5.09	4.58	5.09	3500	4.83
NYSE	CIX	2009-03-18	5.01	5.01	5.01	5.01	100	4.76
NYSE	CIX	2009-03-17	5.00	5.00	5.00	5.00	600	4.75
NYSE	CIX	2009-03-16	5.25	5.39	4.99	4.99	900	4.74
NYSE	CIX	2009-03-13	5.48	5.53	5.21	5.21	1100	4.95
NYSE	CIX	2009-03-12	5.30	5.53	5.15	5.52	1300	5.24
NYSE	CIX	2009-03-11	5.20	5.38	5.19	5.38	600	5.11
NYSE	CIX	2009-03-10	5.24	5.30	5.24	5.30	300	5.03
NYSE	CIX	2009-03-09	5.18	5.29	5.18	5.29	300	5.02
NYSE	CIX	2009-03-06	5.33	5.49	5.23	5.29	4800	5.02
NYSE	CIX	2009-03-05	5.34	5.71	5.34	5.51	3000	5.11
NYSE	CIX	2009-03-04	5.14	5.26	5.14	5.20	1200	4.83
NYSE	CIX	2009-03-03	4.75	5.14	4.54	5.14	32700	4.77
NYSE	CIX	2009-03-02	5.34	5.34	4.88	5.00	8500	4.64
NYSE	CIX	2009-02-27	5.07	5.32	5.07	5.32	1400	4.94
NYSE	CIX	2009-02-26	4.70	5.00	4.63	4.95	2600	4.59
NYSE	CIX	2009-02-25	4.80	4.88	4.68	4.70	2100	4.36
NYSE	CIX	2009-02-24	5.00	5.19	5.00	5.00	9500	4.64
NYSE	CIX	2009-02-23	5.25	5.25	4.37	4.99	3100	4.63
NYSE	CIX	2009-02-20	5.31	5.45	5.15	5.39	2100	5.00
NYSE	CIX	2009-02-19	5.44	5.45	5.44	5.45	300	5.06
NYSE	CIX	2009-02-18	5.29	5.34	5.20	5.30	6200	4.92
NYSE	CIX	2009-02-17	5.25	5.54	5.25	5.51	2200	5.11
NYSE	CIX	2009-02-13	5.25	5.25	5.25	5.25	300	4.87
NYSE	CIX	2009-02-12	5.27	5.27	5.25	5.25	900	4.87
NYSE	CIX	2009-02-11	5.50	5.50	5.50	5.50	500	5.10
NYSE	CIX	2009-02-10	5.58	5.58	5.30	5.40	2600	5.01
NYSE	CIX	2009-02-09	5.75	5.75	5.75	5.75	000	5.34
NYSE	CIX	2009-02-06	5.75	5.75	5.27	5.75	600	5.34
NYSE	CIX	2009-02-05	5.60	5.79	5.60	5.79	600	5.37
NYSE	CIX	2009-02-04	5.65	5.65	5.62	5.65	900	5.24
NYSE	CIX	2009-02-03	5.50	5.50	5.50	5.50	300	5.10
NYSE	CIX	2009-02-02	5.51	5.55	5.50	5.55	1700	5.15
NYSE	CIX	2009-01-30	5.64	5.70	5.64	5.70	800	5.29
NYSE	CIX	2009-01-29	5.50	5.60	5.50	5.58	2300	5.18
NYSE	CIX	2009-01-28	5.65	5.65	5.56	5.57	300	5.17
NYSE	CIX	2009-01-27	5.60	5.80	5.56	5.80	500	5.38
NYSE	CIX	2009-01-26	5.30	5.76	5.30	5.60	2100	5.20
NYSE	CIX	2009-01-23	5.10	5.30	5.00	5.30	3800	4.92
NYSE	CIX	2009-01-22	5.25	5.32	5.22	5.25	900	4.87
NYSE	CIX	2009-01-21	5.25	5.25	5.18	5.25	1700	4.87
NYSE	CIX	2009-01-20	5.25	5.28	5.14	5.20	800	4.83
NYSE	CIX	2009-01-16	5.24	5.25	5.24	5.25	200	4.87
NYSE	CIX	2009-01-15	5.08	5.29	5.00	5.00	2500	4.64
NYSE	CIX	2009-01-14	5.35	5.51	5.07	5.10	12500	4.73
NYSE	CIX	2009-01-13	5.50	5.69	5.29	5.44	7200	5.05
NYSE	CIX	2009-01-12	5.67	5.67	5.54	5.60	1000	5.20
NYSE	CIX	2009-01-09	5.56	5.60	5.40	5.56	3000	5.16
NYSE	CIX	2009-01-08	5.55	5.61	5.55	5.61	700	5.21
NYSE	CIX	2009-01-07	5.28	5.72	5.16	5.57	13600	5.17
NYSE	CIX	2009-01-06	5.28	5.28	5.28	5.28	300	4.90
NYSE	CIX	2009-01-05	5.01	5.16	5.01	5.16	1300	4.79
NYSE	CIX	2009-01-02	5.28	5.28	5.28	5.28	1000	4.90
NYSE	CYH	2009-12-31	36.39	36.45	35.57	35.60	551500	35.60
NYSE	CYH	2009-12-30	36.83	36.93	35.94	36.37	648600	36.37
NYSE	CYH	2009-12-29	37.64	37.64	36.53	36.88	505400	36.88
NYSE	CYH	2009-12-28	37.44	38.00	37.07	37.59	879400	37.59
NYSE	CYH	2009-12-24	37.58	37.58	36.70	37.12	315500	37.12
NYSE	CYH	2009-12-23	36.74	37.69	36.55	37.24	762500	37.24
NYSE	CYH	2009-12-22	35.39	36.68	35.33	36.53	872600	36.53
NYSE	CYH	2009-12-21	35.01	36.33	35.01	35.41	967000	35.41
NYSE	CYH	2009-12-18	34.65	34.86	34.07	34.64	1714300	34.64
NYSE	CYH	2009-12-17	34.49	35.02	33.87	34.26	1311100	34.26
NYSE	CYH	2009-12-16	33.72	35.15	33.63	35.09	2030500	35.09
NYSE	CYH	2009-12-15	32.49	33.67	32.10	33.47	1231600	33.47
NYSE	CYH	2009-12-14	31.63	32.83	31.62	32.60	1305500	32.60
NYSE	CYH	2009-12-11	30.67	31.85	30.67	31.40	1119500	31.40
NYSE	CYH	2009-12-10	29.79	30.75	29.61	30.60	1394400	30.60
NYSE	CYH	2009-12-09	30.44	30.50	29.35	29.60	1334300	29.60
NYSE	CYH	2009-12-08	30.43	30.78	30.14	30.57	1256100	30.57
NYSE	CYH	2009-12-07	30.53	31.68	30.53	30.77	969100	30.77
NYSE	CYH	2009-12-04	30.40	31.00	29.94	30.35	744400	30.35
NYSE	CYH	2009-12-03	30.15	30.75	29.84	29.88	799500	29.88
NYSE	CYH	2009-12-02	30.65	30.73	29.83	30.02	1095300	30.02
NYSE	CYH	2009-12-01	30.83	31.09	30.31	30.67	948300	30.67
NYSE	CYH	2009-11-30	31.10	31.29	30.02	30.51	1394600	30.51
NYSE	CYH	2009-11-27	30.77	31.61	30.51	31.19	326900	31.19
NYSE	CYH	2009-11-25	32.00	32.00	31.61	31.73	371000	31.73
NYSE	CYH	2009-11-24	31.75	32.13	31.17	32.00	894600	32.00
NYSE	CYH	2009-11-23	31.42	32.17	31.07	31.75	1039700	31.75
NYSE	CYH	2009-11-20	31.37	31.45	30.68	30.78	1162500	30.78
NYSE	CYH	2009-11-19	32.13	32.21	30.96	31.62	1029300	31.62
NYSE	CYH	2009-11-18	33.07	33.10	32.12	32.24	460800	32.24
NYSE	CYH	2009-11-17	32.94	33.16	32.79	33.03	278100	33.03
NYSE	CYH	2009-11-16	33.52	33.84	32.99	33.18	451600	33.18
NYSE	CYH	2009-11-13	33.04	33.63	32.86	33.16	487700	33.16
NYSE	CYH	2009-11-12	33.44	33.78	32.75	32.82	604700	32.82
NYSE	CYH	2009-11-11	33.69	33.78	33.09	33.54	583800	33.54
NYSE	CYH	2009-11-10	32.30	33.41	32.30	33.35	786400	33.35
NYSE	CYH	2009-11-09	32.82	33.23	32.45	32.60	796300	32.60
NYSE	CYH	2009-11-06	33.34	33.77	32.23	32.56	1407700	32.56
NYSE	CYH	2009-11-05	33.58	33.95	33.13	33.74	755700	33.74
NYSE	CYH	2009-11-04	33.54	34.48	32.97	33.16	1762000	33.16
NYSE	CYH	2009-11-03	32.79	33.50	32.65	33.06	1517000	33.06
NYSE	CYH	2009-11-02	31.52	33.01	31.50	32.79	2231000	32.79
NYSE	CYH	2009-10-30	33.17	33.21	30.77	31.28	2208900	31.28
NYSE	CYH	2009-10-29	32.21	34.01	31.89	33.42	2842700	33.42
NYSE	CYH	2009-10-28	33.16	33.24	30.36	30.59	3680800	30.59
NYSE	CYH	2009-10-27	34.62	34.65	32.63	33.20	2138400	33.20
NYSE	CYH	2009-10-26	35.03	36.07	34.61	34.74	1267200	34.74
NYSE	CYH	2009-10-23	35.65	35.81	34.88	34.91	891600	34.91
NYSE	CYH	2009-10-22	35.35	35.68	34.84	35.45	981500	35.45
NYSE	CYH	2009-10-21	36.28	36.87	35.46	35.47	576600	35.47
NYSE	CYH	2009-10-20	36.57	36.67	36.11	36.24	984800	36.24
NYSE	CYH	2009-10-19	35.59	36.77	35.59	36.60	1177700	36.60
NYSE	CYH	2009-10-16	35.84	36.18	35.25	35.44	507300	35.44
NYSE	CYH	2009-10-15	35.48	36.29	35.47	36.01	697100	36.01
NYSE	CYH	2009-10-14	35.17	35.99	34.96	35.71	695800	35.71
NYSE	CYH	2009-10-13	35.14	35.23	34.49	34.68	454500	34.68
NYSE	CYH	2009-10-12	35.58	35.84	34.80	35.14	614100	35.14
NYSE	CYH	2009-10-09	34.30	35.87	34.13	35.72	946400	35.72
NYSE	CYH	2009-10-08	33.73	35.19	33.51	34.28	1740100	34.28
NYSE	CYH	2009-10-07	32.58	33.57	32.16	33.47	928500	33.47
NYSE	CYH	2009-10-06	32.37	32.76	31.58	32.58	715100	32.58
NYSE	CYH	2009-10-05	30.96	32.48	30.55	32.02	1296500	32.02
NYSE	CYH	2009-10-02	31.08	31.45	30.67	30.75	663600	30.75
NYSE	CYH	2009-10-01	31.95	32.08	31.28	31.32	838000	31.32
NYSE	CYH	2009-09-30	31.89	32.33	31.14	31.93	1183000	31.93
NYSE	CYH	2009-09-29	32.13	32.16	31.49	31.82	651100	31.82
NYSE	CYH	2009-09-28	31.10	32.24	31.06	31.99	604300	31.99
NYSE	CYH	2009-09-25	31.89	32.18	30.81	31.12	1945200	31.12
NYSE	CYH	2009-09-24	33.05	33.09	31.91	32.02	1126600	32.02
NYSE	CYH	2009-09-23	34.23	34.23	33.02	33.09	1250300	33.09
NYSE	CYH	2009-09-22	34.22	34.37	33.47	33.99	1366200	33.99
NYSE	CYH	2009-09-21	33.84	34.42	33.58	34.11	953600	34.11
NYSE	CYH	2009-09-18	34.43	34.73	33.69	34.27	839700	34.27
NYSE	CYH	2009-09-17	35.01	35.17	33.98	34.33	942600	34.33
NYSE	CYH	2009-09-16	35.13	35.13	34.31	35.00	855000	35.00
NYSE	CYH	2009-09-15	34.35	35.50	33.87	35.09	1810100	35.09
NYSE	CYH	2009-09-14	32.51	34.58	32.30	34.48	2926900	34.48
NYSE	CYH	2009-09-11	31.46	32.90	31.16	32.35	1535600	32.35
NYSE	CYH	2009-09-10	30.16	31.48	29.89	31.34	846600	31.34
NYSE	CYH	2009-09-09	29.60	30.55	29.55	30.10	599100	30.10
NYSE	CYH	2009-09-08	29.67	29.94	29.15	29.61	748700	29.61
NYSE	CYH	2009-09-04	29.52	29.61	29.02	29.53	423500	29.53
NYSE	CYH	2009-09-03	29.44	30.21	28.71	29.46	715900	29.46
NYSE	CYH	2009-09-02	29.62	29.83	28.94	29.22	781600	29.22
NYSE	CYH	2009-09-01	30.52	31.17	29.60	29.69	916400	29.69
NYSE	CYH	2009-08-31	30.75	31.12	30.15	30.77	727600	30.77
NYSE	CYH	2009-08-28	31.01	31.21	30.77	31.12	896600	31.12
NYSE	CYH	2009-08-27	30.22	30.89	29.56	30.66	1067800	30.66
NYSE	CYH	2009-08-26	30.23	30.72	29.81	30.15	703900	30.15
NYSE	CYH	2009-08-25	29.87	30.35	29.55	30.26	724500	30.26
NYSE	CYH	2009-08-24	30.13	30.18	29.54	29.77	495100	29.77
NYSE	CYH	2009-08-21	30.59	30.64	29.90	30.15	743500	30.15
NYSE	CYH	2009-08-20	30.71	30.83	30.13	30.33	536500	30.33
NYSE	CYH	2009-08-19	30.04	30.70	29.54	30.64	997800	30.64
NYSE	CYH	2009-08-18	30.55	30.80	29.76	30.24	487100	30.24
NYSE	CYH	2009-08-17	29.75	30.75	29.73	30.51	902300	30.51
NYSE	CYH	2009-08-14	31.00	31.14	29.87	30.28	1154400	30.28
NYSE	CYH	2009-08-13	30.78	31.06	29.97	30.95	955200	30.95
NYSE	CYH	2009-08-12	30.93	31.03	30.35	30.52	776100	30.52
NYSE	CYH	2009-08-11	30.86	31.05	30.16	30.91	984000	30.91
NYSE	CYH	2009-08-10	30.41	31.44	30.27	30.88	955000	30.88
NYSE	CYH	2009-08-07	30.75	31.20	29.65	30.65	1357300	30.65
NYSE	CYH	2009-08-06	31.21	31.50	30.60	30.79	1573200	30.79
NYSE	CYH	2009-08-05	31.17	31.46	30.82	31.25	1299800	31.25
NYSE	CYH	2009-08-04	31.08	31.18	30.53	30.96	2103700	30.96
NYSE	CYH	2009-08-03	29.06	31.45	28.98	31.41	3342700	31.41
NYSE	CYH	2009-07-31	30.65	30.65	27.62	28.32	3134300	28.32
NYSE	CYH	2009-07-30	29.99	30.78	29.40	29.98	1789800	29.98
NYSE	CYH	2009-07-29	29.60	29.96	29.05	29.74	2233300	29.74
NYSE	CYH	2009-07-28	29.00	30.16	28.90	29.12	2612000	29.12
NYSE	CYH	2009-07-27	28.06	28.49	27.19	28.22	1532900	28.22
NYSE	CYH	2009-07-24	28.02	28.74	27.78	28.70	1019500	28.70
NYSE	CYH	2009-07-23	28.11	28.64	27.97	28.10	1646300	28.10
NYSE	CYH	2009-07-22	28.54	29.01	27.85	27.99	1053000	27.99
NYSE	CYH	2009-07-21	29.28	29.56	28.51	29.34	1384800	29.34
NYSE	CYH	2009-07-20	28.93	29.70	28.81	29.18	1489700	29.18
NYSE	CYH	2009-07-17	28.73	28.90	28.04	28.72	1062900	28.72
NYSE	CYH	2009-07-16	27.36	28.85	26.98	28.65	1100800	28.65
NYSE	CYH	2009-07-15	26.69	27.59	26.42	27.36	899300	27.36
NYSE	CYH	2009-07-14	25.84	26.44	25.51	26.38	828500	26.38
NYSE	CYH	2009-07-13	25.98	26.26	24.89	25.97	1122500	25.97
NYSE	CYH	2009-07-10	26.30	26.83	25.48	25.78	781800	25.78
NYSE	CYH	2009-07-09	26.93	27.00	25.45	26.35	1573800	26.35
NYSE	CYH	2009-07-08	26.64	26.90	25.44	26.77	2280300	26.77
NYSE	CYH	2009-07-07	25.13	26.99	25.13	26.54	2037700	26.54
NYSE	CYH	2009-07-06	24.93	25.26	24.42	25.12	1136300	25.12
NYSE	CYH	2009-07-02	25.24	25.29	24.42	25.20	1384600	25.20
NYSE	CYH	2009-07-01	25.20	26.05	25.11	25.64	814400	25.64
NYSE	CYH	2009-06-30	25.73	26.28	25.13	25.25	983000	25.25
NYSE	CYH	2009-06-29	25.55	25.85	24.60	25.73	927000	25.73
NYSE	CYH	2009-06-26	25.93	25.93	25.05	25.52	2155900	25.52
NYSE	CYH	2009-06-25	24.55	26.34	24.55	26.00	1638700	26.00
NYSE	CYH	2009-06-24	23.65	25.26	23.65	24.62	1602400	24.62
NYSE	CYH	2009-06-23	24.43	24.58	23.36	23.54	1585700	23.54
NYSE	CYH	2009-06-22	25.18	25.26	24.36	24.36	1413300	24.36
NYSE	CYH	2009-06-19	26.20	26.80	25.20	25.44	1250200	25.44
NYSE	CYH	2009-06-18	24.99	25.90	24.24	25.84	1728700	25.84
NYSE	CYH	2009-06-17	25.09	25.86	24.79	24.84	1931000	24.84
NYSE	CYH	2009-06-16	26.15	27.05	24.68	25.04	2397700	25.04
NYSE	CYH	2009-06-15	25.34	26.17	23.95	25.88	3365400	25.88
NYSE	CYH	2009-06-12	27.76	27.76	25.49	25.79	2765400	25.79
NYSE	CYH	2009-06-11	27.61	28.59	27.61	27.80	1635800	27.80
NYSE	CYH	2009-06-10	28.11	28.11	27.45	27.74	1218300	27.74
NYSE	CYH	2009-06-09	27.65	28.08	26.41	28.00	1623500	28.00
NYSE	CYH	2009-06-08	26.60	27.81	26.06	27.46	1070100	27.46
NYSE	CYH	2009-06-05	27.37	27.47	26.41	27.00	901700	27.00
NYSE	CYH	2009-06-04	27.36	27.36	26.53	27.00	1171600	27.00
NYSE	CYH	2009-06-03	27.99	28.19	26.90	27.24	1168600	27.24
NYSE	CYH	2009-06-02	28.19	28.79	27.77	28.24	1262600	28.24
NYSE	CYH	2009-06-01	28.43	28.65	27.87	28.27	1747600	28.27
NYSE	CYH	2009-05-29	26.13	26.43	25.68	26.39	1202600	26.39
NYSE	CYH	2009-05-28	26.59	26.61	25.52	25.98	953900	25.98
NYSE	CYH	2009-05-27	26.24	26.72	25.88	26.06	1072700	26.06
NYSE	CYH	2009-05-26	25.20	26.61	24.83	26.50	1657400	26.50
NYSE	CYH	2009-05-22	26.21	26.29	24.93	25.41	1760700	25.41
NYSE	CYH	2009-05-21	27.01	28.54	25.64	25.99	4946500	25.99
NYSE	CYH	2009-05-20	25.54	27.65	25.16	27.24	6585300	27.24
NYSE	CYH	2009-05-19	24.29	25.61	24.01	25.27	2059700	25.27
NYSE	CYH	2009-05-18	23.09	24.32	22.33	24.27	2341600	24.27
NYSE	CYH	2009-05-15	23.64	24.16	22.76	22.86	2019400	22.86
NYSE	CYH	2009-05-14	23.62	24.01	22.67	23.61	1815000	23.61
NYSE	CYH	2009-05-13	23.86	24.79	23.41	23.60	1479100	23.60
NYSE	CYH	2009-05-12	24.90	25.16	23.58	24.10	1409200	24.10
NYSE	CYH	2009-05-11	25.18	25.28	24.23	24.76	2181100	24.76
NYSE	CYH	2009-05-08	24.15	25.00	23.87	24.55	1545800	24.55
NYSE	CYH	2009-05-07	24.23	25.50	23.66	23.90	2442600	23.90
NYSE	CYH	2009-05-06	23.92	24.78	23.69	24.04	1689000	24.04
NYSE	CYH	2009-05-05	22.38	24.32	22.22	24.14	2180800	24.14
NYSE	CYH	2009-05-04	22.30	22.94	20.72	22.48	3118600	22.48
NYSE	CYH	2009-05-01	22.85	23.12	22.25	22.59	2180200	22.59
NYSE	CYH	2009-04-30	22.50	23.37	22.39	22.84	2774000	22.84
NYSE	CYH	2009-04-29	21.45	23.11	21.06	22.35	3033100	22.35
NYSE	CYH	2009-04-28	20.80	22.11	20.59	21.31	2059800	21.31
NYSE	CYH	2009-04-27	20.12	21.82	19.64	21.06	4095100	21.06
NYSE	CYH	2009-04-24	17.96	20.31	17.96	20.04	3493100	20.04
NYSE	CYH	2009-04-23	18.15	18.43	17.42	17.77	1341800	17.77
NYSE	CYH	2009-04-22	17.80	18.60	17.46	18.12	1508700	18.12
NYSE	CYH	2009-04-21	18.44	19.32	17.63	17.97	3020100	17.97
NYSE	CYH	2009-04-20	17.72	18.88	17.49	18.20	4005700	18.20
NYSE	CYH	2009-04-17	17.75	18.46	17.68	17.78	1606300	17.78
NYSE	CYH	2009-04-16	17.70	18.17	17.20	17.70	1669500	17.70
NYSE	CYH	2009-04-15	18.36	18.37	16.73	17.49	3105700	17.49
NYSE	CYH	2009-04-14	16.20	18.80	16.20	18.54	3929400	18.54
NYSE	CYH	2009-04-13	15.42	16.50	15.32	16.21	1949200	16.21
NYSE	CYH	2009-04-09	15.12	15.64	15.09	15.50	2155000	15.50
NYSE	CYH	2009-04-08	15.62	15.80	14.29	14.75	3217400	14.75
NYSE	CYH	2009-04-07	16.28	16.45	15.75	15.88	1049700	15.88
NYSE	CYH	2009-04-06	16.55	17.42	16.34	16.59	1420700	16.59
NYSE	CYH	2009-04-03	16.29	16.65	16.18	16.55	1362300	16.55
NYSE	CYH	2009-04-02	15.35	16.46	15.35	16.25	2526000	16.25
NYSE	CYH	2009-04-01	15.07	15.84	13.95	14.94	1456300	14.94
NYSE	CYH	2009-03-31	15.36	15.66	15.01	15.34	774500	15.34
NYSE	CYH	2009-03-30	15.18	15.41	14.58	15.06	1087700	15.06
NYSE	CYH	2009-03-27	16.18	16.35	15.51	15.60	1066100	15.60
NYSE	CYH	2009-03-26	15.69	16.41	15.69	16.40	1238500	16.40
NYSE	CYH	2009-03-25	15.15	16.04	14.93	15.50	1570400	15.50
NYSE	CYH	2009-03-24	15.29	15.64	15.04	15.04	1151800	15.04
NYSE	CYH	2009-03-23	14.25	15.57	14.12	15.57	2499900	15.57
NYSE	CYH	2009-03-20	13.95	14.24	13.78	13.95	1532500	13.95
NYSE	CYH	2009-03-19	14.16	14.21	13.67	13.89	669100	13.89
NYSE	CYH	2009-03-18	13.83	14.30	13.41	14.01	1990700	14.01
NYSE	CYH	2009-03-17	14.00	14.15	13.31	14.14	1159900	14.14
NYSE	CYH	2009-03-16	14.60	14.67	13.95	13.97	1437000	13.97
NYSE	CYH	2009-03-13	14.14	14.41	13.91	14.26	928900	14.26
NYSE	CYH	2009-03-12	13.43	14.37	13.03	14.22	1141500	14.22
NYSE	CYH	2009-03-11	13.81	14.11	13.35	13.40	1622000	13.40
NYSE	CYH	2009-03-10	14.64	14.94	13.37	13.70	1867100	13.70
NYSE	CYH	2009-03-09	13.99	14.20	12.96	13.12	1508800	13.12
NYSE	CYH	2009-03-06	14.12	14.48	13.44	13.95	2172400	13.95
NYSE	CYH	2009-03-05	14.50	14.60	13.69	13.77	1945400	13.77
NYSE	CYH	2009-03-04	13.96	15.11	13.96	14.83	1494300	14.83
NYSE	CYH	2009-03-03	14.11	14.87	13.42	14.01	4640500	14.01
NYSE	CYH	2009-03-02	15.87	16.05	14.02	14.11	3499600	14.11
NYSE	CYH	2009-02-27	16.79	17.95	16.25	16.36	3019800	16.36
NYSE	CYH	2009-02-26	18.25	18.90	17.02	17.18	4242500	17.18
NYSE	CYH	2009-02-25	18.12	18.68	17.48	18.18	2558600	18.18
NYSE	CYH	2009-02-24	16.50	18.47	16.39	18.19	3440600	18.19
NYSE	CYH	2009-02-23	18.10	18.21	15.37	16.27	3996500	16.27
NYSE	CYH	2009-02-20	19.04	19.21	17.13	17.94	3835000	17.94
NYSE	CYH	2009-02-19	18.42	19.12	18.30	18.70	1731500	18.70
NYSE	CYH	2009-02-18	19.10	19.20	17.76	18.51	2074700	18.51
NYSE	CYH	2009-02-17	19.42	19.44	18.65	18.89	2398600	18.89
NYSE	CYH	2009-02-13	19.89	20.24	19.68	19.91	1833600	19.91
NYSE	CYH	2009-02-12	19.89	20.07	19.45	20.03	1735200	20.03
NYSE	CYH	2009-02-11	20.09	20.43	19.79	20.23	1220300	20.23
NYSE	CYH	2009-02-10	20.23	20.96	19.66	19.84	2420400	19.84
NYSE	CYH	2009-02-09	21.43	21.43	20.50	20.73	2184000	20.73
NYSE	CYH	2009-02-06	20.14	21.60	20.01	21.44	1773500	21.44
NYSE	CYH	2009-02-05	19.02	20.40	18.86	20.07	921600	20.07
NYSE	CYH	2009-02-04	19.91	19.99	18.61	19.19	1652900	19.19
NYSE	CYH	2009-02-03	18.80	19.96	18.79	19.81	1410300	19.81
NYSE	CYH	2009-02-02	18.32	19.07	18.03	18.98	1077400	18.98
NYSE	CYH	2009-01-30	18.87	19.00	17.89	18.64	1457700	18.64
NYSE	CYH	2009-01-29	19.87	19.93	18.55	18.86	1506100	18.86
NYSE	CYH	2009-01-28	19.54	20.33	19.54	20.08	1422000	20.08
NYSE	CYH	2009-01-27	18.51	19.55	18.51	19.32	1381100	19.32
NYSE	CYH	2009-01-26	17.83	18.71	17.80	18.41	1025100	18.41
NYSE	CYH	2009-01-23	17.75	18.08	16.85	17.69	1148100	17.69
NYSE	CYH	2009-01-22	17.43	18.08	17.30	17.79	1480500	17.79
NYSE	CYH	2009-01-21	17.00	17.90	16.77	17.81	1955800	17.81
NYSE	CYH	2009-01-20	17.85	17.85	16.31	16.66	2506900	16.66
NYSE	CYH	2009-01-16	17.43	18.10	17.18	18.03	3458900	18.03
NYSE	CYH	2009-01-15	17.49	17.52	15.58	17.16	3043700	17.16
NYSE	CYH	2009-01-14	16.81	17.72	16.80	17.50	2256200	17.50
NYSE	CYH	2009-01-13	16.85	17.59	16.68	17.09	1434100	17.09
NYSE	CYH	2009-01-12	17.95	18.17	16.65	16.81	1380800	16.81
NYSE	CYH	2009-01-09	18.07	18.35	16.85	17.90	1874200	17.90
NYSE	CYH	2009-01-08	16.89	18.57	16.55	17.97	2050700	17.97
NYSE	CYH	2009-01-07	15.89	17.59	15.89	17.00	2359900	17.00
NYSE	CYH	2009-01-06	15.04	16.18	14.72	16.14	1777900	16.14
NYSE	CYH	2009-01-05	14.81	15.10	14.13	15.00	1259700	15.00
NYSE	CYH	2009-01-02	14.60	14.98	14.08	14.77	1174300	14.77
NYSE	CSQ	2009-12-31	8.69	8.76	8.67	8.76	464000	8.71
NYSE	CSQ	2009-12-30	8.64	8.76	8.64	8.70	446300	8.65
NYSE	CSQ	2009-12-29	8.71	8.79	8.71	8.72	418400	8.67
NYSE	CSQ	2009-12-28	8.85	8.89	8.75	8.76	385600	8.65
NYSE	CSQ	2009-12-24	8.85	8.90	8.81	8.85	191900	8.74
NYSE	CSQ	2009-12-23	8.71	8.85	8.71	8.85	424000	8.74
NYSE	CSQ	2009-12-22	8.69	8.75	8.69	8.73	467800	8.62
NYSE	CSQ	2009-12-21	8.80	8.80	8.70	8.74	444000	8.63
NYSE	CSQ	2009-12-18	8.67	8.72	8.60	8.72	443300	8.61
NYSE	CSQ	2009-12-17	8.69	8.69	8.58	8.68	463700	8.57
NYSE	CSQ	2009-12-16	8.74	8.76	8.69	8.73	519700	8.62
NYSE	CSQ	2009-12-15	8.67	8.76	8.37	8.71	542800	8.60
NYSE	CSQ	2009-12-14	8.70	8.75	8.67	8.71	441200	8.60
NYSE	CSQ	2009-12-11	8.75	8.79	8.61	8.68	599000	8.57
NYSE	CSQ	2009-12-10	8.75	8.77	8.71	8.73	505000	8.62
NYSE	CSQ	2009-12-09	8.64	8.75	8.61	8.75	477200	8.64
NYSE	CSQ	2009-12-08	8.57	8.70	8.48	8.65	459200	8.54
NYSE	CSQ	2009-12-07	8.59	8.67	8.57	8.58	339900	8.47
NYSE	CSQ	2009-12-04	8.67	8.72	8.57	8.61	320300	8.50
NYSE	CSQ	2009-12-03	8.64	8.69	8.62	8.62	334900	8.51
NYSE	CSQ	2009-12-02	8.64	8.70	8.64	8.67	383700	8.51
NYSE	CSQ	2009-12-01	8.57	8.70	8.57	8.66	414600	8.50
NYSE	CSQ	2009-11-30	8.54	8.64	8.52	8.58	382300	8.42
NYSE	CSQ	2009-11-27	8.54	8.59	8.47	8.55	156900	8.39
NYSE	CSQ	2009-11-25	8.55	8.64	8.55	8.63	275900	8.47
NYSE	CSQ	2009-11-24	8.54	8.60	8.50	8.54	300300	8.38
NYSE	CSQ	2009-11-23	8.56	8.61	8.51	8.54	546900	8.38
NYSE	CSQ	2009-11-20	8.53	8.56	8.41	8.48	655500	8.32
NYSE	CSQ	2009-11-19	8.72	8.72	8.42	8.56	739400	8.40
NYSE	CSQ	2009-11-18	8.67	8.79	8.63	8.76	491300	8.60
NYSE	CSQ	2009-11-17	8.56	8.69	8.52	8.69	538200	8.53
NYSE	CSQ	2009-11-16	8.62	8.62	8.52	8.56	667600	8.40
NYSE	CSQ	2009-11-13	8.55	8.58	8.46	8.53	619000	8.37
NYSE	CSQ	2009-11-12	8.59	8.64	8.51	8.52	555200	8.36
NYSE	CSQ	2009-11-11	8.42	8.63	8.42	8.62	923600	8.46
NYSE	CSQ	2009-11-10	8.32	8.40	8.27	8.36	507500	8.21
NYSE	CSQ	2009-11-09	8.29	8.36	8.28	8.33	574600	8.18
NYSE	CSQ	2009-11-06	8.29	8.29	8.20	8.24	5300	8.09
NYSE	CSQ	2009-11-05	8.17	8.29	8.17	8.29	472700	8.09
NYSE	CSQ	2009-11-04	8.08	8.22	8.06	8.15	516600	7.95
NYSE	CSQ	2009-11-03	8.09	8.11	7.79	8.03	897100	7.83
NYSE	CSQ	2009-11-02	8.13	8.39	8.12	8.20	529100	8.00
NYSE	CSQ	2009-10-30	8.36	8.41	8.10	8.13	495600	7.93
NYSE	CSQ	2009-10-29	8.04	8.53	8.02	8.45	339100	8.24
NYSE	CSQ	2009-10-28	8.60	8.63	8.27	8.28	437100	8.08
NYSE	CSQ	2009-10-27	8.63	8.67	8.57	8.64	360600	8.43
NYSE	CSQ	2009-10-26	8.75	8.83	8.61	8.66	369600	8.45
NYSE	CSQ	2009-10-23	8.88	8.88	8.66	8.69	346300	8.48
NYSE	CSQ	2009-10-22	8.86	8.93	8.80	8.83	407200	8.61
NYSE	CSQ	2009-10-21	9.00	9.06	8.86	8.87	437400	8.65
NYSE	CSQ	2009-10-20	9.00	9.01	8.90	9.01	365900	8.79
NYSE	CSQ	2009-10-19	8.90	9.02	8.85	8.94	499500	8.72
NYSE	CSQ	2009-10-16	8.70	8.82	8.65	8.82	416500	8.60
NYSE	CSQ	2009-10-15	8.66	8.75	8.63	8.70	331100	8.49
NYSE	CSQ	2009-10-14	8.65	8.73	8.63	8.72	394300	8.51
NYSE	CSQ	2009-10-13	8.56	8.63	8.53	8.63	252300	8.42
NYSE	CSQ	2009-10-12	8.57	8.67	8.56	8.59	291500	8.38
NYSE	CSQ	2009-10-09	8.60	8.62	8.53	8.59	361500	8.38
NYSE	CSQ	2009-10-08	8.62	8.70	8.61	8.64	305000	8.43
NYSE	CSQ	2009-10-07	8.60	8.64	8.53	8.63	328400	8.42
NYSE	CSQ	2009-10-06	8.58	8.69	8.48	8.69	659300	8.41
NYSE	CSQ	2009-10-05	8.25	8.55	8.24	8.52	411800	8.25
NYSE	CSQ	2009-10-02	8.29	8.29	7.83	8.19	600500	7.93
NYSE	CSQ	2009-10-01	8.55	8.58	8.36	8.37	342500	8.11
NYSE	CSQ	2009-09-30	8.49	8.59	8.43	8.59	423800	8.32
NYSE	CSQ	2009-09-29	8.33	8.55	8.33	8.49	322400	8.22
NYSE	CSQ	2009-09-28	8.49	8.54	8.44	8.48	353100	8.21
NYSE	CSQ	2009-09-25	8.34	8.46	8.32	8.40	487100	8.13
NYSE	CSQ	2009-09-24	8.56	8.56	8.33	8.37	354400	8.11
NYSE	CSQ	2009-09-23	8.54	8.62	8.50	8.53	305300	8.26
NYSE	CSQ	2009-09-22	8.49	8.59	8.47	8.52	288400	8.25
NYSE	CSQ	2009-09-21	8.47	8.55	8.40	8.48	276000	8.21
NYSE	CSQ	2009-09-18	8.60	8.61	8.48	8.52	390500	8.25
NYSE	CSQ	2009-09-17	8.54	8.64	8.50	8.54	446000	8.27
NYSE	CSQ	2009-09-16	8.50	8.67	8.45	8.56	477700	8.29
NYSE	CSQ	2009-09-15	8.32	8.45	8.30	8.45	341500	8.18
NYSE	CSQ	2009-09-14	8.19	8.34	8.17	8.32	335100	8.06
NYSE	CSQ	2009-09-11	8.32	8.32	8.20	8.22	317100	7.96
NYSE	CSQ	2009-09-10	8.18	8.26	8.16	8.24	311100	7.98
NYSE	CSQ	2009-09-09	8.06	8.16	8.04	8.16	334200	7.90
NYSE	CSQ	2009-09-08	8.10	8.16	8.05	8.12	316400	7.86
NYSE	CSQ	2009-09-04	7.91	8.14	7.91	8.14	340400	7.82
NYSE	CSQ	2009-09-03	7.91	8.01	7.91	7.97	328700	7.66
NYSE	CSQ	2009-09-02	7.85	7.98	7.81	7.97	383200	7.66
NYSE	CSQ	2009-09-01	8.02	8.09	7.88	7.92	478000	7.61
NYSE	CSQ	2009-08-31	8.03	8.17	8.03	8.05	293500	7.73
NYSE	CSQ	2009-08-28	8.15	8.17	8.08	8.15	346300	7.83
NYSE	CSQ	2009-08-27	8.14	8.14	8.02	8.11	310300	7.79
NYSE	CSQ	2009-08-26	8.02	8.17	8.02	8.14	360700	7.82
NYSE	CSQ	2009-08-25	8.14	8.17	8.08	8.10	360100	7.78
NYSE	CSQ	2009-08-24	8.14	8.22	8.04	8.06	445300	7.74
NYSE	CSQ	2009-08-21	8.08	8.15	8.04	8.12	371400	7.80
NYSE	CSQ	2009-08-20	8.05	8.08	7.96	8.02	261700	7.71
NYSE	CSQ	2009-08-19	7.87	8.07	7.86	8.02	365200	7.71
NYSE	CSQ	2009-08-18	7.86	7.95	7.84	7.92	367700	7.61
NYSE	CSQ	2009-08-17	7.97	7.97	7.77	7.78	422600	7.48
NYSE	CSQ	2009-08-14	8.20	8.22	8.06	8.08	527100	7.76
NYSE	CSQ	2009-08-13	8.19	8.22	8.09	8.19	302900	7.87
NYSE	CSQ	2009-08-12	7.96	8.13	7.95	8.13	395300	7.81
NYSE	CSQ	2009-08-11	7.99	8.06	7.91	7.98	391900	7.67
NYSE	CSQ	2009-08-10	8.02	8.08	7.97	8.08	293700	7.76
NYSE	CSQ	2009-08-07	7.97	8.14	7.97	8.08	312800	7.76
NYSE	CSQ	2009-08-06	8.07	8.11	7.92	7.95	342400	7.64
NYSE	CSQ	2009-08-05	8.11	8.19	7.98	8.11	367100	7.73
NYSE	CSQ	2009-08-04	8.01	8.11	7.97	8.05	444000	7.67
NYSE	CSQ	2009-08-03	7.92	8.10	7.91	8.09	494300	7.71
NYSE	CSQ	2009-07-31	7.81	7.94	7.81	7.90	296000	7.53
NYSE	CSQ	2009-07-30	7.82	7.95	7.82	7.87	360300	7.50
NYSE	CSQ	2009-07-29	7.81	7.81	7.70	7.76	303200	7.40
NYSE	CSQ	2009-07-28	7.80	7.83	7.74	7.81	345300	7.45
NYSE	CSQ	2009-07-27	7.81	7.85	7.70	7.83	349300	7.47
NYSE	CSQ	2009-07-24	7.79	7.85	7.67	7.85	464300	7.48
NYSE	CSQ	2009-07-23	7.71	7.90	7.67	7.76	457200	7.40
NYSE	CSQ	2009-07-22	7.63	7.72	7.51	7.65	294100	7.29
NYSE	CSQ	2009-07-21	7.70	7.75	7.61	7.61	441800	7.26
NYSE	CSQ	2009-07-20	7.66	7.71	7.61	7.66	392500	7.30
NYSE	CSQ	2009-07-17	7.64	7.67	7.54	7.58	479800	7.23
NYSE	CSQ	2009-07-16	7.49	7.59	7.41	7.56	496800	7.21
NYSE	CSQ	2009-07-15	7.24	7.38	7.24	7.36	373600	7.02
NYSE	CSQ	2009-07-14	7.17	7.21	7.08	7.20	276300	6.86
NYSE	CSQ	2009-07-13	7.02	7.19	6.95	7.09	404400	6.76
NYSE	CSQ	2009-07-10	6.94	7.00	6.88	6.94	375100	6.62
NYSE	CSQ	2009-07-09	6.86	7.26	6.86	6.97	404900	6.65
NYSE	CSQ	2009-07-08	7.06	7.08	6.80	6.86	495100	6.54
NYSE	CSQ	2009-07-07	7.19	7.19	7.03	7.11	329600	6.72
NYSE	CSQ	2009-07-06	7.20	7.24	7.15	7.23	288200	6.83
NYSE	CSQ	2009-07-02	7.40	7.40	7.22	7.28	487600	6.88
NYSE	CSQ	2009-07-01	7.58	7.64	7.51	7.56	452500	7.14
NYSE	CSQ	2009-06-30	7.51	7.58	7.35	7.58	412600	7.16
NYSE	CSQ	2009-06-29	7.40	7.47	7.33	7.47	355800	7.06
NYSE	CSQ	2009-06-26	7.35	7.43	7.31	7.34	392700	6.94
NYSE	CSQ	2009-06-25	7.39	7.49	7.34	7.38	516100	6.97
NYSE	CSQ	2009-06-24	7.40	7.55	7.31	7.42	394700	7.01
NYSE	CSQ	2009-06-23	7.11	7.27	7.07	7.25	354100	6.85
NYSE	CSQ	2009-06-22	7.49	7.49	7.06	7.07	479500	6.68
NYSE	CSQ	2009-06-19	7.69	7.78	7.41	7.55	686900	7.13
NYSE	CSQ	2009-06-18	7.40	7.66	7.40	7.53	474600	7.12
NYSE	CSQ	2009-06-17	7.34	7.42	7.25	7.38	466500	6.97
NYSE	CSQ	2009-06-16	7.51	7.59	7.25	7.35	634000	6.95
NYSE	CSQ	2009-06-15	7.73	7.73	7.31	7.42	524800	7.01
NYSE	CSQ	2009-06-12	7.72	7.84	7.68	7.75	472500	7.32
NYSE	CSQ	2009-06-11	7.53	7.74	7.51	7.68	456000	7.26
NYSE	CSQ	2009-06-10	7.61	7.63	7.41	7.47	503300	7.06
NYSE	CSQ	2009-06-09	7.56	7.65	7.44	7.58	496500	7.16
NYSE	CSQ	2009-06-08	7.63	7.63	7.46	7.50	680800	7.09
NYSE	CSQ	2009-06-05	7.64	7.75	7.56	7.72	531600	7.22
NYSE	CSQ	2009-06-04	7.54	7.70	7.52	7.57	718000	7.08
NYSE	CSQ	2009-06-03	7.52	7.55	7.48	7.52	591000	7.04
NYSE	CSQ	2009-06-02	7.52	7.59	7.50	7.55	599600	7.07
NYSE	CSQ	2009-06-01	7.46	7.65	7.45	7.50	674600	7.02
NYSE	CSQ	2009-05-29	7.41	7.41	7.25	7.32	423300	6.85
NYSE	CSQ	2009-05-28	7.45	7.46	7.19	7.41	546600	6.93
NYSE	CSQ	2009-05-27	7.59	7.62	7.32	7.39	481300	6.92
NYSE	CSQ	2009-05-26	7.31	7.67	7.27	7.50	672200	7.02
NYSE	CSQ	2009-05-22	7.07	7.31	7.04	7.31	420100	6.84
NYSE	CSQ	2009-05-21	7.13	7.19	6.98	7.08	533000	6.63
NYSE	CSQ	2009-05-20	7.28	7.45	7.10	7.14	657100	6.68
NYSE	CSQ	2009-05-19	7.10	7.23	7.08	7.12	447900	6.66
NYSE	CSQ	2009-05-18	6.90	7.14	6.90	7.11	429700	6.65
NYSE	CSQ	2009-05-15	6.77	6.94	6.71	6.80	518400	6.36
NYSE	CSQ	2009-05-14	6.67	6.76	6.59	6.72	332900	6.29
NYSE	CSQ	2009-05-13	6.76	6.79	6.56	6.57	422200	6.15
NYSE	CSQ	2009-05-12	6.85	6.94	6.81	6.91	479000	6.47
NYSE	CSQ	2009-05-11	6.99	7.00	6.80	6.90	500600	6.46
NYSE	CSQ	2009-05-08	6.97	7.10	6.95	7.04	477100	6.59
NYSE	CSQ	2009-05-07	7.06	7.11	6.86	6.90	505600	6.46
NYSE	CSQ	2009-05-06	6.85	7.05	6.82	7.02	596500	6.50
NYSE	CSQ	2009-05-05	6.80	6.87	6.76	6.81	381600	6.30
NYSE	CSQ	2009-05-04	6.70	6.90	6.68	6.85	594400	6.34
NYSE	CSQ	2009-05-01	6.56	6.67	6.55	6.66	836800	6.17
NYSE	CSQ	2009-04-30	6.69	6.70	6.50	6.55	895100	6.06
NYSE	CSQ	2009-04-29	6.48	6.63	6.44	6.53	674100	6.05
NYSE	CSQ	2009-04-28	6.31	6.40	6.24	6.40	591100	5.92
NYSE	CSQ	2009-04-27	6.22	6.35	6.20	6.35	736800	5.88
NYSE	CSQ	2009-04-24	6.35	6.49	6.27	6.28	540400	5.81
NYSE	CSQ	2009-04-23	6.31	6.31	6.16	6.31	524300	5.84
NYSE	CSQ	2009-04-22	6.12	6.25	6.10	6.18	603600	5.72
NYSE	CSQ	2009-04-21	6.05	6.29	6.04	6.17	687000	5.71
NYSE	CSQ	2009-04-20	6.36	6.36	6.09	6.15	538200	5.69
NYSE	CSQ	2009-04-17	6.29	6.45	6.27	6.45	475000	5.97
NYSE	CSQ	2009-04-16	6.19	6.36	6.16	6.32	700700	5.85
NYSE	CSQ	2009-04-15	6.12	6.15	6.06	6.14	493500	5.68
NYSE	CSQ	2009-04-14	6.09	6.18	6.03	6.09	541000	5.64
NYSE	CSQ	2009-04-13	6.14	6.21	6.04	6.09	366000	5.64
NYSE	CSQ	2009-04-09	5.94	6.16	5.94	6.14	505800	5.68
NYSE	CSQ	2009-04-08	5.91	5.93	5.75	5.90	330200	5.46
NYSE	CSQ	2009-04-07	5.84	5.95	5.79	5.95	394400	5.44
NYSE	CSQ	2009-04-06	5.90	5.99	5.81	5.99	310700	5.48
NYSE	CSQ	2009-04-03	5.86	6.04	5.86	5.96	375200	5.45
NYSE	CSQ	2009-04-02	5.91	6.05	5.91	5.98	658200	5.47
NYSE	CSQ	2009-04-01	5.60	5.89	5.50	5.85	302700	5.35
NYSE	CSQ	2009-03-31	5.70	5.81	5.60	5.69	371900	5.20
NYSE	CSQ	2009-03-30	5.70	5.70	5.46	5.58	405700	5.10
NYSE	CSQ	2009-03-27	5.81	5.90	5.75	5.82	388600	5.32
NYSE	CSQ	2009-03-26	5.91	6.02	5.89	6.00	421700	5.48
NYSE	CSQ	2009-03-25	5.91	6.00	5.72	5.94	416200	5.43
NYSE	CSQ	2009-03-24	5.97	6.05	5.85	5.92	816200	5.41
NYSE	CSQ	2009-03-23	5.76	6.00	5.76	5.98	650000	5.47
NYSE	CSQ	2009-03-20	5.69	5.70	5.53	5.58	387900	5.10
NYSE	CSQ	2009-03-19	5.73	5.78	5.56	5.66	380500	5.17
NYSE	CSQ	2009-03-18	5.40	5.75	5.40	5.66	464800	5.17
NYSE	CSQ	2009-03-17	5.36	5.57	5.36	5.57	295200	5.09
NYSE	CSQ	2009-03-16	5.54	5.58	5.36	5.38	361900	4.92
NYSE	CSQ	2009-03-13	5.32	5.42	5.25	5.39	346900	4.93
NYSE	CSQ	2009-03-12	5.22	5.30	4.80	5.30	591800	4.84
NYSE	CSQ	2009-03-11	4.71	4.98	4.70	4.86	613400	4.44
NYSE	CSQ	2009-03-10	4.32	4.71	4.30	4.71	622300	4.31
NYSE	CSQ	2009-03-09	4.26	4.39	4.16	4.29	676700	3.92
NYSE	CSQ	2009-03-06	4.65	4.74	4.00	4.50	1400200	4.04
NYSE	CSQ	2009-03-05	5.07	5.07	4.59	4.69	686700	4.22
NYSE	CSQ	2009-03-04	4.75	6.00	4.72	5.04	1053700	4.53
NYSE	CSQ	2009-03-03	4.81	4.89	4.65	4.80	790200	4.31
NYSE	CSQ	2009-03-02	5.00	5.10	4.62	4.88	1039200	4.39
NYSE	CSQ	2009-02-27	5.25	5.39	5.08	5.32	411500	4.78
NYSE	CSQ	2009-02-26	5.60	5.73	5.40	5.45	359200	4.90
NYSE	CSQ	2009-02-25	5.37	5.55	5.26	5.45	507000	4.90
NYSE	CSQ	2009-02-24	5.01	5.42	5.01	5.37	664700	4.83
NYSE	CSQ	2009-02-23	5.42	5.53	4.99	5.11	706300	4.59
NYSE	CSQ	2009-02-20	5.40	5.52	5.10	5.45	1107600	4.90
NYSE	CSQ	2009-02-19	5.89	6.05	5.63	5.72	559700	5.14
NYSE	CSQ	2009-02-18	5.92	6.07	5.82	5.88	676500	5.29
NYSE	CSQ	2009-02-17	5.71	6.06	5.71	5.94	526800	5.34
NYSE	CSQ	2009-02-13	6.40	6.41	6.23	6.25	344600	5.62
NYSE	CSQ	2009-02-12	6.35	6.40	5.99	6.30	635000	5.66
NYSE	CSQ	2009-02-11	6.96	6.96	6.35	6.43	423500	5.78
NYSE	CSQ	2009-02-10	6.51	6.60	6.33	6.45	517400	5.80
NYSE	CSQ	2009-02-09	6.57	6.67	6.55	6.63	468800	5.96
NYSE	CSQ	2009-02-06	6.35	6.57	6.32	6.55	501900	5.89
NYSE	CSQ	2009-02-05	6.32	6.41	6.01	6.33	463200	5.62
NYSE	CSQ	2009-02-04	6.38	6.57	6.34	6.48	342000	5.76
NYSE	CSQ	2009-02-03	6.12	6.48	6.11	6.45	378900	5.73
NYSE	CSQ	2009-02-02	6.33	6.33	6.12	6.16	648600	5.47
NYSE	CSQ	2009-01-30	6.46	6.58	6.33	6.39	353200	5.68
NYSE	CSQ	2009-01-29	6.65	6.65	6.46	6.56	589200	5.83
NYSE	CSQ	2009-01-28	6.60	6.76	6.58	6.71	506300	5.96
NYSE	CSQ	2009-01-27	6.36	6.56	6.34	6.49	466400	5.76
NYSE	CSQ	2009-01-26	6.25	6.44	6.20	6.39	697700	5.68
NYSE	CSQ	2009-01-23	6.04	6.18	5.86	6.14	314200	5.45
NYSE	CSQ	2009-01-22	6.14	6.15	5.98	6.02	321200	5.35
NYSE	CSQ	2009-01-21	6.04	6.24	5.95	6.19	448200	5.50
NYSE	CSQ	2009-01-20	6.30	6.30	5.95	6.00	472600	5.33
NYSE	CSQ	2009-01-16	6.20	6.33	6.13	6.33	439900	5.62
NYSE	CSQ	2009-01-15	6.19	6.22	5.80	6.13	568100	5.44
NYSE	CSQ	2009-01-14	6.43	6.43	6.15	6.22	433700	5.52
NYSE	CSQ	2009-01-13	6.65	6.71	6.52	6.54	495300	5.81
NYSE	CSQ	2009-01-12	6.67	6.80	6.67	6.72	427900	5.97
NYSE	CSQ	2009-01-09	6.78	6.89	6.61	6.79	582200	6.03
NYSE	CSQ	2009-01-08	6.57	6.90	6.52	6.81	670200	6.05
NYSE	CSQ	2009-01-07	6.65	6.88	6.60	6.76	591100	6.00
NYSE	CSQ	2009-01-06	6.70	6.91	6.60	6.88	869500	6.11
NYSE	CSQ	2009-01-05	6.50	6.77	6.49	6.65	664300	5.91
NYSE	CSQ	2009-01-02	6.25	6.63	6.25	6.61	366300	5.87
NYSE	CSQ	2004-07-09	13.07	13.17	13.06	13.06	200900	7.75
NYSE	CIB	2009-12-31	45.18	45.67	44.91	45.51	56200	45.51
NYSE	CIB	2009-12-30	44.59	45.12	44.55	44.96	233900	44.96
NYSE	CIB	2009-12-29	45.49	45.49	44.73	44.86	193000	44.86
NYSE	CIB	2009-12-28	45.47	45.47	44.68	45.03	323100	45.03
NYSE	CIB	2009-12-24	44.75	45.38	44.73	45.15	168100	45.15
NYSE	CIB	2009-12-23	45.47	45.80	44.52	44.67	533300	44.67
NYSE	CIB	2009-12-22	45.09	45.55	44.64	45.01	213100	45.01
NYSE	CIB	2009-12-21	45.80	46.16	45.03	45.16	454700	45.16
NYSE	CIB	2009-12-18	46.93	46.93	44.92	45.16	769600	45.16
NYSE	CIB	2009-12-17	46.98	47.60	46.96	47.03	494100	47.03
NYSE	CIB	2009-12-16	46.75	48.00	46.58	47.16	419200	46.85
NYSE	CIB	2009-12-15	45.97	46.89	45.63	46.62	241000	46.31
NYSE	CIB	2009-12-14	45.94	46.14	45.60	45.99	207800	45.69
NYSE	CIB	2009-12-11	45.10	45.69	45.05	45.50	363900	45.20
NYSE	CIB	2009-12-10	45.50	45.50	44.34	44.71	408400	44.42
NYSE	CIB	2009-12-09	45.35	45.35	44.50	45.17	762900	44.87
NYSE	CIB	2009-12-08	45.33	45.46	44.43	45.06	264700	44.76
NYSE	CIB	2009-12-07	45.11	45.59	44.79	45.32	477500	45.02
NYSE	CIB	2009-12-04	46.04	46.17	44.83	45.58	698500	45.28
NYSE	CIB	2009-12-03	45.78	45.94	45.20	45.41	417500	45.11
NYSE	CIB	2009-12-02	43.80	45.73	43.80	45.50	384400	45.20
NYSE	CIB	2009-12-01	43.14	44.24	43.14	43.87	350500	43.58
NYSE	CIB	2009-11-30	42.83	43.35	42.64	42.90	346400	42.62
NYSE	CIB	2009-11-27	42.75	43.27	42.52	42.96	219000	42.68
NYSE	CIB	2009-11-25	43.63	43.79	43.24	43.62	94000	43.33
NYSE	CIB	2009-11-24	43.12	43.37	42.69	43.16	82000	42.88
NYSE	CIB	2009-11-23	43.49	43.79	42.94	43.01	163800	42.73
NYSE	CIB	2009-11-20	42.84	43.15	42.69	42.96	232700	42.68
NYSE	CIB	2009-11-19	43.26	43.30	42.64	43.19	331200	42.91
NYSE	CIB	2009-11-18	43.89	43.89	43.11	43.78	780800	43.49
NYSE	CIB	2009-11-17	42.80	44.29	41.93	43.77	518600	43.48
NYSE	CIB	2009-11-16	42.22	43.32	41.69	42.85	180000	42.57
NYSE	CIB	2009-11-13	41.94	42.60	41.59	42.34	174200	42.06
NYSE	CIB	2009-11-12	42.40	42.42	41.46	41.83	200200	41.55
NYSE	CIB	2009-11-11	43.56	43.56	41.90	42.11	342100	41.83
NYSE	CIB	2009-11-10	43.84	43.91	41.74	42.69	254700	42.41
NYSE	CIB	2009-11-09	42.15	42.50	41.72	42.13	308900	41.85
NYSE	CIB	2009-11-06	41.05	41.50	40.73	41.33	262300	41.06
NYSE	CIB	2009-11-05	41.13	41.70	41.02	41.30	1026600	41.03
NYSE	CIB	2009-11-04	40.36	41.19	40.09	40.62	556700	40.35
NYSE	CIB	2009-11-03	38.76	39.93	38.70	39.80	260400	39.54
NYSE	CIB	2009-11-02	39.80	39.97	38.80	39.21	219900	38.95
NYSE	CIB	2009-10-30	40.79	40.96	39.31	39.58	441000	39.32
NYSE	CIB	2009-10-29	39.16	41.32	38.83	40.66	831000	40.39
NYSE	CIB	2009-10-28	39.60	40.65	38.17	38.49	832100	38.24
NYSE	CIB	2009-10-27	41.50	41.50	40.50	40.58	420600	40.31
NYSE	CIB	2009-10-26	42.99	42.99	41.72	41.89	318000	41.61
NYSE	CIB	2009-10-23	42.75	43.00	42.00	42.59	265500	42.31
NYSE	CIB	2009-10-22	42.66	42.88	42.10	42.63	227300	42.35
NYSE	CIB	2009-10-21	42.30	43.30	42.24	42.25	279300	41.97
NYSE	CIB	2009-10-20	42.00	43.07	41.86	42.68	252600	42.40
NYSE	CIB	2009-10-19	42.37	43.40	42.31	43.05	347800	42.77
NYSE	CIB	2009-10-16	41.50	42.45	39.92	42.37	466300	42.09
NYSE	CIB	2009-10-15	43.51	43.53	42.30	42.69	342300	42.41
NYSE	CIB	2009-10-14	43.52	44.03	42.98	43.63	415900	43.34
NYSE	CIB	2009-10-13	43.80	43.80	42.88	43.39	334200	43.10
NYSE	CIB	2009-10-12	44.56	44.56	42.98	43.21	209900	42.93
NYSE	CIB	2009-10-09	43.89	44.05	42.94	43.44	481900	43.15
NYSE	CIB	2009-10-08	43.62	44.00	43.31	43.86	822600	43.57
NYSE	CIB	2009-10-07	43.13	43.92	43.01	43.24	183200	42.95
NYSE	CIB	2009-10-06	44.25	44.75	42.68	43.34	307900	43.05
NYSE	CIB	2009-10-05	42.07	43.44	42.02	43.38	221000	43.09
NYSE	CIB	2009-10-02	40.35	42.29	40.35	42.07	280300	41.79
NYSE	CIB	2009-10-01	41.95	43.09	41.95	42.20	280900	41.92
NYSE	CIB	2009-09-30	42.01	43.09	41.75	42.93	284600	42.65
NYSE	CIB	2009-09-29	42.87	43.29	42.00	42.23	321200	41.95
NYSE	CIB	2009-09-28	40.43	42.66	40.43	42.44	317500	42.16
NYSE	CIB	2009-09-25	40.16	40.72	39.63	40.51	267400	40.24
NYSE	CIB	2009-09-24	40.94	41.18	39.72	40.17	404000	39.91
NYSE	CIB	2009-09-23	40.63	41.21	40.20	40.73	477700	40.46
NYSE	CIB	2009-09-22	39.50	40.31	39.38	40.04	404600	39.78
NYSE	CIB	2009-09-21	38.60	39.53	38.15	39.18	328700	38.92
NYSE	CIB	2009-09-18	38.97	39.59	38.06	39.25	395200	38.99
NYSE	CIB	2009-09-17	38.90	39.54	38.21	38.64	359100	38.39
NYSE	CIB	2009-09-16	37.99	38.49	37.45	38.25	205900	37.69
NYSE	CIB	2009-09-15	36.71	37.54	36.31	37.32	282400	36.77
NYSE	CIB	2009-09-14	36.02	36.85	35.90	36.78	246800	36.24
NYSE	CIB	2009-09-11	36.72	36.92	36.23	36.48	328200	35.94
NYSE	CIB	2009-09-10	36.24	37.06	35.91	36.63	271700	36.09
NYSE	CIB	2009-09-09	36.20	36.67	35.95	36.05	131200	35.52
NYSE	CIB	2009-09-08	35.75	36.36	35.68	36.05	230300	35.52
NYSE	CIB	2009-09-04	33.75	35.55	33.75	35.32	216400	34.80
NYSE	CIB	2009-09-03	34.23	34.62	33.50	33.75	544600	33.25
NYSE	CIB	2009-09-02	34.05	34.25	33.66	33.90	258000	33.40
NYSE	CIB	2009-09-01	34.85	35.65	33.96	34.04	308100	33.54
NYSE	CIB	2009-08-31	35.46	35.75	35.02	35.54	252700	35.02
NYSE	CIB	2009-08-28	36.58	36.75	35.70	35.94	103500	35.41
NYSE	CIB	2009-08-27	36.84	36.84	35.50	36.22	302600	35.69
NYSE	CIB	2009-08-26	37.12	37.20	36.49	37.11	441400	36.57
NYSE	CIB	2009-08-25	37.02	37.43	36.51	37.32	470700	36.77
NYSE	CIB	2009-08-24	36.37	37.17	36.33	36.61	277500	36.07
NYSE	CIB	2009-08-21	35.61	36.39	35.35	36.07	384600	35.54
NYSE	CIB	2009-08-20	34.73	35.35	34.60	35.31	277400	34.79
NYSE	CIB	2009-08-19	33.74	34.48	33.24	34.41	572900	33.91
NYSE	CIB	2009-08-18	34.06	34.39	33.76	34.22	302400	33.72
NYSE	CIB	2009-08-17	34.35	35.67	33.74	33.89	137200	33.39
NYSE	CIB	2009-08-14	34.72	34.87	34.22	34.79	225600	34.28
NYSE	CIB	2009-08-13	34.40	36.66	30.71	34.72	670000	34.21
NYSE	CIB	2009-08-12	33.95	34.27	33.44	33.59	315100	33.10
NYSE	CIB	2009-08-11	33.66	33.67	32.71	33.29	354200	32.80
NYSE	CIB	2009-08-10	34.75	34.76	33.45	34.03	175700	33.53
NYSE	CIB	2009-08-07	34.70	34.97	34.05	34.87	219800	34.36
NYSE	CIB	2009-08-06	33.92	34.57	33.92	34.25	385000	33.75
NYSE	CIB	2009-08-05	33.04	35.04	32.84	33.68	187800	33.19
NYSE	CIB	2009-08-04	33.04	33.99	33.04	33.73	418700	33.24
NYSE	CIB	2009-08-03	32.69	33.37	32.60	32.93	530400	32.45
NYSE	CIB	2009-07-31	31.64	32.65	31.64	32.11	456900	31.64
NYSE	CIB	2009-07-30	31.01	33.99	31.01	31.48	320000	31.02
NYSE	CIB	2009-07-29	31.72	31.72	30.41	30.83	272200	30.38
NYSE	CIB	2009-07-28	31.48	32.68	31.25	32.08	339500	31.61
NYSE	CIB	2009-07-27	32.24	32.77	31.99	32.36	209600	31.89
NYSE	CIB	2009-07-24	31.77	32.83	31.77	32.25	168600	31.78
NYSE	CIB	2009-07-23	31.97	32.94	31.71	32.74	577100	32.26
NYSE	CIB	2009-07-22	31.24	31.74	31.21	31.62	297100	31.16
NYSE	CIB	2009-07-21	31.05	31.87	31.00	31.34	340700	30.88
NYSE	CIB	2009-07-20	30.44	31.00	30.37	30.89	157400	30.44
NYSE	CIB	2009-07-17	30.21	30.76	29.80	30.40	403200	29.95
NYSE	CIB	2009-07-16	29.76	30.26	29.76	30.06	206500	29.62
NYSE	CIB	2009-07-15	30.25	31.15	30.03	30.09	462000	29.65
NYSE	CIB	2009-07-14	28.60	29.80	28.60	29.35	358400	28.92
NYSE	CIB	2009-07-13	28.92	29.32	28.30	28.50	1063200	28.08
NYSE	CIB	2009-07-10	28.59	29.08	28.28	28.60	586800	28.18
NYSE	CIB	2009-07-09	29.14	29.60	28.23	28.50	913700	28.08
NYSE	CIB	2009-07-08	30.66	30.94	28.68	29.14	1096500	28.71
NYSE	CIB	2009-07-07	31.65	31.65	30.39	30.67	353300	30.22
NYSE	CIB	2009-07-06	30.81	31.32	30.73	31.28	239900	30.82
NYSE	CIB	2009-07-02	31.07	31.56	30.87	31.37	235800	30.91
NYSE	CIB	2009-07-01	30.87	31.65	30.74	31.33	359100	30.87
NYSE	CIB	2009-06-30	30.55	30.75	30.28	30.50	252900	30.05
NYSE	CIB	2009-06-29	30.60	30.76	30.35	30.57	139700	30.12
NYSE	CIB	2009-06-26	30.46	30.68	30.02	30.55	164000	30.10
NYSE	CIB	2009-06-25	29.74	30.40	29.68	30.40	405900	29.95
NYSE	CIB	2009-06-24	30.45	30.59	29.67	29.87	323600	29.43
NYSE	CIB	2009-06-23	30.23	30.57	29.47	29.60	425800	29.17
NYSE	CIB	2009-06-22	30.84	31.18	29.68	29.82	739100	29.38
NYSE	CIB	2009-06-19	30.93	31.50	30.92	31.15	545400	30.69
NYSE	CIB	2009-06-18	30.57	30.92	30.18	30.49	320500	30.04
NYSE	CIB	2009-06-17	30.03	31.09	30.03	30.84	267300	30.39
NYSE	CIB	2009-06-16	31.11	31.65	31.04	31.13	426400	30.67
NYSE	CIB	2009-06-15	30.20	31.63	30.20	31.36	304800	30.90
NYSE	CIB	2009-06-12	31.61	32.00	31.49	31.76	342700	31.29
NYSE	CIB	2009-06-11	31.29	32.19	31.29	31.88	565500	31.14
NYSE	CIB	2009-06-10	31.74	31.74	31.00	31.28	358100	30.56
NYSE	CIB	2009-06-09	31.35	31.45	31.00	31.27	322400	30.55
NYSE	CIB	2009-06-08	29.57	31.33	29.57	31.02	328300	30.30
NYSE	CIB	2009-06-05	31.16	31.33	30.37	31.14	454900	30.42
NYSE	CIB	2009-06-04	30.66	30.88	30.07	30.87	200500	30.16
NYSE	CIB	2009-06-03	30.48	30.68	29.98	30.61	686300	29.90
NYSE	CIB	2009-06-02	31.02	31.02	29.78	30.80	837900	30.09
NYSE	CIB	2009-06-01	29.19	30.15	29.13	29.86	593600	29.17
NYSE	CIB	2009-05-29	28.86	29.25	28.54	28.70	864300	28.04
NYSE	CIB	2009-05-28	28.85	29.09	28.40	28.65	785000	27.99
NYSE	CIB	2009-05-27	28.69	29.26	28.29	28.45	402300	27.79
NYSE	CIB	2009-05-26	28.27	28.95	28.05	28.65	447500	27.99
NYSE	CIB	2009-05-22	28.51	28.51	28.05	28.33	224300	27.67
NYSE	CIB	2009-05-21	28.29	28.52	28.01	28.33	286800	27.67
NYSE	CIB	2009-05-20	28.50	29.85	28.43	28.65	427100	27.99
NYSE	CIB	2009-05-19	28.10	28.79	27.81	27.92	363000	27.27
NYSE	CIB	2009-05-18	27.12	28.35	27.12	28.15	305600	27.50
NYSE	CIB	2009-05-15	26.77	27.10	26.47	26.59	233400	25.97
NYSE	CIB	2009-05-14	26.07	27.05	26.07	26.74	161400	26.12
NYSE	CIB	2009-05-13	27.08	27.08	25.83	25.99	503800	25.39
NYSE	CIB	2009-05-12	27.88	28.50	27.44	27.67	460500	27.03
NYSE	CIB	2009-05-11	27.35	27.85	27.17	27.83	344000	27.19
NYSE	CIB	2009-05-08	27.46	28.12	26.82	27.87	939000	27.23
NYSE	CIB	2009-05-07	26.71	26.99	26.32	26.47	1046100	25.86
NYSE	CIB	2009-05-06	25.20	26.80	24.87	26.63	755600	26.01
NYSE	CIB	2009-05-05	24.89	24.98	24.55	24.88	255900	24.30
NYSE	CIB	2009-05-04	23.53	24.99	23.39	24.82	667200	24.25
NYSE	CIB	2009-05-01	23.20	23.74	22.90	23.35	433300	22.81
NYSE	CIB	2009-04-30	23.01	23.75	22.83	23.35	713500	22.81
NYSE	CIB	2009-04-29	22.11	23.05	22.10	22.73	784400	22.20
NYSE	CIB	2009-04-28	21.15	22.09	21.15	21.74	586000	21.24
NYSE	CIB	2009-04-27	21.86	22.30	21.30	21.44	359400	20.94
NYSE	CIB	2009-04-24	21.94	22.86	21.62	22.12	816600	21.61
NYSE	CIB	2009-04-23	21.13	21.83	21.12	21.75	646000	21.25
NYSE	CIB	2009-04-22	20.79	21.49	20.79	20.98	880200	20.49
NYSE	CIB	2009-04-21	20.24	21.26	20.21	20.93	895200	20.45
NYSE	CIB	2009-04-20	20.46	21.07	20.35	20.39	526000	19.92
NYSE	CIB	2009-04-17	20.84	21.50	20.73	20.82	448900	20.34
NYSE	CIB	2009-04-16	21.17	21.52	21.02	21.14	700400	20.65
NYSE	CIB	2009-04-15	20.48	21.23	20.34	21.00	483400	20.51
NYSE	CIB	2009-04-14	20.76	21.00	20.35	20.60	486700	20.12
NYSE	CIB	2009-04-13	20.94	21.26	20.50	20.87	814600	20.39
NYSE	CIB	2009-04-09	20.96	21.36	20.77	21.18	319600	20.69
NYSE	CIB	2009-04-08	20.41	20.82	20.25	20.35	396100	19.88
NYSE	CIB	2009-04-07	20.88	21.06	20.35	20.36	283200	19.89
NYSE	CIB	2009-04-06	21.21	21.29	20.75	21.17	248700	20.68
NYSE	CIB	2009-04-03	21.58	21.70	21.07	21.54	647800	21.04
NYSE	CIB	2009-04-02	20.70	21.62	20.56	21.58	710300	21.08
NYSE	CIB	2009-04-01	19.13	20.37	18.96	20.37	619400	19.90
NYSE	CIB	2009-03-31	18.85	19.68	18.81	19.47	310700	19.02
NYSE	CIB	2009-03-30	18.91	18.99	18.19	18.89	345800	18.45
NYSE	CIB	2009-03-27	20.05	20.15	19.38	19.41	549100	18.96
NYSE	CIB	2009-03-26	20.59	20.75	20.00	20.30	527600	19.83
NYSE	CIB	2009-03-25	20.45	20.91	19.87	20.45	468600	19.98
NYSE	CIB	2009-03-24	21.80	21.80	20.18	20.40	531400	19.93
NYSE	CIB	2009-03-23	20.37	22.23	20.23	22.18	444500	21.67
NYSE	CIB	2009-03-20	20.69	20.82	19.87	20.02	265400	19.56
NYSE	CIB	2009-03-19	20.20	20.86	19.91	20.64	515500	20.16
NYSE	CIB	2009-03-18	19.63	20.20	19.53	19.92	888700	19.46
NYSE	CIB	2009-03-17	19.26	19.76	19.06	19.68	385600	19.22
NYSE	CIB	2009-03-16	19.22	20.00	19.20	19.40	551100	18.71
NYSE	CIB	2009-03-13	18.84	19.38	18.76	19.07	397600	18.39
NYSE	CIB	2009-03-12	17.87	19.41	17.69	19.21	792400	18.53
NYSE	CIB	2009-03-11	17.98	18.29	17.76	17.87	369500	17.24
NYSE	CIB	2009-03-10	17.45	18.20	17.19	18.14	417400	17.50
NYSE	CIB	2009-03-09	16.99	17.80	16.63	17.15	360700	16.54
NYSE	CIB	2009-03-06	17.33	17.34	16.60	17.07	414200	16.47
NYSE	CIB	2009-03-05	16.90	17.25	16.63	16.90	427800	16.30
NYSE	CIB	2009-03-04	16.87	17.65	16.71	17.33	479100	16.72
NYSE	CIB	2009-03-03	16.50	16.80	16.16	16.72	353500	16.13
NYSE	CIB	2009-03-02	16.30	16.62	16.19	16.29	341600	15.71
NYSE	CIB	2009-02-27	16.54	17.21	16.51	16.60	519100	16.01
NYSE	CIB	2009-02-26	16.82	17.11	16.70	16.89	902500	16.29
NYSE	CIB	2009-02-25	17.00	17.00	16.32	16.48	845700	15.90
NYSE	CIB	2009-02-24	16.14	16.81	15.90	16.76	854100	16.17
NYSE	CIB	2009-02-23	16.79	17.11	16.11	16.23	1192600	15.66
NYSE	CIB	2009-02-20	17.00	17.16	16.40	16.50	934300	15.92
NYSE	CIB	2009-02-19	17.74	17.99	17.46	17.65	501200	17.02
NYSE	CIB	2009-02-18	17.91	17.94	17.42	17.58	779400	16.96
NYSE	CIB	2009-02-17	18.43	18.44	17.52	17.71	646900	17.08
NYSE	CIB	2009-02-13	19.09	19.10	18.79	18.95	1150600	18.28
NYSE	CIB	2009-02-12	19.03	19.12	18.54	18.85	992100	18.18
NYSE	CIB	2009-02-11	19.76	19.99	18.83	19.00	713000	18.33
NYSE	CIB	2009-02-10	20.08	20.25	19.52	19.72	413700	19.02
NYSE	CIB	2009-02-09	20.20	20.31	20.01	20.26	435000	19.54
NYSE	CIB	2009-02-06	20.05	20.37	20.02	20.19	1219600	19.47
NYSE	CIB	2009-02-05	20.05	20.22	19.56	19.89	702800	19.19
NYSE	CIB	2009-02-04	20.45	20.74	19.72	20.02	284500	19.31
NYSE	CIB	2009-02-03	20.42	20.51	20.06	20.43	299000	19.71
NYSE	CIB	2009-02-02	21.08	21.10	20.06	20.32	349500	19.60
NYSE	CIB	2009-01-30	20.84	21.20	20.36	20.93	336500	20.19
NYSE	CIB	2009-01-29	21.70	21.70	20.68	20.76	394700	20.02
NYSE	CIB	2009-01-28	21.50	21.85	21.30	21.81	461400	21.04
NYSE	CIB	2009-01-27	21.33	21.54	20.89	21.05	362000	20.30
NYSE	CIB	2009-01-26	21.46	21.70	20.85	20.91	277200	20.17
NYSE	CIB	2009-01-23	20.71	21.30	20.71	21.30	473500	20.55
NYSE	CIB	2009-01-22	21.41	21.92	20.73	20.89	721600	20.15
NYSE	CIB	2009-01-21	22.10	22.11	21.20	21.61	867600	20.84
NYSE	CIB	2009-01-20	22.34	22.34	21.23	21.33	913100	20.57
NYSE	CIB	2009-01-16	23.04	23.07	22.04	22.60	257000	21.80
NYSE	CIB	2009-01-15	22.35	22.97	21.26	22.62	492900	21.82
NYSE	CIB	2009-01-14	23.30	23.31	22.43	22.56	431300	21.76
NYSE	CIB	2009-01-13	22.90	23.56	22.83	23.50	467800	22.67
NYSE	CIB	2009-01-12	24.13	24.13	22.24	23.17	404600	22.35
NYSE	CIB	2009-01-09	23.23	23.48	22.76	23.03	348700	22.21
NYSE	CIB	2009-01-08	22.70	23.40	22.70	23.36	483700	22.53
NYSE	CIB	2009-01-07	23.55	23.55	22.28	22.71	456700	21.91
NYSE	CIB	2009-01-06	23.75	24.33	23.41	23.94	345600	23.09
NYSE	CIB	2009-01-05	23.72	23.86	22.21	23.69	480400	22.85
NYSE	CIB	2009-01-02	22.63	24.07	22.63	23.94	321200	23.09
NYSE	CPT	2009-12-31	43.39	43.84	42.02	42.37	869200	42.37
NYSE	CPT	2009-12-30	43.02	43.36	42.55	43.30	677100	43.30
NYSE	CPT	2009-12-29	44.04	44.38	43.12	43.37	515400	43.37
NYSE	CPT	2009-12-28	43.13	45.00	43.03	44.01	1389200	44.01
NYSE	CPT	2009-12-24	42.26	43.14	42.13	42.98	503100	42.98
NYSE	CPT	2009-12-23	41.73	42.69	41.56	42.19	1467700	42.19
NYSE	CPT	2009-12-22	40.73	41.33	40.54	41.32	859900	41.32
NYSE	CPT	2009-12-21	40.17	40.81	39.88	40.75	519100	40.75
NYSE	CPT	2009-12-18	39.79	39.90	39.25	39.84	859300	39.84
NYSE	CPT	2009-12-17	38.96	39.76	38.87	39.47	689500	39.47
NYSE	CPT	2009-12-16	39.60	40.09	39.51	39.77	781800	39.32
NYSE	CPT	2009-12-15	39.21	39.58	38.72	39.37	761500	38.92
NYSE	CPT	2009-12-14	38.13	39.50	37.86	39.48	1096300	39.03
NYSE	CPT	2009-12-11	37.71	37.86	37.15	37.81	1114000	37.38
NYSE	CPT	2009-12-10	38.47	38.57	37.26	37.43	1070000	37.01
NYSE	CPT	2009-12-09	39.13	39.23	37.89	38.23	1154300	37.80
NYSE	CPT	2009-12-08	39.60	39.84	38.74	39.25	1063000	38.81
NYSE	CPT	2009-12-07	41.17	41.17	39.83	40.15	494900	39.70
NYSE	CPT	2009-12-04	40.45	41.34	40.10	41.22	910800	40.75
NYSE	CPT	2009-12-03	39.95	41.09	39.67	39.77	942000	39.32
NYSE	CPT	2009-12-02	38.99	40.18	38.93	39.95	627100	39.50
NYSE	CPT	2009-12-01	39.11	39.53	38.89	39.17	658000	38.73
NYSE	CPT	2009-11-30	37.24	38.90	37.12	38.75	1107700	38.31
NYSE	CPT	2009-11-27	37.29	38.14	37.17	37.30	352400	36.88
NYSE	CPT	2009-11-25	38.44	38.67	38.24	38.53	403200	38.09
NYSE	CPT	2009-11-24	38.71	38.74	37.94	38.23	580100	37.80
NYSE	CPT	2009-11-23	39.12	39.51	38.46	38.82	663900	38.38
NYSE	CPT	2009-11-20	37.95	38.59	37.63	38.39	695100	37.96
NYSE	CPT	2009-11-19	38.54	38.62	38.01	38.19	804000	37.76
NYSE	CPT	2009-11-18	39.42	39.89	38.87	39.76	898900	39.31
NYSE	CPT	2009-11-17	39.74	40.42	39.33	39.35	866700	38.90
NYSE	CPT	2009-11-16	39.68	40.52	39.65	40.10	915800	39.65
NYSE	CPT	2009-11-13	38.67	39.48	38.45	39.32	529300	38.88
NYSE	CPT	2009-11-12	39.05	39.43	38.49	38.54	578200	38.10
NYSE	CPT	2009-11-11	38.88	39.30	38.43	39.18	800400	38.74
NYSE	CPT	2009-11-10	38.02	38.69	37.56	38.33	686800	37.90
NYSE	CPT	2009-11-09	36.90	38.34	36.60	38.25	929000	37.82
NYSE	CPT	2009-11-06	36.58	37.06	36.17	36.36	1046400	35.95
NYSE	CPT	2009-11-05	36.88	37.23	36.44	37.15	866400	36.73
NYSE	CPT	2009-11-04	38.07	38.07	36.34	36.41	1144300	36.00
NYSE	CPT	2009-11-03	36.35	37.67	36.12	37.51	1132600	37.09
NYSE	CPT	2009-11-02	36.64	37.14	35.46	36.65	920500	36.24
NYSE	CPT	2009-10-30	36.17	37.54	35.53	36.25	1651600	35.84
NYSE	CPT	2009-10-29	35.56	36.76	35.45	36.35	1524300	35.94
NYSE	CPT	2009-10-28	36.08	36.63	35.10	35.24	1180400	34.84
NYSE	CPT	2009-10-27	36.94	37.18	35.89	36.08	1252700	35.67
NYSE	CPT	2009-10-26	37.63	38.36	36.66	36.71	902400	36.29
NYSE	CPT	2009-10-23	38.07	38.27	37.14	37.53	748400	37.11
NYSE	CPT	2009-10-22	37.12	37.94	36.49	37.80	1238500	37.37
NYSE	CPT	2009-10-21	38.13	38.55	36.99	37.01	1175000	36.59
NYSE	CPT	2009-10-20	39.35	39.36	37.86	37.96	835500	37.53
NYSE	CPT	2009-10-19	38.44	39.42	38.16	39.37	799400	38.92
NYSE	CPT	2009-10-16	38.73	38.78	38.07	38.29	807500	37.86
NYSE	CPT	2009-10-15	39.07	39.39	38.74	39.14	549700	38.70
NYSE	CPT	2009-10-14	38.76	39.73	38.58	39.51	927700	39.06
NYSE	CPT	2009-10-13	38.73	39.03	38.00	38.29	497900	37.86
NYSE	CPT	2009-10-12	39.51	39.66	38.70	38.76	745500	38.32
NYSE	CPT	2009-10-09	39.50	39.95	38.61	39.08	879300	38.64
NYSE	CPT	2009-10-08	39.57	39.92	39.12	39.72	752000	39.27
NYSE	CPT	2009-10-07	39.00	39.38	38.40	38.97	476200	38.53
NYSE	CPT	2009-10-06	39.03	39.86	38.50	39.16	1046300	38.72
NYSE	CPT	2009-10-05	38.22	39.18	38.07	38.69	849300	38.25
NYSE	CPT	2009-10-02	37.53	39.40	37.29	37.94	894700	37.51
NYSE	CPT	2009-10-01	40.03	40.20	38.15	38.17	1034300	37.74
NYSE	CPT	2009-09-30	40.27	41.13	39.18	40.30	1040000	39.84
NYSE	CPT	2009-09-29	40.89	41.05	39.84	40.00	877900	39.55
NYSE	CPT	2009-09-28	41.01	41.04	40.10	40.80	1421000	40.34
NYSE	CPT	2009-09-25	40.73	41.46	40.31	40.85	1332900	39.94
NYSE	CPT	2009-09-24	42.27	42.46	40.61	40.90	1547100	39.99
NYSE	CPT	2009-09-23	42.65	42.99	41.87	41.87	1653000	40.94
NYSE	CPT	2009-09-22	41.53	42.74	41.24	42.73	1045400	41.78
NYSE	CPT	2009-09-21	40.73	41.54	40.50	41.00	622300	40.09
NYSE	CPT	2009-09-18	41.40	41.63	40.67	41.28	870800	40.36
NYSE	CPT	2009-09-17	41.06	42.92	40.58	41.14	940700	40.23
NYSE	CPT	2009-09-16	39.52	41.48	39.52	41.28	1297600	40.36
NYSE	CPT	2009-09-15	39.05	40.23	38.46	39.64	1248000	38.76
NYSE	CPT	2009-09-14	37.24	39.02	37.00	38.98	817400	38.11
NYSE	CPT	2009-09-11	37.64	38.00	36.98	37.54	700700	36.71
NYSE	CPT	2009-09-10	36.99	37.66	36.33	37.53	797100	36.70
NYSE	CPT	2009-09-09	35.85	37.05	35.85	36.93	1137000	36.11
NYSE	CPT	2009-09-08	35.31	36.47	35.06	36.43	1391900	35.62
NYSE	CPT	2009-09-04	34.75	35.08	34.12	34.98	627100	34.20
NYSE	CPT	2009-09-03	34.38	35.01	33.71	34.90	1066500	34.13
NYSE	CPT	2009-09-02	34.66	34.88	33.88	33.92	1201300	33.17
NYSE	CPT	2009-09-01	36.44	36.89	34.58	34.66	1592800	33.89
NYSE	CPT	2009-08-31	36.20	36.94	36.20	36.70	1540000	35.89
NYSE	CPT	2009-08-28	36.58	37.17	36.19	36.94	1849200	36.12
NYSE	CPT	2009-08-27	35.12	36.33	34.68	36.17	1086600	35.37
NYSE	CPT	2009-08-26	35.05	35.56	34.94	35.46	1004300	34.67
NYSE	CPT	2009-08-25	35.26	35.98	34.87	35.02	1287000	34.24
NYSE	CPT	2009-08-24	35.65	36.01	35.01	35.13	764100	34.35
NYSE	CPT	2009-08-21	34.66	36.04	34.41	35.40	760500	34.61
NYSE	CPT	2009-08-20	33.14	34.30	33.00	34.18	771900	33.42
NYSE	CPT	2009-08-19	32.67	33.40	32.50	33.10	705900	32.36
NYSE	CPT	2009-08-18	32.96	33.55	32.86	33.35	1138100	32.61
NYSE	CPT	2009-08-17	33.72	33.89	32.67	32.82	1141400	32.09
NYSE	CPT	2009-08-14	34.86	34.94	33.75	34.79	587400	34.02
NYSE	CPT	2009-08-13	35.72	35.74	34.48	34.92	787600	34.14
NYSE	CPT	2009-08-12	34.62	35.68	34.59	35.00	985700	34.22
NYSE	CPT	2009-08-11	35.11	35.34	34.02	34.63	902300	33.86
NYSE	CPT	2009-08-10	36.16	36.28	35.06	35.45	783700	34.66
NYSE	CPT	2009-08-07	34.80	37.29	34.54	36.59	1227800	35.78
NYSE	CPT	2009-08-06	34.97	36.16	34.26	34.40	1313000	33.64
NYSE	CPT	2009-08-05	32.43	34.91	32.29	34.81	1477100	34.04
NYSE	CPT	2009-08-04	29.59	32.47	29.15	32.41	1677400	31.69
NYSE	CPT	2009-08-03	29.76	30.00	29.33	29.94	782600	29.28
NYSE	CPT	2009-07-31	29.42	29.77	28.74	29.51	737400	28.85
NYSE	CPT	2009-07-30	28.81	29.88	28.64	29.21	1295600	28.56
NYSE	CPT	2009-07-29	28.99	29.12	28.35	28.51	897600	27.88
NYSE	CPT	2009-07-28	28.33	29.32	28.28	29.19	833100	28.54
NYSE	CPT	2009-07-27	28.41	28.87	28.07	28.66	1078500	28.02
NYSE	CPT	2009-07-24	28.28	28.59	27.63	28.45	534400	27.82
NYSE	CPT	2009-07-23	27.72	28.80	27.38	28.63	1438000	27.99
NYSE	CPT	2009-07-22	27.49	28.27	27.04	27.74	950200	27.12
NYSE	CPT	2009-07-21	28.29	28.40	27.15	27.62	642900	27.01
NYSE	CPT	2009-07-20	27.15	28.25	27.15	28.16	843000	27.53
NYSE	CPT	2009-07-17	27.84	27.94	26.94	27.00	1341400	26.40
NYSE	CPT	2009-07-16	27.34	28.14	26.73	27.92	1014000	27.30
NYSE	CPT	2009-07-15	27.00	27.68	26.59	27.45	1486300	26.84
NYSE	CPT	2009-07-14	26.24	26.90	25.79	26.68	1088000	26.09
NYSE	CPT	2009-07-13	25.30	26.55	24.85	26.41	1567900	25.82
NYSE	CPT	2009-07-10	25.15	25.33	24.50	25.10	885600	24.54
NYSE	CPT	2009-07-09	26.30	26.51	25.22	25.30	1147500	24.74
NYSE	CPT	2009-07-08	26.51	26.63	25.35	26.09	1585000	25.51
NYSE	CPT	2009-07-07	27.89	27.89	26.25	26.30	1510900	25.72
NYSE	CPT	2009-07-06	26.67	27.91	26.50	27.90	1780300	27.28
NYSE	CPT	2009-07-02	27.46	27.83	26.80	26.80	1549300	26.20
NYSE	CPT	2009-07-01	27.67	28.05	27.53	27.86	969200	27.24
NYSE	CPT	2009-06-30	27.61	27.90	27.26	27.60	967700	26.99
NYSE	CPT	2009-06-29	27.94	27.94	27.20	27.70	1133500	27.08
NYSE	CPT	2009-06-26	27.45	28.06	27.07	27.72	1686800	27.10
NYSE	CPT	2009-06-25	27.46	27.84	26.76	27.82	1565400	26.76
NYSE	CPT	2009-06-24	27.28	27.96	27.00	27.62	909600	26.57
NYSE	CPT	2009-06-23	27.36	27.78	26.89	27.21	1099200	26.18
NYSE	CPT	2009-06-22	28.09	28.27	27.14	27.27	1394200	26.23
NYSE	CPT	2009-06-19	28.34	28.54	27.85	28.39	1184900	27.31
NYSE	CPT	2009-06-18	27.85	28.48	27.41	28.16	1129800	27.09
NYSE	CPT	2009-06-17	28.07	28.55	27.38	27.53	1178300	26.48
NYSE	CPT	2009-06-16	28.59	29.08	27.65	28.06	911200	26.99
NYSE	CPT	2009-06-15	29.85	30.05	28.24	28.45	1451000	27.37
NYSE	CPT	2009-06-12	28.79	30.17	28.51	30.15	1116800	29.00
NYSE	CPT	2009-06-11	29.51	29.99	28.66	28.80	1017400	27.70
NYSE	CPT	2009-06-10	30.03	30.16	28.55	29.32	1602300	28.21
NYSE	CPT	2009-06-09	29.68	30.19	29.14	29.86	1449700	28.72
NYSE	CPT	2009-06-08	29.70	29.99	29.12	29.57	1059500	28.45
NYSE	CPT	2009-06-05	30.29	30.59	29.35	29.92	1469600	28.78
NYSE	CPT	2009-06-04	29.91	30.51	29.15	29.98	1872600	28.84
NYSE	CPT	2009-06-03	29.34	29.92	29.02	29.50	1721800	28.38
NYSE	CPT	2009-06-02	29.86	30.74	29.50	29.80	2053500	28.67
NYSE	CPT	2009-06-01	30.55	32.00	30.00	30.76	2480000	29.59
NYSE	CPT	2009-05-29	29.17	30.15	28.75	30.02	3050200	28.88
NYSE	CPT	2009-05-28	28.80	29.49	28.29	29.32	1836300	28.21
NYSE	CPT	2009-05-27	29.88	30.22	28.40	28.55	2137800	27.46
NYSE	CPT	2009-05-26	27.82	30.37	27.60	29.95	2710600	28.81
NYSE	CPT	2009-05-22	28.43	28.78	27.91	27.99	1685700	26.93
NYSE	CPT	2009-05-21	27.62	28.67	27.13	28.43	1623100	27.35
NYSE	CPT	2009-05-20	29.33	29.75	27.97	28.13	1882200	27.06
NYSE	CPT	2009-05-19	28.09	29.61	27.61	28.60	2967600	27.51
NYSE	CPT	2009-05-18	26.84	29.02	26.66	28.86	3458600	27.76
NYSE	CPT	2009-05-15	27.80	28.03	26.42	26.96	3511900	25.93
NYSE	CPT	2009-05-14	26.82	28.11	25.98	27.72	3701100	26.67
NYSE	CPT	2009-05-13	28.73	28.73	26.35	26.58	3083900	25.57
NYSE	CPT	2009-05-12	30.50	31.50	28.22	29.22	3324000	28.11
NYSE	CPT	2009-05-11	30.14	32.03	29.26	30.94	3984500	29.76
NYSE	CPT	2009-05-08	29.40	31.13	29.04	30.99	3683600	29.81
NYSE	CPT	2009-05-07	30.82	31.23	28.47	28.97	2882900	27.87
NYSE	CPT	2009-05-06	30.38	30.60	28.20	30.47	8922500	29.31
NYSE	CPT	2009-05-05	29.72	30.33	29.13	29.59	1911100	28.46
NYSE	CPT	2009-05-04	27.23	30.20	27.01	30.04	2799200	28.90
NYSE	CPT	2009-05-01	27.78	27.91	26.49	27.00	2671600	25.97
NYSE	CPT	2009-04-30	27.94	28.05	26.73	27.13	1662500	26.10
NYSE	CPT	2009-04-29	26.23	27.61	25.94	27.45	1583500	26.41
NYSE	CPT	2009-04-28	24.85	27.00	24.85	26.06	1740800	25.07
NYSE	CPT	2009-04-27	27.09	27.39	24.68	25.53	2043500	24.56
NYSE	CPT	2009-04-24	26.59	29.15	26.28	28.49	2891400	27.41
NYSE	CPT	2009-04-23	26.13	26.58	25.11	26.42	2289400	25.42
NYSE	CPT	2009-04-22	25.32	27.26	24.96	25.87	2541600	24.89
NYSE	CPT	2009-04-21	23.29	26.47	22.87	26.17	3356500	25.17
NYSE	CPT	2009-04-20	25.99	26.26	23.36	23.60	2179600	22.70
NYSE	CPT	2009-04-17	26.98	27.54	25.84	26.66	1888200	25.65
NYSE	CPT	2009-04-16	26.22	28.06	24.73	27.10	2025900	26.07
NYSE	CPT	2009-04-15	23.78	26.38	23.40	26.16	2393900	25.17
NYSE	CPT	2009-04-14	26.82	26.82	23.72	23.93	2769500	23.02
NYSE	CPT	2009-04-13	26.70	27.76	25.86	27.14	1718500	26.11
NYSE	CPT	2009-04-09	24.17	27.17	23.89	27.11	2301900	26.08
NYSE	CPT	2009-04-08	22.82	23.48	22.60	23.25	1563500	22.37
NYSE	CPT	2009-04-07	23.91	24.31	22.51	22.53	1445800	21.67
NYSE	CPT	2009-04-06	25.21	25.47	23.60	24.70	1533000	23.76
NYSE	CPT	2009-04-03	23.45	25.71	23.03	25.69	1779600	24.71
NYSE	CPT	2009-04-02	22.10	24.07	22.10	23.69	2385600	22.79
NYSE	CPT	2009-04-01	21.00	21.99	20.81	21.71	1410500	20.88
NYSE	CPT	2009-03-31	20.52	21.86	20.09	21.58	2359900	20.76
NYSE	CPT	2009-03-30	21.26	21.40	20.02	20.13	1433000	19.36
NYSE	CPT	2009-03-27	22.87	22.98	21.86	21.97	1623500	21.13
NYSE	CPT	2009-03-26	23.08	24.22	22.03	24.07	2589200	22.48
NYSE	CPT	2009-03-25	22.11	23.31	20.60	22.52	1686900	21.03
NYSE	CPT	2009-03-24	24.15	24.62	21.89	21.89	2068800	20.45
NYSE	CPT	2009-03-23	22.33	24.86	21.26	24.68	2437000	23.05
NYSE	CPT	2009-03-20	22.75	22.75	20.68	20.74	2170300	19.37
NYSE	CPT	2009-03-19	23.76	24.08	22.44	22.61	2698500	21.12
NYSE	CPT	2009-03-18	22.83	23.84	21.86	23.60	2868800	22.04
NYSE	CPT	2009-03-17	21.09	23.04	20.80	23.02	2499000	21.50
NYSE	CPT	2009-03-16	23.49	23.77	21.23	21.27	2334700	19.87
NYSE	CPT	2009-03-13	23.78	23.89	22.21	23.30	2762700	21.76
NYSE	CPT	2009-03-12	21.32	24.05	20.85	23.81	2621900	22.24
NYSE	CPT	2009-03-11	21.04	22.04	20.29	21.43	2716800	20.02
NYSE	CPT	2009-03-10	19.27	21.12	18.69	20.93	2807300	19.55
NYSE	CPT	2009-03-09	17.56	18.34	16.92	18.25	2281700	17.05
NYSE	CPT	2009-03-06	17.97	18.10	16.38	17.64	2507100	16.48
NYSE	CPT	2009-03-05	17.86	18.24	17.35	17.67	2151700	16.50
NYSE	CPT	2009-03-04	18.47	18.96	17.48	18.53	1599300	17.31
NYSE	CPT	2009-03-03	17.92	18.38	16.84	17.79	1886700	16.62
NYSE	CPT	2009-03-02	18.36	18.61	17.27	17.56	1981700	16.40
NYSE	CPT	2009-02-27	18.66	19.51	18.18	18.79	2092600	17.55
NYSE	CPT	2009-02-26	21.03	21.12	18.86	18.98	1976400	17.73
NYSE	CPT	2009-02-25	20.87	21.62	19.64	20.64	1834000	19.28
NYSE	CPT	2009-02-24	19.69	21.23	19.27	21.13	2114800	19.74
NYSE	CPT	2009-02-23	21.44	21.44	19.20	19.34	1974300	18.06
NYSE	CPT	2009-02-20	19.30	21.11	19.00	20.93	2238800	19.55
NYSE	CPT	2009-02-19	20.59	21.84	19.47	19.69	1543600	18.39
NYSE	CPT	2009-02-18	21.45	21.45	20.17	21.19	1144800	19.79
NYSE	CPT	2009-02-17	21.54	21.84	20.48	21.01	1876500	19.62
NYSE	CPT	2009-02-13	23.27	23.27	22.05	22.22	1692800	20.75
NYSE	CPT	2009-02-12	23.65	24.00	21.97	23.58	1844600	22.02
NYSE	CPT	2009-02-11	24.36	24.74	23.12	24.25	1919700	22.65
NYSE	CPT	2009-02-10	26.95	26.95	23.28	23.53	2982200	21.98
NYSE	CPT	2009-02-09	24.58	24.95	23.83	24.69	1196600	23.06
NYSE	CPT	2009-02-06	23.51	24.78	23.07	24.58	2123400	22.96
NYSE	CPT	2009-02-05	24.70	24.70	22.79	23.50	1845800	21.95
NYSE	CPT	2009-02-04	25.89	26.48	24.92	25.11	1982400	23.45
NYSE	CPT	2009-02-03	26.94	26.99	25.89	25.94	1415000	24.23
NYSE	CPT	2009-02-02	25.86	26.92	25.45	26.85	1254000	25.08
NYSE	CPT	2009-01-30	27.61	28.12	25.97	26.36	1981800	24.62
NYSE	CPT	2009-01-29	29.57	29.57	26.97	27.23	1634500	25.43
NYSE	CPT	2009-01-28	28.25	30.19	27.70	30.06	1726400	28.08
NYSE	CPT	2009-01-27	26.89	28.08	26.83	27.41	880800	25.60
NYSE	CPT	2009-01-26	27.40	27.82	26.45	27.10	849400	25.31
NYSE	CPT	2009-01-23	25.10	27.59	25.10	27.48	1229600	25.67
NYSE	CPT	2009-01-22	27.36	27.93	25.87	26.32	1633600	24.58
NYSE	CPT	2009-01-21	25.57	27.85	24.62	27.83	2013300	25.99
NYSE	CPT	2009-01-20	27.99	28.10	24.62	24.92	1804800	23.28
NYSE	CPT	2009-01-16	28.38	28.80	26.36	28.31	1449600	26.44
NYSE	CPT	2009-01-15	26.15	28.13	24.75	27.11	1469500	25.32
NYSE	CPT	2009-01-14	27.16	27.57	26.12	26.34	1255400	24.60
NYSE	CPT	2009-01-13	27.39	28.33	26.95	27.84	1246600	26.00
NYSE	CPT	2009-01-12	28.95	29.14	26.94	27.43	1102600	25.62
NYSE	CPT	2009-01-09	30.54	30.67	28.97	28.99	902900	27.08
NYSE	CPT	2009-01-08	31.31	31.32	30.06	30.41	1143700	28.40
NYSE	CPT	2009-01-07	30.27	31.68	29.78	30.55	1346300	28.53
NYSE	CPT	2009-01-06	29.64	30.97	29.00	30.63	1452200	28.61
NYSE	CPT	2009-01-05	30.13	30.13	29.09	29.42	1489200	27.48
NYSE	CPT	2009-01-02	31.46	31.59	29.69	29.81	1028100	27.84
NYSE	CRY	2009-12-31	6.41	6.58	6.36	6.42	186900	6.42
NYSE	CRY	2009-12-30	6.38	6.50	6.32	6.40	135400	6.40
NYSE	CRY	2009-12-29	6.52	6.55	6.42	6.44	88100	6.44
NYSE	CRY	2009-12-28	6.61	6.68	6.39	6.48	103300	6.48
NYSE	CRY	2009-12-24	6.66	6.74	6.63	6.65	36000	6.65
NYSE	CRY	2009-12-23	6.54	6.75	6.53	6.64	121400	6.64
NYSE	CRY	2009-12-22	6.45	6.60	6.45	6.49	93200	6.49
NYSE	CRY	2009-12-21	6.51	6.69	6.35	6.46	173100	6.46
NYSE	CRY	2009-12-18	6.43	6.47	6.25	6.45	342200	6.45
NYSE	CRY	2009-12-17	6.58	6.65	6.31	6.36	99300	6.36
NYSE	CRY	2009-12-16	6.64	6.69	6.47	6.64	154900	6.64
NYSE	CRY	2009-12-15	6.55	6.88	6.54	6.63	225100	6.63
NYSE	CRY	2009-12-14	6.42	6.60	6.40	6.60	80000	6.60
NYSE	CRY	2009-12-11	6.29	6.46	6.26	6.41	122500	6.41
NYSE	CRY	2009-12-10	6.47	6.49	6.23	6.24	118500	6.24
NYSE	CRY	2009-12-09	6.27	6.57	6.27	6.47	204500	6.47
NYSE	CRY	2009-12-08	6.33	6.46	6.23	6.26	232700	6.26
NYSE	CRY	2009-12-07	6.60	6.73	6.43	6.46	221400	6.46
NYSE	CRY	2009-12-04	6.56	6.75	6.43	6.56	177400	6.56
NYSE	CRY	2009-12-03	6.65	6.67	6.45	6.48	213300	6.48
NYSE	CRY	2009-12-02	6.06	6.60	6.02	6.59	323300	6.59
NYSE	CRY	2009-12-01	5.89	6.07	5.75	6.03	222800	6.03
NYSE	CRY	2009-11-30	5.92	5.92	5.68	5.72	236800	5.72
NYSE	CRY	2009-11-27	6.02	6.04	5.87	5.92	103500	5.92
NYSE	CRY	2009-11-25	6.26	6.32	6.08	6.15	118900	6.15
NYSE	CRY	2009-11-24	6.38	6.41	6.03	6.22	198800	6.22
NYSE	CRY	2009-11-23	6.13	6.44	6.13	6.41	221200	6.41
NYSE	CRY	2009-11-20	5.95	6.15	5.89	6.11	153500	6.11
NYSE	CRY	2009-11-19	6.10	6.21	5.97	5.99	245100	5.99
NYSE	CRY	2009-11-18	5.97	6.15	5.93	6.15	264400	6.15
NYSE	CRY	2009-11-17	5.64	5.94	5.59	5.93	189900	5.93
NYSE	CRY	2009-11-16	5.60	5.69	5.60	5.64	270500	5.64
NYSE	CRY	2009-11-13	5.62	5.62	5.54	5.58	127300	5.58
NYSE	CRY	2009-11-12	5.59	5.64	5.53	5.57	662400	5.57
NYSE	CRY	2009-11-11	5.58	5.60	5.55	5.60	200700	5.60
NYSE	CRY	2009-11-10	5.80	5.81	5.52	5.55	347900	5.55
NYSE	CRY	2009-11-09	6.11	6.11	5.80	5.86	251800	5.86
NYSE	CRY	2009-11-06	5.80	6.15	5.80	6.04	197700	6.04
NYSE	CRY	2009-11-05	5.70	5.90	5.67	5.86	349900	5.86
NYSE	CRY	2009-11-04	5.90	6.17	5.65	5.67	315000	5.67
NYSE	CRY	2009-11-03	5.97	6.03	5.82	5.89	170800	5.89
NYSE	CRY	2009-11-02	6.11	6.22	5.73	6.01	349400	6.01
NYSE	CRY	2009-10-30	6.10	6.16	5.94	6.00	367600	6.00
NYSE	CRY	2009-10-29	7.03	7.03	5.93	6.07	574500	6.07
NYSE	CRY	2009-10-28	7.13	7.22	6.82	6.89	188600	6.89
NYSE	CRY	2009-10-27	7.14	7.26	6.96	7.13	235200	7.13
NYSE	CRY	2009-10-26	7.21	7.23	6.71	6.93	400100	6.93
NYSE	CRY	2009-10-23	7.55	7.70	7.18	7.22	196400	7.22
NYSE	CRY	2009-10-22	7.25	7.54	7.25	7.50	156300	7.50
NYSE	CRY	2009-10-21	7.65	7.71	7.21	7.25	420900	7.25
NYSE	CRY	2009-10-20	8.04	8.04	7.65	7.68	178800	7.68
NYSE	CRY	2009-10-19	7.91	8.04	7.86	8.04	129800	8.04
NYSE	CRY	2009-10-16	7.87	8.00	7.84	7.90	136600	7.90
NYSE	CRY	2009-10-15	7.87	8.00	7.70	7.97	159100	7.97
NYSE	CRY	2009-10-14	7.98	8.10	7.88	7.96	143100	7.96
NYSE	CRY	2009-10-13	8.01	8.01	7.81	7.90	130800	7.90
NYSE	CRY	2009-10-12	8.19	8.20	8.01	8.05	144700	8.05
NYSE	CRY	2009-10-09	8.03	8.20	8.01	8.20	104600	8.20
NYSE	CRY	2009-10-08	8.12	8.25	8.00	8.00	164800	8.00
NYSE	CRY	2009-10-07	8.02	8.17	8.00	8.03	131500	8.03
NYSE	CRY	2009-10-06	7.84	8.25	7.75	8.04	344100	8.04
NYSE	CRY	2009-10-05	7.41	8.00	7.34	7.81	341500	7.81
NYSE	CRY	2009-10-02	7.51	7.59	7.21	7.41	316100	7.41
NYSE	CRY	2009-10-01	7.94	7.94	7.60	7.60	149200	7.60
NYSE	CRY	2009-09-30	8.06	8.20	7.86	7.97	204200	7.97
NYSE	CRY	2009-09-29	8.09	8.16	8.00	8.10	107700	8.10
NYSE	CRY	2009-09-28	7.81	8.16	7.81	8.00	214300	8.00
NYSE	CRY	2009-09-25	7.91	7.92	7.71	7.85	138100	7.85
NYSE	CRY	2009-09-24	8.18	8.23	7.54	7.91	409800	7.91
NYSE	CRY	2009-09-23	8.32	8.45	8.11	8.13	211000	8.13
NYSE	CRY	2009-09-22	8.47	8.55	8.27	8.28	252000	8.28
NYSE	CRY	2009-09-21	8.37	8.65	8.25	8.36	223600	8.36
NYSE	CRY	2009-09-18	8.07	8.47	8.02	8.35	270800	8.35
NYSE	CRY	2009-09-17	8.36	8.60	8.24	8.28	268100	8.28
NYSE	CRY	2009-09-16	8.35	8.45	8.31	8.36	311900	8.36
NYSE	CRY	2009-09-15	8.46	8.50	8.27	8.31	305600	8.31
NYSE	CRY	2009-09-14	8.73	8.73	8.37	8.45	328500	8.45
NYSE	CRY	2009-09-11	8.79	8.87	8.59	8.78	432700	8.78
NYSE	CRY	2009-09-10	8.63	8.78	8.25	8.75	520100	8.75
NYSE	CRY	2009-09-09	7.99	8.37	7.83	8.23	398600	8.23
NYSE	CRY	2009-09-08	8.43	8.44	7.90	7.94	541100	7.94
NYSE	CRY	2009-09-04	8.34	8.37	8.06	8.31	409100	8.31
NYSE	CRY	2009-09-03	7.74	8.50	7.57	8.29	1162800	8.29
NYSE	CRY	2009-09-02	7.40	7.54	7.40	7.42	329400	7.42
NYSE	CRY	2009-09-01	7.42	7.75	7.40	7.44	455900	7.44
NYSE	CRY	2009-08-31	7.41	7.56	7.31	7.45	321000	7.45
NYSE	CRY	2009-08-28	7.62	7.76	7.38	7.49	221100	7.49
NYSE	CRY	2009-08-27	7.51	7.89	7.40	7.62	352800	7.62
NYSE	CRY	2009-08-26	7.62	7.72	7.40	7.55	329900	7.55
NYSE	CRY	2009-08-25	7.94	7.98	7.52	7.64	449300	7.64
NYSE	CRY	2009-08-24	8.05	8.10	7.87	7.96	864300	7.96
NYSE	CRY	2009-08-21	7.89	8.20	7.82	7.95	849400	7.95
NYSE	CRY	2009-08-20	7.48	7.90	7.40	7.72	779100	7.72
NYSE	CRY	2009-08-19	7.03	7.47	6.91	7.41	687200	7.41
NYSE	CRY	2009-08-18	7.37	7.37	6.89	7.12	740100	7.12
NYSE	CRY	2009-08-17	6.44	7.75	6.08	7.23	2425100	7.23
NYSE	CRY	2009-08-14	6.45	6.68	6.20	6.55	681200	6.55
NYSE	CRY	2009-08-13	6.59	6.79	5.93	6.37	1561800	6.37
NYSE	CRY	2009-08-12	5.61	6.85	5.46	6.74	2564700	6.74
NYSE	CRY	2009-08-11	5.26	5.35	5.18	5.18	269000	5.18
NYSE	CRY	2009-08-10	5.18	5.34	5.12	5.26	261400	5.26
NYSE	CRY	2009-08-07	5.19	5.22	5.09	5.15	263200	5.15
NYSE	CRY	2009-08-06	5.19	5.28	5.03	5.07	216900	5.07
NYSE	CRY	2009-08-05	5.43	5.43	5.15	5.19	337800	5.19
NYSE	CRY	2009-08-04	5.34	5.39	5.11	5.38	399700	5.38
NYSE	CRY	2009-08-03	5.12	5.21	5.07	5.10	262000	5.10
NYSE	CRY	2009-07-31	5.40	5.52	5.07	5.08	439700	5.08
NYSE	CRY	2009-07-30	5.85	5.90	5.36	5.40	321200	5.40
NYSE	CRY	2009-07-29	5.42	5.80	5.42	5.78	135100	5.78
NYSE	CRY	2009-07-28	5.59	5.79	5.41	5.45	409000	5.45
NYSE	CRY	2009-07-27	5.39	5.65	5.01	5.62	248800	5.62
NYSE	CRY	2009-07-24	5.05	5.50	5.01	5.42	194400	5.42
NYSE	CRY	2009-07-23	5.11	5.25	4.95	4.99	413500	4.99
NYSE	CRY	2009-07-22	5.24	5.32	5.04	5.09	202000	5.09
NYSE	CRY	2009-07-21	5.37	5.38	5.21	5.26	85500	5.26
NYSE	CRY	2009-07-20	5.41	5.47	5.28	5.33	182200	5.33
NYSE	CRY	2009-07-17	5.55	5.55	5.26	5.32	131400	5.32
NYSE	CRY	2009-07-16	5.56	5.56	5.42	5.55	100800	5.55
NYSE	CRY	2009-07-15	5.28	5.70	5.26	5.57	212700	5.57
NYSE	CRY	2009-07-14	5.14	5.30	5.12	5.23	109800	5.23
NYSE	CRY	2009-07-13	5.16	5.27	4.99	5.14	229400	5.14
NYSE	CRY	2009-07-10	5.01	5.16	4.96	5.15	298300	5.15
NYSE	CRY	2009-07-09	5.08	5.27	4.97	5.06	150800	5.06
NYSE	CRY	2009-07-08	5.12	5.19	4.96	5.07	189200	5.07
NYSE	CRY	2009-07-07	5.48	5.52	5.08	5.08	200600	5.08
NYSE	CRY	2009-07-06	5.49	5.51	5.35	5.47	217400	5.47
NYSE	CRY	2009-07-02	5.70	5.70	5.47	5.47	165700	5.47
NYSE	CRY	2009-07-01	5.60	5.98	5.58	5.80	375300	5.80
NYSE	CRY	2009-06-30	5.54	5.63	5.52	5.54	163400	5.54
NYSE	CRY	2009-06-29	5.65	5.75	5.46	5.53	177300	5.53
NYSE	CRY	2009-06-26	5.47	5.69	5.41	5.67	395300	5.67
NYSE	CRY	2009-06-25	5.38	5.54	5.20	5.54	203000	5.54
NYSE	CRY	2009-06-24	5.48	5.57	5.34	5.38	119000	5.38
NYSE	CRY	2009-06-23	5.82	5.82	5.40	5.44	235600	5.44
NYSE	CRY	2009-06-22	5.71	5.82	5.65	5.80	183900	5.80
NYSE	CRY	2009-06-19	5.94	6.10	5.76	5.77	182400	5.77
NYSE	CRY	2009-06-18	5.75	5.88	5.63	5.88	111900	5.88
NYSE	CRY	2009-06-17	5.81	5.93	5.62	5.79	105600	5.79
NYSE	CRY	2009-06-16	5.66	5.88	5.62	5.80	145100	5.80
NYSE	CRY	2009-06-15	5.98	6.17	5.65	5.68	201200	5.68
NYSE	CRY	2009-06-12	5.98	6.18	5.88	6.18	189600	6.18
NYSE	CRY	2009-06-11	5.85	6.15	5.85	6.01	245400	6.01
NYSE	CRY	2009-06-10	5.85	5.88	5.73	5.82	369600	5.82
NYSE	CRY	2009-06-09	5.70	5.90	5.60	5.82	229200	5.82
NYSE	CRY	2009-06-08	5.64	5.88	5.50	5.68	287000	5.68
NYSE	CRY	2009-06-05	5.73	5.80	5.60	5.61	252500	5.61
NYSE	CRY	2009-06-04	5.45	5.83	5.40	5.69	394900	5.69
NYSE	CRY	2009-06-03	4.89	5.42	4.88	5.37	445300	5.37
NYSE	CRY	2009-06-02	4.88	5.11	4.88	5.02	335800	5.02
NYSE	CRY	2009-06-01	4.80	5.00	4.75	4.98	371900	4.98
NYSE	CRY	2009-05-29	4.65	4.81	4.60	4.69	217500	4.69
NYSE	CRY	2009-05-28	4.87	4.91	4.55	4.62	250000	4.62
NYSE	CRY	2009-05-27	4.90	5.01	4.81	4.81	70100	4.81
NYSE	CRY	2009-05-26	4.72	5.00	4.71	4.92	135000	4.92
NYSE	CRY	2009-05-22	4.81	5.01	4.72	4.75	93600	4.75
NYSE	CRY	2009-05-21	4.83	4.85	4.63	4.77	132100	4.77
NYSE	CRY	2009-05-20	5.04	5.04	4.87	4.92	127700	4.92
NYSE	CRY	2009-05-19	5.01	5.05	4.95	4.98	99100	4.98
NYSE	CRY	2009-05-18	5.06	5.08	4.92	5.00	123000	5.00
NYSE	CRY	2009-05-15	5.07	5.07	4.91	5.00	115600	5.00
NYSE	CRY	2009-05-14	4.81	5.27	4.77	5.07	171600	5.07
NYSE	CRY	2009-05-13	5.34	5.34	4.81	4.84	329500	4.84
NYSE	CRY	2009-05-12	5.78	5.88	5.30	5.34	244900	5.34
NYSE	CRY	2009-05-11	6.01	6.01	5.66	5.75	172800	5.75
NYSE	CRY	2009-05-08	5.91	6.21	5.80	6.14	269400	6.14
NYSE	CRY	2009-05-07	5.72	5.95	5.60	5.83	368300	5.83
NYSE	CRY	2009-05-06	5.77	5.77	5.43	5.70	247100	5.70
NYSE	CRY	2009-05-05	5.53	5.80	5.37	5.71	287700	5.71
NYSE	CRY	2009-05-04	5.65	5.70	5.00	5.55	351100	5.55
NYSE	CRY	2009-05-01	5.52	5.64	5.31	5.49	284100	5.49
NYSE	CRY	2009-04-30	5.45	5.65	5.30	5.43	431600	5.43
NYSE	CRY	2009-04-29	5.03	5.50	4.92	5.37	261500	5.37
NYSE	CRY	2009-04-28	4.89	4.99	4.76	4.96	170500	4.96
NYSE	CRY	2009-04-27	4.85	4.97	4.68	4.68	214400	4.68
NYSE	CRY	2009-04-24	4.71	5.07	4.71	4.88	175600	4.88
NYSE	CRY	2009-04-23	4.86	4.99	4.56	4.61	177600	4.61
NYSE	CRY	2009-04-22	4.75	4.99	4.75	4.86	219000	4.86
NYSE	CRY	2009-04-21	4.53	4.91	4.53	4.87	201900	4.87
NYSE	CRY	2009-04-20	4.73	4.82	4.50	4.57	210800	4.57
NYSE	CRY	2009-04-17	4.77	4.88	4.71	4.74	199400	4.74
NYSE	CRY	2009-04-16	4.72	4.88	4.56	4.75	211900	4.75
NYSE	CRY	2009-04-15	4.70	4.88	4.60	4.69	208600	4.69
NYSE	CRY	2009-04-14	4.90	5.00	4.68	4.73	180800	4.73
NYSE	CRY	2009-04-13	5.00	5.13	4.93	5.00	184000	5.00
NYSE	CRY	2009-04-09	5.02	5.10	4.87	5.06	284200	5.06
NYSE	CRY	2009-04-08	4.99	5.07	4.87	4.95	129400	4.95
NYSE	CRY	2009-04-07	5.04	5.14	4.90	4.93	115600	4.93
NYSE	CRY	2009-04-06	5.17	5.19	5.02	5.14	116200	5.14
NYSE	CRY	2009-04-03	5.39	5.39	5.10	5.26	104500	5.26
NYSE	CRY	2009-04-02	5.44	5.61	5.34	5.42	191000	5.42
NYSE	CRY	2009-04-01	5.09	5.32	4.89	5.31	125900	5.31
NYSE	CRY	2009-03-31	5.32	5.48	5.10	5.18	128900	5.18
NYSE	CRY	2009-03-30	5.34	5.39	4.95	5.37	123800	5.37
NYSE	CRY	2009-03-27	5.53	6.00	5.33	5.37	139000	5.37
NYSE	CRY	2009-03-26	5.71	5.85	5.36	5.74	180200	5.74
NYSE	CRY	2009-03-25	5.29	5.70	5.26	5.63	195800	5.63
NYSE	CRY	2009-03-24	5.68	5.68	5.22	5.25	202400	5.25
NYSE	CRY	2009-03-23	4.90	5.75	4.81	5.75	285800	5.75
NYSE	CRY	2009-03-20	5.17	5.39	4.75	4.77	218200	4.77
NYSE	CRY	2009-03-19	5.33	5.33	4.80	5.11	149600	5.11
NYSE	CRY	2009-03-18	5.32	5.46	5.02	5.27	177800	5.27
NYSE	CRY	2009-03-17	4.90	5.30	4.89	5.30	127800	5.30
NYSE	CRY	2009-03-16	4.94	5.32	4.89	4.92	212200	4.92
NYSE	CRY	2009-03-13	4.60	4.93	4.54	4.83	173300	4.83
NYSE	CRY	2009-03-12	3.96	4.63	3.93	4.55	360500	4.55
NYSE	CRY	2009-03-11	4.04	4.19	4.00	4.00	230300	4.00
NYSE	CRY	2009-03-10	4.08	4.28	4.00	4.07	222300	4.07
NYSE	CRY	2009-03-09	4.10	4.49	4.01	4.02	229700	4.02
NYSE	CRY	2009-03-06	4.01	4.30	4.01	4.10	330300	4.10
NYSE	CRY	2009-03-05	4.34	4.38	4.02	4.04	269100	4.04
NYSE	CRY	2009-03-04	4.28	4.63	4.24	4.45	292600	4.45
NYSE	CRY	2009-03-03	4.59	4.60	4.20	4.21	230700	4.21
NYSE	CRY	2009-03-02	5.03	5.03	4.50	4.51	259000	4.51
NYSE	CRY	2009-02-27	5.00	5.15	4.90	5.05	200400	5.05
NYSE	CRY	2009-02-26	5.12	5.18	4.80	5.10	364500	5.10
NYSE	CRY	2009-02-25	5.31	5.39	5.01	5.05	267500	5.05
NYSE	CRY	2009-02-24	5.10	5.36	5.01	5.33	540600	5.33
NYSE	CRY	2009-02-23	5.39	5.45	4.75	4.83	508600	4.83
NYSE	CRY	2009-02-20	5.99	6.00	5.27	5.32	602300	5.32
NYSE	CRY	2009-02-19	7.71	7.71	5.99	6.02	765500	6.02
NYSE	CRY	2009-02-18	7.88	8.04	7.64	7.83	243800	7.83
NYSE	CRY	2009-02-17	7.80	7.95	7.41	7.76	195200	7.76
NYSE	CRY	2009-02-13	8.46	8.58	8.11	8.26	155100	8.26
NYSE	CRY	2009-02-12	8.24	8.52	8.19	8.48	134600	8.48
NYSE	CRY	2009-02-11	8.49	8.67	8.26	8.38	199600	8.38
NYSE	CRY	2009-02-10	8.63	8.70	8.31	8.38	240000	8.38
NYSE	CRY	2009-02-09	8.52	8.85	8.45	8.72	124100	8.72
NYSE	CRY	2009-02-06	8.31	8.76	8.31	8.58	121100	8.58
NYSE	CRY	2009-02-05	8.16	8.53	8.16	8.35	129200	8.35
NYSE	CRY	2009-02-04	8.20	8.45	8.11	8.22	172700	8.22
NYSE	CRY	2009-02-03	8.62	8.71	8.01	8.20	230000	8.20
NYSE	CRY	2009-02-02	8.13	8.68	7.98	8.52	261400	8.52
NYSE	CRY	2009-01-30	8.09	8.45	7.93	8.24	198400	8.24
NYSE	CRY	2009-01-29	8.18	8.39	8.01	8.06	130500	8.06
NYSE	CRY	2009-01-28	8.30	8.80	8.21	8.27	348800	8.27
NYSE	CRY	2009-01-27	7.91	8.23	7.81	8.17	270100	8.17
NYSE	CRY	2009-01-26	7.67	8.09	7.66	7.85	155500	7.85
NYSE	CRY	2009-01-23	7.34	7.81	7.34	7.63	180800	7.63
NYSE	CRY	2009-01-22	7.51	7.75	7.45	7.52	188400	7.52
NYSE	CRY	2009-01-21	7.50	7.77	7.41	7.74	324000	7.74
NYSE	CRY	2009-01-20	7.72	7.93	7.34	7.40	452100	7.40
NYSE	CRY	2009-01-16	8.30	8.58	8.09	8.50	239300	8.50
NYSE	CRY	2009-01-15	8.05	8.25	7.81	8.23	193900	8.23
NYSE	CRY	2009-01-14	8.34	8.34	7.76	8.06	241900	8.06
NYSE	CRY	2009-01-13	8.55	8.74	8.23	8.35	207000	8.35
NYSE	CRY	2009-01-12	8.89	9.05	8.70	8.77	279600	8.77
NYSE	CRY	2009-01-09	9.24	9.25	8.63	8.93	444100	8.93
NYSE	CRY	2009-01-08	9.32	9.41	9.11	9.21	296000	9.21
NYSE	CRY	2009-01-07	8.93	9.44	8.90	9.29	239700	9.29
NYSE	CRY	2009-01-06	9.18	9.55	9.00	9.08	313500	9.08
NYSE	CRY	2009-01-05	9.44	9.51	8.87	9.11	278700	9.11
NYSE	CRY	2009-01-02	9.74	9.79	9.14	9.35	192200	9.35
NYSE	CPO	2009-12-31	29.90	30.00	29.21	29.23	225300	29.23
NYSE	CPO	2009-12-30	29.66	29.98	29.64	29.88	155600	29.88
NYSE	CPO	2009-12-29	29.75	30.17	29.71	29.89	292900	29.75
NYSE	CPO	2009-12-28	29.61	29.75	29.47	29.70	464300	29.56
NYSE	CPO	2009-12-24	29.40	29.57	29.21	29.48	141300	29.34
NYSE	CPO	2009-12-23	29.50	29.68	29.28	29.37	561200	29.23
NYSE	CPO	2009-12-22	29.29	29.49	29.13	29.42	557200	29.28
NYSE	CPO	2009-12-21	28.93	29.34	28.93	29.32	781200	29.18
NYSE	CPO	2009-12-18	28.78	28.86	28.43	28.75	781300	28.62
NYSE	CPO	2009-12-17	29.11	29.11	28.41	28.79	469600	28.66
NYSE	CPO	2009-12-16	29.14	29.67	28.93	29.21	318800	29.07
NYSE	CPO	2009-12-15	28.33	29.24	28.16	29.10	590100	28.96
NYSE	CPO	2009-12-14	28.53	28.53	28.20	28.48	493600	28.35
NYSE	CPO	2009-12-11	28.24	28.56	28.15	28.40	265200	28.27
NYSE	CPO	2009-12-10	27.84	28.31	27.84	28.20	378400	28.07
NYSE	CPO	2009-12-09	27.97	27.99	27.41	27.85	927700	27.72
NYSE	CPO	2009-12-08	28.53	28.66	27.74	28.08	894200	27.95
NYSE	CPO	2009-12-07	29.17	29.26	28.64	28.80	478000	28.67
NYSE	CPO	2009-12-04	29.53	29.78	28.89	29.31	253200	29.17
NYSE	CPO	2009-12-03	29.45	29.79	28.84	29.29	651900	29.15
NYSE	CPO	2009-12-02	28.71	29.62	28.61	29.25	900100	29.11
NYSE	CPO	2009-12-01	28.26	29.04	28.25	28.82	1110400	28.69
NYSE	CPO	2009-11-30	27.95	28.06	27.46	28.04	803300	27.91
NYSE	CPO	2009-11-27	27.51	28.21	26.70	28.00	302100	27.87
NYSE	CPO	2009-11-25	28.07	28.18	27.86	28.15	334900	28.02
NYSE	CPO	2009-11-24	28.44	28.45	27.73	28.07	721400	27.94
NYSE	CPO	2009-11-23	28.43	29.28	28.33	28.59	452800	28.46
NYSE	CPO	2009-11-20	28.50	28.58	28.04	28.21	599900	28.08
NYSE	CPO	2009-11-19	29.20	29.26	27.72	28.71	476000	28.58
NYSE	CPO	2009-11-18	29.09	29.64	28.63	29.46	647200	29.32
NYSE	CPO	2009-11-17	28.66	29.24	28.47	29.00	390400	28.86
NYSE	CPO	2009-11-16	29.19	29.25	28.84	28.91	478100	28.77
NYSE	CPO	2009-11-13	28.85	29.11	28.67	28.97	243600	28.83
NYSE	CPO	2009-11-12	29.06	29.23	28.78	28.85	435400	28.71
NYSE	CPO	2009-11-11	28.87	29.20	28.81	29.02	343700	28.88
NYSE	CPO	2009-11-10	29.08	29.44	28.52	28.75	473600	28.62
NYSE	CPO	2009-11-09	28.60	29.25	28.55	29.25	187300	29.11
NYSE	CPO	2009-11-06	28.77	29.12	28.15	28.32	298900	28.19
NYSE	CPO	2009-11-05	28.52	29.03	28.44	28.88	264200	28.74
NYSE	CPO	2009-11-04	27.90	28.65	27.76	28.32	921900	28.19
NYSE	CPO	2009-11-03	27.47	27.78	27.46	27.68	588400	27.55
NYSE	CPO	2009-11-02	28.15	28.37	27.26	27.68	502700	27.55
NYSE	CPO	2009-10-30	28.45	28.75	27.72	28.18	567200	28.05
NYSE	CPO	2009-10-29	29.06	29.06	28.11	28.64	945800	28.51
NYSE	CPO	2009-10-28	30.75	30.85	28.95	28.97	776600	28.83
NYSE	CPO	2009-10-27	30.57	31.58	27.86	30.85	1189000	30.71
NYSE	CPO	2009-10-26	30.52	31.30	30.27	30.91	577200	30.77
NYSE	CPO	2009-10-23	31.19	31.19	30.10	30.44	380100	30.30
NYSE	CPO	2009-10-22	30.74	31.15	30.41	31.11	777600	30.96
NYSE	CPO	2009-10-21	31.12	31.90	30.99	30.99	428200	30.84
NYSE	CPO	2009-10-20	31.45	31.82	31.00	31.25	448900	31.10
NYSE	CPO	2009-10-19	30.80	31.60	30.67	31.51	406300	31.36
NYSE	CPO	2009-10-16	30.69	31.05	30.39	30.80	511600	30.66
NYSE	CPO	2009-10-15	30.37	31.10	30.13	30.82	407800	30.68
NYSE	CPO	2009-10-14	29.99	30.71	29.89	30.39	558300	30.25
NYSE	CPO	2009-10-13	29.64	29.80	29.31	29.62	408400	29.48
NYSE	CPO	2009-10-12	28.76	30.01	28.68	29.65	615800	29.51
NYSE	CPO	2009-10-09	28.11	28.77	27.95	28.54	558400	28.41
NYSE	CPO	2009-10-08	27.74	28.29	27.65	28.14	560900	28.01
NYSE	CPO	2009-10-07	27.65	27.82	27.52	27.55	443800	27.42
NYSE	CPO	2009-10-06	27.51	27.79	27.18	27.50	406300	27.37
NYSE	CPO	2009-10-05	27.18	27.35	26.85	27.18	304600	27.05
NYSE	CPO	2009-10-02	27.51	27.66	26.73	27.23	403100	27.10
NYSE	CPO	2009-10-01	28.39	28.64	27.66	27.80	447400	27.67
NYSE	CPO	2009-09-30	28.35	28.69	27.65	28.52	458000	28.39
NYSE	CPO	2009-09-29	28.15	28.45	28.10	28.27	551500	28.14
NYSE	CPO	2009-09-28	28.26	28.35	27.84	28.10	360200	27.97
NYSE	CPO	2009-09-25	28.62	28.65	28.17	28.26	220700	27.99
NYSE	CPO	2009-09-24	29.14	29.29	28.55	28.74	399900	28.46
NYSE	CPO	2009-09-23	29.24	29.39	29.00	29.10	448600	28.82
NYSE	CPO	2009-09-22	29.15	29.32	28.81	29.09	568800	28.81
NYSE	CPO	2009-09-21	28.79	29.22	28.27	28.90	448300	28.62
NYSE	CPO	2009-09-18	29.25	29.46	29.03	29.19	594200	28.91
NYSE	CPO	2009-09-17	28.90	29.34	28.51	28.95	1182700	28.67
NYSE	CPO	2009-09-16	29.42	29.63	28.93	29.05	544700	28.77
NYSE	CPO	2009-09-15	29.11	29.46	28.78	29.27	711200	28.99
NYSE	CPO	2009-09-14	28.89	29.32	28.50	28.92	488800	28.64
NYSE	CPO	2009-09-11	28.99	29.73	28.97	29.32	602400	29.04
NYSE	CPO	2009-09-10	29.91	30.01	28.76	28.99	864600	28.71
NYSE	CPO	2009-09-09	29.72	30.05	29.32	29.85	295800	29.56
NYSE	CPO	2009-09-08	29.86	30.15	29.62	29.82	272500	29.53
NYSE	CPO	2009-09-04	29.49	29.85	29.39	29.58	180700	29.30
NYSE	CPO	2009-09-03	29.11	29.58	28.68	29.49	481200	29.21
NYSE	CPO	2009-09-02	29.37	29.56	28.98	29.07	386800	28.79
NYSE	CPO	2009-09-01	29.43	30.20	29.27	29.55	413200	29.27
NYSE	CPO	2009-08-31	30.45	30.58	29.62	29.66	468100	29.37
NYSE	CPO	2009-08-28	30.13	30.90	30.10	30.75	426500	30.45
NYSE	CPO	2009-08-27	30.33	30.40	29.43	30.23	374800	29.94
NYSE	CPO	2009-08-26	30.19	30.53	30.11	30.19	573300	29.90
NYSE	CPO	2009-08-25	31.07	31.28	30.14	30.25	437800	29.96
NYSE	CPO	2009-08-24	30.60	31.13	30.17	30.78	530200	30.48
NYSE	CPO	2009-08-21	30.45	30.71	30.19	30.25	505100	29.96
NYSE	CPO	2009-08-20	30.35	30.39	29.98	30.13	278300	29.84
NYSE	CPO	2009-08-19	30.25	30.55	30.02	30.46	308100	30.17
NYSE	CPO	2009-08-18	30.42	30.85	30.05	30.58	379300	30.29
NYSE	CPO	2009-08-17	31.01	31.06	30.20	30.37	622300	30.08
NYSE	CPO	2009-08-14	32.04	32.34	30.70	31.49	1241100	31.19
NYSE	CPO	2009-08-13	29.12	32.37	29.12	32.26	2341500	31.95
NYSE	CPO	2009-08-12	29.83	29.83	28.59	28.84	839400	28.56
NYSE	CPO	2009-08-11	29.28	30.47	29.03	29.82	1628000	29.53
NYSE	CPO	2009-08-10	27.77	29.27	27.43	29.21	709700	28.93
NYSE	CPO	2009-08-07	27.58	27.84	27.32	27.82	249500	27.55
NYSE	CPO	2009-08-06	27.38	27.93	27.22	27.31	250900	27.05
NYSE	CPO	2009-08-05	27.97	28.24	27.24	27.33	528200	27.07
NYSE	CPO	2009-08-04	27.53	28.48	27.53	28.21	381800	27.94
NYSE	CPO	2009-08-03	28.11	28.34	27.57	27.78	409900	27.51
NYSE	CPO	2009-07-31	28.30	28.68	27.91	28.00	339800	27.73
NYSE	CPO	2009-07-30	28.52	28.69	28.06	28.30	364200	28.03
NYSE	CPO	2009-07-29	27.64	28.62	27.64	28.33	545600	28.06
NYSE	CPO	2009-07-28	27.21	27.79	26.68	27.74	948400	27.47
NYSE	CPO	2009-07-27	26.28	27.50	26.28	27.31	828000	27.05
NYSE	CPO	2009-07-24	26.49	26.68	26.00	26.39	427800	26.14
NYSE	CPO	2009-07-23	25.46	26.98	25.19	26.71	1091800	26.45
NYSE	CPO	2009-07-22	26.04	26.20	25.31	25.44	682500	25.20
NYSE	CPO	2009-07-21	26.93	27.24	25.78	26.10	530700	25.85
NYSE	CPO	2009-07-20	26.89	27.06	26.39	26.67	273700	26.41
NYSE	CPO	2009-07-17	26.87	26.95	26.45	26.62	369500	26.36
NYSE	CPO	2009-07-16	26.92	27.34	26.78	26.87	442500	26.61
NYSE	CPO	2009-07-15	26.00	26.93	25.76	26.89	545800	26.63
NYSE	CPO	2009-07-14	25.08	25.72	25.08	25.60	415500	25.35
NYSE	CPO	2009-07-13	24.32	25.15	24.15	25.09	689000	24.85
NYSE	CPO	2009-07-10	25.45	25.55	24.25	24.47	856600	24.23
NYSE	CPO	2009-07-09	26.31	26.46	25.22	25.59	568800	25.34
NYSE	CPO	2009-07-08	26.60	26.72	25.60	26.19	382900	25.94
NYSE	CPO	2009-07-07	26.48	26.95	26.30	26.56	433000	26.30
NYSE	CPO	2009-07-06	26.50	26.79	26.08	26.60	441800	26.34
NYSE	CPO	2009-07-02	26.83	27.20	26.48	26.80	257300	26.54
NYSE	CPO	2009-07-01	27.04	27.50	27.03	27.25	725200	26.99
NYSE	CPO	2009-06-30	27.59	27.59	26.56	26.79	897500	26.53
NYSE	CPO	2009-06-29	27.06	27.50	26.71	27.46	262700	27.20
NYSE	CPO	2009-06-26	27.20	27.25	26.83	27.02	360800	26.76
NYSE	CPO	2009-06-25	27.39	27.54	26.83	27.40	930200	27.00
NYSE	CPO	2009-06-24	26.81	27.43	26.81	27.41	542700	27.01
NYSE	CPO	2009-06-23	26.66	26.95	26.57	26.73	660000	26.34
NYSE	CPO	2009-06-22	26.99	27.15	26.24	26.61	451700	26.22
NYSE	CPO	2009-06-19	26.98	27.56	26.98	27.16	678400	26.76
NYSE	CPO	2009-06-18	25.65	26.68	25.65	26.63	407900	26.24
NYSE	CPO	2009-06-17	25.54	25.90	25.11	25.72	333300	25.34
NYSE	CPO	2009-06-16	26.26	26.45	25.51	25.70	410400	25.32
NYSE	CPO	2009-06-15	27.26	27.26	25.90	26.15	525900	25.77
NYSE	CPO	2009-06-12	27.78	27.91	27.18	27.30	458300	26.90
NYSE	CPO	2009-06-11	27.12	28.18	27.12	27.82	719500	27.41
NYSE	CPO	2009-06-10	28.76	28.97	27.88	28.30	737200	27.88
NYSE	CPO	2009-06-09	27.67	28.74	27.61	28.53	712200	28.11
NYSE	CPO	2009-06-08	27.09	27.91	27.08	27.65	514300	27.24
NYSE	CPO	2009-06-05	27.26	27.56	27.04	27.19	704400	26.79
NYSE	CPO	2009-06-04	26.03	27.19	26.03	27.16	628700	26.76
NYSE	CPO	2009-06-03	25.86	26.32	25.67	25.97	397300	25.59
NYSE	CPO	2009-06-02	26.39	26.75	25.85	26.12	909900	25.74
NYSE	CPO	2009-06-01	26.55	26.95	25.81	26.46	871600	26.07
NYSE	CPO	2009-05-29	25.19	26.41	25.05	26.41	753800	26.02
NYSE	CPO	2009-05-28	24.81	25.42	24.54	25.24	490900	24.87
NYSE	CPO	2009-05-27	25.43	25.43	24.57	24.57	432500	24.21
NYSE	CPO	2009-05-26	25.22	25.59	24.82	25.43	437800	25.06
NYSE	CPO	2009-05-22	25.79	25.98	25.14	25.33	737000	24.96
NYSE	CPO	2009-05-21	25.69	25.92	25.00	25.74	465100	25.36
NYSE	CPO	2009-05-20	26.27	26.58	25.81	25.89	891700	25.51
NYSE	CPO	2009-05-19	26.05	26.43	25.86	26.14	789100	25.76
NYSE	CPO	2009-05-18	24.88	26.03	24.87	25.97	986100	25.59
NYSE	CPO	2009-05-15	24.30	25.17	24.11	24.79	899500	24.43
NYSE	CPO	2009-05-14	23.54	24.66	23.18	24.41	828100	24.05
NYSE	CPO	2009-05-13	24.17	24.25	23.53	23.54	1063700	23.19
NYSE	CPO	2009-05-12	25.32	25.32	23.87	24.49	1460400	24.13
NYSE	CPO	2009-05-11	26.42	26.59	25.05	25.15	1002500	24.78
NYSE	CPO	2009-05-08	26.10	27.16	25.87	26.64	750300	26.25
NYSE	CPO	2009-05-07	26.73	27.60	25.52	25.73	1049800	25.35
NYSE	CPO	2009-05-06	26.04	26.43	25.45	26.36	1131000	25.97
NYSE	CPO	2009-05-05	25.73	25.97	25.36	25.71	1186600	25.33
NYSE	CPO	2009-05-04	24.01	26.40	23.80	25.74	2041000	25.36
NYSE	CPO	2009-05-01	23.51	23.81	23.18	23.62	1334200	23.27
NYSE	CPO	2009-04-30	23.32	24.48	23.31	23.90	1296900	23.55
NYSE	CPO	2009-04-29	22.03	23.55	21.54	23.08	1981700	22.74
NYSE	CPO	2009-04-28	19.99	21.44	18.04	20.36	3766400	20.06
NYSE	CPO	2009-04-27	21.12	21.47	20.58	20.62	869500	20.32
NYSE	CPO	2009-04-24	21.33	21.47	20.78	21.13	951900	20.82
NYSE	CPO	2009-04-23	22.35	22.35	20.61	20.92	1747000	20.61
NYSE	CPO	2009-04-22	22.22	22.80	21.83	22.35	695900	22.02
NYSE	CPO	2009-04-21	21.77	22.47	21.61	22.36	526200	22.03
NYSE	CPO	2009-04-20	23.00	23.00	21.73	21.79	649100	21.47
NYSE	CPO	2009-04-17	23.04	23.46	22.80	23.39	452500	23.05
NYSE	CPO	2009-04-16	22.91	23.25	22.47	23.03	575100	22.69
NYSE	CPO	2009-04-15	22.81	23.25	22.43	22.90	518900	22.56
NYSE	CPO	2009-04-14	23.36	23.57	22.63	22.93	725000	22.59
NYSE	CPO	2009-04-13	22.97	23.70	22.79	23.58	507100	23.23
NYSE	CPO	2009-04-09	22.97	23.24	22.63	23.24	648700	22.90
NYSE	CPO	2009-04-08	22.55	22.64	21.86	22.44	600700	22.11
NYSE	CPO	2009-04-07	23.29	23.39	22.29	22.39	892700	22.06
NYSE	CPO	2009-04-06	22.97	24.00	22.97	23.59	942300	23.24
NYSE	CPO	2009-04-03	22.62	23.19	22.40	23.19	777300	22.85
NYSE	CPO	2009-04-02	22.29	23.93	22.21	22.67	1415000	22.34
NYSE	CPO	2009-04-01	20.87	21.67	20.49	21.61	773500	21.29
NYSE	CPO	2009-03-31	21.75	22.38	21.06	21.20	1093600	20.89
NYSE	CPO	2009-03-30	22.26	22.75	21.42	21.60	969200	21.28
NYSE	CPO	2009-03-27	22.89	23.29	22.29	23.04	785800	22.70
NYSE	CPO	2009-03-26	21.30	22.98	21.23	22.92	1162400	22.45
NYSE	CPO	2009-03-25	20.97	21.68	20.35	21.14	886700	20.70
NYSE	CPO	2009-03-24	20.73	21.28	20.54	20.95	923700	20.52
NYSE	CPO	2009-03-23	20.21	20.80	20.04	20.80	908300	20.37
NYSE	CPO	2009-03-20	19.80	20.02	19.47	19.83	1274800	19.42
NYSE	CPO	2009-03-19	19.15	19.61	18.69	19.60	901700	19.19
NYSE	CPO	2009-03-18	18.80	19.57	18.79	19.02	809700	18.63
NYSE	CPO	2009-03-17	18.83	19.13	18.51	19.06	709000	18.67
NYSE	CPO	2009-03-16	19.39	19.42	18.90	19.00	825900	18.61
NYSE	CPO	2009-03-13	19.71	19.71	18.84	19.28	679300	18.88
NYSE	CPO	2009-03-12	18.59	19.80	18.13	19.54	1025300	19.14
NYSE	CPO	2009-03-11	19.05	19.30	18.63	18.69	661400	18.30
NYSE	CPO	2009-03-10	18.28	19.43	18.24	18.99	925000	18.60
NYSE	CPO	2009-03-09	18.09	18.61	17.80	17.95	590300	17.58
NYSE	CPO	2009-03-06	18.33	19.07	18.02	18.46	634200	18.08
NYSE	CPO	2009-03-05	19.36	19.36	18.03	18.23	675700	17.85
NYSE	CPO	2009-03-04	19.00	20.04	18.96	19.69	988200	19.28
NYSE	CPO	2009-03-03	18.64	19.11	18.31	18.78	1768800	18.39
NYSE	CPO	2009-03-02	19.76	19.76	18.31	18.31	1159900	17.93
NYSE	CPO	2009-02-27	19.87	20.67	19.81	20.17	696700	19.75
NYSE	CPO	2009-02-26	20.40	20.77	20.27	20.27	1025600	19.85
NYSE	CPO	2009-02-25	19.96	20.51	19.84	20.17	1125800	19.75
NYSE	CPO	2009-02-24	20.00	20.25	19.78	19.95	1035000	19.54
NYSE	CPO	2009-02-23	20.37	20.84	19.80	19.94	612200	19.53
NYSE	CPO	2009-02-20	20.30	20.52	19.58	20.42	1096800	20.00
NYSE	CPO	2009-02-19	21.26	21.44	20.59	20.71	766300	20.28
NYSE	CPO	2009-02-18	22.20	22.25	20.77	21.10	1535300	20.66
NYSE	CPO	2009-02-17	22.61	22.83	21.89	22.12	872300	21.66
NYSE	CPO	2009-02-13	23.26	23.75	23.06	23.24	516600	22.76
NYSE	CPO	2009-02-12	23.29	23.42	22.53	23.17	721300	22.69
NYSE	CPO	2009-02-11	24.28	24.52	23.25	23.41	1012800	22.93
NYSE	CPO	2009-02-10	24.13	24.97	23.61	24.25	1160400	23.75
NYSE	CPO	2009-02-09	23.74	25.06	23.48	24.38	906400	23.88
NYSE	CPO	2009-02-06	23.39	23.87	22.96	23.84	1022800	23.35
NYSE	CPO	2009-02-05	22.25	23.73	21.90	23.44	1521900	22.95
NYSE	CPO	2009-02-04	22.38	22.51	21.95	22.25	1065300	21.79
NYSE	CPO	2009-02-03	21.60	22.60	21.60	22.30	1259600	21.84
NYSE	CPO	2009-02-02	21.97	21.97	20.27	21.50	5020800	21.06
NYSE	CPO	2009-01-30	24.22	24.44	22.70	23.15	1856100	22.67
NYSE	CPO	2009-01-29	25.31	25.35	24.03	24.16	1359600	23.66
NYSE	CPO	2009-01-28	25.91	26.24	25.43	25.53	1142800	25.00
NYSE	CPO	2009-01-27	25.53	26.39	25.04	25.58	976200	25.05
NYSE	CPO	2009-01-26	25.67	26.34	25.33	25.64	556200	25.11
NYSE	CPO	2009-01-23	25.29	26.00	24.66	25.50	920600	24.97
NYSE	CPO	2009-01-22	25.56	26.12	25.41	25.73	1272700	25.20
NYSE	CPO	2009-01-21	26.68	27.04	25.61	26.25	1151700	25.71
NYSE	CPO	2009-01-20	27.50	27.80	26.44	26.51	1375200	25.96
NYSE	CPO	2009-01-16	27.31	28.53	26.18	27.60	1627500	27.03
NYSE	CPO	2009-01-15	28.18	28.24	27.18	27.93	1228800	27.35
NYSE	CPO	2009-01-14	29.26	29.38	28.02	28.29	2010000	27.70
NYSE	CPO	2009-01-13	29.28	30.37	29.08	30.10	1042300	29.48
NYSE	CPO	2009-01-12	29.39	29.82	28.49	29.37	1442600	28.76
NYSE	CPO	2009-01-09	29.20	29.55	28.27	29.50	859400	28.89
NYSE	CPO	2009-01-08	30.01	30.09	28.44	29.08	932300	28.48
NYSE	CPO	2009-01-07	30.02	30.71	29.60	30.13	682300	29.51
NYSE	CPO	2009-01-06	30.73	31.15	29.92	30.52	849600	29.89
NYSE	CPO	2009-01-05	29.50	30.75	29.50	30.55	1078600	29.78
NYSE	CPO	2009-01-02	28.89	29.88	28.48	29.59	351400	28.84
NYSE	CBU	2009-12-31	19.71	19.82	19.31	19.31	79600	19.31
NYSE	CBU	2009-12-30	19.83	19.93	19.51	19.66	101400	19.66
NYSE	CBU	2009-12-29	19.80	20.00	19.65	19.83	79800	19.83
NYSE	CBU	2009-12-28	19.90	19.97	19.68	19.70	89800	19.70
NYSE	CBU	2009-12-24	19.74	19.90	19.64	19.90	27700	19.90
NYSE	CBU	2009-12-23	19.71	19.90	19.53	19.61	111000	19.61
NYSE	CBU	2009-12-22	19.46	19.70	19.46	19.61	139900	19.61
NYSE	CBU	2009-12-21	19.46	19.86	19.29	19.50	143100	19.50
NYSE	CBU	2009-12-18	19.00	19.45	18.91	19.45	429000	19.45
NYSE	CBU	2009-12-17	18.59	18.95	18.45	18.79	94400	18.79
NYSE	CBU	2009-12-16	18.86	19.06	18.49	18.66	105000	18.66
NYSE	CBU	2009-12-15	18.98	19.09	18.71	18.73	189600	18.73
NYSE	CBU	2009-12-14	18.52	19.00	18.39	18.99	108600	18.99
NYSE	CBU	2009-12-11	18.57	18.64	18.34	18.52	85800	18.52
NYSE	CBU	2009-12-10	18.85	18.92	18.48	18.64	112000	18.42
NYSE	CBU	2009-12-09	18.92	18.93	18.40	18.71	150900	18.49
NYSE	CBU	2009-12-08	18.68	19.04	18.57	18.85	134000	18.63
NYSE	CBU	2009-12-07	18.92	19.05	18.61	18.82	89000	18.60
NYSE	CBU	2009-12-04	18.56	18.97	18.47	18.87	158600	18.65
NYSE	CBU	2009-12-03	18.73	18.90	18.24	18.29	132500	18.07
NYSE	CBU	2009-12-02	18.54	18.98	18.20	18.61	100100	18.39
NYSE	CBU	2009-12-01	18.76	18.76	18.25	18.50	130400	18.28
NYSE	CBU	2009-11-30	17.99	18.62	17.80	18.56	203200	18.34
NYSE	CBU	2009-11-27	18.02	18.39	18.00	18.00	64100	17.79
NYSE	CBU	2009-11-25	18.87	18.95	18.30	18.31	77500	18.09
NYSE	CBU	2009-11-24	19.11	19.15	18.57	18.84	116800	18.62
NYSE	CBU	2009-11-23	18.87	19.26	18.86	19.15	171000	18.92
NYSE	CBU	2009-11-20	18.17	18.71	18.06	18.63	133700	18.41
NYSE	CBU	2009-11-19	18.75	18.75	18.18	18.36	165900	18.14
NYSE	CBU	2009-11-18	18.96	19.11	18.69	18.89	83900	18.67
NYSE	CBU	2009-11-17	18.52	19.22	18.45	18.94	135600	18.72
NYSE	CBU	2009-11-16	18.21	19.00	18.10	18.65	226500	18.43
NYSE	CBU	2009-11-13	17.82	18.06	17.61	17.96	162200	17.75
NYSE	CBU	2009-11-12	18.29	18.63	17.72	17.81	232500	17.60
NYSE	CBU	2009-11-11	18.38	18.82	18.17	18.28	107800	18.06
NYSE	CBU	2009-11-10	18.01	18.32	17.94	18.16	169000	17.95
NYSE	CBU	2009-11-09	18.30	18.42	18.09	18.15	133400	17.94
NYSE	CBU	2009-11-06	18.00	18.39	17.93	18.08	174600	17.87
NYSE	CBU	2009-11-05	18.22	18.42	17.89	18.23	209800	18.01
NYSE	CBU	2009-11-04	18.58	18.58	18.00	18.10	285300	17.89
NYSE	CBU	2009-11-03	18.24	18.50	17.93	18.48	198400	18.26
NYSE	CBU	2009-11-02	18.79	19.08	17.89	18.35	215300	18.13
NYSE	CBU	2009-10-30	19.18	19.55	18.42	18.61	262200	18.39
NYSE	CBU	2009-10-29	19.26	19.58	18.89	19.39	245500	19.16
NYSE	CBU	2009-10-28	19.06	19.22	18.42	19.01	297000	18.79
NYSE	CBU	2009-10-27	18.46	19.50	18.45	19.09	355900	18.86
NYSE	CBU	2009-10-26	17.82	18.50	17.67	18.45	411700	18.23
NYSE	CBU	2009-10-23	17.42	17.75	17.01	17.71	294100	17.50
NYSE	CBU	2009-10-22	16.39	17.47	16.36	17.22	217200	17.02
NYSE	CBU	2009-10-21	17.14	17.55	16.37	16.47	318800	16.28
NYSE	CBU	2009-10-20	17.62	17.69	17.02	17.24	161200	17.04
NYSE	CBU	2009-10-19	17.71	17.81	17.43	17.61	83900	17.40
NYSE	CBU	2009-10-16	17.80	17.80	17.36	17.59	181100	17.38
NYSE	CBU	2009-10-15	17.93	18.01	17.57	18.00	128600	17.79
NYSE	CBU	2009-10-14	18.10	18.10	17.66	17.98	138600	17.77
NYSE	CBU	2009-10-13	18.01	18.05	17.63	17.79	132600	17.58
NYSE	CBU	2009-10-12	18.16	18.23	17.88	18.02	106700	17.81
NYSE	CBU	2009-10-09	17.85	18.20	17.56	18.16	165400	17.95
NYSE	CBU	2009-10-08	17.89	18.00	17.58	17.78	119900	17.57
NYSE	CBU	2009-10-07	17.94	17.94	17.42	17.71	110100	17.50
NYSE	CBU	2009-10-06	17.68	18.28	17.53	17.96	150500	17.75
NYSE	CBU	2009-10-05	17.55	17.89	17.31	17.52	208300	17.31
NYSE	CBU	2009-10-02	17.26	17.61	16.70	17.39	216900	17.18
NYSE	CBU	2009-10-01	18.12	18.39	17.50	17.52	222500	17.31
NYSE	CBU	2009-09-30	18.71	18.71	18.15	18.27	164000	18.05
NYSE	CBU	2009-09-29	18.85	19.05	18.39	18.67	119900	18.45
NYSE	CBU	2009-09-28	18.43	18.90	18.36	18.78	116700	18.56
NYSE	CBU	2009-09-25	18.31	18.45	17.96	18.39	213000	18.17
NYSE	CBU	2009-09-24	18.74	18.80	17.87	18.35	207900	18.13
NYSE	CBU	2009-09-23	18.83	18.93	18.61	18.61	150500	18.39
NYSE	CBU	2009-09-22	18.83	18.93	18.42	18.86	165400	18.64
NYSE	CBU	2009-09-21	18.71	18.84	18.41	18.64	127900	18.42
NYSE	CBU	2009-09-18	19.01	19.01	18.43	18.83	194500	18.61
NYSE	CBU	2009-09-17	19.43	19.60	18.71	18.87	160500	18.65
NYSE	CBU	2009-09-16	18.88	19.86	18.82	19.52	195000	19.29
NYSE	CBU	2009-09-15	18.38	18.95	18.07	18.76	165600	18.54
NYSE	CBU	2009-09-14	18.23	18.47	18.10	18.42	80000	18.20
NYSE	CBU	2009-09-11	18.26	18.67	18.06	18.33	144500	18.11
NYSE	CBU	2009-09-10	18.28	18.31	17.92	18.30	131500	17.87
NYSE	CBU	2009-09-09	17.94	18.45	17.86	18.15	171200	17.72
NYSE	CBU	2009-09-08	18.00	18.19	17.77	18.00	86300	17.57
NYSE	CBU	2009-09-04	17.75	18.10	17.57	17.90	290700	17.48
NYSE	CBU	2009-09-03	17.15	17.59	17.14	17.57	136200	17.15
NYSE	CBU	2009-09-02	17.42	17.62	16.98	17.02	116800	16.62
NYSE	CBU	2009-09-01	17.70	18.20	17.08	17.52	252700	17.11
NYSE	CBU	2009-08-31	17.98	18.15	17.51	17.83	173400	17.41
NYSE	CBU	2009-08-28	18.31	18.34	17.77	18.10	105200	17.67
NYSE	CBU	2009-08-27	18.49	18.50	17.77	18.20	137400	17.77
NYSE	CBU	2009-08-26	18.38	18.90	18.34	18.54	177400	18.10
NYSE	CBU	2009-08-25	18.37	18.68	18.20	18.31	268600	17.88
NYSE	CBU	2009-08-24	18.50	18.70	18.03	18.19	145400	17.76
NYSE	CBU	2009-08-21	18.50	18.74	18.40	18.55	273500	18.11
NYSE	CBU	2009-08-20	18.02	18.43	17.93	18.23	137300	17.80
NYSE	CBU	2009-08-19	17.57	18.15	17.33	18.09	154800	17.66
NYSE	CBU	2009-08-18	17.61	17.99	17.55	17.75	227700	17.33
NYSE	CBU	2009-08-17	18.56	18.75	17.54	17.56	546100	17.14
NYSE	CBU	2009-08-14	19.44	19.51	18.59	18.94	230400	18.49
NYSE	CBU	2009-08-13	19.62	20.00	19.17	19.49	125900	19.03
NYSE	CBU	2009-08-12	19.35	19.83	19.20	19.67	193700	19.20
NYSE	CBU	2009-08-11	20.00	20.33	18.90	19.39	172700	18.93
NYSE	CBU	2009-08-10	19.69	20.24	19.62	20.19	244100	19.71
NYSE	CBU	2009-08-07	19.13	19.99	19.13	19.69	433200	19.22
NYSE	CBU	2009-08-06	19.46	19.95	18.75	18.92	241500	18.47
NYSE	CBU	2009-08-05	19.25	19.53	19.07	19.32	202900	18.86
NYSE	CBU	2009-08-04	18.33	19.34	18.10	19.24	190800	18.78
NYSE	CBU	2009-08-03	18.47	18.59	18.17	18.52	136200	18.08
NYSE	CBU	2009-07-31	18.22	18.43	17.95	18.13	288300	17.70
NYSE	CBU	2009-07-30	17.92	18.50	17.81	18.36	207300	17.93
NYSE	CBU	2009-07-29	17.84	17.88	17.52	17.76	193700	17.34
NYSE	CBU	2009-07-28	17.46	18.16	17.40	17.93	279500	17.51
NYSE	CBU	2009-07-27	17.12	17.70	16.59	17.57	258600	17.15
NYSE	CBU	2009-07-24	16.72	17.10	15.94	17.09	387400	16.69
NYSE	CBU	2009-07-23	15.22	16.84	15.00	16.80	442500	16.40
NYSE	CBU	2009-07-22	14.81	15.38	14.76	15.10	164000	14.74
NYSE	CBU	2009-07-21	15.56	15.56	14.75	14.93	185300	14.58
NYSE	CBU	2009-07-20	14.90	15.62	14.76	15.43	389800	15.06
NYSE	CBU	2009-07-17	15.35	15.61	14.67	14.70	303800	14.35
NYSE	CBU	2009-07-16	15.49	15.57	14.82	15.30	242500	14.94
NYSE	CBU	2009-07-15	15.18	15.75	15.18	15.70	324500	15.33
NYSE	CBU	2009-07-14	15.15	15.19	14.85	14.94	249900	14.59
NYSE	CBU	2009-07-13	14.49	15.18	14.47	15.17	253400	14.81
NYSE	CBU	2009-07-10	14.59	14.71	14.21	14.42	233900	14.08
NYSE	CBU	2009-07-09	14.94	15.26	14.57	14.61	237900	14.26
NYSE	CBU	2009-07-08	14.72	15.20	14.50	14.81	345000	14.46
NYSE	CBU	2009-07-07	14.27	14.83	14.26	14.58	327600	14.23
NYSE	CBU	2009-07-06	14.24	14.25	13.78	14.22	307800	13.88
NYSE	CBU	2009-07-02	14.60	14.77	14.10	14.21	317100	13.87
NYSE	CBU	2009-07-01	14.71	14.90	14.60	14.81	198900	14.46
NYSE	CBU	2009-06-30	14.95	15.02	14.51	14.56	215800	14.22
NYSE	CBU	2009-06-29	15.01	15.02	14.44	14.93	269300	14.58
NYSE	CBU	2009-06-26	14.83	15.18	14.64	15.18	366300	14.82
NYSE	CBU	2009-06-25	14.28	14.88	14.22	14.88	182700	14.53
NYSE	CBU	2009-06-24	14.54	14.65	14.30	14.37	303900	14.03
NYSE	CBU	2009-06-23	14.90	14.91	14.28	14.34	321900	14.00
NYSE	CBU	2009-06-22	14.68	14.88	14.36	14.59	342200	14.24
NYSE	CBU	2009-06-19	15.40	15.40	14.78	14.83	704700	14.48
NYSE	CBU	2009-06-18	15.13	15.46	14.69	15.15	187800	14.79
NYSE	CBU	2009-06-17	15.48	15.62	14.66	15.16	280500	14.80
NYSE	CBU	2009-06-16	15.67	15.99	15.39	15.52	250700	15.15
NYSE	CBU	2009-06-15	15.92	15.96	15.33	15.55	236600	15.18
NYSE	CBU	2009-06-12	15.86	16.14	15.68	16.03	182000	15.65
NYSE	CBU	2009-06-11	15.77	16.27	15.67	15.94	454900	15.56
NYSE	CBU	2009-06-10	16.19	16.30	15.46	15.78	304200	15.19
NYSE	CBU	2009-06-09	15.93	16.21	15.62	16.10	193200	15.50
NYSE	CBU	2009-06-08	15.47	16.00	15.40	15.81	161400	15.22
NYSE	CBU	2009-06-05	16.41	16.41	15.18	15.52	335600	14.94
NYSE	CBU	2009-06-04	15.45	16.27	15.26	16.21	376200	15.61
NYSE	CBU	2009-06-03	15.20	15.38	15.04	15.34	244800	14.77
NYSE	CBU	2009-06-02	15.35	15.47	15.04	15.28	479700	14.71
NYSE	CBU	2009-06-01	15.74	15.92	15.10	15.35	393200	14.78
NYSE	CBU	2009-05-29	15.14	15.50	14.95	15.50	169600	14.92
NYSE	CBU	2009-05-28	15.21	15.44	14.39	15.05	266600	14.49
NYSE	CBU	2009-05-27	15.83	15.94	14.93	15.05	268300	14.49
NYSE	CBU	2009-05-26	14.89	16.00	14.89	15.88	216400	15.29
NYSE	CBU	2009-05-22	14.95	15.49	14.80	15.00	243700	14.44
NYSE	CBU	2009-05-21	15.00	15.01	14.45	14.82	361500	14.27
NYSE	CBU	2009-05-20	16.03	16.23	15.01	15.10	368500	14.54
NYSE	CBU	2009-05-19	16.81	16.81	15.78	15.84	218900	15.25
NYSE	CBU	2009-05-18	16.33	16.80	16.19	16.73	193900	16.11
NYSE	CBU	2009-05-15	16.27	16.27	15.82	16.03	219200	15.43
NYSE	CBU	2009-05-14	16.04	16.37	15.80	16.27	266000	15.66
NYSE	CBU	2009-05-13	16.51	16.70	16.01	16.02	243200	15.42
NYSE	CBU	2009-05-12	17.17	17.34	16.11	16.83	492700	16.20
NYSE	CBU	2009-05-11	17.57	17.77	17.00	17.07	281900	16.43
NYSE	CBU	2009-05-08	17.41	18.04	17.13	18.00	277100	17.33
NYSE	CBU	2009-05-07	17.85	19.14	16.66	17.08	291600	16.44
NYSE	CBU	2009-05-06	17.16	17.80	16.94	17.55	392900	16.90
NYSE	CBU	2009-05-05	17.71	17.71	16.54	16.91	391200	16.28
NYSE	CBU	2009-05-04	16.44	17.62	16.26	17.61	331800	16.95
NYSE	CBU	2009-05-01	16.46	16.79	16.04	16.22	258600	15.62
NYSE	CBU	2009-04-30	17.38	17.38	16.45	16.45	378400	15.84
NYSE	CBU	2009-04-29	16.18	17.32	16.08	17.19	393600	16.55
NYSE	CBU	2009-04-28	15.98	16.42	15.67	15.99	387700	15.39
NYSE	CBU	2009-04-27	17.53	17.92	15.92	16.10	697400	15.50
NYSE	CBU	2009-04-24	17.63	18.42	17.25	17.86	353200	17.19
NYSE	CBU	2009-04-23	17.88	18.08	16.90	17.43	399300	16.78
NYSE	CBU	2009-04-22	18.51	19.06	17.75	17.82	461300	17.16
NYSE	CBU	2009-04-21	17.62	18.91	16.77	18.82	492400	18.12
NYSE	CBU	2009-04-20	18.97	18.97	17.68	17.76	349500	17.10
NYSE	CBU	2009-04-17	18.90	19.79	18.51	19.50	362400	18.77
NYSE	CBU	2009-04-16	18.74	19.05	17.88	18.84	373300	18.14
NYSE	CBU	2009-04-15	18.31	18.70	17.71	18.50	762400	17.81
NYSE	CBU	2009-04-14	19.48	19.60	18.47	18.51	488900	17.82
NYSE	CBU	2009-04-13	18.60	20.06	18.44	19.86	302100	19.12
NYSE	CBU	2009-04-09	18.08	19.14	17.83	19.12	316700	18.41
NYSE	CBU	2009-04-08	17.31	17.53	17.02	17.44	230700	16.79
NYSE	CBU	2009-04-07	17.20	17.50	17.08	17.12	194000	16.48
NYSE	CBU	2009-04-06	17.66	17.75	17.12	17.52	207200	16.87
NYSE	CBU	2009-04-03	17.59	17.99	17.32	17.97	181300	17.30
NYSE	CBU	2009-04-02	17.62	17.94	17.44	17.68	364300	17.02
NYSE	CBU	2009-04-01	16.38	17.55	16.27	17.30	389100	16.65
NYSE	CBU	2009-03-31	16.53	17.18	16.42	16.75	587100	16.13
NYSE	CBU	2009-03-30	16.69	17.11	16.16	16.37	439700	15.76
NYSE	CBU	2009-03-27	17.63	17.89	17.18	17.20	438600	16.56
NYSE	CBU	2009-03-26	17.77	18.04	17.41	18.04	319000	17.37
NYSE	CBU	2009-03-25	17.41	18.20	16.70	17.55	400300	16.90
NYSE	CBU	2009-03-24	18.13	18.20	17.11	17.20	485100	16.56
NYSE	CBU	2009-03-23	16.46	17.44	16.20	17.41	603500	16.76
NYSE	CBU	2009-03-20	16.00	16.20	15.63	15.99	966800	15.39
NYSE	CBU	2009-03-19	16.85	16.93	15.77	15.93	260600	15.34
NYSE	CBU	2009-03-18	15.75	16.64	15.65	16.63	516000	16.01
NYSE	CBU	2009-03-17	15.15	16.18	15.14	16.17	463900	15.57
NYSE	CBU	2009-03-16	15.70	16.09	15.07	15.12	387200	14.56
NYSE	CBU	2009-03-13	15.98	16.08	15.61	15.72	290100	15.13
NYSE	CBU	2009-03-12	14.76	15.96	14.48	15.86	337500	15.27
NYSE	CBU	2009-03-11	15.07	15.60	14.76	14.88	328400	14.11
NYSE	CBU	2009-03-10	14.13	14.95	14.00	14.92	398100	14.15
NYSE	CBU	2009-03-09	13.74	14.61	13.64	13.74	352100	13.03
NYSE	CBU	2009-03-06	14.40	14.64	13.24	13.93	330000	13.21
NYSE	CBU	2009-03-05	15.19	15.40	14.10	14.19	411000	13.46
NYSE	CBU	2009-03-04	15.98	16.08	15.04	15.52	249600	14.72
NYSE	CBU	2009-03-03	16.65	16.65	15.40	15.76	341000	14.95
NYSE	CBU	2009-03-02	16.88	16.95	16.35	16.39	389600	15.55
NYSE	CBU	2009-02-27	17.25	17.76	17.01	17.11	399700	16.23
NYSE	CBU	2009-02-26	17.28	18.18	17.11	17.51	427100	16.61
NYSE	CBU	2009-02-25	17.05	17.59	16.30	17.07	418300	16.19
NYSE	CBU	2009-02-24	16.79	17.32	16.38	17.24	364900	16.35
NYSE	CBU	2009-02-23	16.82	17.04	16.43	16.51	279100	15.66
NYSE	CBU	2009-02-20	16.32	16.75	15.81	16.61	400900	15.75
NYSE	CBU	2009-02-19	17.29	17.50	16.63	16.65	306100	15.79
NYSE	CBU	2009-02-18	17.29	17.59	16.93	17.13	313500	16.25
NYSE	CBU	2009-02-17	17.27	17.54	17.00	17.16	279700	16.28
NYSE	CBU	2009-02-13	18.29	18.47	17.45	17.64	349500	16.73
NYSE	CBU	2009-02-12	18.13	18.40	17.18	18.33	389500	17.39
NYSE	CBU	2009-02-11	18.38	18.84	18.00	18.48	248700	17.53
NYSE	CBU	2009-02-10	19.52	19.72	18.00	18.05	469500	17.12
NYSE	CBU	2009-02-09	19.92	20.46	19.53	19.70	335600	18.68
NYSE	CBU	2009-02-06	18.83	19.96	18.63	19.77	239800	18.75
NYSE	CBU	2009-02-05	18.23	19.20	17.97	18.79	241600	17.82
NYSE	CBU	2009-02-04	18.26	19.06	18.20	18.40	268900	17.45
NYSE	CBU	2009-02-03	18.19	18.70	18.00	18.20	411100	17.26
NYSE	CBU	2009-02-02	17.74	18.55	17.51	18.30	441100	17.36
NYSE	CBU	2009-01-30	18.39	18.70	17.86	17.95	573600	17.03
NYSE	CBU	2009-01-29	19.47	19.47	18.04	18.08	467800	17.15
NYSE	CBU	2009-01-28	18.89	19.83	18.76	19.65	319300	18.64
NYSE	CBU	2009-01-27	18.41	18.76	18.00	18.53	443400	17.58
NYSE	CBU	2009-01-26	18.97	19.40	18.22	18.37	338100	17.42
NYSE	CBU	2009-01-23	18.30	19.19	17.30	18.88	300600	17.91
NYSE	CBU	2009-01-22	18.98	19.38	18.10	18.45	738100	17.50
NYSE	CBU	2009-01-21	18.97	19.45	18.57	19.45	459600	18.45
NYSE	CBU	2009-01-20	20.21	20.38	18.68	18.76	453300	17.79
NYSE	CBU	2009-01-16	21.57	21.57	19.81	20.56	409600	19.50
NYSE	CBU	2009-01-15	21.54	21.84	20.61	21.37	398000	20.27
NYSE	CBU	2009-01-14	21.93	22.25	21.35	21.49	330500	20.38
NYSE	CBU	2009-01-13	21.46	22.53	21.43	22.28	212100	21.13
NYSE	CBU	2009-01-12	22.20	22.31	21.45	21.60	183000	20.49
NYSE	CBU	2009-01-09	23.01	23.01	22.05	22.13	310600	20.99
NYSE	CBU	2009-01-08	23.18	23.63	22.70	22.93	357300	21.75
NYSE	CBU	2009-01-07	22.96	23.27	22.37	23.14	493500	21.95
NYSE	CBU	2009-01-06	23.34	23.51	22.96	23.18	441000	21.99
NYSE	CBU	2009-01-05	23.87	24.07	22.87	23.42	325500	22.21
NYSE	CBU	2009-01-02	24.27	24.55	23.56	23.86	269200	22.63
NYSE	CCK	2009-12-31	25.64	25.72	25.50	25.58	793600	25.58
NYSE	CCK	2009-12-30	25.72	25.82	25.60	25.65	687300	25.65
NYSE	CCK	2009-12-29	25.64	25.86	25.58	25.74	583600	25.74
NYSE	CCK	2009-12-28	25.55	25.73	25.55	25.69	847400	25.69
NYSE	CCK	2009-12-24	25.63	25.73	25.47	25.55	387400	25.55
NYSE	CCK	2009-12-23	25.50	25.68	25.34	25.59	816600	25.59
NYSE	CCK	2009-12-22	25.29	25.59	25.29	25.50	1714000	25.50
NYSE	CCK	2009-12-21	25.05	25.45	24.96	25.32	1340500	25.32
NYSE	CCK	2009-12-18	25.50	25.65	25.00	25.01	2211800	25.01
NYSE	CCK	2009-12-17	25.40	25.52	25.28	25.38	1119100	25.38
NYSE	CCK	2009-12-16	25.63	25.80	25.48	25.54	883100	25.54
NYSE	CCK	2009-12-15	25.60	25.72	25.50	25.59	1741100	25.59
NYSE	CCK	2009-12-14	25.74	25.76	25.43	25.65	1201500	25.65
NYSE	CCK	2009-12-11	25.55	25.66	25.39	25.51	720700	25.51
NYSE	CCK	2009-12-10	25.41	25.66	25.41	25.52	1097000	25.52
NYSE	CCK	2009-12-09	25.54	25.64	25.22	25.50	943100	25.50
NYSE	CCK	2009-12-08	25.47	25.71	25.21	25.46	1739300	25.46
NYSE	CCK	2009-12-07	25.48	25.95	25.41	25.63	2108700	25.63
NYSE	CCK	2009-12-04	25.32	25.69	25.06	25.43	2597500	25.43
NYSE	CCK	2009-12-03	25.15	25.51	25.15	25.20	1453300	25.20
NYSE	CCK	2009-12-02	25.00	25.46	25.00	25.21	2136100	25.21
NYSE	CCK	2009-12-01	25.17	25.38	24.98	25.06	2441200	25.06
NYSE	CCK	2009-11-30	25.26	25.49	25.02	25.17	2076000	25.17
NYSE	CCK	2009-11-27	25.29	25.43	24.80	25.14	1008400	25.14
NYSE	CCK	2009-11-25	25.69	25.87	25.62	25.76	1211100	25.76
NYSE	CCK	2009-11-24	26.00	26.03	25.53	25.68	1420400	25.68
NYSE	CCK	2009-11-23	25.95	26.20	25.68	25.86	2235700	25.86
NYSE	CCK	2009-11-20	25.50	25.88	25.50	25.72	1662300	25.72
NYSE	CCK	2009-11-19	26.00	26.00	25.51	25.68	2379100	25.68
NYSE	CCK	2009-11-18	26.30	26.41	26.00	26.07	1309800	26.07
NYSE	CCK	2009-11-17	26.45	26.56	26.15	26.28	1260600	26.28
NYSE	CCK	2009-11-16	26.32	26.65	26.29	26.50	2299500	26.50
NYSE	CCK	2009-11-13	26.35	26.45	26.06	26.28	1697700	26.28
NYSE	CCK	2009-11-12	26.50	26.68	26.21	26.35	1252500	26.35
NYSE	CCK	2009-11-11	26.60	26.91	26.06	26.51	2012600	26.51
NYSE	CCK	2009-11-10	26.99	27.06	26.41	26.53	2529600	26.53
NYSE	CCK	2009-11-09	26.36	27.09	26.36	27.03	2521500	27.03
NYSE	CCK	2009-11-06	26.30	26.49	26.13	26.31	2201100	26.31
NYSE	CCK	2009-11-05	26.64	26.89	26.41	26.47	1809700	26.47
NYSE	CCK	2009-11-04	26.92	27.10	26.54	26.60	2345300	26.60
NYSE	CCK	2009-11-03	25.92	26.77	25.80	26.71	2338400	26.71
NYSE	CCK	2009-11-02	26.58	26.98	25.57	25.91	3564100	25.91
NYSE	CCK	2009-10-30	26.36	26.84	26.29	26.65	3011700	26.65
NYSE	CCK	2009-10-29	26.11	26.66	26.02	26.53	1586800	26.53
NYSE	CCK	2009-10-28	26.42	26.56	25.95	25.95	2969700	25.95
NYSE	CCK	2009-10-27	26.25	26.56	26.04	26.40	2352500	26.40
NYSE	CCK	2009-10-26	26.28	26.65	26.02	26.14	2165900	26.14
NYSE	CCK	2009-10-23	26.36	26.71	26.04	26.25	2776900	26.25
NYSE	CCK	2009-10-22	26.80	26.90	26.28	26.44	3458700	26.44
NYSE	CCK	2009-10-21	26.88	27.12	26.66	26.73	2366500	26.73
NYSE	CCK	2009-10-20	27.14	27.30	26.72	27.00	2586100	27.00
NYSE	CCK	2009-10-19	26.99	27.32	26.87	27.18	2927900	27.18
NYSE	CCK	2009-10-16	26.52	27.28	26.41	27.09	4951800	27.09
NYSE	CCK	2009-10-15	27.41	27.70	26.02	26.63	9339500	26.63
NYSE	CCK	2009-10-14	28.94	29.35	28.68	29.21	2552600	29.21
NYSE	CCK	2009-10-13	28.90	28.97	28.51	28.75	1270000	28.75
NYSE	CCK	2009-10-12	28.47	29.15	28.47	28.85	1952200	28.85
NYSE	CCK	2009-10-09	28.40	28.63	28.31	28.42	1787600	28.42
NYSE	CCK	2009-10-08	28.62	28.93	28.04	28.34	1984900	28.34
NYSE	CCK	2009-10-07	27.39	28.70	27.36	28.62	2928400	28.62
NYSE	CCK	2009-10-06	26.99	27.31	26.94	27.21	1413900	27.21
NYSE	CCK	2009-10-05	26.54	26.83	26.54	26.72	2042100	26.72
NYSE	CCK	2009-10-02	26.30	26.76	25.93	26.57	1331900	26.57
NYSE	CCK	2009-10-01	26.77	27.11	26.52	26.59	1417500	26.59
NYSE	CCK	2009-09-30	27.16	27.35	26.55	27.20	1612600	27.20
NYSE	CCK	2009-09-29	26.96	27.25	26.78	27.15	1179400	27.15
NYSE	CCK	2009-09-28	26.38	26.99	26.27	26.87	757800	26.87
NYSE	CCK	2009-09-25	26.11	26.44	25.96	26.37	1668300	26.37
NYSE	CCK	2009-09-24	26.28	26.36	25.62	26.12	1387900	26.12
NYSE	CCK	2009-09-23	26.55	26.64	26.00	26.13	2058600	26.13
NYSE	CCK	2009-09-22	27.11	27.33	26.43	26.60	1840600	26.60
NYSE	CCK	2009-09-21	26.17	27.19	26.15	27.07	1726900	27.07
NYSE	CCK	2009-09-18	26.24	26.56	26.18	26.39	2152600	26.39
NYSE	CCK	2009-09-17	26.75	26.97	26.14	26.23	2830300	26.23
NYSE	CCK	2009-09-16	26.85	27.09	26.65	26.92	1652000	26.92
NYSE	CCK	2009-09-15	26.49	26.88	26.38	26.86	1255100	26.86
NYSE	CCK	2009-09-14	25.87	26.64	25.54	26.62	1192300	26.62
NYSE	CCK	2009-09-11	25.58	26.03	25.50	25.93	2256700	25.93
NYSE	CCK	2009-09-10	24.79	25.55	24.60	25.52	2401600	25.52
NYSE	CCK	2009-09-09	25.00	25.13	24.60	24.76	1773900	24.76
NYSE	CCK	2009-09-08	25.01	25.07	24.73	24.81	2020900	24.81
NYSE	CCK	2009-09-04	24.71	25.02	24.46	24.84	901200	24.84
NYSE	CCK	2009-09-03	24.38	24.66	24.12	24.60	981000	24.60
NYSE	CCK	2009-09-02	24.18	24.63	24.12	24.21	1508900	24.21
NYSE	CCK	2009-09-01	24.64	25.03	24.36	24.43	2010700	24.43
NYSE	CCK	2009-08-31	25.11	25.11	24.67	24.83	2106700	24.83
NYSE	CCK	2009-08-28	25.72	25.80	25.23	25.36	976700	25.36
NYSE	CCK	2009-08-27	25.31	25.66	25.04	25.65	1154100	25.65
NYSE	CCK	2009-08-26	25.42	25.42	25.05	25.36	1280000	25.36
NYSE	CCK	2009-08-25	25.70	25.81	25.31	25.42	786600	25.42
NYSE	CCK	2009-08-24	25.81	26.06	25.35	25.52	1248800	25.52
NYSE	CCK	2009-08-21	25.54	25.94	25.53	25.81	732900	25.81
NYSE	CCK	2009-08-20	25.46	25.60	25.33	25.46	667300	25.46
NYSE	CCK	2009-08-19	25.29	25.81	25.25	25.52	1002500	25.52
NYSE	CCK	2009-08-18	25.57	25.65	25.39	25.58	665100	25.58
NYSE	CCK	2009-08-17	25.43	25.72	25.19	25.54	1911400	25.54
NYSE	CCK	2009-08-14	25.71	25.71	25.25	25.69	1652400	25.69
NYSE	CCK	2009-08-13	25.23	25.89	25.22	25.59	1597900	25.59
NYSE	CCK	2009-08-12	24.65	25.27	24.65	25.09	1397900	25.09
NYSE	CCK	2009-08-11	24.37	24.95	24.12	24.74	2383800	24.74
NYSE	CCK	2009-08-10	24.34	24.52	24.19	24.38	1344700	24.38
NYSE	CCK	2009-08-07	25.13	25.33	24.36	24.43	2384700	24.43
NYSE	CCK	2009-08-06	25.43	25.69	24.88	25.00	765800	25.00
NYSE	CCK	2009-08-05	25.48	25.61	25.21	25.47	679000	25.47
NYSE	CCK	2009-08-04	25.31	25.71	25.27	25.48	669100	25.48
NYSE	CCK	2009-08-03	25.48	25.54	25.16	25.54	1304400	25.54
NYSE	CCK	2009-07-31	24.95	25.31	24.78	25.10	925500	25.10
NYSE	CCK	2009-07-30	25.04	25.29	24.93	25.05	1406200	25.05
NYSE	CCK	2009-07-29	25.19	25.28	24.73	24.86	1270100	24.86
NYSE	CCK	2009-07-28	25.70	25.78	25.10	25.18	1527500	25.18
NYSE	CCK	2009-07-27	25.78	26.12	25.45	25.69	1361800	25.69
NYSE	CCK	2009-07-24	25.51	25.83	25.41	25.83	1552000	25.83
NYSE	CCK	2009-07-23	25.05	25.87	25.00	25.76	3101800	25.76
NYSE	CCK	2009-07-22	24.57	25.15	24.51	25.04	2711400	25.04
NYSE	CCK	2009-07-21	25.04	25.35	24.23	24.63	3858700	24.63
NYSE	CCK	2009-07-20	24.90	25.07	24.45	24.95	2535600	24.95
NYSE	CCK	2009-07-17	24.85	25.00	24.60	24.87	2270900	24.87
NYSE	CCK	2009-07-16	24.74	24.85	24.00	24.76	5047800	24.76
NYSE	CCK	2009-07-15	23.69	23.89	23.22	23.85	3549700	23.85
NYSE	CCK	2009-07-14	23.49	23.50	22.87	23.31	2491700	23.31
NYSE	CCK	2009-07-13	23.29	23.39	22.51	23.36	2971500	23.36
NYSE	CCK	2009-07-10	23.50	23.57	23.01	23.21	2683500	23.21
NYSE	CCK	2009-07-09	24.44	24.44	23.48	23.60	2190600	23.60
NYSE	CCK	2009-07-08	24.04	24.33	23.67	24.28	1604100	24.28
NYSE	CCK	2009-07-07	24.48	24.59	23.82	24.09	1557300	24.09
NYSE	CCK	2009-07-06	24.62	24.68	24.16	24.59	1136400	24.59
NYSE	CCK	2009-07-02	24.44	24.92	24.20	24.72	1564300	24.72
NYSE	CCK	2009-07-01	24.37	25.23	24.37	24.66	2639800	24.66
NYSE	CCK	2009-06-30	24.00	24.20	23.67	24.14	1692400	24.14
NYSE	CCK	2009-06-29	23.74	24.06	23.60	23.90	1074300	23.90
NYSE	CCK	2009-06-26	23.44	23.77	23.41	23.63	964300	23.63
NYSE	CCK	2009-06-25	22.51	23.47	22.51	23.40	1497400	23.40
NYSE	CCK	2009-06-24	22.04	22.77	22.00	22.57	1174500	22.57
NYSE	CCK	2009-06-23	22.40	22.73	22.14	22.51	1137000	22.51
NYSE	CCK	2009-06-22	22.29	22.62	22.00	22.39	1814500	22.39
NYSE	CCK	2009-06-19	22.62	23.17	22.47	22.58	2206000	22.58
NYSE	CCK	2009-06-18	22.68	22.99	22.22	22.49	1860800	22.49
NYSE	CCK	2009-06-17	22.40	22.90	22.18	22.64	1562100	22.64
NYSE	CCK	2009-06-16	22.75	22.89	22.22	22.46	1620600	22.46
NYSE	CCK	2009-06-15	23.18	23.18	22.57	22.69	1636900	22.69
NYSE	CCK	2009-06-12	23.61	23.62	23.01	23.25	1741800	23.25
NYSE	CCK	2009-06-11	23.82	24.11	23.51	23.67	1805300	23.67
NYSE	CCK	2009-06-10	24.31	24.48	23.51	24.01	1295500	24.01
NYSE	CCK	2009-06-09	24.15	24.35	23.96	24.20	1248100	24.20
NYSE	CCK	2009-06-08	23.79	24.24	23.61	24.11	1304400	24.11
NYSE	CCK	2009-06-05	24.60	24.71	23.85	24.02	2292600	24.02
NYSE	CCK	2009-06-04	23.95	24.56	23.93	24.45	1287000	24.45
NYSE	CCK	2009-06-03	24.10	24.22	23.64	23.96	1770100	23.96
NYSE	CCK	2009-06-02	23.96	24.57	23.87	24.24	2200300	24.24
NYSE	CCK	2009-06-01	23.82	24.15	23.50	23.95	2256500	23.95
NYSE	CCK	2009-05-29	23.33	23.79	22.98	23.50	7147700	23.50
NYSE	CCK	2009-05-28	24.19	24.70	23.50	24.21	3451700	24.21
NYSE	CCK	2009-05-27	24.79	24.79	23.93	24.02	2359200	24.02
NYSE	CCK	2009-05-26	23.63	24.87	23.32	24.77	3627500	24.77
NYSE	CCK	2009-05-22	23.20	23.81	22.97	23.58	2171500	23.58
NYSE	CCK	2009-05-21	23.15	23.30	22.79	23.15	1653600	23.15
NYSE	CCK	2009-05-20	24.13	24.33	23.12	23.25	2797600	23.25
NYSE	CCK	2009-05-19	23.77	24.39	23.77	24.05	2549900	24.05
NYSE	CCK	2009-05-18	24.02	24.12	23.10	23.75	2778100	23.75
NYSE	CCK	2009-05-15	23.59	24.37	23.59	23.99	2059200	23.99
NYSE	CCK	2009-05-14	22.83	23.88	22.73	23.69	3433000	23.69
NYSE	CCK	2009-05-13	23.07	23.14	22.48	22.68	2069900	22.68
NYSE	CCK	2009-05-12	22.68	23.46	22.42	23.37	3032200	23.37
NYSE	CCK	2009-05-11	22.71	22.97	22.35	22.65	1842100	22.65
NYSE	CCK	2009-05-08	23.36	23.36	22.50	22.96	2858400	22.96
NYSE	CCK	2009-05-07	23.54	23.79	22.72	23.00	2032000	23.00
NYSE	CCK	2009-05-06	22.80	23.90	22.80	23.42	2729300	23.42
NYSE	CCK	2009-05-05	23.14	23.58	22.85	23.54	2930600	23.54
NYSE	CCK	2009-05-04	22.77	23.50	22.53	23.10	1836800	23.10
NYSE	CCK	2009-05-01	22.05	23.16	22.05	22.58	2904500	22.58
NYSE	CCK	2009-04-30	23.09	23.09	21.55	22.05	5183300	22.05
NYSE	CCK	2009-04-29	22.41	23.18	22.41	22.82	1753900	22.82
NYSE	CCK	2009-04-28	22.69	22.88	22.33	22.39	1420800	22.39
NYSE	CCK	2009-04-27	22.82	23.28	22.46	22.72	2217200	22.72
NYSE	CCK	2009-04-24	23.49	23.78	22.92	23.36	3509600	23.36
NYSE	CCK	2009-04-23	23.48	23.53	22.88	23.36	3061300	23.36
NYSE	CCK	2009-04-22	23.78	23.87	23.33	23.40	2884500	23.40
NYSE	CCK	2009-04-21	23.24	23.87	23.04	23.83	2922500	23.83
NYSE	CCK	2009-04-20	23.21	23.71	23.21	23.40	3356300	23.40
NYSE	CCK	2009-04-17	24.39	24.39	23.84	23.93	2567500	23.93
NYSE	CCK	2009-04-16	23.40	24.59	23.21	24.15	6977300	24.15
NYSE	CCK	2009-04-15	21.91	22.75	21.79	22.47	3336700	22.47
NYSE	CCK	2009-04-14	21.79	22.31	21.59	21.89	2171000	21.89
NYSE	CCK	2009-04-13	21.98	22.19	21.59	21.93	3738100	21.93
NYSE	CCK	2009-04-09	22.70	22.87	21.97	22.20	2206800	22.20
NYSE	CCK	2009-04-08	22.12	22.30	21.85	22.21	2209800	22.21
NYSE	CCK	2009-04-07	22.18	22.31	21.89	21.93	1561500	21.93
NYSE	CCK	2009-04-06	22.55	22.76	22.17	22.34	1878800	22.34
NYSE	CCK	2009-04-03	22.82	23.14	22.12	22.64	2374300	22.64
NYSE	CCK	2009-04-02	23.01	23.24	22.60	22.76	2742600	22.76
NYSE	CCK	2009-04-01	22.54	22.96	22.14	22.52	2970800	22.52
NYSE	CCK	2009-03-31	22.58	23.15	22.33	22.73	2349100	22.73
NYSE	CCK	2009-03-30	21.16	22.25	21.04	22.15	1984100	22.15
NYSE	CCK	2009-03-27	21.70	22.19	21.42	21.61	1707300	21.61
NYSE	CCK	2009-03-26	21.60	22.16	21.27	22.08	2603200	22.08
NYSE	CCK	2009-03-25	21.03	21.58	20.59	21.58	2809800	21.58
NYSE	CCK	2009-03-24	21.01	21.46	20.80	20.98	1638600	20.98
NYSE	CCK	2009-03-23	21.83	21.86	20.71	21.15	2533700	21.15
NYSE	CCK	2009-03-20	22.00	22.00	21.11	21.33	1015900	21.33
NYSE	CCK	2009-03-19	22.18	22.50	21.77	21.88	1293000	21.88
NYSE	CCK	2009-03-18	21.28	22.26	21.15	22.09	2025600	22.09
NYSE	CCK	2009-03-17	21.40	21.80	21.17	21.59	2375900	21.59
NYSE	CCK	2009-03-16	22.16	22.51	21.23	21.32	2895500	21.32
NYSE	CCK	2009-03-13	21.73	22.33	21.48	22.19	1816000	22.19
NYSE	CCK	2009-03-12	20.86	21.60	20.78	21.52	1131500	21.52
NYSE	CCK	2009-03-11	20.99	21.21	20.61	20.93	1980100	20.93
NYSE	CCK	2009-03-10	20.27	20.77	20.06	20.77	2384500	20.77
NYSE	CCK	2009-03-09	20.32	20.76	19.74	19.95	2057100	19.95
NYSE	CCK	2009-03-06	21.14	21.37	20.11	20.66	2214600	20.66
NYSE	CCK	2009-03-05	20.66	21.44	20.66	21.14	3532900	21.14
NYSE	CCK	2009-03-04	21.03	21.57	20.90	21.18	4544700	21.18
NYSE	CCK	2009-03-03	20.56	20.60	19.72	20.00	1848700	20.00
NYSE	CCK	2009-03-02	20.54	21.13	20.02	20.16	2173000	20.16
NYSE	CCK	2009-02-27	20.47	21.61	20.38	21.08	2435100	21.08
NYSE	CCK	2009-02-26	21.29	21.70	20.85	21.02	1913600	21.02
NYSE	CCK	2009-02-25	20.95	21.48	20.58	21.00	2457700	21.00
NYSE	CCK	2009-02-24	20.37	21.03	20.00	20.82	2079300	20.82
NYSE	CCK	2009-02-23	20.96	21.17	19.89	19.99	1797900	19.99
NYSE	CCK	2009-02-20	20.49	20.92	20.31	20.75	2140800	20.75
NYSE	CCK	2009-02-19	21.10	21.15	20.74	20.94	2054700	20.94
NYSE	CCK	2009-02-18	21.21	21.28	20.60	20.99	2469400	20.99
NYSE	CCK	2009-02-17	21.16	21.40	20.85	20.91	1841300	20.91
NYSE	CCK	2009-02-13	21.76	22.18	21.64	21.68	1942900	21.68
NYSE	CCK	2009-02-12	21.01	22.00	20.67	21.95	1973400	21.95
NYSE	CCK	2009-02-11	21.02	21.47	20.78	21.12	2228300	21.12
NYSE	CCK	2009-02-10	21.30	21.69	20.66	20.86	2728800	20.86
NYSE	CCK	2009-02-09	21.55	21.86	21.25	21.50	1754500	21.50
NYSE	CCK	2009-02-06	20.94	21.68	20.91	21.46	2877900	21.46
NYSE	CCK	2009-02-05	20.60	21.67	20.37	20.88	4643400	20.88
NYSE	CCK	2009-02-04	20.24	21.19	20.01	20.73	4458700	20.73
NYSE	CCK	2009-02-03	19.75	20.37	19.31	20.00	5446100	20.00
NYSE	CCK	2009-02-02	18.67	19.01	18.36	18.55	3122900	18.55
NYSE	CCK	2009-01-30	18.84	19.16	18.65	18.75	2559600	18.75
NYSE	CCK	2009-01-29	18.92	19.13	18.59	18.84	1443500	18.84
NYSE	CCK	2009-01-28	18.82	19.06	18.55	18.96	1933100	18.96
NYSE	CCK	2009-01-27	18.52	18.55	18.04	18.50	1106300	18.50
NYSE	CCK	2009-01-26	18.36	18.66	18.00	18.24	1744400	18.24
NYSE	CCK	2009-01-23	17.40	18.47	17.35	18.23	2116000	18.23
NYSE	CCK	2009-01-22	18.14	18.40	17.61	17.87	3337200	17.87
NYSE	CCK	2009-01-21	18.09	18.48	17.72	18.47	1678200	18.47
NYSE	CCK	2009-01-20	18.84	18.92	17.66	17.89	2312000	17.89
NYSE	CCK	2009-01-16	18.70	19.20	18.60	18.87	2610700	18.87
NYSE	CCK	2009-01-15	18.01	18.89	17.48	18.49	2545300	18.49
NYSE	CCK	2009-01-14	18.21	18.52	18.03	18.15	2117700	18.15
NYSE	CCK	2009-01-13	18.64	19.04	18.28	18.79	1864600	18.79
NYSE	CCK	2009-01-12	19.02	19.02	18.40	18.56	1703600	18.56
NYSE	CCK	2009-01-09	19.24	19.33	18.39	18.80	1490600	18.80
NYSE	CCK	2009-01-08	18.88	19.22	18.59	19.21	1369900	19.21
NYSE	CCK	2009-01-07	19.11	19.11	18.63	18.84	1670700	18.84
NYSE	CCK	2009-01-06	19.59	20.07	19.05	19.21	1739800	19.21
NYSE	CCK	2009-01-05	19.19	19.85	18.82	19.34	1593800	19.34
NYSE	CCK	2009-01-02	19.28	19.44	18.71	19.36	1507700	19.36
NYSE	CZZ	2009-12-31	8.77	8.77	8.67	8.70	694200	8.70
NYSE	CZZ	2009-12-30	8.71	8.80	8.46	8.68	1588200	8.68
NYSE	CZZ	2009-12-29	8.89	8.97	8.59	8.69	3261700	8.69
NYSE	CZZ	2009-12-28	8.06	8.52	8.06	8.49	3863400	8.49
NYSE	CZZ	2009-12-24	7.88	8.01	7.81	7.99	705100	7.99
NYSE	CZZ	2009-12-23	7.42	7.89	7.42	7.88	2425900	7.88
NYSE	CZZ	2009-12-22	7.52	7.52	7.26	7.36	1461100	7.36
NYSE	CZZ	2009-12-21	7.50	7.58	7.30	7.45	1879900	7.45
NYSE	CZZ	2009-12-18	7.67	7.67	7.35	7.39	1597000	7.39
NYSE	CZZ	2009-12-17	7.87	8.09	7.46	7.53	2085500	7.53
NYSE	CZZ	2009-12-16	7.77	8.18	7.74	8.02	2339600	8.02
NYSE	CZZ	2009-12-15	7.90	8.00	7.63	7.70	1600900	7.70
NYSE	CZZ	2009-12-14	7.70	7.90	7.62	7.83	1004500	7.83
NYSE	CZZ	2009-12-11	7.60	7.80	7.45	7.67	1129600	7.67
NYSE	CZZ	2009-12-10	7.55	7.65	7.31	7.61	1076800	7.61
NYSE	CZZ	2009-12-09	7.61	7.61	7.15	7.42	1795800	7.42
NYSE	CZZ	2009-12-08	7.60	7.70	7.38	7.58	1757200	7.58
NYSE	CZZ	2009-12-07	7.83	7.93	7.65	7.74	1040900	7.74
NYSE	CZZ	2009-12-04	7.93	8.06	7.57	7.77	1223300	7.77
NYSE	CZZ	2009-12-03	7.88	8.05	7.76	7.89	2144800	7.89
NYSE	CZZ	2009-12-02	7.75	7.90	7.35	7.79	2150000	7.79
NYSE	CZZ	2009-12-01	7.70	7.78	7.50	7.54	1641800	7.54
NYSE	CZZ	2009-11-30	7.33	7.35	7.12	7.34	1171900	7.34
NYSE	CZZ	2009-11-27	7.15	7.47	7.12	7.28	943700	7.28
NYSE	CZZ	2009-11-25	7.19	7.68	7.11	7.49	3880700	7.49
NYSE	CZZ	2009-11-24	7.40	7.48	6.84	6.99	5070400	6.99
NYSE	CZZ	2009-11-23	7.89	7.90	7.33	7.45	1767300	7.45
NYSE	CZZ	2009-11-20	7.67	7.76	7.33	7.75	1123900	7.75
NYSE	CZZ	2009-11-19	8.11	8.11	7.71	7.80	1036400	7.80
NYSE	CZZ	2009-11-18	8.12	8.21	8.02	8.14	919900	8.14
NYSE	CZZ	2009-11-17	8.14	8.21	7.98	8.21	1115100	8.21
NYSE	CZZ	2009-11-16	8.06	8.16	7.99	8.11	2342600	8.11
NYSE	CZZ	2009-11-13	7.82	8.00	7.69	7.85	1161700	7.85
NYSE	CZZ	2009-11-12	7.84	7.90	7.60	7.79	2296000	7.79
NYSE	CZZ	2009-11-11	7.81	7.85	7.62	7.75	675100	7.75
NYSE	CZZ	2009-11-10	7.69	7.78	7.63	7.75	800700	7.75
NYSE	CZZ	2009-11-09	7.72	7.77	7.63	7.69	1472700	7.69
NYSE	CZZ	2009-11-06	7.39	7.72	7.27	7.61	1075500	7.61
NYSE	CZZ	2009-11-05	7.22	7.52	7.13	7.42	819300	7.42
NYSE	CZZ	2009-11-04	7.08	7.38	7.08	7.09	2282000	7.09
NYSE	CZZ	2009-11-03	6.67	7.09	6.65	7.00	2038200	7.00
NYSE	CZZ	2009-11-02	6.76	7.03	6.62	6.83	2142700	6.83
NYSE	CZZ	2009-10-30	7.00	7.14	6.55	6.66	2554100	6.66
NYSE	CZZ	2009-10-29	6.70	7.16	6.67	7.09	2016800	7.09
NYSE	CZZ	2009-10-28	7.09	7.25	6.59	6.65	2640600	6.65
NYSE	CZZ	2009-10-27	7.56	7.63	7.07	7.21	1825600	7.21
NYSE	CZZ	2009-10-26	7.92	8.15	7.50	7.60	1347900	7.60
NYSE	CZZ	2009-10-23	8.18	8.37	7.90	7.95	545400	7.95
NYSE	CZZ	2009-10-22	8.06	8.18	7.89	8.16	513800	8.16
NYSE	CZZ	2009-10-21	7.87	8.34	7.84	8.07	1231700	8.07
NYSE	CZZ	2009-10-20	8.40	8.43	7.91	7.98	1859100	7.98
NYSE	CZZ	2009-10-19	8.55	8.65	8.42	8.48	603500	8.48
NYSE	CZZ	2009-10-16	8.57	8.57	8.26	8.47	684500	8.47
NYSE	CZZ	2009-10-15	8.64	8.75	8.52	8.58	1112100	8.58
NYSE	CZZ	2009-10-14	8.52	8.82	8.50	8.62	2356800	8.62
NYSE	CZZ	2009-10-13	8.00	8.57	8.00	8.43	2629100	8.43
NYSE	CZZ	2009-10-12	8.00	8.10	7.95	8.01	445000	8.01
NYSE	CZZ	2009-10-09	7.86	8.05	7.86	8.00	1378800	8.00
NYSE	CZZ	2009-10-08	8.05	8.08	7.81	7.91	1567400	7.91
NYSE	CZZ	2009-10-07	8.02	8.10	7.93	7.98	638800	7.98
NYSE	CZZ	2009-10-06	8.12	8.26	8.04	8.04	2127300	8.04
NYSE	CZZ	2009-10-05	7.72	8.08	7.63	8.00	667200	8.00
NYSE	CZZ	2009-10-02	7.46	7.82	7.06	7.74	2271900	7.74
NYSE	CZZ	2009-10-01	7.93	8.00	7.53	7.58	1265800	7.58
NYSE	CZZ	2009-09-30	7.96	8.02	7.75	7.90	1012100	7.90
NYSE	CZZ	2009-09-29	7.89	8.10	7.80	7.83	1841200	7.83
NYSE	CZZ	2009-09-28	7.80	7.93	7.56	7.86	1308600	7.86
NYSE	CZZ	2009-09-25	7.63	7.85	7.63	7.79	591100	7.79
NYSE	CZZ	2009-09-24	8.03	8.13	7.51	7.65	1292000	7.65
NYSE	CZZ	2009-09-23	8.20	8.28	7.92	7.98	692800	7.98
NYSE	CZZ	2009-09-22	8.04	8.40	7.96	8.23	1113600	8.23
NYSE	CZZ	2009-09-21	8.12	8.12	7.90	8.03	923900	8.03
NYSE	CZZ	2009-09-18	8.18	8.22	8.06	8.15	1249800	8.15
NYSE	CZZ	2009-09-17	8.21	8.26	7.98	8.03	1246300	8.03
NYSE	CZZ	2009-09-16	8.40	8.44	8.25	8.32	1113100	8.32
NYSE	CZZ	2009-09-15	8.56	8.61	8.35	8.41	609500	8.41
NYSE	CZZ	2009-09-14	8.16	8.52	8.11	8.47	1102900	8.47
NYSE	CZZ	2009-09-11	8.39	8.50	8.25	8.40	1061800	8.40
NYSE	CZZ	2009-09-10	8.00	8.35	7.88	8.28	1014700	8.28
NYSE	CZZ	2009-09-09	8.04	8.12	7.84	7.98	977200	7.98
NYSE	CZZ	2009-09-08	8.04	8.15	7.89	8.11	1138400	8.11
NYSE	CZZ	2009-09-04	8.04	8.04	7.64	7.87	1020000	7.87
NYSE	CZZ	2009-09-03	7.67	8.00	7.63	8.00	967600	8.00
NYSE	CZZ	2009-09-02	7.76	7.88	7.45	7.65	972000	7.65
NYSE	CZZ	2009-09-01	8.09	8.24	7.65	7.70	1300300	7.70
NYSE	CZZ	2009-08-31	8.41	8.41	8.02	8.17	1030600	8.17
NYSE	CZZ	2009-08-28	8.17	8.53	8.13	8.43	1101200	8.43
NYSE	CZZ	2009-08-27	8.10	8.12	7.87	8.11	1135600	8.11
NYSE	CZZ	2009-08-26	8.15	8.26	8.04	8.11	465200	8.11
NYSE	CZZ	2009-08-25	8.29	8.48	8.13	8.21	897100	8.21
NYSE	CZZ	2009-08-24	8.15	8.27	8.00	8.18	1410100	8.18
NYSE	CZZ	2009-08-21	8.32	8.32	7.98	7.99	3169900	7.99
NYSE	CZZ	2009-08-20	8.03	8.05	7.73	7.81	863900	7.81
NYSE	CZZ	2009-08-19	7.43	7.96	7.26	7.93	1011400	7.93
NYSE	CZZ	2009-08-18	7.40	7.66	7.30	7.58	924900	7.58
NYSE	CZZ	2009-08-17	7.36	7.42	7.00	7.38	1752200	7.38
NYSE	CZZ	2009-08-14	8.11	8.25	7.67	7.84	1865300	7.84
NYSE	CZZ	2009-08-13	7.60	8.02	7.55	7.92	2318400	7.92
NYSE	CZZ	2009-08-12	7.39	7.59	7.10	7.48	916800	7.48
NYSE	CZZ	2009-08-11	7.77	7.77	7.28	7.40	1235100	7.40
NYSE	CZZ	2009-08-10	8.00	8.00	7.62	7.78	1259700	7.78
NYSE	CZZ	2009-08-07	7.50	7.83	7.46	7.76	1486900	7.76
NYSE	CZZ	2009-08-06	7.27	7.50	7.15	7.34	1171600	7.34
NYSE	CZZ	2009-08-05	7.10	7.26	6.78	7.17	758900	7.17
NYSE	CZZ	2009-08-04	6.98	7.57	6.98	7.25	1669700	7.25
NYSE	CZZ	2009-08-03	6.76	7.17	6.76	7.12	1393900	7.12
NYSE	CZZ	2009-07-31	6.60	6.80	6.46	6.72	916700	6.72
NYSE	CZZ	2009-07-30	6.16	6.58	6.11	6.49	1407700	6.49
NYSE	CZZ	2009-07-29	6.17	6.30	6.02	6.08	404000	6.08
NYSE	CZZ	2009-07-28	6.34	6.34	6.13	6.32	446300	6.32
NYSE	CZZ	2009-07-27	6.17	6.37	6.02	6.35	558500	6.35
NYSE	CZZ	2009-07-24	6.08	6.36	6.02	6.26	597100	6.26
NYSE	CZZ	2009-07-23	6.02	6.37	5.90	6.26	1290500	6.26
NYSE	CZZ	2009-07-22	5.75	6.04	5.75	6.00	676400	6.00
NYSE	CZZ	2009-07-21	5.80	5.95	5.73	5.87	1469100	5.87
NYSE	CZZ	2009-07-20	5.45	5.74	5.45	5.63	1350800	5.63
NYSE	CZZ	2009-07-17	5.49	5.49	5.26	5.36	552200	5.36
NYSE	CZZ	2009-07-16	5.48	5.60	5.30	5.43	633400	5.43
NYSE	CZZ	2009-07-15	5.32	5.63	5.21	5.52	1522600	5.52
NYSE	CZZ	2009-07-14	5.00	5.34	4.96	5.19	999400	5.19
NYSE	CZZ	2009-07-13	5.14	5.17	4.81	5.00	896600	5.00
NYSE	CZZ	2009-07-10	4.86	5.03	4.80	4.98	861700	4.98
NYSE	CZZ	2009-07-09	5.00	5.01	4.82	4.86	442000	4.86
NYSE	CZZ	2009-07-08	5.01	5.11	4.67	4.88	1171600	4.88
NYSE	CZZ	2009-07-07	5.06	5.16	5.00	5.07	787200	5.07
NYSE	CZZ	2009-07-06	5.30	5.30	4.96	5.08	1080700	5.08
NYSE	CZZ	2009-07-02	5.11	5.47	5.11	5.25	1148600	5.25
NYSE	CZZ	2009-07-01	5.20	5.47	5.20	5.35	1079600	5.35
NYSE	CZZ	2009-06-30	5.40	5.53	5.05	5.18	2567100	5.18
NYSE	CZZ	2009-06-29	5.68	5.88	5.05	5.37	6197300	5.37
NYSE	CZZ	2009-06-26	6.30	6.33	5.62	5.67	2326400	5.67
NYSE	CZZ	2009-06-25	5.86	6.33	5.77	6.24	1182000	6.24
NYSE	CZZ	2009-06-24	5.67	6.16	5.65	5.91	1257000	5.91
NYSE	CZZ	2009-06-23	5.35	5.64	5.35	5.54	1151400	5.54
NYSE	CZZ	2009-06-22	5.55	5.72	5.39	5.39	738000	5.39
NYSE	CZZ	2009-06-19	5.48	5.87	5.45	5.66	1010200	5.66
NYSE	CZZ	2009-06-18	5.58	5.64	5.29	5.36	934600	5.36
NYSE	CZZ	2009-06-17	5.98	5.98	5.43	5.58	721000	5.58
NYSE	CZZ	2009-06-16	6.31	6.31	5.78	5.84	1189100	5.84
NYSE	CZZ	2009-06-15	6.65	6.65	6.16	6.23	719000	6.23
NYSE	CZZ	2009-06-12	6.33	6.82	6.16	6.67	1779700	6.67
NYSE	CZZ	2009-06-11	5.86	6.40	5.84	6.34	1812900	6.34
NYSE	CZZ	2009-06-10	5.70	5.98	5.66	5.78	1702000	5.78
NYSE	CZZ	2009-06-09	5.42	5.77	5.30	5.68	1021800	5.68
NYSE	CZZ	2009-06-08	5.54	5.54	5.13	5.35	450700	5.35
NYSE	CZZ	2009-06-05	5.51	5.72	5.17	5.40	627600	5.40
NYSE	CZZ	2009-06-04	5.32	5.53	5.15	5.46	1098800	5.46
NYSE	CZZ	2009-06-03	6.04	6.04	5.16	5.27	2413300	5.27
NYSE	CZZ	2009-06-02	5.63	6.12	5.55	6.08	2133800	6.08
NYSE	CZZ	2009-06-01	5.37	5.64	5.26	5.59	1359100	5.59
NYSE	CZZ	2009-05-29	5.25	5.42	4.97	5.11	1264600	5.11
NYSE	CZZ	2009-05-28	5.48	5.73	4.97	5.23	1372600	5.23
NYSE	CZZ	2009-05-27	5.27	5.70	5.20	5.48	2834400	5.48
NYSE	CZZ	2009-05-26	4.69	5.29	4.55	5.13	1912600	5.13
NYSE	CZZ	2009-05-22	4.60	4.70	4.48	4.64	388300	4.64
NYSE	CZZ	2009-05-21	4.71	4.76	4.36	4.50	901600	4.50
NYSE	CZZ	2009-05-20	4.69	4.87	4.51	4.81	1455100	4.81
NYSE	CZZ	2009-05-19	4.39	4.64	4.37	4.52	1227200	4.52
NYSE	CZZ	2009-05-18	4.11	4.40	4.08	4.33	997400	4.33
NYSE	CZZ	2009-05-15	4.01	4.20	3.97	4.13	651600	4.13
NYSE	CZZ	2009-05-14	4.09	4.17	3.85	4.10	1320900	4.10
NYSE	CZZ	2009-05-13	4.41	4.45	3.86	4.00	1483900	4.00
NYSE	CZZ	2009-05-12	4.76	5.09	4.30	4.38	2313000	4.38
NYSE	CZZ	2009-05-11	4.48	4.70	4.35	4.48	2501700	4.48
NYSE	CZZ	2009-05-08	4.61	4.78	4.42	4.50	1598300	4.50
NYSE	CZZ	2009-05-07	4.73	4.78	4.31	4.61	2985000	4.61
NYSE	CZZ	2009-05-06	4.00	4.75	3.94	4.49	3738600	4.49
NYSE	CZZ	2009-05-05	3.92	4.08	3.70	3.89	897700	3.89
NYSE	CZZ	2009-05-04	3.80	4.00	3.80	3.99	938700	3.99
NYSE	CZZ	2009-05-01	3.56	3.84	3.54	3.76	979500	3.76
NYSE	CZZ	2009-04-30	3.54	3.70	3.41	3.52	1110300	3.52
NYSE	CZZ	2009-04-29	3.51	3.64	3.42	3.45	2731400	3.45
NYSE	CZZ	2009-04-28	3.26	3.52	3.24	3.41	1825100	3.41
NYSE	CZZ	2009-04-27	3.26	3.34	3.25	3.32	1096100	3.32
NYSE	CZZ	2009-04-24	3.43	3.44	3.24	3.33	931700	3.33
NYSE	CZZ	2009-04-23	3.45	3.56	3.25	3.29	1175400	3.29
NYSE	CZZ	2009-04-22	3.24	3.49	3.11	3.37	1821500	3.37
NYSE	CZZ	2009-04-21	3.33	3.44	3.11	3.23	1557800	3.23
NYSE	CZZ	2009-04-20	3.48	3.50	3.16	3.38	1152900	3.38
NYSE	CZZ	2009-04-17	4.20	4.20	3.41	3.50	3208000	3.50
NYSE	CZZ	2009-04-16	4.35	4.35	4.08	4.25	1053400	4.25
NYSE	CZZ	2009-04-15	4.47	4.53	4.01	4.24	1918400	4.24
NYSE	CZZ	2009-04-14	4.85	4.85	4.40	4.60	877800	4.60
NYSE	CZZ	2009-04-13	4.44	4.82	4.29	4.79	2842300	4.79
NYSE	CZZ	2009-04-09	4.12	4.45	4.05	4.45	1942700	4.45
NYSE	CZZ	2009-04-08	4.65	4.78	3.95	4.07	3075200	4.07
NYSE	CZZ	2009-04-07	4.14	5.20	4.05	4.65	6615800	4.65
NYSE	CZZ	2009-04-06	3.51	4.17	3.42	4.13	4228600	4.13
NYSE	CZZ	2009-04-03	2.85	3.90	2.81	3.50	4694900	3.50
NYSE	CZZ	2009-04-02	2.48	2.89	2.44	2.83	1848600	2.83
NYSE	CZZ	2009-04-01	2.47	2.47	2.21	2.40	501100	2.40
NYSE	CZZ	2009-03-31	2.46	2.46	2.27	2.45	614900	2.45
NYSE	CZZ	2009-03-30	2.40	2.42	2.21	2.37	1141400	2.37
NYSE	CZZ	2009-03-27	2.57	2.60	2.30	2.45	840600	2.45
NYSE	CZZ	2009-03-26	2.40	2.60	2.30	2.53	920400	2.53
NYSE	CZZ	2009-03-25	2.50	2.62	2.28	2.38	725600	2.38
NYSE	CZZ	2009-03-24	2.57	2.66	2.40	2.50	792500	2.50
NYSE	CZZ	2009-03-23	2.39	2.57	2.39	2.54	527000	2.54
NYSE	CZZ	2009-03-20	2.47	2.63	2.36	2.38	1310300	2.38
NYSE	CZZ	2009-03-19	2.69	2.85	2.46	2.46	759000	2.46
NYSE	CZZ	2009-03-18	2.68	2.80	2.56	2.65	663000	2.65
NYSE	CZZ	2009-03-17	2.80	2.80	2.50	2.61	680800	2.61
NYSE	CZZ	2009-03-16	2.98	2.98	2.85	2.88	192500	2.88
NYSE	CZZ	2009-03-13	3.17	3.21	2.67	2.90	303700	2.90
NYSE	CZZ	2009-03-12	2.88	3.12	2.73	3.02	326300	3.02
NYSE	CZZ	2009-03-11	2.72	3.10	2.70	2.84	389100	2.84
NYSE	CZZ	2009-03-10	2.50	2.70	2.47	2.65	447100	2.65
NYSE	CZZ	2009-03-09	2.40	2.54	2.39	2.50	348700	2.50
NYSE	CZZ	2009-03-06	2.47	2.51	2.40	2.44	254900	2.44
NYSE	CZZ	2009-03-05	2.51	2.55	2.40	2.50	415400	2.50
NYSE	CZZ	2009-03-04	2.69	2.84	2.51	2.59	505100	2.59
NYSE	CZZ	2009-03-03	2.94	3.00	2.55	2.70	666400	2.70
NYSE	CZZ	2009-03-02	3.25	3.41	2.85	2.91	239300	2.91
NYSE	CZZ	2009-02-27	3.49	3.60	3.32	3.35	130600	3.35
NYSE	CZZ	2009-02-26	3.57	3.82	3.44	3.49	239000	3.49
NYSE	CZZ	2009-02-25	3.21	3.67	3.13	3.58	252400	3.58
NYSE	CZZ	2009-02-24	3.09	3.25	3.01	3.25	206900	3.25
NYSE	CZZ	2009-02-23	3.42	3.42	3.03	3.03	240300	3.03
NYSE	CZZ	2009-02-20	3.51	3.51	3.32	3.35	193300	3.35
NYSE	CZZ	2009-02-19	3.54	3.73	3.48	3.58	383600	3.58
NYSE	CZZ	2009-02-18	3.41	3.65	3.34	3.47	355900	3.47
NYSE	CZZ	2009-02-17	3.75	3.75	3.38	3.43	359100	3.43
NYSE	CZZ	2009-02-13	3.75	3.83	3.64	3.73	319900	3.73
NYSE	CZZ	2009-02-12	3.55	3.90	3.55	3.73	450400	3.73
NYSE	CZZ	2009-02-11	3.64	3.78	3.56	3.58	307500	3.58
NYSE	CZZ	2009-02-10	3.95	3.95	3.55	3.64	685900	3.64
NYSE	CZZ	2009-02-09	3.91	4.03	3.75	3.92	744200	3.92
NYSE	CZZ	2009-02-06	3.53	3.84	3.46	3.80	489500	3.80
NYSE	CZZ	2009-02-05	3.44	3.62	3.35	3.48	305900	3.48
NYSE	CZZ	2009-02-04	3.46	3.46	3.33	3.42	162900	3.42
NYSE	CZZ	2009-02-03	3.26	3.47	3.22	3.39	252600	3.39
NYSE	CZZ	2009-02-02	3.25	3.28	3.15	3.19	420700	3.19
NYSE	CZZ	2009-01-30	3.35	3.40	3.15	3.22	958500	3.22
NYSE	CZZ	2009-01-29	3.27	3.38	3.19	3.25	250500	3.25
NYSE	CZZ	2009-01-28	3.12	3.39	3.09	3.30	585700	3.30
NYSE	CZZ	2009-01-27	3.07	3.16	2.95	3.00	589500	3.00
NYSE	CZZ	2009-01-26	2.95	3.11	2.95	3.11	189400	3.11
NYSE	CZZ	2009-01-23	2.99	3.05	2.87	2.93	500000	2.93
NYSE	CZZ	2009-01-22	3.10	3.21	3.01	3.07	274400	3.07
NYSE	CZZ	2009-01-21	3.17	3.35	2.96	3.32	868900	3.32
NYSE	CZZ	2009-01-20	3.46	3.55	3.10	3.14	444600	3.14
NYSE	CZZ	2009-01-16	3.31	3.57	3.30	3.41	406100	3.41
NYSE	CZZ	2009-01-15	3.60	3.62	3.13	3.31	496500	3.31
NYSE	CZZ	2009-01-14	3.46	3.60	3.25	3.45	437000	3.45
NYSE	CZZ	2009-01-13	4.01	4.04	3.52	3.62	624900	3.62
NYSE	CZZ	2009-01-12	4.01	4.25	3.82	4.05	945400	4.05
NYSE	CZZ	2009-01-09	4.26	4.34	3.69	4.18	970100	4.18
NYSE	CZZ	2009-01-08	3.64	4.25	3.62	4.17	1010400	4.17
NYSE	CZZ	2009-01-07	3.55	3.72	3.50	3.61	1148900	3.61
NYSE	CZZ	2009-01-06	3.36	3.71	3.35	3.71	674500	3.71
NYSE	CZZ	2009-01-05	3.55	3.63	3.18	3.28	761900	3.28
NYSE	CZZ	2009-01-02	3.64	3.64	3.12	3.54	806000	3.54
NYSE	CMO	2009-12-31	13.98	13.98	13.62	13.65	674000	13.65
NYSE	CMO	2009-12-30	13.93	14.09	13.81	13.92	998800	13.92
NYSE	CMO	2009-12-29	14.13	14.13	13.73	14.05	1248000	14.05
NYSE	CMO	2009-12-28	14.65	14.67	14.54	14.61	1280700	14.07
NYSE	CMO	2009-12-24	14.66	14.68	14.40	14.57	709000	14.03
NYSE	CMO	2009-12-23	14.38	14.65	14.38	14.59	1138500	14.05
NYSE	CMO	2009-12-22	14.35	14.40	14.25	14.38	722600	13.85
NYSE	CMO	2009-12-21	14.34	14.34	14.12	14.24	850200	13.71
NYSE	CMO	2009-12-18	14.47	14.48	14.23	14.23	1394900	13.70
NYSE	CMO	2009-12-17	14.39	14.45	14.30	14.36	567200	13.83
NYSE	CMO	2009-12-16	14.43	14.51	14.34	14.41	1039000	13.88
NYSE	CMO	2009-12-15	14.59	14.62	14.26	14.33	1345400	13.80
NYSE	CMO	2009-12-14	14.56	14.63	14.33	14.59	1096600	14.05
NYSE	CMO	2009-12-11	14.26	14.47	14.11	14.46	917200	13.93
NYSE	CMO	2009-12-10	14.43	14.46	14.21	14.34	541200	13.81
NYSE	CMO	2009-12-09	14.42	14.45	14.29	14.37	475300	13.84
NYSE	CMO	2009-12-08	14.23	14.44	14.16	14.37	603500	13.84
NYSE	CMO	2009-12-07	14.13	14.29	14.03	14.24	440300	13.71
NYSE	CMO	2009-12-04	14.43	14.52	14.00	14.14	1072500	13.62
NYSE	CMO	2009-12-03	14.32	14.48	14.24	14.27	634100	13.74
NYSE	CMO	2009-12-02	14.35	14.50	14.27	14.30	515000	13.77
NYSE	CMO	2009-12-01	14.36	14.45	14.16	14.35	748200	13.82
NYSE	CMO	2009-11-30	13.79	14.29	13.72	14.28	770400	13.75
NYSE	CMO	2009-11-27	13.86	13.90	13.75	13.78	317700	13.27
NYSE	CMO	2009-11-25	14.04	14.08	13.91	13.95	390800	13.43
NYSE	CMO	2009-11-24	13.99	14.09	13.78	13.99	500300	13.47
NYSE	CMO	2009-11-23	14.16	14.25	13.96	13.99	622500	13.47
NYSE	CMO	2009-11-20	13.92	14.20	13.91	14.08	722900	13.56
NYSE	CMO	2009-11-19	14.02	14.10	13.82	13.98	767100	13.46
NYSE	CMO	2009-11-18	13.72	14.03	13.63	14.03	638100	13.51
NYSE	CMO	2009-11-17	13.62	13.74	13.57	13.69	794900	13.18
NYSE	CMO	2009-11-16	13.38	13.72	13.30	13.64	766900	13.14
NYSE	CMO	2009-11-13	13.24	13.30	13.04	13.24	463400	12.75
NYSE	CMO	2009-11-12	13.38	13.48	13.11	13.13	556500	12.64
NYSE	CMO	2009-11-11	13.39	13.56	13.25	13.39	557200	12.90
NYSE	CMO	2009-11-10	13.43	13.43	13.20	13.26	662800	12.77
NYSE	CMO	2009-11-09	13.12	13.46	13.12	13.44	1128800	12.94
NYSE	CMO	2009-11-06	12.86	13.03	12.75	12.83	584100	12.36
NYSE	CMO	2009-11-05	12.63	12.98	12.61	12.98	912800	12.50
NYSE	CMO	2009-11-04	12.98	13.00	12.58	12.59	613800	12.12
NYSE	CMO	2009-11-03	12.71	12.89	12.60	12.89	583900	12.41
NYSE	CMO	2009-11-02	13.16	13.28	12.56	12.80	1645100	12.33
NYSE	CMO	2009-10-30	13.18	13.31	12.94	13.16	859700	12.67
NYSE	CMO	2009-10-29	13.10	13.48	12.85	13.22	1056900	12.73
NYSE	CMO	2009-10-28	13.01	13.17	12.77	12.78	1056600	12.31
NYSE	CMO	2009-10-27	13.22	13.29	13.02	13.07	606000	12.59
NYSE	CMO	2009-10-26	13.25	13.36	13.10	13.16	698400	12.67
NYSE	CMO	2009-10-23	13.61	13.61	13.18	13.21	726500	12.72
NYSE	CMO	2009-10-22	13.30	13.55	12.76	13.54	1229200	13.04
NYSE	CMO	2009-10-21	13.50	13.67	13.30	13.32	901200	12.83
NYSE	CMO	2009-10-20	13.74	13.79	13.46	13.46	782100	12.96
NYSE	CMO	2009-10-19	13.44	13.75	13.44	13.69	978600	13.18
NYSE	CMO	2009-10-16	13.64	13.69	13.45	13.45	1418900	12.95
NYSE	CMO	2009-10-15	13.93	14.01	13.57	13.70	1201000	13.19
NYSE	CMO	2009-10-14	13.92	13.99	13.77	13.97	705600	13.45
NYSE	CMO	2009-10-13	14.08	14.08	13.55	13.75	1041000	13.24
NYSE	CMO	2009-10-12	14.04	14.12	14.00	14.09	549600	13.57
NYSE	CMO	2009-10-09	14.00	14.08	13.89	14.05	695500	13.53
NYSE	CMO	2009-10-08	13.83	14.06	13.83	14.02	694200	13.50
NYSE	CMO	2009-10-07	13.80	13.90	13.65	13.78	721700	13.27
NYSE	CMO	2009-10-06	13.92	14.01	13.65	13.81	934600	13.30
NYSE	CMO	2009-10-05	13.77	13.94	13.77	13.86	857000	13.35
NYSE	CMO	2009-10-02	13.50	13.82	13.26	13.68	1304500	13.17
NYSE	CMO	2009-10-01	13.92	14.00	13.59	13.62	1191400	13.12
NYSE	CMO	2009-09-30	14.13	14.19	13.78	13.91	1280900	13.40
NYSE	CMO	2009-09-29	14.61	14.66	14.07	14.09	1638500	13.57
NYSE	CMO	2009-09-28	14.99	14.99	14.59	14.66	1766700	14.12
NYSE	CMO	2009-09-25	15.41	15.47	15.28	15.43	1253700	14.32
NYSE	CMO	2009-09-24	15.62	15.74	15.08	15.35	1534100	14.25
NYSE	CMO	2009-09-23	15.60	15.75	15.47	15.47	1660400	14.36
NYSE	CMO	2009-09-22	15.16	15.50	15.06	15.46	1771500	14.35
NYSE	CMO	2009-09-21	14.92	14.96	14.77	14.88	1361300	13.81
NYSE	CMO	2009-09-18	14.77	14.85	14.66	14.76	1859400	13.70
NYSE	CMO	2009-09-17	14.19	14.76	14.19	14.64	1930800	13.59
NYSE	CMO	2009-09-16	13.94	14.26	13.90	14.18	1111800	13.16
NYSE	CMO	2009-09-15	13.78	13.89	13.77	13.85	1494500	12.85
NYSE	CMO	2009-09-14	13.77	13.84	13.72	13.76	1350400	12.77
NYSE	CMO	2009-09-11	13.56	13.86	13.51	13.76	993600	12.77
NYSE	CMO	2009-09-10	13.63	13.65	13.54	13.58	698500	12.60
NYSE	CMO	2009-09-09	13.53	13.65	13.50	13.61	493900	12.63
NYSE	CMO	2009-09-08	13.48	13.59	13.38	13.51	744900	12.54
NYSE	CMO	2009-09-04	13.21	13.35	13.09	13.35	570100	12.39
NYSE	CMO	2009-09-03	13.13	13.20	12.89	13.20	694800	12.25
NYSE	CMO	2009-09-02	13.34	13.39	13.02	13.11	1019900	12.17
NYSE	CMO	2009-09-01	13.70	13.70	13.36	13.39	630300	12.43
NYSE	CMO	2009-08-31	13.74	13.76	13.45	13.65	837500	12.67
NYSE	CMO	2009-08-28	13.89	13.96	13.66	13.73	601400	12.74
NYSE	CMO	2009-08-27	13.89	13.89	13.65	13.85	453000	12.85
NYSE	CMO	2009-08-26	13.95	13.99	13.81	13.88	439700	12.88
NYSE	CMO	2009-08-25	13.87	14.00	13.85	13.93	441500	12.93
NYSE	CMO	2009-08-24	13.82	13.99	13.77	13.84	633400	12.84
NYSE	CMO	2009-08-21	13.83	13.91	13.76	13.85	664800	12.85
NYSE	CMO	2009-08-20	13.55	13.77	13.54	13.77	428300	12.78
NYSE	CMO	2009-08-19	13.39	13.59	13.38	13.54	382500	12.57
NYSE	CMO	2009-08-18	13.41	13.63	13.40	13.53	473100	12.56
NYSE	CMO	2009-08-17	13.30	13.45	13.10	13.38	523400	12.42
NYSE	CMO	2009-08-14	13.56	13.58	13.32	13.45	447000	12.48
NYSE	CMO	2009-08-13	13.64	13.64	13.49	13.54	419700	12.57
NYSE	CMO	2009-08-12	13.50	13.58	13.44	13.53	607000	12.56
NYSE	CMO	2009-08-11	13.58	13.64	13.33	13.46	526100	12.49
NYSE	CMO	2009-08-10	13.65	13.68	13.56	13.59	372400	12.61
NYSE	CMO	2009-08-07	13.67	13.74	13.54	13.68	770800	12.70
NYSE	CMO	2009-08-06	13.79	13.82	13.35	13.49	806400	12.52
NYSE	CMO	2009-08-05	13.61	13.74	13.47	13.74	788900	12.75
NYSE	CMO	2009-08-04	13.44	13.65	13.38	13.57	804600	12.59
NYSE	CMO	2009-08-03	13.37	13.50	13.37	13.48	609700	12.51
NYSE	CMO	2009-07-31	13.25	13.42	13.25	13.36	578400	12.40
NYSE	CMO	2009-07-30	13.36	13.36	13.20	13.26	870600	12.31
NYSE	CMO	2009-07-29	13.34	13.45	13.18	13.24	377300	12.29
NYSE	CMO	2009-07-28	13.22	13.43	13.12	13.40	563000	12.44
NYSE	CMO	2009-07-27	13.10	13.32	13.00	13.24	849900	12.29
NYSE	CMO	2009-07-24	12.99	13.04	12.90	12.90	536700	11.97
NYSE	CMO	2009-07-23	12.96	13.17	12.85	12.99	1088300	12.06
NYSE	CMO	2009-07-22	13.15	13.31	13.13	13.18	555000	12.23
NYSE	CMO	2009-07-21	13.20	13.25	13.07	13.25	457500	12.30
NYSE	CMO	2009-07-20	13.18	13.26	13.09	13.17	664400	12.22
NYSE	CMO	2009-07-17	13.11	13.16	12.92	13.09	425200	12.15
NYSE	CMO	2009-07-16	12.95	13.12	12.95	13.08	510500	12.14
NYSE	CMO	2009-07-15	12.99	13.04	12.91	13.03	699200	12.09
NYSE	CMO	2009-07-14	12.89	12.97	12.71	12.92	534700	11.99
NYSE	CMO	2009-07-13	12.67	12.88	12.51	12.87	634100	11.94
NYSE	CMO	2009-07-10	12.27	12.66	12.25	12.64	443600	11.73
NYSE	CMO	2009-07-09	12.54	12.54	12.29	12.30	265300	11.42
NYSE	CMO	2009-07-08	12.63	12.63	12.28	12.44	566200	11.55
NYSE	CMO	2009-07-07	12.85	12.88	12.55	12.55	429100	11.65
NYSE	CMO	2009-07-06	12.41	12.86	12.35	12.85	853300	11.93
NYSE	CMO	2009-07-02	12.51	12.62	12.46	12.49	491000	11.59
NYSE	CMO	2009-07-01	12.75	12.79	12.64	12.64	675500	11.73
NYSE	CMO	2009-06-30	12.55	12.80	12.46	12.71	918600	11.80
NYSE	CMO	2009-06-29	12.68	12.75	12.43	12.54	864200	11.64
NYSE	CMO	2009-06-26	12.60	12.74	12.35	12.70	1745700	11.79
NYSE	CMO	2009-06-25	12.92	13.17	12.92	13.17	1135500	11.68
NYSE	CMO	2009-06-24	13.20	13.30	12.96	13.02	1430700	11.55
NYSE	CMO	2009-06-23	13.19	13.35	13.06	13.10	1079700	11.62
NYSE	CMO	2009-06-22	13.23	13.28	13.10	13.11	1071300	11.63
NYSE	CMO	2009-06-19	12.94	13.28	12.85	13.27	1406000	11.77
NYSE	CMO	2009-06-18	12.80	13.01	12.73	12.81	823000	11.37
NYSE	CMO	2009-06-17	12.79	12.95	12.65	12.78	560100	11.34
NYSE	CMO	2009-06-16	12.83	12.88	12.68	12.78	528000	11.34
NYSE	CMO	2009-06-15	12.83	12.84	12.54	12.74	700700	11.30
NYSE	CMO	2009-06-12	12.54	12.74	12.38	12.71	878000	11.28
NYSE	CMO	2009-06-11	12.18	12.32	12.02	12.21	961600	10.83
NYSE	CMO	2009-06-10	12.69	12.69	11.72	12.13	2078300	10.76
NYSE	CMO	2009-06-09	12.83	12.83	12.65	12.68	640500	11.25
NYSE	CMO	2009-06-08	12.56	12.82	12.56	12.74	500800	11.30
NYSE	CMO	2009-06-05	13.00	13.00	12.51	12.71	818400	11.28
NYSE	CMO	2009-06-04	12.88	12.98	12.68	12.96	735100	11.50
NYSE	CMO	2009-06-03	12.48	12.80	12.40	12.79	619600	11.35
NYSE	CMO	2009-06-02	12.20	12.57	12.18	12.51	980600	11.10
NYSE	CMO	2009-06-01	11.97	12.38	11.97	12.22	804800	10.84
NYSE	CMO	2009-05-29	11.91	11.95	11.78	11.93	690600	10.58
NYSE	CMO	2009-05-28	12.16	12.16	11.72	11.84	1104300	10.50
NYSE	CMO	2009-05-27	12.36	12.44	12.00	12.02	1048000	10.66
NYSE	CMO	2009-05-26	12.23	12.43	12.08	12.42	584500	11.02
NYSE	CMO	2009-05-22	12.37	12.37	12.13	12.15	398200	10.78
NYSE	CMO	2009-05-21	12.19	12.37	12.12	12.27	601700	10.89
NYSE	CMO	2009-05-20	12.25	12.45	12.13	12.22	777600	10.84
NYSE	CMO	2009-05-19	12.23	12.37	12.04	12.12	657100	10.75
NYSE	CMO	2009-05-18	11.79	12.24	11.77	12.22	653800	10.84
NYSE	CMO	2009-05-15	11.72	11.87	11.60	11.68	510500	10.36
NYSE	CMO	2009-05-14	11.54	11.85	11.51	11.82	499000	10.49
NYSE	CMO	2009-05-13	11.91	11.91	11.51	11.53	615600	10.23
NYSE	CMO	2009-05-12	12.15	12.15	11.78	11.99	549600	10.64
NYSE	CMO	2009-05-11	11.83	12.15	11.72	12.04	556400	10.68
NYSE	CMO	2009-05-08	11.72	12.05	11.59	12.05	668000	10.69
NYSE	CMO	2009-05-07	12.09	12.09	11.37	11.57	890900	10.27
NYSE	CMO	2009-05-06	11.95	11.95	11.66	11.90	804300	10.56
NYSE	CMO	2009-05-05	11.64	11.90	11.45	11.82	1015800	10.49
NYSE	CMO	2009-05-04	11.55	11.75	11.41	11.69	959100	10.37
NYSE	CMO	2009-05-01	11.35	11.47	11.01	11.40	708700	10.11
NYSE	CMO	2009-04-30	11.50	11.64	11.30	11.39	798500	10.11
NYSE	CMO	2009-04-29	11.06	11.44	10.98	11.32	710500	10.04
NYSE	CMO	2009-04-28	10.85	11.13	10.85	10.91	661800	9.68
NYSE	CMO	2009-04-27	10.91	11.12	10.81	10.93	721700	9.70
NYSE	CMO	2009-04-24	11.04	11.24	10.85	11.09	1111000	9.84
NYSE	CMO	2009-04-23	10.83	11.06	10.82	10.99	815700	9.75
NYSE	CMO	2009-04-22	10.81	11.18	10.74	10.79	880100	9.57
NYSE	CMO	2009-04-21	10.78	11.04	10.70	10.96	931400	9.72
NYSE	CMO	2009-04-20	11.04	11.41	10.83	10.84	629300	9.62
NYSE	CMO	2009-04-17	11.48	11.52	11.19	11.21	673100	9.95
NYSE	CMO	2009-04-16	11.63	11.63	11.18	11.45	1059500	10.16
NYSE	CMO	2009-04-15	11.23	11.51	11.15	11.49	679000	10.19
NYSE	CMO	2009-04-14	11.46	11.52	11.12	11.17	610800	9.91
NYSE	CMO	2009-04-13	11.34	11.59	11.30	11.50	776700	10.20
NYSE	CMO	2009-04-09	11.46	11.50	11.12	11.47	805600	10.18
NYSE	CMO	2009-04-08	11.26	11.28	10.85	11.27	493800	10.00
NYSE	CMO	2009-04-07	11.31	11.40	10.91	11.09	811100	9.84
NYSE	CMO	2009-04-06	11.29	11.49	11.03	11.45	656700	10.16
NYSE	CMO	2009-04-03	11.05	11.45	10.90	11.43	729100	10.14
NYSE	CMO	2009-04-02	10.98	11.11	10.80	11.07	815700	9.82
NYSE	CMO	2009-04-01	10.65	10.90	10.50	10.81	663800	9.59
NYSE	CMO	2009-03-31	10.58	10.89	10.50	10.74	507800	9.53
NYSE	CMO	2009-03-30	10.59	10.85	10.51	10.60	570600	9.40
NYSE	CMO	2009-03-27	10.94	10.99	10.80	10.87	578600	9.64
NYSE	CMO	2009-03-26	11.45	11.60	11.18	11.56	947600	9.76
NYSE	CMO	2009-03-25	10.93	11.37	10.83	11.37	720600	9.60
NYSE	CMO	2009-03-24	10.85	11.14	10.80	10.88	739700	9.19
NYSE	CMO	2009-03-23	11.03	11.22	10.55	11.04	1419000	9.32
NYSE	CMO	2009-03-20	11.13	11.36	10.70	10.70	886700	9.03
NYSE	CMO	2009-03-19	11.90	11.91	11.01	11.05	1056900	9.33
NYSE	CMO	2009-03-18	11.78	11.94	11.55	11.72	929700	9.89
NYSE	CMO	2009-03-17	11.54	11.82	11.54	11.81	562800	9.97
NYSE	CMO	2009-03-16	11.81	11.97	11.37	11.54	658100	9.74
NYSE	CMO	2009-03-13	11.51	11.75	11.21	11.64	1158800	9.83
NYSE	CMO	2009-03-12	10.10	10.88	10.08	10.77	595200	9.09
NYSE	CMO	2009-03-11	10.30	10.54	9.92	10.13	630100	8.55
NYSE	CMO	2009-03-10	9.76	10.40	9.73	10.32	543200	8.71
NYSE	CMO	2009-03-09	9.41	9.72	9.25	9.53	523400	8.05
NYSE	CMO	2009-03-06	9.50	9.67	9.08	9.49	657000	8.01
NYSE	CMO	2009-03-05	9.52	9.77	9.36	9.44	769900	7.97
NYSE	CMO	2009-03-04	9.66	9.88	9.28	9.72	677600	8.21
NYSE	CMO	2009-03-03	9.78	9.87	9.26	9.50	634800	8.02
NYSE	CMO	2009-03-02	9.88	9.96	9.55	9.60	837000	8.10
NYSE	CMO	2009-02-27	9.72	10.38	9.72	10.02	1089700	8.46
NYSE	CMO	2009-02-26	10.25	10.46	9.86	9.91	502900	8.37
NYSE	CMO	2009-02-25	10.47	10.59	10.06	10.12	570600	8.54
NYSE	CMO	2009-02-24	10.16	10.66	9.85	10.53	571600	8.89
NYSE	CMO	2009-02-23	10.55	10.67	10.00	10.03	586200	8.47
NYSE	CMO	2009-02-20	10.08	10.57	10.00	10.49	611000	8.86
NYSE	CMO	2009-02-19	10.69	10.95	10.12	10.21	698000	8.62
NYSE	CMO	2009-02-18	10.97	10.99	10.51	10.79	557000	9.11
NYSE	CMO	2009-02-17	10.55	10.98	10.51	10.78	704300	9.10
NYSE	CMO	2009-02-13	10.99	11.13	10.71	10.78	535700	9.10
NYSE	CMO	2009-02-12	10.77	11.10	10.56	11.02	419000	9.30
NYSE	CMO	2009-02-11	10.82	11.09	10.71	10.90	617200	9.20
NYSE	CMO	2009-02-10	11.16	11.23	10.75	10.76	975400	9.08
NYSE	CMO	2009-02-09	11.00	11.21	10.71	11.13	760100	9.40
NYSE	CMO	2009-02-06	10.75	11.09	10.75	11.06	479800	9.34
NYSE	CMO	2009-02-05	11.15	11.15	10.72	10.79	817100	9.11
NYSE	CMO	2009-02-04	11.34	11.55	11.14	11.20	489600	9.46
NYSE	CMO	2009-02-03	11.04	11.56	10.91	11.42	1034600	9.64
NYSE	CMO	2009-02-02	10.62	11.14	10.46	11.09	698200	9.36
NYSE	CMO	2009-01-30	11.00	11.28	10.25	10.67	942700	9.01
NYSE	CMO	2009-01-29	11.24	11.24	10.56	10.62	705100	8.97
NYSE	CMO	2009-01-28	11.37	11.37	11.04	11.25	436600	9.50
NYSE	CMO	2009-01-27	10.84	11.06	10.63	11.02	421400	9.30
NYSE	CMO	2009-01-26	10.77	11.30	10.67	10.85	478500	9.16
NYSE	CMO	2009-01-23	10.20	10.97	10.09	10.72	762400	9.05
NYSE	CMO	2009-01-22	10.53	10.73	10.16	10.26	700200	8.66
NYSE	CMO	2009-01-21	10.45	10.98	10.30	10.74	840900	9.07
NYSE	CMO	2009-01-20	11.14	11.20	10.41	10.41	731500	8.79
NYSE	CMO	2009-01-16	11.30	11.45	11.00	11.21	513300	9.46
NYSE	CMO	2009-01-15	11.08	11.38	10.42	11.25	718700	9.50
NYSE	CMO	2009-01-14	11.14	11.56	11.06	11.08	422600	9.35
NYSE	CMO	2009-01-13	11.01	11.53	11.00	11.40	747400	9.62
NYSE	CMO	2009-01-12	11.69	11.75	11.07	11.26	866400	9.51
NYSE	CMO	2009-01-09	11.95	12.02	11.65	11.71	807500	9.89
NYSE	CMO	2009-01-08	11.64	12.00	11.52	11.98	684700	10.11
NYSE	CMO	2009-01-07	11.75	11.76	11.48	11.75	652000	9.92
NYSE	CMO	2009-01-06	11.37	12.12	11.18	11.90	610900	10.05
NYSE	CMO	2009-01-05	10.61	11.45	10.57	11.39	765300	9.62
NYSE	CMO	2009-01-02	10.76	10.99	10.57	10.76	592100	9.08
NYSE	CBK	2009-12-31	7.61	7.79	7.50	7.62	80000	7.55
NYSE	CBK	2009-12-30	7.49	7.75	7.41	7.62	91900	7.55
NYSE	CBK	2009-12-29	7.26	7.65	7.16	7.55	114000	7.48
NYSE	CBK	2009-12-28	7.34	7.39	7.05	7.26	113300	7.20
NYSE	CBK	2009-12-24	7.23	7.36	7.23	7.33	23300	7.27
NYSE	CBK	2009-12-23	7.26	7.35	7.10	7.19	69100	7.13
NYSE	CBK	2009-12-22	7.22	7.38	7.17	7.23	82300	7.17
NYSE	CBK	2009-12-21	7.37	7.52	7.20	7.23	197300	7.17
NYSE	CBK	2009-12-18	7.60	7.60	7.24	7.30	411300	7.24
NYSE	CBK	2009-12-17	7.63	7.81	7.48	7.55	197600	7.48
NYSE	CBK	2009-12-16	7.68	7.74	7.50	7.69	121800	7.62
NYSE	CBK	2009-12-15	7.81	7.97	7.52	7.58	204300	7.51
NYSE	CBK	2009-12-14	7.62	7.94	7.50	7.86	352700	7.79
NYSE	CBK	2009-12-11	6.81	7.96	6.81	7.64	1266000	7.57
NYSE	CBK	2009-12-10	6.28	6.37	5.98	6.02	99200	5.97
NYSE	CBK	2009-12-09	6.20	6.30	6.02	6.26	109600	6.20
NYSE	CBK	2009-12-08	6.17	6.34	5.97	6.22	102700	6.16
NYSE	CBK	2009-12-07	6.26	6.30	6.10	6.21	72900	6.16
NYSE	CBK	2009-12-04	5.95	6.29	5.85	6.28	118100	6.22
NYSE	CBK	2009-12-03	5.78	5.99	5.74	5.80	128300	5.75
NYSE	CBK	2009-12-02	5.63	5.89	5.56	5.80	114400	5.75
NYSE	CBK	2009-12-01	5.81	5.81	5.60	5.64	107400	5.59
NYSE	CBK	2009-11-30	5.93	5.93	5.48	5.71	229500	5.66
NYSE	CBK	2009-11-27	5.77	6.07	5.76	5.96	82200	5.91
NYSE	CBK	2009-11-25	6.19	6.26	6.05	6.08	139100	6.03
NYSE	CBK	2009-11-24	6.26	6.29	6.06	6.17	125300	6.12
NYSE	CBK	2009-11-23	6.22	6.30	6.11	6.24	157600	6.18
NYSE	CBK	2009-11-20	6.14	6.18	6.03	6.12	156200	6.07
NYSE	CBK	2009-11-19	6.20	6.24	5.89	6.22	184000	6.16
NYSE	CBK	2009-11-18	6.26	6.36	6.13	6.28	83600	6.22
NYSE	CBK	2009-11-17	6.31	6.35	6.08	6.25	114200	6.19
NYSE	CBK	2009-11-16	6.12	6.38	6.12	6.33	142300	6.27
NYSE	CBK	2009-11-13	6.15	6.22	5.95	6.07	153500	6.02
NYSE	CBK	2009-11-12	6.35	6.41	6.00	6.10	375300	6.05
NYSE	CBK	2009-11-11	6.65	6.75	6.35	6.35	495200	6.29
NYSE	CBK	2009-11-10	6.70	6.86	6.40	6.54	110700	6.48
NYSE	CBK	2009-11-09	6.75	6.88	6.57	6.77	152800	6.71
NYSE	CBK	2009-11-06	6.67	6.85	6.39	6.64	142000	6.58
NYSE	CBK	2009-11-05	6.57	6.82	6.57	6.76	193000	6.70
NYSE	CBK	2009-11-04	6.44	6.65	6.28	6.47	263600	6.41
NYSE	CBK	2009-11-03	6.34	6.44	6.08	6.40	217900	6.34
NYSE	CBK	2009-11-02	6.30	6.50	6.20	6.38	301000	6.32
NYSE	CBK	2009-10-30	6.17	6.26	6.02	6.09	257000	6.04
NYSE	CBK	2009-10-29	6.29	6.32	6.15	6.26	163500	6.20
NYSE	CBK	2009-10-28	6.33	6.45	6.09	6.14	250900	6.09
NYSE	CBK	2009-10-27	6.23	6.49	6.16	6.34	311000	6.28
NYSE	CBK	2009-10-26	6.29	6.57	6.15	6.22	237700	6.16
NYSE	CBK	2009-10-23	6.67	6.68	6.18	6.25	323400	6.19
NYSE	CBK	2009-10-22	6.20	6.71	6.10	6.66	303900	6.60
NYSE	CBK	2009-10-21	6.43	6.83	6.20	6.23	271900	6.17
NYSE	CBK	2009-10-20	6.45	6.51	6.36	6.44	134900	6.38
NYSE	CBK	2009-10-19	6.36	6.58	6.24	6.46	154000	6.40
NYSE	CBK	2009-10-16	6.25	6.40	6.16	6.33	333100	6.27
NYSE	CBK	2009-10-15	6.36	6.50	6.27	6.35	181400	6.29
NYSE	CBK	2009-10-14	6.48	6.50	6.29	6.39	206600	6.33
NYSE	CBK	2009-10-13	6.51	6.61	6.17	6.35	182700	6.29
NYSE	CBK	2009-10-12	6.60	6.70	6.43	6.50	98000	6.44
NYSE	CBK	2009-10-09	6.60	6.60	6.37	6.53	268200	6.47
NYSE	CBK	2009-10-08	6.64	6.80	6.53	6.60	222000	6.54
NYSE	CBK	2009-10-07	6.51	6.65	6.45	6.54	165600	6.48
NYSE	CBK	2009-10-06	6.42	6.73	6.40	6.56	156700	6.50
NYSE	CBK	2009-10-05	6.42	6.55	6.31	6.38	175800	6.26
NYSE	CBK	2009-10-02	6.26	6.55	6.23	6.36	127100	6.24
NYSE	CBK	2009-10-01	6.70	6.79	6.36	6.37	179600	6.25
NYSE	CBK	2009-09-30	6.90	7.07	6.60	6.77	238400	6.65
NYSE	CBK	2009-09-29	7.38	7.54	6.84	6.87	391800	6.75
NYSE	CBK	2009-09-28	7.53	7.57	7.30	7.39	600300	7.26
NYSE	CBK	2009-09-25	8.25	8.25	7.31	7.51	438500	7.37
NYSE	CBK	2009-09-24	7.90	8.09	7.65	7.82	147500	7.68
NYSE	CBK	2009-09-23	8.01	8.25	7.81	7.89	230100	7.75
NYSE	CBK	2009-09-22	7.79	8.00	7.79	7.99	225700	7.84
NYSE	CBK	2009-09-21	7.83	7.92	7.60	7.69	130600	7.55
NYSE	CBK	2009-09-18	7.72	7.95	7.72	7.95	291000	7.81
NYSE	CBK	2009-09-17	7.63	7.88	7.56	7.68	100800	7.54
NYSE	CBK	2009-09-16	7.51	7.62	7.36	7.62	108600	7.48
NYSE	CBK	2009-09-15	7.81	7.92	7.26	7.45	318100	7.31
NYSE	CBK	2009-09-14	7.82	7.97	7.66	7.86	129100	7.72
NYSE	CBK	2009-09-11	8.26	8.26	7.74	7.92	137000	7.78
NYSE	CBK	2009-09-10	7.89	8.27	7.70	8.20	138300	8.05
NYSE	CBK	2009-09-09	7.65	7.95	7.65	7.93	152100	7.79
NYSE	CBK	2009-09-08	7.67	8.01	7.57	7.68	170800	7.54
NYSE	CBK	2009-09-04	7.16	7.68	6.99	7.60	170200	7.46
NYSE	CBK	2009-09-03	7.02	7.21	6.80	7.17	98500	7.04
NYSE	CBK	2009-09-02	6.72	7.13	6.68	6.98	173200	6.85
NYSE	CBK	2009-09-01	6.84	7.28	6.68	6.74	189200	6.62
NYSE	CBK	2009-08-31	7.10	7.20	6.82	6.86	163300	6.74
NYSE	CBK	2009-08-28	7.42	7.45	7.04	7.19	82900	7.06
NYSE	CBK	2009-08-27	7.49	7.54	7.25	7.35	115200	7.22
NYSE	CBK	2009-08-26	7.54	7.67	7.37	7.49	67100	7.35
NYSE	CBK	2009-08-25	7.32	7.83	7.30	7.54	96000	7.40
NYSE	CBK	2009-08-24	7.42	7.66	7.13	7.23	155300	7.10
NYSE	CBK	2009-08-21	7.12	7.52	7.12	7.41	197600	7.28
NYSE	CBK	2009-08-20	6.97	7.05	6.83	7.01	154300	6.88
NYSE	CBK	2009-08-19	6.88	7.07	6.80	6.98	184100	6.85
NYSE	CBK	2009-08-18	7.18	7.18	6.79	6.99	194700	6.86
NYSE	CBK	2009-08-17	7.39	7.43	7.05	7.10	157500	6.97
NYSE	CBK	2009-08-14	8.09	8.26	7.46	7.53	195600	7.39
NYSE	CBK	2009-08-13	7.97	8.27	7.69	8.09	117100	7.94
NYSE	CBK	2009-08-12	7.84	8.09	7.84	7.97	130500	7.83
NYSE	CBK	2009-08-11	8.16	8.21	7.72	7.83	150600	7.69
NYSE	CBK	2009-08-10	8.32	8.38	7.91	8.16	182700	8.01
NYSE	CBK	2009-08-07	8.50	8.53	8.28	8.44	288900	8.29
NYSE	CBK	2009-08-06	8.68	8.76	8.00	8.29	164600	8.14
NYSE	CBK	2009-08-05	8.29	9.02	8.16	8.64	661600	8.48
NYSE	CBK	2009-08-04	8.14	8.37	8.03	8.27	383500	8.12
NYSE	CBK	2009-08-03	7.94	8.44	7.73	8.18	372600	8.03
NYSE	CBK	2009-07-31	7.47	8.01	7.39	7.92	279300	7.78
NYSE	CBK	2009-07-30	7.12	7.61	7.00	7.54	244900	7.40
NYSE	CBK	2009-07-29	6.91	7.14	6.87	6.98	166800	6.85
NYSE	CBK	2009-07-28	6.74	7.07	6.71	6.96	161400	6.83
NYSE	CBK	2009-07-27	6.81	6.98	6.61	6.90	226200	6.77
NYSE	CBK	2009-07-24	6.92	7.18	6.70	6.81	229400	6.69
NYSE	CBK	2009-07-23	6.48	7.08	6.40	6.96	236700	6.83
NYSE	CBK	2009-07-22	6.43	6.83	6.43	6.50	117000	6.38
NYSE	CBK	2009-07-21	6.51	6.56	6.26	6.46	125200	6.34
NYSE	CBK	2009-07-20	6.34	6.51	6.20	6.47	182200	6.35
NYSE	CBK	2009-07-17	6.53	6.57	6.10	6.29	197000	6.18
NYSE	CBK	2009-07-16	6.33	6.56	6.31	6.56	88500	6.44
NYSE	CBK	2009-07-15	6.20	6.50	6.15	6.40	179900	6.28
NYSE	CBK	2009-07-14	5.83	6.19	5.72	6.10	130500	5.99
NYSE	CBK	2009-07-13	5.72	5.92	5.60	5.83	202800	5.72
NYSE	CBK	2009-07-10	5.72	5.94	5.37	5.64	242600	5.54
NYSE	CBK	2009-07-09	5.93	6.02	5.78	5.79	312000	5.68
NYSE	CBK	2009-07-08	5.91	6.00	5.69	5.86	478200	5.75
NYSE	CBK	2009-07-07	6.07	6.13	5.85	5.87	280900	5.76
NYSE	CBK	2009-07-06	6.08	6.39	5.88	6.05	194000	5.94
NYSE	CBK	2009-07-02	6.73	6.76	6.08	6.10	316800	5.99
NYSE	CBK	2009-07-01	6.78	6.95	6.64	6.91	293800	6.78
NYSE	CBK	2009-06-30	6.52	6.75	6.40	6.71	284600	6.59
NYSE	CBK	2009-06-29	6.65	6.77	6.38	6.53	403300	6.41
NYSE	CBK	2009-06-26	6.49	6.67	6.24	6.65	1034500	6.53
NYSE	CBK	2009-06-25	5.91	6.80	5.86	6.36	950300	6.24
NYSE	CBK	2009-06-24	5.58	5.70	5.35	5.50	238000	5.40
NYSE	CBK	2009-06-23	5.77	5.77	5.27	5.49	419200	5.39
NYSE	CBK	2009-06-22	5.62	5.81	5.51	5.67	340600	5.57
NYSE	CBK	2009-06-19	5.58	5.70	5.41	5.65	380300	5.55
NYSE	CBK	2009-06-18	5.34	5.59	5.25	5.49	139100	5.39
NYSE	CBK	2009-06-17	5.25	5.54	5.08	5.38	176000	5.28
NYSE	CBK	2009-06-16	5.37	5.42	5.09	5.32	257600	5.22
NYSE	CBK	2009-06-15	5.30	5.40	5.18	5.37	150100	5.21
NYSE	CBK	2009-06-12	5.29	5.40	5.25	5.36	113200	5.20
NYSE	CBK	2009-06-11	5.60	5.68	5.31	5.34	183000	5.18
NYSE	CBK	2009-06-10	5.50	5.62	5.11	5.61	188800	5.45
NYSE	CBK	2009-06-09	5.40	5.49	5.35	5.46	127800	5.30
NYSE	CBK	2009-06-08	5.42	5.42	5.20	5.32	136900	5.16
NYSE	CBK	2009-06-05	5.49	5.67	5.26	5.37	171600	5.21
NYSE	CBK	2009-06-04	5.41	5.51	5.10	5.44	257000	5.28
NYSE	CBK	2009-06-03	5.36	5.51	5.25	5.38	149800	5.22
NYSE	CBK	2009-06-02	5.32	5.47	5.20	5.41	205800	5.25
NYSE	CBK	2009-06-01	5.35	5.49	5.30	5.34	178800	5.18
NYSE	CBK	2009-05-29	5.04	5.22	4.93	5.18	223600	5.03
NYSE	CBK	2009-05-28	5.05	5.13	4.88	5.04	184400	4.89
NYSE	CBK	2009-05-27	5.12	5.20	4.90	4.95	140500	4.81
NYSE	CBK	2009-05-26	4.95	5.16	4.95	5.15	351100	5.00
NYSE	CBK	2009-05-22	5.14	5.23	4.93	5.00	184000	4.85
NYSE	CBK	2009-05-21	5.21	5.41	4.93	5.09	170700	4.94
NYSE	CBK	2009-05-20	5.48	5.60	5.20	5.29	187700	5.14
NYSE	CBK	2009-05-19	5.30	5.49	5.16	5.40	201400	5.24
NYSE	CBK	2009-05-18	5.08	5.36	5.05	5.26	268100	5.11
NYSE	CBK	2009-05-15	4.86	5.13	4.78	4.99	165900	4.84
NYSE	CBK	2009-05-14	4.70	5.11	4.63	4.88	299100	4.74
NYSE	CBK	2009-05-13	4.90	4.90	4.64	4.68	223500	4.54
NYSE	CBK	2009-05-12	5.07	5.10	4.67	4.90	471700	4.76
NYSE	CBK	2009-05-11	5.16	5.26	4.97	5.01	275200	4.86
NYSE	CBK	2009-05-08	5.45	5.57	5.21	5.31	184600	5.16
NYSE	CBK	2009-05-07	5.53	5.57	5.12	5.31	169700	5.16
NYSE	CBK	2009-05-06	5.95	5.95	5.34	5.40	233400	5.24
NYSE	CBK	2009-05-05	5.85	5.95	5.63	5.86	133700	5.69
NYSE	CBK	2009-05-04	5.74	5.94	5.63	5.85	258000	5.68
NYSE	CBK	2009-05-01	5.62	5.90	5.48	5.75	180100	5.58
NYSE	CBK	2009-04-30	5.44	5.71	5.40	5.56	314700	5.40
NYSE	CBK	2009-04-29	5.06	5.45	5.01	5.44	420800	5.28
NYSE	CBK	2009-04-28	5.01	5.20	4.81	5.01	147900	4.86
NYSE	CBK	2009-04-27	5.03	5.44	4.85	5.04	422900	4.89
NYSE	CBK	2009-04-24	5.22	5.41	4.96	5.20	465500	5.05
NYSE	CBK	2009-04-23	5.19	5.24	4.85	5.16	384400	5.01
NYSE	CBK	2009-04-22	4.08	5.20	4.08	5.20	557200	5.05
NYSE	CBK	2009-04-21	4.10	4.22	3.98	4.16	383700	4.04
NYSE	CBK	2009-04-20	4.32	4.36	4.08	4.11	521500	3.99
NYSE	CBK	2009-04-17	4.50	4.50	4.31	4.46	541400	4.33
NYSE	CBK	2009-04-16	4.15	4.53	4.04	4.48	291200	4.35
NYSE	CBK	2009-04-15	3.96	4.13	3.91	4.11	207700	3.99
NYSE	CBK	2009-04-14	4.19	4.19	3.91	4.00	520200	3.88
NYSE	CBK	2009-04-13	4.76	4.89	4.01	4.18	617300	4.06
NYSE	CBK	2009-04-09	5.16	5.43	4.67	4.89	455500	4.75
NYSE	CBK	2009-04-08	4.59	5.00	4.59	5.00	106400	4.85
NYSE	CBK	2009-04-07	4.84	5.00	4.52	4.52	185900	4.39
NYSE	CBK	2009-04-06	4.92	5.04	4.87	4.96	151900	4.82
NYSE	CBK	2009-04-03	4.87	5.00	4.80	5.00	153300	4.85
NYSE	CBK	2009-04-02	4.44	4.99	4.37	4.85	292800	4.71
NYSE	CBK	2009-04-01	3.99	4.31	3.91	4.31	157300	4.18
NYSE	CBK	2009-03-31	3.94	4.20	3.75	4.09	203500	3.97
NYSE	CBK	2009-03-30	3.91	4.05	3.75	3.85	204800	3.74
NYSE	CBK	2009-03-27	4.85	4.85	3.90	3.97	542500	3.85
NYSE	CBK	2009-03-26	5.14	5.48	5.07	5.47	215300	5.31
NYSE	CBK	2009-03-25	4.86	5.13	4.54	5.02	174000	4.87
NYSE	CBK	2009-03-24	4.89	5.08	4.78	4.81	191500	4.67
NYSE	CBK	2009-03-23	4.71	5.03	4.62	5.03	189500	4.88
NYSE	CBK	2009-03-20	4.93	4.98	4.49	4.53	206500	4.40
NYSE	CBK	2009-03-19	4.75	4.90	4.54	4.89	168100	4.75
NYSE	CBK	2009-03-18	4.46	4.78	4.40	4.75	174100	4.55
NYSE	CBK	2009-03-17	4.12	4.60	4.05	4.48	184400	4.29
NYSE	CBK	2009-03-16	4.35	4.60	4.08	4.12	118700	3.95
NYSE	CBK	2009-03-13	4.12	4.37	3.98	4.27	143400	4.09
NYSE	CBK	2009-03-12	3.81	4.07	3.74	4.07	196600	3.90
NYSE	CBK	2009-03-11	3.98	4.11	3.82	3.83	104600	3.67
NYSE	CBK	2009-03-10	3.79	4.10	3.79	3.96	212400	3.80
NYSE	CBK	2009-03-09	3.44	3.76	3.41	3.64	154300	3.49
NYSE	CBK	2009-03-06	3.83	3.83	3.25	3.51	227000	3.36
NYSE	CBK	2009-03-05	3.63	3.89	3.56	3.68	124700	3.53
NYSE	CBK	2009-03-04	3.68	3.87	3.55	3.80	92100	3.64
NYSE	CBK	2009-03-03	3.76	3.85	3.33	3.60	265000	3.45
NYSE	CBK	2009-03-02	3.81	3.88	3.67	3.75	195800	3.59
NYSE	CBK	2009-02-27	3.94	4.19	3.89	3.89	128100	3.73
NYSE	CBK	2009-02-26	4.15	4.15	3.96	3.97	99600	3.81
NYSE	CBK	2009-02-25	4.29	4.38	4.03	4.09	116900	3.92
NYSE	CBK	2009-02-24	4.29	4.44	4.19	4.37	171700	4.19
NYSE	CBK	2009-02-23	4.51	4.51	4.15	4.21	170900	4.04
NYSE	CBK	2009-02-20	4.16	4.51	4.06	4.35	140000	4.17
NYSE	CBK	2009-02-19	4.44	4.48	4.25	4.26	90600	4.08
NYSE	CBK	2009-02-18	4.56	4.69	4.25	4.26	123700	4.08
NYSE	CBK	2009-02-17	4.69	4.69	4.48	4.51	147700	4.32
NYSE	CBK	2009-02-13	4.85	5.10	4.70	4.86	201700	4.66
NYSE	CBK	2009-02-12	4.74	4.88	4.42	4.83	91700	4.63
NYSE	CBK	2009-02-11	4.66	4.79	4.56	4.74	89300	4.54
NYSE	CBK	2009-02-10	4.81	4.94	4.66	4.66	185600	4.47
NYSE	CBK	2009-02-09	4.46	4.89	4.23	4.87	114400	4.67
NYSE	CBK	2009-02-06	4.25	4.75	4.20	4.51	227900	4.32
NYSE	CBK	2009-02-05	4.09	4.34	3.97	4.24	157000	4.06
NYSE	CBK	2009-02-04	4.62	4.71	4.11	4.12	193200	3.95
NYSE	CBK	2009-02-03	4.20	4.75	4.10	4.63	295200	4.44
NYSE	CBK	2009-02-02	3.79	4.22	3.71	4.16	220200	3.99
NYSE	CBK	2009-01-30	4.00	4.17	3.80	3.88	256500	3.72
NYSE	CBK	2009-01-29	4.58	4.58	3.85	3.92	327300	3.76
NYSE	CBK	2009-01-28	4.58	4.72	4.29	4.65	362200	4.46
NYSE	CBK	2009-01-27	4.20	4.53	4.10	4.47	238600	4.28
NYSE	CBK	2009-01-26	4.05	4.56	3.95	4.20	328500	4.03
NYSE	CBK	2009-01-23	3.87	4.14	3.80	4.05	362500	3.88
NYSE	CBK	2009-01-22	3.88	4.20	3.78	4.02	194900	3.85
NYSE	CBK	2009-01-21	3.92	4.09	3.60	4.03	205900	3.86
NYSE	CBK	2009-01-20	4.12	4.12	3.82	3.85	260100	3.69
NYSE	CBK	2009-01-16	4.31	4.38	3.93	4.25	230500	4.07
NYSE	CBK	2009-01-15	4.09	4.40	3.85	4.25	369900	4.07
NYSE	CBK	2009-01-14	4.63	4.82	3.96	4.04	487800	3.87
NYSE	CBK	2009-01-13	4.79	4.97	4.59	4.76	253400	4.56
NYSE	CBK	2009-01-12	5.14	5.14	4.72	4.79	305300	4.59
NYSE	CBK	2009-01-09	5.07	5.36	5.00	5.10	434300	4.89
NYSE	CBK	2009-01-08	4.72	5.40	4.51	5.05	689000	4.84
NYSE	CBK	2009-01-07	4.69	4.81	4.49	4.73	460300	4.53
NYSE	CBK	2009-01-06	5.24	5.39	4.59	4.84	699400	4.64
NYSE	CBK	2009-01-05	5.95	5.99	5.12	5.38	345700	5.16
NYSE	CBK	2009-01-02	5.57	5.99	5.17	5.97	265200	5.72
NYSE	CBK	2006-04-04	22.25	23.00	22.15	22.75	200900	20.68
NYSE	CLP	2009-12-31	11.95	12.14	11.69	11.73	317500	11.58
NYSE	CLP	2009-12-30	11.92	11.96	11.65	11.96	288800	11.80
NYSE	CLP	2009-12-29	12.09	12.20	11.95	11.97	445400	11.81
NYSE	CLP	2009-12-28	12.15	12.38	12.02	12.09	607700	11.93
NYSE	CLP	2009-12-24	12.16	12.16	11.74	12.03	330500	11.87
NYSE	CLP	2009-12-23	12.01	12.17	12.01	12.11	375200	11.95
NYSE	CLP	2009-12-22	11.91	12.05	11.78	12.01	345400	11.85
NYSE	CLP	2009-12-21	11.77	12.05	11.64	12.04	419300	11.88
NYSE	CLP	2009-12-18	11.55	11.68	11.21	11.68	1075700	11.53
NYSE	CLP	2009-12-17	11.42	11.58	11.16	11.44	525400	11.29
NYSE	CLP	2009-12-16	11.57	11.71	11.44	11.55	549500	11.40
NYSE	CLP	2009-12-15	11.63	11.77	11.37	11.41	549200	11.26
NYSE	CLP	2009-12-14	11.27	11.76	11.15	11.72	645500	11.57
NYSE	CLP	2009-12-11	11.21	11.33	11.08	11.21	541100	11.06
NYSE	CLP	2009-12-10	11.67	11.67	11.08	11.14	595600	10.99
NYSE	CLP	2009-12-09	11.71	11.76	11.50	11.60	544000	11.45
NYSE	CLP	2009-12-08	11.46	11.85	11.40	11.64	413500	11.49
NYSE	CLP	2009-12-07	11.83	11.95	11.52	11.64	527800	11.49
NYSE	CLP	2009-12-04	11.71	12.08	11.69	11.90	709400	11.74
NYSE	CLP	2009-12-03	11.52	11.84	11.35	11.41	836800	11.26
NYSE	CLP	2009-12-02	11.22	11.50	11.22	11.48	819900	11.33
NYSE	CLP	2009-12-01	11.05	11.25	10.83	11.17	1093200	11.02
NYSE	CLP	2009-11-30	10.48	10.90	10.27	10.81	941300	10.67
NYSE	CLP	2009-11-27	10.51	10.67	10.32	10.48	314600	10.34
NYSE	CLP	2009-11-25	10.99	11.18	10.72	10.86	470600	10.72
NYSE	CLP	2009-11-24	11.26	11.27	10.92	10.94	481700	10.80
NYSE	CLP	2009-11-23	11.19	11.55	11.19	11.30	744400	11.15
NYSE	CLP	2009-11-20	10.72	11.10	10.61	11.00	601000	10.86
NYSE	CLP	2009-11-19	10.81	11.04	10.72	10.83	1005400	10.69
NYSE	CLP	2009-11-18	10.66	11.10	10.60	11.07	601600	10.92
NYSE	CLP	2009-11-17	10.66	10.83	10.57	10.62	770100	10.48
NYSE	CLP	2009-11-16	10.70	10.90	10.58	10.77	999400	10.63
NYSE	CLP	2009-11-13	10.28	10.65	10.11	10.53	477200	10.39
NYSE	CLP	2009-11-12	10.57	10.70	10.18	10.19	510100	10.06
NYSE	CLP	2009-11-11	10.53	10.74	10.35	10.63	557900	10.49
NYSE	CLP	2009-11-10	10.37	10.51	10.14	10.37	487800	10.23
NYSE	CLP	2009-11-09	10.10	10.59	10.01	10.55	1086100	10.41
NYSE	CLP	2009-11-06	10.09	10.30	9.79	9.90	969000	9.77
NYSE	CLP	2009-11-05	10.08	10.30	9.89	10.29	1196700	10.15
NYSE	CLP	2009-11-04	10.47	10.70	9.91	9.93	1959400	9.65
NYSE	CLP	2009-11-03	10.14	10.52	10.11	10.46	1508300	10.17
NYSE	CLP	2009-11-02	10.59	11.07	9.99	10.30	1150300	10.01
NYSE	CLP	2009-10-30	11.06	11.11	10.38	10.53	2781800	10.23
NYSE	CLP	2009-10-29	10.55	11.41	10.55	11.18	1986500	10.87
NYSE	CLP	2009-10-28	11.02	11.40	10.59	10.65	1157400	10.35
NYSE	CLP	2009-10-27	11.19	11.41	11.01	11.15	799700	10.84
NYSE	CLP	2009-10-26	10.87	11.44	10.82	11.15	971900	10.84
NYSE	CLP	2009-10-23	11.34	11.55	10.88	10.88	827700	10.57
NYSE	CLP	2009-10-22	11.16	11.29	10.81	11.29	1149000	10.97
NYSE	CLP	2009-10-21	11.60	11.84	11.07	11.14	1115000	10.83
NYSE	CLP	2009-10-20	11.85	11.89	11.57	11.64	833300	11.31
NYSE	CLP	2009-10-19	12.03	12.06	11.75	11.92	1100200	11.59
NYSE	CLP	2009-10-16	12.17	12.22	11.79	11.98	1123300	11.64
NYSE	CLP	2009-10-15	11.90	12.41	11.42	12.22	1363300	11.88
NYSE	CLP	2009-10-14	11.82	12.21	11.63	12.19	2122800	11.85
NYSE	CLP	2009-10-13	11.65	11.76	11.26	11.55	1344700	11.23
NYSE	CLP	2009-10-12	11.36	11.80	11.27	11.65	776400	11.32
NYSE	CLP	2009-10-09	11.18	11.83	11.11	11.47	1728600	11.15
NYSE	CLP	2009-10-08	10.74	11.11	10.65	11.08	1380500	10.77
NYSE	CLP	2009-10-07	10.55	10.76	10.41	10.55	860500	10.25
NYSE	CLP	2009-10-06	10.76	10.92	10.56	10.72	1569500	10.42
NYSE	CLP	2009-10-05	10.41	10.90	10.20	10.70	1547800	10.40
NYSE	CLP	2009-10-02	9.95	10.56	9.72	10.31	2853500	10.02
NYSE	CLP	2009-10-01	10.00	10.44	10.00	10.10	10700500	9.82
NYSE	CLP	2009-09-30	10.22	10.41	9.40	9.73	2163000	9.46
NYSE	CLP	2009-09-29	10.94	11.43	10.74	10.74	813300	10.44
NYSE	CLP	2009-09-28	10.35	10.99	10.26	10.96	618600	10.65
NYSE	CLP	2009-09-25	10.05	10.49	9.90	10.29	383100	10.00
NYSE	CLP	2009-09-24	10.72	10.85	10.03	10.09	577400	9.81
NYSE	CLP	2009-09-23	10.52	10.81	10.43	10.62	744600	10.32
NYSE	CLP	2009-09-22	10.47	10.71	10.35	10.52	672000	10.22
NYSE	CLP	2009-09-21	10.42	10.55	10.28	10.30	734100	10.01
NYSE	CLP	2009-09-18	10.62	10.68	10.21	10.57	711900	10.27
NYSE	CLP	2009-09-17	10.52	11.00	10.39	10.58	676100	10.28
NYSE	CLP	2009-09-16	10.04	10.79	10.04	10.48	773900	10.19
NYSE	CLP	2009-09-15	9.58	10.28	9.54	10.09	772000	9.81
NYSE	CLP	2009-09-14	9.27	9.71	9.20	9.67	629400	9.40
NYSE	CLP	2009-09-11	9.46	9.58	9.26	9.36	771900	9.10
NYSE	CLP	2009-09-10	9.17	9.50	9.04	9.45	457100	9.18
NYSE	CLP	2009-09-09	9.06	9.32	8.94	9.22	429600	8.96
NYSE	CLP	2009-09-08	8.79	9.07	8.67	9.06	547900	8.81
NYSE	CLP	2009-09-04	8.64	8.72	8.37	8.62	557300	8.38
NYSE	CLP	2009-09-03	8.88	8.93	8.51	8.65	612100	8.41
NYSE	CLP	2009-09-02	8.85	9.03	8.73	8.76	1075300	8.51
NYSE	CLP	2009-09-01	9.01	9.13	8.75	8.85	920000	8.60
NYSE	CLP	2009-08-31	9.16	9.32	8.95	9.03	439100	8.78
NYSE	CLP	2009-08-28	9.58	9.70	9.28	9.38	423100	9.12
NYSE	CLP	2009-08-27	9.34	9.48	9.05	9.47	383400	9.20
NYSE	CLP	2009-08-26	9.17	9.38	9.07	9.38	382000	9.12
NYSE	CLP	2009-08-25	8.91	9.34	8.90	9.24	496600	8.98
NYSE	CLP	2009-08-24	8.92	9.03	8.81	8.91	527100	8.66
NYSE	CLP	2009-08-21	8.86	8.99	8.77	8.83	690600	8.58
NYSE	CLP	2009-08-20	8.40	8.79	8.37	8.68	548900	8.44
NYSE	CLP	2009-08-19	8.20	8.45	7.96	8.42	506800	8.18
NYSE	CLP	2009-08-18	8.16	8.41	8.11	8.27	587700	8.04
NYSE	CLP	2009-08-17	8.50	8.57	8.17	8.21	623400	7.98
NYSE	CLP	2009-08-14	8.87	8.87	8.47	8.77	590200	8.52
NYSE	CLP	2009-08-13	8.76	9.00	8.72	8.87	718700	8.62
NYSE	CLP	2009-08-12	8.72	9.02	8.61	8.69	692300	8.45
NYSE	CLP	2009-08-11	8.88	8.98	8.50	8.72	779900	8.48
NYSE	CLP	2009-08-10	8.73	9.47	8.71	8.98	826800	8.73
NYSE	CLP	2009-08-07	8.57	9.10	8.45	8.85	1266200	8.60
NYSE	CLP	2009-08-06	9.03	9.13	8.35	8.39	654400	8.15
NYSE	CLP	2009-08-05	8.49	8.99	8.49	8.97	606300	8.72
NYSE	CLP	2009-08-04	8.00	8.67	7.80	8.49	1184500	8.25
NYSE	CLP	2009-08-03	8.05	8.12	7.89	7.99	421200	7.77
NYSE	CLP	2009-07-31	7.87	8.13	7.87	7.98	470100	7.76
NYSE	CLP	2009-07-30	7.86	8.09	7.69	7.95	994600	7.73
NYSE	CLP	2009-07-29	7.77	7.97	7.72	7.76	544800	7.40
NYSE	CLP	2009-07-28	7.79	8.02	7.68	7.85	768200	7.48
NYSE	CLP	2009-07-27	7.76	8.05	7.61	7.90	436500	7.53
NYSE	CLP	2009-07-24	7.96	8.05	7.75	7.75	634400	7.39
NYSE	CLP	2009-07-23	7.29	8.25	7.29	8.06	970400	7.68
NYSE	CLP	2009-07-22	7.98	8.08	7.84	7.90	446100	7.53
NYSE	CLP	2009-07-21	8.05	8.13	7.83	8.06	572300	7.68
NYSE	CLP	2009-07-20	7.91	8.12	7.91	8.05	641300	7.67
NYSE	CLP	2009-07-17	8.13	8.13	7.75	7.80	649000	7.43
NYSE	CLP	2009-07-16	8.04	8.19	7.79	8.12	647100	7.74
NYSE	CLP	2009-07-15	7.95	8.19	7.82	8.15	761700	7.77
NYSE	CLP	2009-07-14	7.71	7.89	7.55	7.87	381800	7.50
NYSE	CLP	2009-07-13	7.46	7.81	7.38	7.78	946800	7.42
NYSE	CLP	2009-07-10	7.33	7.42	6.98	7.38	388900	7.03
NYSE	CLP	2009-07-09	7.63	7.72	7.41	7.45	496000	7.10
NYSE	CLP	2009-07-08	7.44	7.58	7.08	7.54	737600	7.19
NYSE	CLP	2009-07-07	7.66	7.75	7.39	7.44	711600	7.09
NYSE	CLP	2009-07-06	7.00	7.63	7.00	7.58	744300	7.22
NYSE	CLP	2009-07-02	7.37	7.56	7.00	7.00	966600	6.67
NYSE	CLP	2009-07-01	7.46	7.54	7.31	7.51	396500	7.16
NYSE	CLP	2009-06-30	7.34	7.42	7.18	7.40	439900	7.05
NYSE	CLP	2009-06-29	7.21	7.50	7.15	7.31	434600	6.97
NYSE	CLP	2009-06-26	6.87	7.24	6.69	7.21	1014100	6.87
NYSE	CLP	2009-06-25	6.75	7.00	6.65	6.93	492400	6.61
NYSE	CLP	2009-06-24	6.72	6.98	6.72	6.81	438200	6.49
NYSE	CLP	2009-06-23	6.68	6.87	6.58	6.65	542900	6.34
NYSE	CLP	2009-06-22	6.98	7.06	6.67	6.75	790900	6.43
NYSE	CLP	2009-06-19	7.23	7.36	7.00	7.15	915600	6.82
NYSE	CLP	2009-06-18	6.88	7.18	6.86	7.07	415900	6.74
NYSE	CLP	2009-06-17	7.07	7.10	6.70	6.88	572500	6.56
NYSE	CLP	2009-06-16	7.29	7.32	6.87	7.06	479700	6.73
NYSE	CLP	2009-06-15	7.58	7.60	7.05	7.16	621400	6.82
NYSE	CLP	2009-06-12	7.50	7.80	7.40	7.77	396800	7.41
NYSE	CLP	2009-06-11	7.79	7.90	7.51	7.53	429700	7.18
NYSE	CLP	2009-06-10	8.08	8.08	7.51	7.77	709900	7.41
NYSE	CLP	2009-06-09	8.02	8.11	7.64	7.97	823200	7.60
NYSE	CLP	2009-06-08	8.27	8.32	7.63	7.98	567000	7.61
NYSE	CLP	2009-06-05	8.47	8.54	8.15	8.30	567900	7.91
NYSE	CLP	2009-06-04	8.22	8.41	7.93	8.31	720500	7.92
NYSE	CLP	2009-06-03	8.55	8.74	7.93	8.08	658600	7.70
NYSE	CLP	2009-06-02	8.50	8.85	8.38	8.71	739300	8.30
NYSE	CLP	2009-06-01	7.99	8.81	7.90	8.58	1083100	8.18
NYSE	CLP	2009-05-29	7.57	7.81	7.46	7.78	700900	7.42
NYSE	CLP	2009-05-28	7.71	7.77	7.16	7.55	641000	7.20
NYSE	CLP	2009-05-27	8.05	8.17	7.47	7.60	805400	7.24
NYSE	CLP	2009-05-26	7.64	8.30	7.54	8.13	1340700	7.75
NYSE	CLP	2009-05-22	8.16	8.22	7.77	7.80	745500	7.43
NYSE	CLP	2009-05-21	7.68	8.08	7.50	8.04	997700	7.66
NYSE	CLP	2009-05-20	7.69	8.12	7.56	7.72	1044300	7.36
NYSE	CLP	2009-05-19	7.73	7.90	7.47	7.56	772600	7.21
NYSE	CLP	2009-05-18	7.08	7.90	6.94	7.76	1310300	7.40
NYSE	CLP	2009-05-15	7.07	7.18	6.67	6.92	936300	6.60
NYSE	CLP	2009-05-14	6.75	7.24	6.39	7.12	929800	6.79
NYSE	CLP	2009-05-13	7.55	7.55	6.62	6.72	1163200	6.41
NYSE	CLP	2009-05-12	8.06	8.16	7.14	7.63	923300	7.27
NYSE	CLP	2009-05-11	7.55	8.32	7.51	8.08	1270200	7.70
NYSE	CLP	2009-05-08	7.56	7.96	7.41	7.84	1488300	7.47
NYSE	CLP	2009-05-07	7.92	8.25	7.15	7.42	1273100	7.07
NYSE	CLP	2009-05-06	7.37	7.89	7.10	7.73	860600	7.37
NYSE	CLP	2009-05-05	7.35	7.46	7.00	7.25	874800	6.91
NYSE	CLP	2009-05-04	7.23	7.47	6.73	7.46	1598000	7.11
NYSE	CLP	2009-05-01	7.20	7.29	6.90	7.07	879800	6.74
NYSE	CLP	2009-04-30	7.59	7.71	7.21	7.24	1077900	6.90
NYSE	CLP	2009-04-29	7.21	7.63	7.00	7.50	1246800	7.01
NYSE	CLP	2009-04-28	6.47	7.20	6.47	7.06	689000	6.59
NYSE	CLP	2009-04-27	7.49	7.49	6.45	6.61	1650600	6.17
NYSE	CLP	2009-04-24	7.16	7.98	6.87	7.75	1528400	7.24
NYSE	CLP	2009-04-23	7.03	7.34	6.75	7.23	1061400	6.75
NYSE	CLP	2009-04-22	7.00	7.37	6.66	7.03	1560400	6.57
NYSE	CLP	2009-04-21	6.09	7.24	6.05	7.22	2034000	6.74
NYSE	CLP	2009-04-20	6.92	7.17	5.93	5.94	1469200	5.55
NYSE	CLP	2009-04-17	7.14	7.45	6.87	7.25	1122200	6.77
NYSE	CLP	2009-04-16	7.01	7.56	6.51	7.32	1685200	6.84
NYSE	CLP	2009-04-15	6.36	7.27	6.14	7.27	1611500	6.79
NYSE	CLP	2009-04-14	6.90	7.09	6.22	6.45	1519400	6.02
NYSE	CLP	2009-04-13	6.12	7.28	5.99	7.10	1200600	6.63
NYSE	CLP	2009-04-09	5.30	6.42	5.29	6.24	2096900	5.83
NYSE	CLP	2009-04-08	5.00	5.18	4.83	5.07	1158500	4.74
NYSE	CLP	2009-04-07	4.35	5.28	4.33	4.76	1742100	4.45
NYSE	CLP	2009-04-06	4.00	4.54	4.00	4.40	1181600	4.11
NYSE	CLP	2009-04-03	4.15	4.58	3.96	4.37	1670100	4.08
NYSE	CLP	2009-04-02	4.29	4.30	4.04	4.20	1514100	3.92
NYSE	CLP	2009-04-01	3.70	3.98	3.57	3.87	918200	3.61
NYSE	CLP	2009-03-31	3.73	3.88	3.54	3.81	1438700	3.56
NYSE	CLP	2009-03-30	3.90	3.94	3.60	3.64	950600	3.40
NYSE	CLP	2009-03-27	4.48	4.52	4.03	4.05	962600	3.78
NYSE	CLP	2009-03-26	4.23	4.71	4.20	4.65	929300	4.34
NYSE	CLP	2009-03-25	4.53	4.86	3.76	4.24	1252600	3.96
NYSE	CLP	2009-03-24	4.03	5.31	4.03	4.54	1308700	4.24
NYSE	CLP	2009-03-23	4.14	5.29	4.14	5.24	1564600	4.89
NYSE	CLP	2009-03-20	4.35	4.43	3.96	3.96	866100	3.70
NYSE	CLP	2009-03-19	4.90	5.15	4.30	4.30	1065200	4.02
NYSE	CLP	2009-03-18	4.07	5.01	3.95	4.81	1208300	4.49
NYSE	CLP	2009-03-17	3.47	4.09	3.46	4.09	939600	3.82
NYSE	CLP	2009-03-16	3.82	3.96	3.46	3.46	1277800	3.23
NYSE	CLP	2009-03-13	3.85	4.04	3.53	3.74	909700	3.49
NYSE	CLP	2009-03-12	3.49	3.85	3.46	3.81	1478400	3.56
NYSE	CLP	2009-03-11	3.99	3.99	3.51	3.55	1466600	3.32
NYSE	CLP	2009-03-10	3.31	3.89	3.27	3.87	2076100	3.61
NYSE	CLP	2009-03-09	3.00	3.42	2.89	3.16	1148900	2.95
NYSE	CLP	2009-03-06	3.20	3.74	2.72	2.98	1786000	2.78
NYSE	CLP	2009-03-05	3.49	3.52	3.12	3.13	1005600	2.92
NYSE	CLP	2009-03-04	3.50	3.67	3.25	3.55	1115400	3.32
NYSE	CLP	2009-03-03	3.57	4.09	3.35	3.37	1917400	3.15
NYSE	CLP	2009-03-02	3.87	3.99	3.46	3.53	1235000	3.30
NYSE	CLP	2009-02-27	4.57	4.64	3.80	3.81	870400	3.56
NYSE	CLP	2009-02-26	4.60	4.69	4.01	4.04	709000	3.77
NYSE	CLP	2009-02-25	4.73	4.82	4.34	4.54	758200	4.24
NYSE	CLP	2009-02-24	4.34	4.87	4.22	4.84	1321800	4.52
NYSE	CLP	2009-02-23	4.80	4.99	4.14	4.14	1299900	3.87
NYSE	CLP	2009-02-20	4.54	4.77	4.27	4.74	1301700	4.43
NYSE	CLP	2009-02-19	4.95	5.05	4.50	4.52	762000	4.22
NYSE	CLP	2009-02-18	5.09	5.16	4.59	4.82	874500	4.50
NYSE	CLP	2009-02-17	5.56	5.56	4.95	4.98	1203100	4.65
NYSE	CLP	2009-02-13	6.26	6.35	5.62	5.64	1219200	5.27
NYSE	CLP	2009-02-12	6.01	6.39	5.74	6.28	1291100	5.87
NYSE	CLP	2009-02-11	6.25	6.96	5.95	6.48	1007800	6.05
NYSE	CLP	2009-02-10	6.81	6.87	6.01	6.17	1138200	5.76
NYSE	CLP	2009-02-09	6.75	6.90	6.47	6.87	844100	6.42
NYSE	CLP	2009-02-06	6.03	6.70	5.94	6.66	1221900	6.22
NYSE	CLP	2009-02-05	6.31	6.31	5.26	6.01	1852700	5.61
NYSE	CLP	2009-02-04	6.77	6.96	6.41	6.42	838700	5.76
NYSE	CLP	2009-02-03	7.11	7.58	6.25	6.75	1110100	6.06
NYSE	CLP	2009-02-02	7.27	7.86	7.05	7.71	707900	6.92
NYSE	CLP	2009-01-30	8.15	8.29	7.10	7.35	1131800	6.60
NYSE	CLP	2009-01-29	8.98	8.98	7.70	7.74	831100	6.95
NYSE	CLP	2009-01-28	8.44	9.09	8.25	9.00	785100	8.08
NYSE	CLP	2009-01-27	8.11	8.42	8.04	8.24	545100	7.40
NYSE	CLP	2009-01-26	7.97	8.41	7.89	8.11	677600	7.28
NYSE	CLP	2009-01-23	7.68	8.14	7.25	8.06	519700	7.24
NYSE	CLP	2009-01-22	7.61	8.35	7.40	7.84	1253500	7.04
NYSE	CLP	2009-01-21	7.13	8.00	6.78	7.94	1210500	7.13
NYSE	CLP	2009-01-20	7.45	7.75	6.85	6.94	1313100	6.23
NYSE	CLP	2009-01-16	7.54	7.83	7.03	7.74	938200	6.95
NYSE	CLP	2009-01-15	7.29	7.71	6.50	7.32	1014400	6.57
NYSE	CLP	2009-01-14	7.53	7.66	7.19	7.27	960000	6.53
NYSE	CLP	2009-01-13	7.75	8.19	7.60	7.95	1064000	7.14
NYSE	CLP	2009-01-12	8.25	8.45	7.58	7.74	1017200	6.95
NYSE	CLP	2009-01-09	8.70	8.94	8.22	8.30	1095200	7.45
NYSE	CLP	2009-01-08	8.34	8.98	8.23	8.75	953700	7.86
NYSE	CLP	2009-01-07	8.09	8.87	7.83	8.38	1151200	7.52
NYSE	CLP	2009-01-06	7.97	8.27	7.51	8.18	1207800	7.34
NYSE	CLP	2009-01-05	7.93	8.12	7.50	7.76	683600	6.97
NYSE	CLP	2009-01-02	8.36	8.49	7.84	7.90	649800	7.09
NYSE	CLP	2005-11-01	43.42	43.76	42.50	43.26	200900	23.78
NYSE	CR	2009-12-31	31.06	31.77	30.62	30.62	196500	30.62
NYSE	CR	2009-12-30	31.47	31.54	31.04	31.14	118600	31.14
NYSE	CR	2009-12-29	32.02	32.10	31.45	31.54	73600	31.54
NYSE	CR	2009-12-28	32.30	32.40	31.72	31.88	205400	31.88
NYSE	CR	2009-12-24	31.65	32.23	31.58	32.21	100400	32.21
NYSE	CR	2009-12-23	31.31	31.81	31.20	31.51	275000	31.51
NYSE	CR	2009-12-22	30.95	31.25	30.73	31.22	224300	31.22
NYSE	CR	2009-12-21	30.61	31.00	30.61	30.80	176600	30.80
NYSE	CR	2009-12-18	30.62	30.78	30.36	30.42	597500	30.42
NYSE	CR	2009-12-17	30.50	30.81	30.33	30.55	326400	30.55
NYSE	CR	2009-12-16	30.81	31.00	30.73	30.90	271800	30.90
NYSE	CR	2009-12-15	30.36	30.88	30.09	30.75	386800	30.75
NYSE	CR	2009-12-14	30.14	30.46	29.91	30.39	283900	30.39
NYSE	CR	2009-12-11	29.48	30.34	29.38	29.98	393200	29.98
NYSE	CR	2009-12-10	29.26	29.82	29.01	29.20	348700	29.20
NYSE	CR	2009-12-09	29.14	29.27	28.53	29.14	239700	29.14
NYSE	CR	2009-12-08	29.09	29.69	28.63	29.18	331300	29.18
NYSE	CR	2009-12-07	28.61	29.61	28.61	29.28	251600	29.28
NYSE	CR	2009-12-04	28.26	29.06	28.26	28.98	390500	28.98
NYSE	CR	2009-12-03	28.58	28.87	28.04	28.13	170400	28.13
NYSE	CR	2009-12-02	28.21	28.77	28.21	28.51	244800	28.51
NYSE	CR	2009-12-01	28.09	28.50	27.93	28.33	434200	28.33
NYSE	CR	2009-11-30	28.01	28.01	27.34	27.95	336900	27.95
NYSE	CR	2009-11-27	27.82	28.57	27.80	28.14	91500	28.14
NYSE	CR	2009-11-25	28.91	29.09	28.54	28.95	142800	28.95
NYSE	CR	2009-11-24	28.81	29.20	28.32	28.97	279700	28.77
NYSE	CR	2009-11-23	28.53	29.25	28.53	28.72	269100	28.52
NYSE	CR	2009-11-20	28.48	28.67	28.01	28.43	260700	28.23
NYSE	CR	2009-11-19	29.31	29.57	28.45	28.80	268100	28.60
NYSE	CR	2009-11-18	30.00	30.00	29.44	29.51	161100	29.31
NYSE	CR	2009-11-17	29.64	30.01	29.37	29.95	225900	29.74
NYSE	CR	2009-11-16	29.19	29.92	29.19	29.70	419800	29.49
NYSE	CR	2009-11-13	28.87	29.13	28.53	29.02	348700	28.82
NYSE	CR	2009-11-12	29.54	29.54	28.69	28.82	434600	28.62
NYSE	CR	2009-11-11	30.15	30.15	29.40	29.60	243900	29.40
NYSE	CR	2009-11-10	29.74	30.20	29.67	29.91	311700	29.70
NYSE	CR	2009-11-09	29.39	29.86	29.24	29.83	365200	29.62
NYSE	CR	2009-11-06	29.34	29.74	29.00	29.18	278100	28.98
NYSE	CR	2009-11-05	28.42	29.66	28.36	29.56	383400	29.36
NYSE	CR	2009-11-04	28.47	29.14	28.26	28.37	454900	28.17
NYSE	CR	2009-11-03	27.85	28.14	27.52	28.10	716700	27.91
NYSE	CR	2009-11-02	28.05	28.46	27.58	27.95	475100	27.76
NYSE	CR	2009-10-30	29.20	29.29	27.84	27.85	518700	27.66
NYSE	CR	2009-10-29	30.04	30.04	28.92	29.19	692200	28.99
NYSE	CR	2009-10-28	30.90	31.35	29.74	29.78	717800	29.57
NYSE	CR	2009-10-27	27.65	31.08	27.58	30.59	1569800	30.38
NYSE	CR	2009-10-26	27.23	27.90	26.37	26.48	298400	26.30
NYSE	CR	2009-10-23	27.69	27.69	27.00	27.19	198800	27.00
NYSE	CR	2009-10-22	26.91	27.69	26.64	27.57	248400	27.38
NYSE	CR	2009-10-21	27.08	27.58	26.85	26.91	492700	26.72
NYSE	CR	2009-10-20	27.45	27.48	26.69	27.06	455400	26.87
NYSE	CR	2009-10-19	27.09	27.81	27.06	27.56	580700	27.37
NYSE	CR	2009-10-16	27.32	27.40	27.00	27.21	192900	27.02
NYSE	CR	2009-10-15	27.43	27.69	27.30	27.56	272300	27.37
NYSE	CR	2009-10-14	27.26	27.80	27.10	27.64	200500	27.45
NYSE	CR	2009-10-13	27.27	27.31	26.63	26.84	191200	26.65
NYSE	CR	2009-10-12	26.96	27.54	26.96	27.27	159900	27.08
NYSE	CR	2009-10-09	26.83	27.02	26.51	26.96	170300	26.77
NYSE	CR	2009-10-08	26.26	27.00	26.26	26.88	321500	26.69
NYSE	CR	2009-10-07	26.13	26.41	26.03	26.08	245300	25.90
NYSE	CR	2009-10-06	25.35	26.40	25.33	26.25	304900	26.07
NYSE	CR	2009-10-05	24.84	25.46	24.70	25.19	281400	25.02
NYSE	CR	2009-10-02	24.89	24.97	24.42	24.68	254400	24.51
NYSE	CR	2009-10-01	25.66	25.85	25.05	25.21	396200	25.04
NYSE	CR	2009-09-30	26.00	26.10	25.11	25.81	313600	25.63
NYSE	CR	2009-09-29	25.54	26.23	25.32	26.01	233300	25.83
NYSE	CR	2009-09-28	25.27	25.75	24.96	25.57	287200	25.39
NYSE	CR	2009-09-25	26.06	26.07	25.11	25.22	213200	25.05
NYSE	CR	2009-09-24	26.37	26.52	25.95	26.17	443000	25.99
NYSE	CR	2009-09-23	26.38	26.65	26.11	26.33	269200	26.15
NYSE	CR	2009-09-22	25.87	26.40	25.78	26.29	268700	26.11
NYSE	CR	2009-09-21	25.69	26.00	25.55	25.70	209400	25.52
NYSE	CR	2009-09-18	26.35	26.41	25.87	26.17	500400	25.99
NYSE	CR	2009-09-17	26.78	26.80	26.18	26.37	572000	26.19
NYSE	CR	2009-09-16	25.92	26.66	25.78	26.62	272100	26.44
NYSE	CR	2009-09-15	25.60	26.16	25.50	25.91	208400	25.73
NYSE	CR	2009-09-14	25.43	25.80	25.16	25.56	187900	25.38
NYSE	CR	2009-09-11	25.15	26.08	25.03	25.63	397900	25.45
NYSE	CR	2009-09-10	23.71	24.20	23.52	24.18	431600	24.01
NYSE	CR	2009-09-09	23.38	23.83	23.32	23.76	502500	23.60
NYSE	CR	2009-09-08	23.93	24.08	23.28	23.32	506000	23.16
NYSE	CR	2009-09-04	23.09	23.71	22.95	23.65	268500	23.49
NYSE	CR	2009-09-03	23.40	23.40	22.96	23.17	215300	23.01
NYSE	CR	2009-09-02	23.59	23.81	23.07	23.15	391200	22.99
NYSE	CR	2009-09-01	23.40	24.20	23.37	23.60	641900	23.44
NYSE	CR	2009-08-31	23.21	23.52	22.86	23.47	439600	23.31
NYSE	CR	2009-08-28	23.41	23.65	23.09	23.44	241400	23.28
NYSE	CR	2009-08-27	22.74	23.49	22.71	23.25	324300	23.09
NYSE	CR	2009-08-26	23.53	23.53	22.69	22.87	320600	22.51
NYSE	CR	2009-08-25	23.26	23.85	23.15	23.48	383200	23.11
NYSE	CR	2009-08-24	23.46	23.65	23.17	23.26	283100	22.90
NYSE	CR	2009-08-21	22.97	23.53	22.75	23.45	311600	23.08
NYSE	CR	2009-08-20	22.53	22.93	22.48	22.70	315500	22.35
NYSE	CR	2009-08-19	22.04	22.64	21.99	22.56	386800	22.21
NYSE	CR	2009-08-18	22.04	22.43	22.04	22.35	164600	22.00
NYSE	CR	2009-08-17	22.39	22.42	21.88	22.00	252800	21.66
NYSE	CR	2009-08-14	22.89	23.14	22.58	22.87	447300	22.51
NYSE	CR	2009-08-13	22.64	22.76	22.34	22.70	231800	22.35
NYSE	CR	2009-08-12	22.04	22.71	22.02	22.59	275000	22.24
NYSE	CR	2009-08-11	22.07	22.24	21.90	22.06	295300	21.72
NYSE	CR	2009-08-10	21.83	22.32	21.65	22.05	436500	21.71
NYSE	CR	2009-08-07	21.86	22.10	21.65	22.00	208600	21.66
NYSE	CR	2009-08-06	21.70	21.84	21.36	21.48	180700	21.15
NYSE	CR	2009-08-05	22.46	22.48	21.60	21.71	208300	21.37
NYSE	CR	2009-08-04	22.30	22.45	21.91	22.37	235800	22.02
NYSE	CR	2009-08-03	21.38	22.33	21.09	22.33	414100	21.98
NYSE	CR	2009-07-31	21.18	21.39	21.01	21.22	268800	20.89
NYSE	CR	2009-07-30	20.95	21.50	20.95	21.15	227300	20.82
NYSE	CR	2009-07-29	21.24	21.24	20.58	20.74	475500	20.42
NYSE	CR	2009-07-28	22.45	22.45	21.17	21.35	907500	21.02
NYSE	CR	2009-07-27	23.85	23.93	23.28	23.57	195600	23.20
NYSE	CR	2009-07-24	23.66	23.85	23.33	23.79	256200	23.42
NYSE	CR	2009-07-23	22.92	23.87	22.74	23.80	314300	23.43
NYSE	CR	2009-07-22	22.67	23.14	22.49	23.01	271400	22.65
NYSE	CR	2009-07-21	23.03	23.35	22.56	22.74	333300	22.39
NYSE	CR	2009-07-20	22.67	23.21	22.58	23.00	273500	22.64
NYSE	CR	2009-07-17	22.91	22.91	22.40	22.63	265400	22.28
NYSE	CR	2009-07-16	22.05	23.04	22.05	22.93	218400	22.57
NYSE	CR	2009-07-15	21.65	22.15	21.65	22.06	468100	21.72
NYSE	CR	2009-07-14	21.20	21.42	20.93	21.42	199100	21.09
NYSE	CR	2009-07-13	20.84	21.27	20.50	21.26	289300	20.93
NYSE	CR	2009-07-10	20.79	20.99	20.59	20.79	328900	20.47
NYSE	CR	2009-07-09	20.50	21.13	20.40	20.99	318300	20.66
NYSE	CR	2009-07-08	20.73	20.93	20.24	20.48	471200	20.16
NYSE	CR	2009-07-07	21.38	21.38	20.69	20.73	302400	20.41
NYSE	CR	2009-07-06	21.99	21.99	21.35	21.43	534300	21.10
NYSE	CR	2009-07-02	22.10	22.23	21.94	22.15	348200	21.80
NYSE	CR	2009-07-01	22.47	22.87	22.20	22.54	312700	22.19
NYSE	CR	2009-06-30	22.29	22.56	22.01	22.31	449600	21.96
NYSE	CR	2009-06-29	22.09	22.45	21.83	22.28	501100	21.93
NYSE	CR	2009-06-26	21.40	22.13	21.33	22.00	1051900	21.66
NYSE	CR	2009-06-25	21.20	21.58	20.98	21.48	325600	21.15
NYSE	CR	2009-06-24	21.10	21.61	21.00	21.20	314400	20.87
NYSE	CR	2009-06-23	21.07	21.21	20.68	20.91	404400	20.58
NYSE	CR	2009-06-22	21.79	21.79	20.91	21.01	376600	20.68
NYSE	CR	2009-06-19	22.64	22.71	21.78	21.94	493100	21.60
NYSE	CR	2009-06-18	22.54	22.55	22.07	22.44	279000	22.09
NYSE	CR	2009-06-17	22.87	22.97	22.30	22.50	454100	22.15
NYSE	CR	2009-06-16	23.56	23.88	22.89	22.96	342100	22.60
NYSE	CR	2009-06-15	23.66	23.74	22.94	23.35	254300	22.99
NYSE	CR	2009-06-12	24.59	24.59	23.82	24.06	365600	23.68
NYSE	CR	2009-06-11	24.94	25.33	24.56	24.67	300500	24.29
NYSE	CR	2009-06-10	25.18	25.27	24.35	24.77	248400	24.38
NYSE	CR	2009-06-09	24.96	25.50	24.66	25.09	304600	24.70
NYSE	CR	2009-06-08	24.80	25.06	24.31	24.90	208200	24.51
NYSE	CR	2009-06-05	25.23	25.63	24.94	25.18	397900	24.79
NYSE	CR	2009-06-04	24.68	25.16	24.35	25.14	360700	24.75
NYSE	CR	2009-06-03	25.04	25.04	24.15	24.51	311400	24.13
NYSE	CR	2009-06-02	24.94	25.50	24.67	24.88	428700	24.49
NYSE	CR	2009-06-01	23.77	25.23	23.77	25.01	279700	24.62
NYSE	CR	2009-05-29	23.06	23.71	22.98	23.58	449900	23.21
NYSE	CR	2009-05-28	23.31	23.40	22.38	22.92	345900	22.56
NYSE	CR	2009-05-27	24.25	24.38	23.14	23.24	385700	22.88
NYSE	CR	2009-05-26	22.23	24.36	22.23	24.30	521300	23.72
NYSE	CR	2009-05-22	22.70	22.89	22.15	22.55	199600	22.02
NYSE	CR	2009-05-21	23.22	23.39	22.13	22.50	316000	21.97
NYSE	CR	2009-05-20	23.63	24.23	23.25	23.59	366000	23.03
NYSE	CR	2009-05-19	23.30	23.78	23.06	23.55	220800	22.99
NYSE	CR	2009-05-18	22.64	23.37	22.63	23.35	206500	22.80
NYSE	CR	2009-05-15	22.34	22.99	21.85	22.50	284300	21.97
NYSE	CR	2009-05-14	22.24	22.59	22.01	22.34	458600	21.81
NYSE	CR	2009-05-13	22.94	22.94	21.95	22.23	414300	21.70
NYSE	CR	2009-05-12	23.30	23.75	22.77	23.26	341300	22.71
NYSE	CR	2009-05-11	24.42	24.42	23.42	23.48	470800	22.92
NYSE	CR	2009-05-08	23.60	24.88	23.39	24.88	486300	24.29
NYSE	CR	2009-05-07	24.12	24.36	23.16	23.40	403000	22.85
NYSE	CR	2009-05-06	23.97	24.00	23.27	23.94	326800	23.37
NYSE	CR	2009-05-05	24.25	24.25	23.35	23.69	292000	23.13
NYSE	CR	2009-05-04	23.36	24.26	22.40	24.25	616400	23.68
NYSE	CR	2009-05-01	23.09	23.31	22.68	23.10	336300	22.55
NYSE	CR	2009-04-30	23.04	23.67	22.68	23.09	609900	22.54
NYSE	CR	2009-04-29	22.39	23.10	22.19	22.68	432800	22.14
NYSE	CR	2009-04-28	21.65	22.31	21.31	22.15	453300	21.63
NYSE	CR	2009-04-27	21.91	22.30	21.60	22.00	421100	21.48
NYSE	CR	2009-04-24	21.71	22.67	21.64	22.36	308400	21.83
NYSE	CR	2009-04-23	21.60	22.03	21.02	21.54	364400	21.03
NYSE	CR	2009-04-22	21.13	22.63	21.00	21.65	731700	21.14
NYSE	CR	2009-04-21	18.87	21.52	18.87	21.35	872500	20.84
NYSE	CR	2009-04-20	20.02	20.04	18.65	18.87	377200	18.42
NYSE	CR	2009-04-17	20.19	20.61	19.96	20.34	250900	19.86
NYSE	CR	2009-04-16	19.64	20.25	19.29	20.10	311900	19.62
NYSE	CR	2009-04-15	19.01	19.60	18.81	19.55	289000	19.09
NYSE	CR	2009-04-14	19.44	19.58	19.02	19.11	349400	18.66
NYSE	CR	2009-04-13	19.55	19.86	18.91	19.66	598200	19.19
NYSE	CR	2009-04-09	18.58	19.86	18.58	19.83	516300	19.36
NYSE	CR	2009-04-08	17.84	18.26	17.60	18.11	502500	17.68
NYSE	CR	2009-04-07	18.19	18.52	17.58	17.84	708700	17.42
NYSE	CR	2009-04-06	18.39	18.61	18.06	18.45	467300	18.01
NYSE	CR	2009-04-03	18.47	18.92	18.32	18.74	345800	18.30
NYSE	CR	2009-04-02	17.61	18.79	17.50	18.45	360600	18.01
NYSE	CR	2009-04-01	16.51	17.09	15.98	17.05	348400	16.65
NYSE	CR	2009-03-31	16.55	17.30	16.46	16.88	357000	16.48
NYSE	CR	2009-03-30	17.23	17.23	16.20	16.66	297600	16.27
NYSE	CR	2009-03-27	18.57	18.57	17.64	17.72	354600	17.30
NYSE	CR	2009-03-26	17.63	18.60	17.62	18.60	453500	18.16
NYSE	CR	2009-03-25	17.38	18.18	16.87	17.35	349400	16.94
NYSE	CR	2009-03-24	17.31	17.66	17.18	17.31	302300	16.90
NYSE	CR	2009-03-23	16.33	17.59	16.26	17.58	242500	17.16
NYSE	CR	2009-03-20	16.68	16.68	15.67	15.98	589700	15.60
NYSE	CR	2009-03-19	16.55	16.73	16.36	16.53	360300	16.14
NYSE	CR	2009-03-18	15.63	16.57	15.28	16.46	456900	16.07
NYSE	CR	2009-03-17	15.50	15.69	15.03	15.68	272000	15.31
NYSE	CR	2009-03-16	15.45	16.04	15.44	15.50	277800	15.13
NYSE	CR	2009-03-13	15.09	15.55	15.06	15.41	315100	15.04
NYSE	CR	2009-03-12	14.42	15.16	14.01	15.03	509500	14.67
NYSE	CR	2009-03-11	14.08	14.63	13.96	14.46	333200	14.12
NYSE	CR	2009-03-10	13.20	14.16	13.20	14.13	361900	13.80
NYSE	CR	2009-03-09	12.70	13.32	12.62	12.99	639800	12.68
NYSE	CR	2009-03-06	13.21	13.21	12.46	12.90	753600	12.59
NYSE	CR	2009-03-05	13.73	13.95	12.73	12.85	629900	12.55
NYSE	CR	2009-03-04	13.87	14.35	13.62	14.02	502300	13.69
NYSE	CR	2009-03-03	13.62	14.10	13.43	13.62	789900	13.30
NYSE	CR	2009-03-02	14.81	14.81	13.26	13.44	737700	13.12
NYSE	CR	2009-02-27	14.97	15.63	14.49	15.08	581500	14.72
NYSE	CR	2009-02-26	16.16	16.16	15.30	15.39	448700	15.03
NYSE	CR	2009-02-25	16.33	16.34	15.54	15.95	598400	15.57
NYSE	CR	2009-02-24	15.67	16.75	15.63	16.61	552900	16.02
NYSE	CR	2009-02-23	16.95	16.97	15.36	15.44	689000	14.89
NYSE	CR	2009-02-20	16.75	17.23	16.31	16.92	704700	16.32
NYSE	CR	2009-02-19	17.69	18.05	17.04	17.13	369900	16.52
NYSE	CR	2009-02-18	17.89	18.16	17.40	17.55	436000	16.93
NYSE	CR	2009-02-17	18.29	18.41	17.57	17.83	460600	17.20
NYSE	CR	2009-02-13	18.64	19.27	18.35	18.98	554600	18.31
NYSE	CR	2009-02-12	18.87	19.06	17.80	18.60	628200	17.94
NYSE	CR	2009-02-11	18.86	19.51	18.55	19.16	751800	18.48
NYSE	CR	2009-02-10	19.57	19.99	18.52	18.71	766700	18.05
NYSE	CR	2009-02-09	19.42	20.16	19.40	19.76	490900	19.06
NYSE	CR	2009-02-06	19.15	19.76	19.03	19.64	463000	18.94
NYSE	CR	2009-02-05	18.30	19.44	18.19	19.07	615200	18.39
NYSE	CR	2009-02-04	18.27	18.80	18.02	18.40	691300	17.75
NYSE	CR	2009-02-03	17.15	18.23	17.15	18.17	577900	17.53
NYSE	CR	2009-02-02	17.18	17.69	16.99	17.23	674100	16.62
NYSE	CR	2009-01-30	18.60	18.64	17.41	17.42	576400	16.80
NYSE	CR	2009-01-29	18.88	19.22	18.40	18.56	508700	17.90
NYSE	CR	2009-01-28	18.99	19.40	18.77	19.03	872800	18.36
NYSE	CR	2009-01-27	18.42	19.74	17.51	18.72	1289200	18.06
NYSE	CR	2009-01-26	16.41	17.10	16.11	16.43	403100	15.85
NYSE	CR	2009-01-23	16.23	16.72	16.07	16.40	450100	15.82
NYSE	CR	2009-01-22	16.74	17.02	16.04	16.60	388700	16.01
NYSE	CR	2009-01-21	16.30	17.00	16.01	16.94	398800	16.34
NYSE	CR	2009-01-20	17.71	17.71	16.16	16.22	478600	15.65
NYSE	CR	2009-01-16	17.56	17.67	16.79	17.56	430900	16.94
NYSE	CR	2009-01-15	16.94	17.37	16.20	17.28	379600	16.67
NYSE	CR	2009-01-14	17.29	17.30	16.50	16.91	414600	16.31
NYSE	CR	2009-01-13	17.24	17.87	17.24	17.26	660600	16.65
NYSE	CR	2009-01-12	18.46	18.48	17.50	17.69	342600	17.06
NYSE	CR	2009-01-09	19.18	19.18	17.88	18.32	496400	17.67
NYSE	CR	2009-01-08	18.15	19.32	18.00	19.26	414600	18.58
NYSE	CR	2009-01-07	19.15	19.22	18.09	18.17	402700	17.53
NYSE	CR	2009-01-06	18.47	19.36	18.16	19.14	532000	18.46
NYSE	CR	2009-01-05	18.02	18.44	17.67	18.13	473500	17.49
NYSE	CR	2009-01-02	17.25	18.14	16.94	18.07	287300	17.43
NYSE	CR	2003-11-18	27.54	27.54	26.93	26.97	200900	23.75
NYSE	CR	1999-03-01	25.01	25.36	24.31	25.01	200900	19.35
NYSE	CR	1991-03-08	22.01	22.40	21.91	22.21	200900	6.23
NYSE	CR	1990-08-23	15.51	15.80	15.22	15.32	200900	4.16
NYSE	CIE	2009-12-31	13.87	13.98	13.53	13.84	741500	13.84
NYSE	CIE	2009-12-30	13.50	14.20	13.46	13.88	2316100	13.88
NYSE	CIE	2009-12-29	13.36	13.56	13.24	13.56	971900	13.56
NYSE	CIE	2009-12-28	13.47	13.50	13.20	13.42	184900	13.42
NYSE	CIE	2009-12-24	13.50	13.51	13.35	13.48	217800	13.48
NYSE	CIE	2009-12-23	13.55	13.55	13.36	13.50	671400	13.50
NYSE	CIE	2009-12-22	13.58	13.61	13.11	13.50	1126200	13.50
NYSE	CIE	2009-12-21	13.92	13.92	13.40	13.61	1796100	13.61
NYSE	CIE	2009-12-18	13.38	13.59	13.26	13.50	2292500	13.50
NYSE	CIE	2009-12-17	13.48	13.48	13.15	13.34	1521200	13.34
NYSE	CIE	2009-12-16	13.25	13.57	12.50	13.50	20141900	13.50
NYSE	CWF	2009-12-31	3.80	3.80	3.76	3.77	22500	3.74
NYSE	CWF	2009-12-30	3.73	3.78	3.73	3.76	44200	3.73
NYSE	CWF	2009-12-29	3.75	3.80	3.74	3.76	63100	3.73
NYSE	CWF	2009-12-28	3.79	3.79	3.75	3.77	45700	3.74
NYSE	CWF	2009-12-24	3.76	3.80	3.76	3.79	26800	3.76
NYSE	CWF	2009-12-23	3.75	3.80	3.75	3.78	63100	3.75
NYSE	CWF	2009-12-22	3.75	3.77	3.70	3.77	40600	3.74
NYSE	CWF	2009-12-21	3.75	3.78	3.75	3.75	8100	3.72
NYSE	CWF	2009-12-18	3.76	3.77	3.70	3.75	26100	3.72
NYSE	CWF	2009-12-17	3.79	3.81	3.76	3.76	20200	3.73
NYSE	CWF	2009-12-16	3.80	3.84	3.78	3.82	32100	3.79
NYSE	CWF	2009-12-15	3.76	3.83	3.74	3.83	61500	3.80
NYSE	CWF	2009-12-14	3.74	3.83	3.74	3.83	136900	3.76
NYSE	CWF	2009-12-11	3.72	3.76	3.72	3.75	30200	3.68
NYSE	CWF	2009-12-10	3.72	3.75	3.71	3.72	10300	3.65
NYSE	CWF	2009-12-09	3.73	3.74	3.67	3.70	40700	3.63
NYSE	CWF	2009-12-08	3.69	3.73	3.67	3.73	37100	3.66
NYSE	CWF	2009-12-07	3.70	3.75	3.66	3.72	36000	3.65
NYSE	CWF	2009-12-04	3.72	3.75	3.66	3.68	39500	3.62
NYSE	CWF	2009-12-03	3.70	3.72	3.66	3.69	29600	3.63
NYSE	CWF	2009-12-02	3.68	3.72	3.66	3.67	42000	3.61
NYSE	CWF	2009-12-01	3.72	3.74	3.67	3.70	52000	3.63
NYSE	CWF	2009-11-30	3.67	3.72	3.60	3.65	51300	3.59
NYSE	CWF	2009-11-27	3.57	3.69	3.56	3.63	32100	3.57
NYSE	CWF	2009-11-25	3.62	3.73	3.59	3.68	76400	3.62
NYSE	CWF	2009-11-24	3.65	3.65	3.60	3.64	32100	3.58
NYSE	CWF	2009-11-23	3.68	3.70	3.61	3.62	71300	3.56
NYSE	CWF	2009-11-20	3.57	3.64	3.57	3.63	49800	3.57
NYSE	CWF	2009-11-19	3.56	3.66	3.54	3.62	65900	3.56
NYSE	CWF	2009-11-18	3.66	3.66	3.59	3.64	39100	3.58
NYSE	CWF	2009-11-17	3.65	3.67	3.58	3.66	3400	3.60
NYSE	CWF	2009-11-16	3.70	3.74	3.65	3.67	98800	3.57
NYSE	CWF	2009-11-13	3.64	3.73	3.64	3.69	16800	3.59
NYSE	CWF	2009-11-12	3.67	3.70	3.63	3.67	18000	3.57
NYSE	CWF	2009-11-11	3.75	3.76	3.66	3.69	48600	3.59
NYSE	CWF	2009-11-10	3.74	3.78	3.63	3.70	69000	3.60
NYSE	CWF	2009-11-09	3.69	3.78	3.69	3.74	33500	3.64
NYSE	CWF	2009-11-06	3.59	3.72	3.59	3.66	36000	3.56
NYSE	CWF	2009-11-05	3.65	3.69	3.62	3.66	64200	3.56
NYSE	CWF	2009-11-04	3.59	3.65	3.59	3.61	29500	3.51
NYSE	CWF	2009-11-03	3.48	3.57	3.48	3.57	32300	3.47
NYSE	CWF	2009-11-02	3.45	3.60	3.45	3.57	68600	3.47
NYSE	CWF	2009-10-30	3.72	4.03	3.42	3.53	156100	3.44
NYSE	CWF	2009-10-29	3.66	3.74	3.66	3.68	29800	3.58
NYSE	CWF	2009-10-28	3.76	3.77	3.64	3.67	106800	3.57
NYSE	CWF	2009-10-27	3.83	3.83	3.67	3.80	83600	3.70
NYSE	CWF	2009-10-26	3.86	3.89	3.76	3.81	78800	3.71
NYSE	CWF	2009-10-23	3.89	3.91	3.79	3.84	55100	3.74
NYSE	CWF	2009-10-22	3.91	3.91	3.85	3.87	31000	3.77
NYSE	CWF	2009-10-21	3.91	3.96	3.88	3.90	26000	3.80
NYSE	CWF	2009-10-20	3.97	3.97	3.89	3.89	37600	3.79
NYSE	CWF	2009-10-19	3.92	3.98	3.91	3.97	28800	3.83
NYSE	CWF	2009-10-16	3.92	3.99	3.92	3.93	14700	3.79
NYSE	CWF	2009-10-15	3.85	3.97	3.85	3.93	65400	3.79
NYSE	CWF	2009-10-14	3.95	3.97	3.87	3.87	42700	3.73
NYSE	CWF	2009-10-13	3.91	3.95	3.88	3.95	18500	3.81
NYSE	CWF	2009-10-12	3.92	3.94	3.90	3.91	27500	3.77
NYSE	CWF	2009-10-09	3.90	3.92	3.89	3.92	16200	3.78
NYSE	CWF	2009-10-08	3.94	3.94	3.88	3.92	28000	3.78
NYSE	CWF	2009-10-07	3.95	3.95	3.86	3.92	28600	3.78
NYSE	CWF	2009-10-06	3.92	3.98	3.88	3.95	46900	3.81
NYSE	CWF	2009-10-05	3.86	3.97	3.83	3.88	22800	3.74
NYSE	CWF	2009-10-02	3.84	3.90	3.81	3.82	48400	3.69
NYSE	CWF	2009-10-01	3.91	3.95	3.86	3.87	47600	3.73
NYSE	CWF	2009-09-30	3.93	3.94	3.88	3.90	36800	3.76
NYSE	CWF	2009-09-29	3.93	3.95	3.85	3.91	27500	3.77
NYSE	CWF	2009-09-28	3.86	3.93	3.86	3.87	28600	3.73
NYSE	CWF	2009-09-25	3.91	3.93	3.81	3.84	65300	3.71
NYSE	CWF	2009-09-24	3.92	3.94	3.85	3.85	70800	3.72
NYSE	CWF	2009-09-23	4.04	4.05	3.92	3.92	44600	3.78
NYSE	CWF	2009-09-22	4.02	4.02	3.94	3.95	48500	3.81
NYSE	CWF	2009-09-21	3.99	4.04	3.85	3.95	65900	3.81
NYSE	CWF	2009-09-18	3.86	4.05	3.86	4.04	55800	3.90
NYSE	CWF	2009-09-17	3.88	4.12	3.84	3.87	132700	3.73
NYSE	CWF	2009-09-16	3.79	3.87	3.76	3.87	56800	3.73
NYSE	CWF	2009-09-15	3.85	3.87	3.70	3.80	83900	3.67
NYSE	CWF	2009-09-14	3.77	3.88	3.74	3.88	54300	3.71
NYSE	CWF	2009-09-11	3.75	3.79	3.71	3.77	49200	3.61
NYSE	CWF	2009-09-10	3.73	3.75	3.62	3.74	79000	3.58
NYSE	CWF	2009-09-09	3.44	3.70	3.32	3.69	39700	3.53
NYSE	CWF	2009-09-08	3.65	3.67	3.63	3.65	25200	3.49
NYSE	CWF	2009-09-04	3.63	3.63	3.58	3.63	25600	3.47
NYSE	CWF	2009-09-03	3.55	3.62	3.53	3.62	37600	3.46
NYSE	CWF	2009-09-02	3.53	3.58	3.51	3.52	45800	3.37
NYSE	CWF	2009-09-01	3.62	3.69	3.51	3.51	108800	3.36
NYSE	CWF	2009-08-31	3.65	3.70	3.60	3.67	39000	3.51
NYSE	CWF	2009-08-28	3.67	3.70	3.62	3.66	63800	3.50
NYSE	CWF	2009-08-27	3.61	3.73	3.59	3.66	104800	3.50
NYSE	CWF	2009-08-26	3.66	3.68	3.62	3.66	28400	3.50
NYSE	CWF	2009-08-25	3.61	3.67	3.59	3.66	86900	3.50
NYSE	CWF	2009-08-24	3.57	3.62	3.57	3.59	73500	3.43
NYSE	CWF	2009-08-21	3.62	3.62	3.56	3.57	76100	3.41
NYSE	CWF	2009-08-20	3.60	3.67	3.55	3.56	191500	3.41
NYSE	CWF	2009-08-19	3.56	3.66	3.54	3.57	33900	3.41
NYSE	CWF	2009-08-18	3.54	3.66	3.53	3.63	81700	3.47
NYSE	CWF	2009-08-17	3.60	3.60	3.51	3.58	98900	3.39
NYSE	CWF	2009-08-14	3.71	3.71	3.63	3.68	50000	3.49
NYSE	CWF	2009-08-13	3.64	3.79	3.61	3.72	66700	3.52
NYSE	CWF	2009-08-12	3.60	3.67	3.60	3.67	50100	3.48
NYSE	CWF	2009-08-11	3.60	3.63	3.60	3.60	33600	3.41
NYSE	CWF	2009-08-10	3.63	3.69	3.61	3.63	62000	3.44
NYSE	CWF	2009-08-07	3.57	3.83	3.57	3.60	123500	3.41
NYSE	CWF	2009-08-06	3.64	3.64	3.50	3.59	86700	3.40
NYSE	CWF	2009-08-05	3.14	3.83	3.02	3.64	128300	3.45
NYSE	CWF	2009-08-04	3.50	3.56	3.48	3.54	107900	3.35
NYSE	CWF	2009-08-03	3.45	3.61	3.45	3.52	68900	3.33
NYSE	CWF	2009-07-31	3.39	3.44	3.38	3.43	68900	3.25
NYSE	CWF	2009-07-30	3.40	3.44	3.36	3.40	54500	3.22
NYSE	CWF	2009-07-29	3.38	3.39	3.32	3.36	81600	3.18
NYSE	CWF	2009-07-28	3.38	3.46	3.36	3.37	47400	3.19
NYSE	CWF	2009-07-27	3.31	3.48	3.31	3.46	95400	3.28
NYSE	CWF	2009-07-24	3.22	3.40	3.22	3.33	101800	3.15
NYSE	CWF	2009-07-23	3.17	3.32	3.17	3.27	65000	3.10
NYSE	CWF	2009-07-22	3.20	3.23	3.18	3.18	68700	3.01
NYSE	CWF	2009-07-21	3.25	3.25	3.16	3.19	91300	3.02
NYSE	CWF	2009-07-20	3.25	3.27	3.23	3.25	125600	3.05
NYSE	CWF	2009-07-17	3.23	3.23	3.18	3.23	29200	3.03
NYSE	CWF	2009-07-16	3.14	3.22	3.10	3.22	56800	3.02
NYSE	CWF	2009-07-15	3.14	3.20	3.11	3.17	77500	2.97
NYSE	CWF	2009-07-14	3.16	3.16	3.08	3.11	63200	2.92
NYSE	CWF	2009-07-13	3.14	3.16	3.11	3.14	22600	2.94
NYSE	CWF	2009-07-10	3.08	3.18	3.08	3.14	34600	2.94
NYSE	CWF	2009-07-09	3.07	3.09	3.06	3.09	22300	2.90
NYSE	CWF	2009-07-08	3.11	3.12	3.06	3.07	24400	2.88
NYSE	CWF	2009-07-07	3.13	3.13	3.10	3.11	13100	2.92
NYSE	CWF	2009-07-06	3.10	3.14	3.10	3.14	33900	2.94
NYSE	CWF	2009-07-02	3.16	3.17	3.12	3.13	35200	2.93
NYSE	CWF	2009-07-01	3.20	3.21	3.15	3.16	76800	2.96
NYSE	CWF	2009-06-30	3.20	3.20	3.15	3.17	22200	2.97
NYSE	CWF	2009-06-29	3.16	3.18	3.15	3.16	11500	2.96
NYSE	CWF	2009-06-26	3.12	3.20	3.12	3.15	27500	2.95
NYSE	CWF	2009-06-25	3.12	3.17	3.10	3.16	20700	2.96
NYSE	CWF	2009-06-24	3.12	3.13	3.10	3.11	20300	2.92
NYSE	CWF	2009-06-23	3.12	3.13	3.07	3.07	6800	2.88
NYSE	CWF	2009-06-22	3.14	3.14	3.06	3.12	39200	2.93
NYSE	CWF	2009-06-19	3.14	3.18	3.11	3.17	32900	2.97
NYSE	CWF	2009-06-18	3.11	3.13	3.08	3.10	25800	2.91
NYSE	CWF	2009-06-17	3.16	3.18	3.06	3.13	27000	2.93
NYSE	CWF	2009-06-16	3.17	3.17	3.10	3.11	22900	2.92
NYSE	CWF	2009-06-15	3.15	3.19	3.11	3.17	43100	2.94
NYSE	CWF	2009-06-12	3.15	3.24	3.15	3.21	37400	2.98
NYSE	CWF	2009-06-11	3.14	3.21	3.14	3.18	25400	2.95
NYSE	CWF	2009-06-10	3.19	3.20	3.14	3.15	76200	2.92
NYSE	CWF	2009-06-09	3.17	3.22	3.13	3.15	60000	2.92
NYSE	CWF	2009-06-08	3.15	3.16	3.10	3.14	28500	2.91
NYSE	CWF	2009-06-05	3.20	3.20	3.12	3.18	45900	2.95
NYSE	CWF	2009-06-04	3.09	3.21	3.09	3.19	32300	2.96
NYSE	CWF	2009-06-03	3.13	3.17	3.09	3.09	51900	2.87
NYSE	CWF	2009-06-02	3.19	3.22	3.10	3.16	40800	2.93
NYSE	CWF	2009-06-01	3.09	3.17	3.09	3.17	57300	2.94
NYSE	CWF	2009-05-29	3.04	3.07	3.02	3.07	44300	2.85
NYSE	CWF	2009-05-28	3.00	3.05	3.00	3.04	43700	2.82
NYSE	CWF	2009-05-27	3.02	3.03	3.00	3.02	12400	2.80
NYSE	CWF	2009-05-26	2.94	3.04	2.94	3.01	46500	2.79
NYSE	CWF	2009-05-22	2.91	3.01	2.90	2.95	54600	2.74
NYSE	CWF	2009-05-21	3.01	3.03	2.92	2.92	40500	2.71
NYSE	CWF	2009-05-20	3.08	3.08	3.04	3.04	12700	2.82
NYSE	CWF	2009-05-19	3.05	3.08	3.05	3.06	35400	2.84
NYSE	CWF	2009-05-18	3.02	3.07	3.02	3.07	52600	2.82
NYSE	CWF	2009-05-15	3.03	3.05	3.00	3.01	23200	2.76
NYSE	CWF	2009-05-14	3.03	3.06	3.01	3.03	45000	2.78
NYSE	CWF	2009-05-13	3.08	3.08	3.02	3.03	50100	2.78
NYSE	CWF	2009-05-12	3.10	3.11	3.07	3.11	21000	2.85
NYSE	CWF	2009-05-11	3.14	3.14	3.04	3.10	47800	2.84
NYSE	CWF	2009-05-08	3.11	3.16	3.10	3.16	25900	2.90
NYSE	CWF	2009-05-07	3.07	3.11	3.05	3.06	51000	2.81
NYSE	CWF	2009-05-06	3.05	3.07	3.03	3.07	31900	2.82
NYSE	CWF	2009-05-05	3.00	3.05	2.98	3.02	22100	2.77
NYSE	CWF	2009-05-04	2.99	3.03	2.96	3.03	56900	2.78
NYSE	CWF	2009-05-01	2.92	3.00	2.92	2.95	40900	2.71
NYSE	CWF	2009-04-30	2.90	2.95	2.90	2.94	26400	2.70
NYSE	CWF	2009-04-29	2.82	2.92	2.82	2.90	29200	2.66
NYSE	CWF	2009-04-28	2.80	2.85	2.73	2.84	44800	2.60
NYSE	CWF	2009-04-27	2.87	2.89	2.80	2.82	34100	2.59
NYSE	CWF	2009-04-24	2.88	2.94	2.85	2.86	29700	2.62
NYSE	CWF	2009-04-23	2.88	2.91	2.87	2.90	29700	2.66
NYSE	CWF	2009-04-22	2.88	2.92	2.87	2.89	22000	2.65
NYSE	CWF	2009-04-21	2.90	2.90	2.88	2.88	33800	2.64
NYSE	CWF	2009-04-20	2.95	2.96	2.90	2.90	72600	2.63
NYSE	CWF	2009-04-17	2.93	3.00	2.90	2.99	78200	2.71
NYSE	CWF	2009-04-16	2.88	2.94	2.86	2.94	20300	2.66
NYSE	CWF	2009-04-15	2.74	2.86	2.74	2.86	66500	2.59
NYSE	CWF	2009-04-14	2.85	2.85	2.80	2.80	34000	2.54
NYSE	CWF	2009-04-13	2.85	2.87	2.77	2.85	37900	2.58
NYSE	CWF	2009-04-09	2.77	2.84	2.77	2.84	14900	2.57
NYSE	CWF	2009-04-08	2.68	2.76	2.68	2.73	6000	2.47
NYSE	CWF	2009-04-07	2.72	2.75	2.70	2.72	14200	2.47
NYSE	CWF	2009-04-06	2.74	2.77	2.69	2.72	11200	2.47
NYSE	CWF	2009-04-03	2.77	2.81	2.73	2.78	24200	2.52
NYSE	CWF	2009-04-02	2.85	2.90	2.80	2.80	31700	2.54
NYSE	CWF	2009-04-01	2.64	2.85	2.64	2.77	89700	2.51
NYSE	CWF	2009-03-31	2.71	2.76	2.65	2.67	21700	2.42
NYSE	CWF	2009-03-30	2.63	2.63	2.55	2.60	9100	2.36
NYSE	CWF	2009-03-27	2.67	2.70	2.66	2.70	24000	2.45
NYSE	CWF	2009-03-26	2.65	2.79	2.64	2.76	21900	2.50
NYSE	CWF	2009-03-25	2.62	2.72	2.59	2.67	26400	2.42
NYSE	CWF	2009-03-24	2.69	2.69	2.56	2.62	31800	2.37
NYSE	CWF	2009-03-23	2.72	2.74	2.63	2.72	34600	2.47
NYSE	CWF	2009-03-20	2.54	2.57	2.48	2.57	8800	2.33
NYSE	CWF	2009-03-19	2.57	2.63	2.53	2.54	25500	2.30
NYSE	CWF	2009-03-18	2.57	2.60	2.48	2.60	13200	2.36
NYSE	CWF	2009-03-17	2.51	2.61	2.47	2.55	16600	2.31
NYSE	CWF	2009-03-16	2.52	2.64	2.52	2.55	63700	2.28
NYSE	CWF	2009-03-13	2.48	2.57	2.48	2.51	50300	2.24
NYSE	CWF	2009-03-12	2.40	2.52	2.40	2.50	23500	2.24
NYSE	CWF	2009-03-11	2.41	2.44	2.38	2.40	24900	2.15
NYSE	CWF	2009-03-10	2.27	2.45	2.27	2.43	64100	2.17
NYSE	CWF	2009-03-09	2.27	2.36	2.25	2.26	42500	2.02
NYSE	CWF	2009-03-06	2.31	2.40	2.28	2.29	50400	2.05
NYSE	CWF	2009-03-05	2.44	2.44	2.35	2.35	12300	2.10
NYSE	CWF	2009-03-04	2.46	2.56	2.42	2.50	34600	2.24
NYSE	CWF	2009-03-03	2.41	2.48	2.34	2.42	96200	2.16
NYSE	CWF	2009-03-02	2.50	2.54	2.38	2.38	62500	2.13
NYSE	CWF	2009-02-27	2.68	2.68	2.58	2.61	34200	2.33
NYSE	CWF	2009-02-26	2.69	2.72	2.61	2.63	36900	2.35
NYSE	CWF	2009-02-25	2.70	2.71	2.62	2.65	24500	2.37
NYSE	CWF	2009-02-24	2.97	2.97	2.47	2.75	127700	2.46
NYSE	CWF	2009-02-23	2.65	2.65	2.47	2.47	49600	2.21
NYSE	CWF	2009-02-20	2.65	2.67	2.57	2.61	79400	2.33
NYSE	CWF	2009-02-19	2.75	2.78	2.67	2.70	43100	2.41
NYSE	CWF	2009-02-18	2.80	2.81	2.71	2.78	25200	2.49
NYSE	CWF	2009-02-17	2.95	2.95	2.79	2.80	34900	2.50
NYSE	CWF	2009-02-13	3.01	3.05	2.99	3.04	29300	2.69
NYSE	CWF	2009-02-12	3.01	3.03	2.95	3.01	33600	2.66
NYSE	CWF	2009-02-11	3.02	3.09	3.02	3.02	52200	2.67
NYSE	CWF	2009-02-10	3.13	3.14	3.01	3.02	32700	2.67
NYSE	CWF	2009-02-09	3.11	3.18	3.10	3.17	44500	2.80
NYSE	CWF	2009-02-06	3.15	3.20	3.12	3.13	23500	2.77
NYSE	CWF	2009-02-05	3.04	3.20	3.04	3.10	51900	2.74
NYSE	CWF	2009-02-04	3.12	3.18	3.05	3.05	26800	2.70
NYSE	CWF	2009-02-03	3.12	3.15	3.07	3.12	28700	2.76
NYSE	CWF	2009-02-02	2.99	3.10	2.96	3.09	45200	2.73
NYSE	CWF	2009-01-30	3.12	3.12	2.98	2.98	33500	2.64
NYSE	CWF	2009-01-29	3.13	3.13	3.05	3.05	18900	2.70
NYSE	CWF	2009-01-28	3.05	3.17	3.05	3.17	35200	2.80
NYSE	CWF	2009-01-27	3.36	3.36	3.02	3.07	47000	2.71
NYSE	CWF	2009-01-26	3.05	3.07	2.97	3.02	50700	2.67
NYSE	CWF	2009-01-23	2.95	3.05	2.95	3.05	20100	2.70
NYSE	CWF	2009-01-22	3.03	3.05	2.94	3.02	40000	2.67
NYSE	CWF	2009-01-21	2.94	3.00	2.94	3.00	29800	2.65
NYSE	CWF	2009-01-20	2.96	3.01	2.95	2.95	52800	2.61
NYSE	CWF	2009-01-16	3.02	3.10	3.00	3.10	61200	2.71
NYSE	CWF	2009-01-15	2.94	3.00	2.90	3.00	71700	2.62
NYSE	CWF	2009-01-14	3.00	3.02	2.91	3.00	30200	2.62
NYSE	CWF	2009-01-13	3.11	3.13	3.05	3.08	50400	2.69
NYSE	CWF	2009-01-12	3.14	3.14	3.10	3.10	41600	2.71
NYSE	CWF	2009-01-09	3.11	3.16	3.10	3.15	25000	2.76
NYSE	CWF	2009-01-08	3.17	3.17	3.10	3.13	41200	2.74
NYSE	CWF	2009-01-07	3.08	3.21	3.08	3.16	84700	2.76
NYSE	CWF	2009-01-06	3.18	3.21	3.11	3.15	78100	2.76
NYSE	CWF	2009-01-05	3.11	3.15	3.00	3.12	150200	2.73
NYSE	CWF	2009-01-02	3.06	3.21	3.05	3.16	90900	2.76
NYSE	CRR	2009-12-31	68.99	69.70	68.10	68.17	122500	67.99
NYSE	CRR	2009-12-30	69.21	69.94	68.65	68.99	114400	68.81
NYSE	CRR	2009-12-29	70.77	71.26	69.37	69.45	126000	69.27
NYSE	CRR	2009-12-28	70.34	70.97	69.96	70.77	462900	70.59
NYSE	CRR	2009-12-24	69.57	70.05	68.75	69.82	63800	69.64
NYSE	CRR	2009-12-23	68.71	69.61	68.36	69.46	153200	69.28
NYSE	CRR	2009-12-22	67.08	68.32	66.93	68.02	214100	67.84
NYSE	CRR	2009-12-21	67.36	68.79	67.00	67.13	243000	66.95
NYSE	CRR	2009-12-18	66.67	67.10	66.18	67.10	462300	66.92
NYSE	CRR	2009-12-17	65.46	66.79	64.71	65.80	350800	65.63
NYSE	CRR	2009-12-16	65.22	66.60	65.22	65.67	351200	65.50
NYSE	CRR	2009-12-15	62.94	65.74	62.75	64.55	432400	64.38
NYSE	CRR	2009-12-14	61.98	63.72	61.70	63.16	341200	63.00
NYSE	CRR	2009-12-11	59.72	61.26	59.54	61.04	264600	60.88
NYSE	CRR	2009-12-10	58.73	59.77	58.65	59.56	291000	59.40
NYSE	CRR	2009-12-09	58.00	58.58	57.12	58.43	100300	58.28
NYSE	CRR	2009-12-08	58.65	58.89	57.68	58.00	103200	57.85
NYSE	CRR	2009-12-07	58.95	59.83	58.52	58.97	108700	58.82
NYSE	CRR	2009-12-04	59.68	61.20	58.31	59.08	184000	58.93
NYSE	CRR	2009-12-03	60.66	60.90	58.77	58.82	223500	58.67
NYSE	CRR	2009-12-02	60.64	61.88	59.90	60.64	473300	60.48
NYSE	CRR	2009-12-01	60.25	61.78	60.05	60.78	547300	60.62
NYSE	CRR	2009-11-30	57.94	59.72	57.70	59.32	453700	59.17
NYSE	CRR	2009-11-27	57.10	58.92	56.96	58.15	185600	58.00
NYSE	CRR	2009-11-25	59.08	59.19	57.85	58.90	344300	58.75
NYSE	CRR	2009-11-24	59.74	59.74	57.89	59.11	597600	58.96
NYSE	CRR	2009-11-23	60.21	61.22	59.42	59.54	344700	59.38
NYSE	CRR	2009-11-20	60.37	60.41	58.14	59.05	419900	58.90
NYSE	CRR	2009-11-19	62.12	62.20	60.21	60.85	299200	60.69
NYSE	CRR	2009-11-18	63.88	64.12	61.90	62.61	585900	62.45
NYSE	CRR	2009-11-17	63.05	63.92	62.38	63.55	277200	63.38
NYSE	CRR	2009-11-16	62.17	64.06	62.17	63.47	403500	63.30
NYSE	CRR	2009-11-13	60.57	62.42	59.69	61.55	215800	61.39
NYSE	CRR	2009-11-12	62.99	63.00	60.26	60.57	412600	60.41
NYSE	CRR	2009-11-11	64.22	65.00	62.85	63.19	353000	63.03
NYSE	CRR	2009-11-10	62.98	63.74	62.06	63.41	278200	63.24
NYSE	CRR	2009-11-09	61.67	63.62	61.58	62.99	221800	62.83
NYSE	CRR	2009-11-06	60.21	62.42	60.02	60.71	399500	60.55
NYSE	CRR	2009-11-05	60.57	61.94	60.48	61.01	444100	60.85
NYSE	CRR	2009-11-04	63.45	64.48	60.05	60.25	604700	60.09
NYSE	CRR	2009-11-03	57.87	63.74	57.41	62.95	922200	62.79
NYSE	CRR	2009-11-02	59.07	60.07	57.93	58.48	505700	58.33
NYSE	CRR	2009-10-30	59.95	60.94	58.33	58.39	621300	58.24
NYSE	CRR	2009-10-29	55.68	62.19	54.99	60.89	2293400	60.73
NYSE	CRR	2009-10-28	52.36	52.65	50.47	51.24	485100	50.93
NYSE	CRR	2009-10-27	52.37	53.42	51.44	52.48	249600	52.16
NYSE	CRR	2009-10-26	53.17	54.75	51.78	52.13	175900	51.81
NYSE	CRR	2009-10-23	54.90	55.41	51.87	52.81	397500	52.49
NYSE	CRR	2009-10-22	54.30	55.10	53.10	54.84	191000	54.50
NYSE	CRR	2009-10-21	54.10	56.59	53.84	54.32	408000	53.99
NYSE	CRR	2009-10-20	56.14	56.18	53.60	54.40	385200	54.07
NYSE	CRR	2009-10-19	55.03	57.17	54.56	56.30	284000	55.96
NYSE	CRR	2009-10-16	56.00	56.89	55.43	56.43	217800	56.08
NYSE	CRR	2009-10-15	53.95	56.90	53.78	56.24	431800	55.90
NYSE	CRR	2009-10-14	53.56	54.38	53.56	54.00	223700	53.67
NYSE	CRR	2009-10-13	53.09	53.56	52.37	52.78	132300	52.46
NYSE	CRR	2009-10-12	52.87	53.54	52.85	53.31	112800	52.98
NYSE	CRR	2009-10-09	53.64	53.86	51.73	52.14	174500	51.82
NYSE	CRR	2009-10-08	51.41	54.08	51.22	53.72	255600	53.39
NYSE	CRR	2009-10-07	50.04	50.98	49.85	50.90	75400	50.59
NYSE	CRR	2009-10-06	50.24	50.97	49.48	50.37	183600	50.06
NYSE	CRR	2009-10-05	48.92	49.91	48.24	49.78	174400	49.48
NYSE	CRR	2009-10-02	48.90	50.16	48.59	48.94	283900	48.64
NYSE	CRR	2009-10-01	51.13	51.54	49.54	49.54	165900	49.24
NYSE	CRR	2009-09-30	51.99	52.12	50.16	51.55	239100	51.23
NYSE	CRR	2009-09-29	50.71	51.55	50.40	51.40	149400	51.09
NYSE	CRR	2009-09-28	49.78	50.90	49.36	50.76	141100	50.45
NYSE	CRR	2009-09-25	49.20	49.85	48.44	49.70	150200	49.40
NYSE	CRR	2009-09-24	50.85	50.90	48.85	49.45	364800	49.15
NYSE	CRR	2009-09-23	51.91	52.29	50.62	50.98	174000	50.67
NYSE	CRR	2009-09-22	52.57	52.57	51.71	52.02	268100	51.70
NYSE	CRR	2009-09-21	51.58	52.21	50.90	51.72	469500	51.40
NYSE	CRR	2009-09-18	51.36	52.05	51.27	51.95	282800	51.63
NYSE	CRR	2009-09-17	51.22	51.69	50.78	51.28	260000	50.97
NYSE	CRR	2009-09-16	50.19	51.17	49.52	51.14	274900	50.83
NYSE	CRR	2009-09-15	49.30	50.38	49.02	50.34	149700	50.03
NYSE	CRR	2009-09-14	47.50	49.39	47.35	49.29	333700	48.99
NYSE	CRR	2009-09-11	50.23	50.97	48.40	49.06	464800	48.76
NYSE	CRR	2009-09-10	48.74	50.31	48.74	50.31	283400	50.00
NYSE	CRR	2009-09-09	48.00	49.93	47.00	48.98	775800	48.68
NYSE	CRR	2009-09-08	46.36	47.99	46.25	47.75	1103500	47.46
NYSE	CRR	2009-09-04	43.96	46.00	43.56	45.47	363200	45.19
NYSE	CRR	2009-09-03	42.41	44.38	42.17	44.34	362900	44.07
NYSE	CRR	2009-09-02	42.03	42.34	41.47	41.89	416900	41.63
NYSE	CRR	2009-09-01	43.14	43.16	41.74	42.36	361600	42.10
NYSE	CRR	2009-08-31	43.13	43.89	42.83	43.05	226000	42.79
NYSE	CRR	2009-08-28	43.72	43.97	42.36	43.80	156600	43.53
NYSE	CRR	2009-08-27	43.16	43.57	42.36	43.36	325600	43.09
NYSE	CRR	2009-08-26	43.66	43.82	42.81	43.31	285700	43.05
NYSE	CRR	2009-08-25	44.57	44.75	43.30	43.64	199500	43.37
NYSE	CRR	2009-08-24	44.33	44.58	43.74	44.11	167100	43.84
NYSE	CRR	2009-08-21	42.24	44.18	42.03	43.91	622800	43.64
NYSE	CRR	2009-08-20	41.00	41.72	40.95	41.60	301300	41.35
NYSE	CRR	2009-08-19	40.46	41.11	40.29	41.00	271000	40.75
NYSE	CRR	2009-08-18	40.45	40.98	40.38	40.79	168800	40.54
NYSE	CRR	2009-08-17	41.01	41.01	40.01	40.33	171800	40.08
NYSE	CRR	2009-08-14	42.55	42.55	41.35	41.80	248400	41.54
NYSE	CRR	2009-08-13	42.86	43.11	41.92	42.54	563000	42.28
NYSE	CRR	2009-08-12	42.79	42.84	42.26	42.35	281900	42.09
NYSE	CRR	2009-08-11	43.60	43.85	42.55	42.65	249900	42.39
NYSE	CRR	2009-08-10	44.01	44.21	43.28	43.99	143500	43.72
NYSE	CRR	2009-08-07	44.81	44.98	43.20	44.04	210400	43.77
NYSE	CRR	2009-08-06	43.82	44.14	42.78	43.93	162000	43.66
NYSE	CRR	2009-08-05	43.72	44.17	43.47	43.77	228600	43.50
NYSE	CRR	2009-08-04	43.76	44.21	42.85	43.83	263900	43.56
NYSE	CRR	2009-08-03	42.41	44.21	42.17	43.98	572800	43.71
NYSE	CRR	2009-07-31	39.68	42.20	39.65	41.69	607000	41.44
NYSE	CRR	2009-07-30	39.85	41.62	38.76	41.37	985900	41.12
NYSE	CRR	2009-07-29	40.73	40.97	39.70	40.64	298500	40.21
NYSE	CRR	2009-07-28	41.11	41.70	40.17	41.18	367700	40.75
NYSE	CRR	2009-07-27	40.17	41.61	39.99	41.60	368900	41.16
NYSE	CRR	2009-07-24	40.09	40.59	39.64	40.47	533000	40.04
NYSE	CRR	2009-07-23	38.72	40.98	38.72	40.61	545900	40.18
NYSE	CRR	2009-07-22	37.89	39.66	37.48	38.90	233700	38.49
NYSE	CRR	2009-07-21	38.77	38.96	37.90	38.40	322000	38.00
NYSE	CRR	2009-07-20	38.46	38.94	37.70	38.45	341400	38.05
NYSE	CRR	2009-07-17	38.52	39.00	37.92	38.16	208200	37.76
NYSE	CRR	2009-07-16	37.22	38.90	37.06	38.55	213700	38.14
NYSE	CRR	2009-07-15	37.50	38.40	37.32	37.60	339300	37.20
NYSE	CRR	2009-07-14	36.43	37.71	36.40	37.12	376600	36.73
NYSE	CRR	2009-07-13	35.33	36.16	34.06	36.14	380600	35.76
NYSE	CRR	2009-07-10	34.55	35.74	34.13	35.50	298100	35.13
NYSE	CRR	2009-07-09	34.34	35.90	34.07	34.99	481800	34.62
NYSE	CRR	2009-07-08	32.48	33.95	31.84	33.87	427800	33.51
NYSE	CRR	2009-07-07	33.12	33.36	32.37	32.50	481200	32.16
NYSE	CRR	2009-07-06	32.45	33.24	31.52	33.20	462000	32.85
NYSE	CRR	2009-07-02	33.81	33.86	32.47	32.82	458600	32.47
NYSE	CRR	2009-07-01	34.46	34.59	33.91	34.18	298100	33.82
NYSE	CRR	2009-06-30	33.93	34.66	33.48	34.20	311600	33.84
NYSE	CRR	2009-06-29	33.17	33.81	32.62	33.50	206300	33.15
NYSE	CRR	2009-06-26	33.19	33.28	32.49	33.00	190500	32.65
NYSE	CRR	2009-06-25	32.53	33.69	32.52	33.29	188500	32.94
NYSE	CRR	2009-06-24	33.13	33.39	32.58	32.62	205700	32.28
NYSE	CRR	2009-06-23	33.14	33.55	32.64	32.91	261700	32.56
NYSE	CRR	2009-06-22	33.96	33.96	32.50	32.80	368600	32.46
NYSE	CRR	2009-06-19	35.01	35.25	34.24	34.31	368500	33.95
NYSE	CRR	2009-06-18	34.26	35.53	33.71	34.37	557400	34.01
NYSE	CRR	2009-06-17	34.12	35.02	33.15	34.53	511100	34.17
NYSE	CRR	2009-06-16	35.53	35.53	33.35	34.26	456000	33.90
NYSE	CRR	2009-06-15	35.97	36.23	34.31	34.92	453600	34.55
NYSE	CRR	2009-06-12	37.20	37.27	36.09	36.25	260200	35.87
NYSE	CRR	2009-06-11	36.38	38.25	36.26	37.78	387800	37.38
NYSE	CRR	2009-06-10	38.28	38.88	35.35	36.27	686700	35.89
NYSE	CRR	2009-06-09	37.15	38.13	37.15	37.69	325700	37.29
NYSE	CRR	2009-06-08	37.17	37.17	36.02	36.58	381500	36.20
NYSE	CRR	2009-06-05	38.84	38.84	37.26	37.85	345200	37.45
NYSE	CRR	2009-06-04	38.45	39.02	38.15	38.57	272200	38.16
NYSE	CRR	2009-06-03	39.23	39.24	37.27	38.06	461500	37.66
NYSE	CRR	2009-06-02	38.73	40.22	38.14	40.09	545800	39.67
NYSE	CRR	2009-06-01	38.50	40.21	38.47	39.30	423800	38.89
NYSE	CRR	2009-05-29	37.72	38.32	36.90	37.82	475600	37.42
NYSE	CRR	2009-05-28	36.92	37.43	35.48	37.31	649400	36.92
NYSE	CRR	2009-05-27	37.60	37.92	36.02	36.26	670900	35.88
NYSE	CRR	2009-05-26	35.67	38.04	35.28	37.72	759400	37.32
NYSE	CRR	2009-05-22	39.03	39.03	35.67	36.05	1069900	35.67
NYSE	CRR	2009-05-21	37.30	37.56	35.25	35.79	599200	35.41
NYSE	CRR	2009-05-20	38.25	39.94	37.72	37.94	720800	37.54
NYSE	CRR	2009-05-19	37.45	38.13	36.34	37.58	664700	37.18
NYSE	CRR	2009-05-18	36.25	37.82	36.25	37.66	685800	37.26
NYSE	CRR	2009-05-15	35.97	36.49	34.73	35.22	517600	34.85
NYSE	CRR	2009-05-14	36.37	37.40	35.76	36.24	467500	35.86
NYSE	CRR	2009-05-13	37.55	37.71	35.62	36.41	696500	36.03
NYSE	CRR	2009-05-12	38.27	39.03	36.36	38.24	688700	37.84
NYSE	CRR	2009-05-11	37.87	38.49	36.62	37.82	850400	37.42
NYSE	CRR	2009-05-08	34.84	40.27	34.84	38.97	1354800	38.56
NYSE	CRR	2009-05-07	38.19	40.09	34.42	35.83	1238000	35.45
NYSE	CRR	2009-05-06	34.52	37.64	34.52	36.14	1139600	35.76
NYSE	CRR	2009-05-05	34.57	34.71	33.46	33.76	753900	33.40
NYSE	CRR	2009-05-04	30.13	34.45	29.95	34.32	2034200	33.96
NYSE	CRR	2009-05-01	30.72	31.42	29.43	30.12	883200	29.80
NYSE	CRR	2009-04-30	35.98	38.12	30.50	30.71	2211900	30.39
NYSE	CRR	2009-04-29	35.65	37.39	35.52	36.72	875500	36.33
NYSE	CRR	2009-04-28	34.01	35.37	34.01	35.34	771400	34.80
NYSE	CRR	2009-04-27	34.15	34.87	33.66	34.48	709700	33.95
NYSE	CRR	2009-04-24	33.34	35.17	33.11	34.89	661300	34.36
NYSE	CRR	2009-04-23	33.93	34.20	31.83	32.80	556400	32.30
NYSE	CRR	2009-04-22	32.04	34.90	31.49	33.78	834100	33.26
NYSE	CRR	2009-04-21	30.72	32.35	30.33	32.33	561500	31.84
NYSE	CRR	2009-04-20	31.35	32.00	30.62	31.02	398000	30.55
NYSE	CRR	2009-04-17	31.75	32.72	31.65	32.62	388200	32.12
NYSE	CRR	2009-04-16	30.65	31.73	30.31	31.63	579900	31.15
NYSE	CRR	2009-04-15	28.48	30.46	28.47	30.38	1060800	29.92
NYSE	CRR	2009-04-14	28.56	29.05	28.06	28.76	473900	28.32
NYSE	CRR	2009-04-13	28.78	29.17	27.89	28.83	662400	28.39
NYSE	CRR	2009-04-09	29.27	29.78	28.99	29.45	731200	29.00
NYSE	CRR	2009-04-08	28.80	28.89	28.05	28.54	563400	28.10
NYSE	CRR	2009-04-07	29.87	29.87	28.34	28.73	868900	28.29
NYSE	CRR	2009-04-06	31.35	31.35	29.79	30.40	743400	29.94
NYSE	CRR	2009-04-03	30.15	31.70	30.04	31.69	681400	31.21
NYSE	CRR	2009-04-02	29.63	30.82	29.15	30.32	786700	29.86
NYSE	CRR	2009-04-01	28.27	29.18	27.45	28.85	847100	28.41
NYSE	CRR	2009-03-31	28.63	29.28	27.62	28.44	987500	28.01
NYSE	CRR	2009-03-30	27.18	27.85	26.33	27.61	1290600	27.19
NYSE	CRR	2009-03-27	28.78	28.78	26.33	27.43	1572500	27.01
NYSE	CRR	2009-03-26	29.81	30.93	29.00	29.35	1027600	28.90
NYSE	CRR	2009-03-25	29.96	30.50	28.94	29.86	941700	29.40
NYSE	CRR	2009-03-24	30.26	31.01	29.66	29.85	879900	29.39
NYSE	CRR	2009-03-23	30.03	30.67	29.58	30.64	699800	30.17
NYSE	CRR	2009-03-20	31.75	31.90	29.02	29.32	1187200	28.87
NYSE	CRR	2009-03-19	32.81	33.24	31.35	31.47	965800	30.99
NYSE	CRR	2009-03-18	33.50	33.75	31.33	32.19	1743600	31.70
NYSE	CRR	2009-03-17	33.80	34.57	33.21	33.80	885200	33.28
NYSE	CRR	2009-03-16	35.02	35.52	33.56	33.70	1046700	33.19
NYSE	CRR	2009-03-13	35.27	35.52	34.36	34.97	379700	34.44
NYSE	CRR	2009-03-12	33.53	35.08	32.84	34.98	961700	34.45
NYSE	CRR	2009-03-11	34.41	35.04	32.97	33.60	634500	33.09
NYSE	CRR	2009-03-10	33.45	34.60	33.45	34.48	457200	33.95
NYSE	CRR	2009-03-09	32.59	34.56	32.38	32.81	388200	32.31
NYSE	CRR	2009-03-06	33.25	33.89	31.70	32.84	698600	32.34
NYSE	CRR	2009-03-05	33.44	34.39	32.63	32.92	658800	32.42
NYSE	CRR	2009-03-04	32.75	34.48	32.51	34.36	583500	33.84
NYSE	CRR	2009-03-03	31.93	33.00	31.71	32.06	928400	31.57
NYSE	CRR	2009-03-02	34.14	34.28	31.39	31.64	632500	31.16
NYSE	CRR	2009-02-27	34.07	36.20	33.59	34.76	316200	34.23
NYSE	CRR	2009-02-26	35.37	35.95	34.72	34.72	537000	34.19
NYSE	CRR	2009-02-25	35.11	36.09	34.09	34.94	496600	34.41
NYSE	CRR	2009-02-24	34.26	35.50	33.42	35.31	399300	34.77
NYSE	CRR	2009-02-23	35.68	36.04	33.50	33.61	347700	33.10
NYSE	CRR	2009-02-20	35.68	36.57	34.01	35.11	551100	34.57
NYSE	CRR	2009-02-19	36.84	37.74	36.14	36.40	628300	35.84
NYSE	CRR	2009-02-18	36.29	36.90	35.42	36.35	525400	35.79
NYSE	CRR	2009-02-17	37.02	37.44	35.76	36.10	449700	35.55
NYSE	CRR	2009-02-13	38.24	39.38	38.24	38.38	343000	37.79
NYSE	CRR	2009-02-12	38.12	39.02	37.07	38.01	698800	37.43
NYSE	CRR	2009-02-11	38.47	39.52	37.91	38.80	496400	38.21
NYSE	CRR	2009-02-10	38.75	40.50	37.58	38.01	664900	37.43
NYSE	CRR	2009-02-09	38.36	40.11	37.92	38.75	549500	38.16
NYSE	CRR	2009-02-06	38.22	39.54	37.32	38.23	1474800	37.65
NYSE	CRR	2009-02-05	36.81	39.65	36.17	39.49	2441600	38.89
NYSE	CRR	2009-02-04	33.32	33.78	32.90	33.17	999000	32.66
NYSE	CRR	2009-02-03	34.71	34.86	33.08	33.31	626600	32.80
NYSE	CRR	2009-02-02	35.26	37.10	34.28	34.53	421200	34.00
NYSE	CRR	2009-01-30	36.94	37.14	35.78	35.95	279300	35.40
NYSE	CRR	2009-01-29	37.36	37.36	35.32	36.31	243200	35.76
NYSE	CRR	2009-01-28	37.12	38.65	36.51	37.95	359400	37.20
NYSE	CRR	2009-01-27	36.64	37.00	35.88	36.53	244400	35.81
NYSE	CRR	2009-01-26	36.12	37.61	35.88	36.62	298800	35.90
NYSE	CRR	2009-01-23	32.79	36.77	32.79	35.77	374000	35.07
NYSE	CRR	2009-01-22	34.21	35.11	33.16	34.16	292300	33.49
NYSE	CRR	2009-01-21	33.69	35.39	33.22	35.21	371300	34.52
NYSE	CRR	2009-01-20	34.60	35.56	33.00	33.25	315600	32.60
NYSE	CRR	2009-01-16	35.93	35.94	34.18	35.03	351200	34.34
NYSE	CRR	2009-01-15	35.29	35.61	33.64	35.54	325200	34.84
NYSE	CRR	2009-01-14	35.58	36.11	34.45	35.34	378800	34.64
NYSE	CRR	2009-01-13	35.82	37.03	35.01	36.12	460200	35.41
NYSE	CRR	2009-01-12	36.60	36.60	35.13	35.75	457900	35.05
NYSE	CRR	2009-01-09	37.62	37.64	36.10	36.78	559900	36.06
NYSE	CRR	2009-01-08	35.84	37.48	35.84	37.48	338200	36.74
NYSE	CRR	2009-01-07	37.40	38.16	35.47	36.52	861700	35.80
NYSE	CRR	2009-01-06	37.80	39.40	37.65	38.12	582200	37.37
NYSE	CRR	2009-01-05	36.22	38.86	35.97	37.74	552300	37.00
NYSE	CRR	2009-01-02	35.69	36.83	35.69	36.00	540400	35.29
NYSE	CLB	2009-12-31	118.60	119.34	118.12	118.12	30800	118.00
NYSE	CLB	2009-12-30	118.02	118.78	117.50	118.62	99600	118.50
NYSE	CLB	2009-12-29	118.00	118.91	116.70	118.68	307900	118.56
NYSE	CLB	2009-12-28	117.28	117.74	116.40	117.09	95400	116.97
NYSE	CLB	2009-12-24	116.72	117.30	116.41	116.57	60800	116.45
NYSE	CLB	2009-12-23	115.44	117.85	115.01	116.18	166100	116.07
NYSE	CLB	2009-12-22	114.44	115.32	114.04	114.90	99900	114.79
NYSE	CLB	2009-12-21	114.37	116.00	114.37	114.44	471000	114.33
NYSE	CLB	2009-12-18	113.74	114.68	112.28	114.21	187400	114.10
NYSE	CLB	2009-12-17	112.59	113.27	111.87	112.63	125700	112.52
NYSE	CLB	2009-12-16	110.76	113.11	110.76	112.72	235500	112.61
NYSE	CLB	2009-12-15	109.74	110.93	109.18	110.70	249300	110.59
NYSE	CLB	2009-12-14	109.03	109.36	108.26	109.29	189000	109.18
NYSE	CLB	2009-12-11	109.22	109.83	108.09	108.64	76100	108.53
NYSE	CLB	2009-12-10	108.73	109.42	107.92	109.24	138600	109.13
NYSE	CLB	2009-12-09	106.70	108.92	106.70	108.50	185200	108.39
NYSE	CLB	2009-12-08	106.00	107.40	106.00	106.89	197600	106.78
NYSE	CLB	2009-12-07	107.70	108.39	106.44	106.97	264600	106.86
NYSE	CLB	2009-12-04	109.06	110.20	107.50	108.62	222700	108.51
NYSE	CLB	2009-12-03	110.26	110.49	107.95	107.95	207600	107.84
NYSE	CLB	2009-12-02	109.05	110.66	108.87	110.28	408500	110.17
NYSE	CLB	2009-12-01	107.84	108.77	107.31	108.60	166500	108.49
NYSE	CLB	2009-11-30	106.00	107.18	105.40	106.25	94700	106.15
NYSE	CLB	2009-11-27	104.93	106.60	104.59	106.01	49600	105.91
NYSE	CLB	2009-11-25	106.56	107.48	105.80	107.42	73500	107.31
NYSE	CLB	2009-11-24	106.16	106.77	105.25	106.77	67000	106.66
NYSE	CLB	2009-11-23	107.90	108.41	106.04	106.55	206700	106.44
NYSE	CLB	2009-11-20	105.63	105.98	104.90	105.74	103400	105.64
NYSE	CLB	2009-11-19	107.80	107.89	105.80	106.75	197700	106.64
NYSE	CLB	2009-11-18	110.00	110.19	108.33	108.79	90900	108.68
NYSE	CLB	2009-11-17	108.95	110.60	108.40	110.14	141600	110.03
NYSE	CLB	2009-11-16	106.63	109.50	106.63	109.00	206800	108.89
NYSE	CLB	2009-11-13	105.60	107.68	105.30	106.27	156900	106.17
NYSE	CLB	2009-11-12	107.39	108.40	105.75	106.32	173000	106.22
NYSE	CLB	2009-11-11	110.79	111.25	108.24	108.45	164900	108.34
NYSE	CLB	2009-11-10	109.45	110.00	108.18	109.59	287700	109.48
NYSE	CLB	2009-11-09	109.24	110.51	109.24	110.40	290400	110.29
NYSE	CLB	2009-11-06	107.33	109.00	106.99	108.20	135500	108.09
NYSE	CLB	2009-11-05	106.92	109.00	106.29	108.59	157000	108.48
NYSE	CLB	2009-11-04	106.70	108.20	105.79	106.71	151000	106.60
NYSE	CLB	2009-11-03	104.00	107.00	103.75	106.45	326400	106.34
NYSE	CLB	2009-11-02	105.37	106.19	103.55	104.92	241000	104.82
NYSE	CLB	2009-10-30	106.84	107.00	103.13	104.30	404000	104.20
NYSE	CLB	2009-10-29	107.26	109.89	106.60	106.94	353900	106.83
NYSE	CLB	2009-10-28	108.03	109.00	106.17	106.94	416200	106.83
NYSE	CLB	2009-10-27	111.68	111.93	108.17	109.30	430600	109.19
NYSE	CLB	2009-10-26	113.35	116.15	111.63	112.04	261300	111.93
NYSE	CLB	2009-10-23	114.18	114.57	112.46	113.45	353100	113.34
NYSE	CLB	2009-10-22	111.64	113.15	109.64	113.03	449000	112.92
NYSE	CLB	2009-10-21	109.05	112.70	109.05	109.36	252800	109.25
NYSE	CLB	2009-10-20	109.74	109.74	106.57	109.15	175000	108.94
NYSE	CLB	2009-10-19	107.44	110.34	106.90	109.04	280600	108.83
NYSE	CLB	2009-10-16	108.74	109.22	106.82	107.77	265400	107.56
NYSE	CLB	2009-10-15	107.19	109.50	106.46	109.02	265800	108.81
NYSE	CLB	2009-10-14	107.05	107.47	105.98	107.36	209400	107.16
NYSE	CLB	2009-10-13	105.96	105.96	104.06	105.31	73100	105.11
NYSE	CLB	2009-10-12	105.31	106.63	105.31	105.97	82000	105.77
NYSE	CLB	2009-10-09	105.99	106.73	104.19	104.92	70000	104.72
NYSE	CLB	2009-10-08	103.86	106.31	103.30	106.00	272300	105.80
NYSE	CLB	2009-10-07	102.68	103.20	102.10	103.08	70900	102.88
NYSE	CLB	2009-10-06	102.42	103.84	101.80	102.63	172200	102.43
NYSE	CLB	2009-10-05	100.01	101.90	99.45	101.39	81500	101.20
NYSE	CLB	2009-10-02	99.13	100.40	98.58	99.31	294100	99.12
NYSE	CLB	2009-10-01	103.53	103.94	99.54	99.90	332400	99.71
NYSE	CLB	2009-09-30	103.48	104.00	101.28	103.09	169800	102.89
NYSE	CLB	2009-09-29	102.04	103.00	100.95	102.69	72400	102.49
NYSE	CLB	2009-09-28	99.11	101.83	98.87	101.72	93700	101.53
NYSE	CLB	2009-09-25	100.20	100.68	99.07	99.07	256500	98.88
NYSE	CLB	2009-09-24	102.35	102.40	99.32	100.37	328900	100.18
NYSE	CLB	2009-09-23	104.45	104.68	101.74	102.28	200300	102.09
NYSE	CLB	2009-09-22	104.04	104.95	103.51	104.64	167300	104.44
NYSE	CLB	2009-09-21	100.99	104.33	100.05	103.76	221800	103.56
NYSE	CLB	2009-09-18	102.26	103.17	101.50	102.07	133700	101.88
NYSE	CLB	2009-09-17	103.60	103.87	101.98	102.07	149600	101.88
NYSE	CLB	2009-09-16	102.55	103.55	102.26	103.45	213200	103.25
NYSE	CLB	2009-09-15	100.25	102.09	100.25	101.96	151500	101.77
NYSE	CLB	2009-09-14	98.72	100.34	98.29	100.34	75800	100.15
NYSE	CLB	2009-09-11	101.01	101.85	99.19	99.83	182200	99.64
NYSE	CLB	2009-09-10	100.00	100.56	98.72	100.29	202800	100.10
NYSE	CLB	2009-09-09	98.14	99.70	96.45	99.60	296600	99.41
NYSE	CLB	2009-09-08	96.29	97.50	96.29	97.49	254100	97.30
NYSE	CLB	2009-09-04	93.48	96.92	93.48	95.47	231300	95.29
NYSE	CLB	2009-09-03	91.52	93.62	91.52	93.44	125700	93.26
NYSE	CLB	2009-09-02	92.21	92.51	90.19	91.22	215700	91.05
NYSE	CLB	2009-09-01	92.96	93.86	91.41	91.99	133300	91.81
NYSE	CLB	2009-08-31	94.00	94.00	91.86	92.67	211600	92.49
NYSE	CLB	2009-08-28	94.43	95.45	94.03	94.90	96500	94.72
NYSE	CLB	2009-08-27	93.56	94.56	92.36	94.22	74200	94.04
NYSE	CLB	2009-08-26	94.55	95.00	93.53	93.97	128600	93.79
NYSE	CLB	2009-08-25	96.60	96.60	94.24	94.74	164600	94.56
NYSE	CLB	2009-08-24	95.85	96.72	94.49	95.60	128800	95.42
NYSE	CLB	2009-08-21	94.45	96.47	94.30	95.81	195200	95.63
NYSE	CLB	2009-08-20	93.14	94.13	92.66	94.09	121100	93.91
NYSE	CLB	2009-08-19	91.20	94.20	91.00	93.10	214800	92.92
NYSE	CLB	2009-08-18	90.77	92.21	90.27	91.51	284600	91.34
NYSE	CLB	2009-08-17	89.51	90.73	88.74	90.05	292900	89.88
NYSE	CLB	2009-08-14	93.36	93.36	90.72	91.61	256500	91.44
NYSE	CLB	2009-08-13	92.00	93.45	91.41	92.80	357900	92.62
NYSE	CLB	2009-08-12	91.98	93.14	90.33	91.56	275600	91.39
NYSE	CLB	2009-08-11	92.03	92.71	91.56	91.98	506600	91.81
NYSE	CLB	2009-08-10	89.20	92.13	89.20	92.03	360100	91.85
NYSE	CLB	2009-08-07	90.11	91.24	89.66	90.10	215000	89.93
NYSE	CLB	2009-08-06	89.62	90.00	88.23	88.47	113600	88.30
NYSE	CLB	2009-08-05	89.25	90.65	88.60	89.62	403400	89.45
NYSE	CLB	2009-08-04	88.83	91.29	88.29	89.54	380900	89.37
NYSE	CLB	2009-08-03	87.28	89.73	87.06	89.73	395600	89.56
NYSE	CLB	2009-07-31	83.61	86.13	82.96	85.96	172200	85.80
NYSE	CLB	2009-07-30	85.38	85.48	83.50	84.72	201300	84.56
NYSE	CLB	2009-07-29	84.58	84.80	83.02	83.42	248300	83.26
NYSE	CLB	2009-07-28	86.50	86.87	84.64	85.62	253500	85.46
NYSE	CLB	2009-07-27	87.57	88.39	86.32	88.01	166300	87.84
NYSE	CLB	2009-07-24	86.18	88.13	85.85	87.92	335000	87.75
NYSE	CLB	2009-07-23	82.51	86.23	82.50	86.00	623300	85.84
NYSE	CLB	2009-07-22	86.01	86.64	84.43	84.76	323600	84.60
NYSE	CLB	2009-07-21	86.62	89.92	86.62	87.35	433300	86.34
NYSE	CLB	2009-07-20	86.22	87.56	84.69	86.44	169800	85.44
NYSE	CLB	2009-07-17	86.30	87.00	85.34	86.17	162700	85.17
NYSE	CLB	2009-07-16	86.38	87.33	85.79	86.74	242500	85.73
NYSE	CLB	2009-07-15	85.56	86.50	84.70	86.49	353200	85.49
NYSE	CLB	2009-07-14	82.40	83.39	82.00	83.28	231600	82.31
NYSE	CLB	2009-07-13	78.99	81.99	78.10	81.82	408200	80.87
NYSE	CLB	2009-07-10	81.44	81.81	78.89	78.99	672600	78.07
NYSE	CLB	2009-07-09	83.24	84.61	82.85	82.94	247700	81.98
NYSE	CLB	2009-07-08	80.64	83.02	80.11	82.60	455400	81.64
NYSE	CLB	2009-07-07	81.96	82.77	80.78	81.45	314800	80.50
NYSE	CLB	2009-07-06	81.00	82.13	80.91	81.69	398800	80.74
NYSE	CLB	2009-07-02	83.16	83.46	82.11	82.80	284500	81.84
NYSE	CLB	2009-07-01	87.89	88.08	83.44	84.53	421300	83.55
NYSE	CLB	2009-06-30	87.59	88.11	85.30	87.15	328100	86.14
NYSE	CLB	2009-06-29	87.25	88.26	86.30	87.84	154200	86.82
NYSE	CLB	2009-06-26	86.43	87.85	86.23	86.60	273200	85.59
NYSE	CLB	2009-06-25	86.24	87.93	85.75	87.25	282500	86.24
NYSE	CLB	2009-06-24	84.18	87.01	84.18	86.06	231900	85.06
NYSE	CLB	2009-06-23	82.64	84.98	82.60	84.10	398800	83.12
NYSE	CLB	2009-06-22	84.80	84.80	82.50	82.61	365600	81.65
NYSE	CLB	2009-06-19	87.67	88.69	86.20	86.37	161900	85.37
NYSE	CLB	2009-06-18	86.76	88.20	86.01	86.93	123000	85.92
NYSE	CLB	2009-06-17	87.50	87.62	85.39	87.03	253200	86.02
NYSE	CLB	2009-06-16	91.78	92.89	87.66	88.17	422600	87.15
NYSE	CLB	2009-06-15	90.33	91.03	88.64	90.79	135700	89.74
NYSE	CLB	2009-06-12	93.24	93.24	90.73	91.84	134200	90.77
NYSE	CLB	2009-06-11	92.58	94.37	91.78	93.74	206500	92.65
NYSE	CLB	2009-06-10	92.91	93.19	90.47	92.20	123600	91.13
NYSE	CLB	2009-06-09	91.29	92.95	90.79	92.05	159500	90.98
NYSE	CLB	2009-06-08	90.62	92.18	90.01	91.30	145500	90.24
NYSE	CLB	2009-06-05	92.37	92.85	89.62	91.53	210800	90.47
NYSE	CLB	2009-06-04	93.46	93.48	91.22	92.30	368300	91.23
NYSE	CLB	2009-06-03	94.25	94.25	91.10	91.53	334800	90.47
NYSE	CLB	2009-06-02	96.38	97.84	95.31	96.08	190100	94.96
NYSE	CLB	2009-06-01	96.09	98.93	95.48	96.80	265000	95.68
NYSE	CLB	2009-05-29	95.01	96.54	93.60	94.94	208000	93.84
NYSE	CLB	2009-05-28	90.10	95.08	90.10	92.64	339900	91.56
NYSE	CLB	2009-05-27	88.59	90.99	87.79	89.87	310200	88.83
NYSE	CLB	2009-05-26	85.00	87.89	84.09	87.89	178000	86.87
NYSE	CLB	2009-05-22	86.54	87.96	86.13	86.18	57200	85.18
NYSE	CLB	2009-05-21	88.22	88.46	85.52	86.06	175700	85.06
NYSE	CLB	2009-05-20	88.68	89.86	88.20	89.02	349800	87.99
NYSE	CLB	2009-05-19	85.78	86.91	85.15	86.29	223000	85.29
NYSE	CLB	2009-05-18	84.24	86.86	84.24	86.82	137800	85.81
NYSE	CLB	2009-05-15	84.14	84.77	82.58	83.33	127000	82.36
NYSE	CLB	2009-05-14	83.44	84.70	81.78	84.09	195200	83.11
NYSE	CLB	2009-05-13	87.09	87.58	84.07	84.25	230800	83.27
NYSE	CLB	2009-05-12	88.16	89.21	86.08	88.32	132600	87.29
NYSE	CLB	2009-05-11	87.86	88.37	86.47	86.90	86100	85.89
NYSE	CLB	2009-05-08	88.19	89.58	86.39	88.85	104300	87.82
NYSE	CLB	2009-05-07	89.89	91.04	85.02	86.65	134900	85.64
NYSE	CLB	2009-05-06	88.62	89.59	87.23	87.85	204900	86.83
NYSE	CLB	2009-05-05	88.00	88.23	84.10	87.02	416200	86.01
NYSE	CLB	2009-05-04	87.47	89.45	87.34	89.45	200200	88.41
NYSE	CLB	2009-05-01	83.23	86.91	82.73	86.17	243000	85.17
NYSE	CLB	2009-04-30	84.66	86.07	81.84	83.23	306600	82.26
NYSE	CLB	2009-04-29	83.00	85.26	82.60	84.51	128000	83.53
NYSE	CLB	2009-04-28	80.50	82.50	80.48	81.81	225400	80.86
NYSE	CLB	2009-04-27	81.68	82.85	81.01	82.21	253100	81.26
NYSE	CLB	2009-04-24	79.51	83.99	79.21	83.35	391100	82.38
NYSE	CLB	2009-04-23	80.00	81.88	79.67	81.08	523200	80.14
NYSE	CLB	2009-04-22	76.58	80.66	76.50	78.77	593300	77.76
NYSE	CLB	2009-04-21	75.22	77.58	73.83	77.25	529500	76.26
NYSE	CLB	2009-04-20	76.98	77.16	74.98	76.00	211400	75.02
NYSE	CLB	2009-04-17	77.49	78.84	76.76	78.51	415400	77.50
NYSE	CLB	2009-04-16	76.42	77.08	75.44	76.75	344200	75.76
NYSE	CLB	2009-04-15	74.31	76.67	74.31	76.28	203300	75.30
NYSE	CLB	2009-04-14	76.54	78.35	74.63	75.14	396400	74.17
NYSE	CLB	2009-04-13	79.71	81.21	77.13	77.61	412400	76.61
NYSE	CLB	2009-04-09	78.99	81.13	78.47	80.33	325100	79.30
NYSE	CLB	2009-04-08	79.45	79.45	75.52	77.31	385800	76.32
NYSE	CLB	2009-04-07	75.17	75.92	73.75	75.52	339600	74.55
NYSE	CLB	2009-04-06	77.45	77.45	75.20	76.52	204900	75.54
NYSE	CLB	2009-04-03	77.34	79.00	76.53	78.26	266000	77.25
NYSE	CLB	2009-04-02	75.31	78.66	75.31	77.00	510700	76.01
NYSE	CLB	2009-04-01	72.06	74.14	71.28	73.92	376500	72.97
NYSE	CLB	2009-03-31	73.76	74.99	72.89	73.16	332800	72.22
NYSE	CLB	2009-03-30	73.60	73.90	71.89	73.54	446100	72.59
NYSE	CLB	2009-03-27	76.16	76.40	74.42	74.73	471900	73.77
NYSE	CLB	2009-03-26	75.10	77.62	74.20	76.81	341100	75.82
NYSE	CLB	2009-03-25	75.81	76.13	72.51	74.70	257400	73.74
NYSE	CLB	2009-03-24	76.44	76.62	75.01	75.14	284800	74.17
NYSE	CLB	2009-03-23	73.93	77.05	73.52	76.88	476000	75.89
NYSE	CLB	2009-03-20	75.25	75.25	72.13	72.49	488600	71.56
NYSE	CLB	2009-03-19	75.30	75.30	72.97	74.50	666800	73.54
NYSE	CLB	2009-03-18	72.26	73.79	69.32	73.22	438800	72.28
NYSE	CLB	2009-03-17	70.57	72.46	69.47	72.32	320100	71.39
NYSE	CLB	2009-03-16	72.67	72.67	69.75	70.27	421300	69.37
NYSE	CLB	2009-03-13	73.50	73.50	71.16	71.94	371100	71.01
NYSE	CLB	2009-03-12	71.08	73.45	69.50	73.40	296200	72.46
NYSE	CLB	2009-03-11	72.38	73.08	69.51	70.66	343200	69.75
NYSE	CLB	2009-03-10	70.92	74.00	70.55	72.65	429600	71.72
NYSE	CLB	2009-03-09	70.29	72.97	69.59	70.13	326200	69.23
NYSE	CLB	2009-03-06	70.36	72.00	68.71	70.65	560100	69.74
NYSE	CLB	2009-03-05	68.08	70.48	67.64	69.76	626000	68.86
NYSE	CLB	2009-03-04	71.77	74.95	70.38	70.65	645000	69.74
NYSE	CLB	2009-03-03	70.82	71.59	69.11	69.87	492000	68.97
NYSE	CLB	2009-03-02	74.08	74.76	68.73	69.06	728600	68.17
NYSE	CLB	2009-02-27	71.51	77.34	70.58	75.40	500700	74.43
NYSE	CLB	2009-02-26	74.01	76.25	73.07	73.27	561400	72.33
NYSE	CLB	2009-02-25	72.68	74.52	71.10	73.40	481000	72.46
NYSE	CLB	2009-02-24	69.50	73.87	68.75	73.08	654200	72.14
NYSE	CLB	2009-02-23	69.51	71.58	68.07	68.72	593900	67.84
NYSE	CLB	2009-02-20	66.27	69.51	65.46	69.15	847200	68.26
NYSE	CLB	2009-02-19	66.65	69.85	66.15	69.13	592400	68.24
NYSE	CLB	2009-02-18	63.58	66.75	62.85	65.60	678800	64.76
NYSE	CLB	2009-02-17	62.35	62.93	61.02	62.38	621400	61.58
NYSE	CLB	2009-02-13	64.92	68.44	63.55	64.55	525200	63.72
NYSE	CLB	2009-02-12	62.38	65.55	60.75	64.51	768800	63.68
NYSE	CLB	2009-02-11	64.11	66.14	62.53	63.91	463100	63.09
NYSE	CLB	2009-02-10	67.01	67.47	63.51	63.80	520300	62.98
NYSE	CLB	2009-02-09	68.44	69.28	65.26	66.17	405800	65.32
NYSE	CLB	2009-02-06	67.86	69.60	67.10	67.48	480700	66.61
NYSE	CLB	2009-02-05	65.78	69.25	64.70	68.47	242800	67.59
NYSE	CLB	2009-02-04	65.00	67.76	64.58	66.72	231500	65.86
NYSE	CLB	2009-02-03	65.88	65.88	63.48	64.95	217900	64.11
NYSE	CLB	2009-02-02	66.64	67.76	64.44	65.08	245200	64.24
NYSE	CLB	2009-01-30	68.85	70.13	66.65	67.19	330200	66.33
NYSE	CLB	2009-01-29	69.00	71.20	68.25	68.29	217700	67.41
NYSE	CLB	2009-01-28	69.78	70.60	67.89	70.38	473600	69.38
NYSE	CLB	2009-01-27	70.28	71.18	68.57	69.10	169300	68.11
NYSE	CLB	2009-01-26	70.19	73.00	69.31	70.74	230200	69.73
NYSE	CLB	2009-01-23	65.60	70.33	64.24	69.24	445500	68.25
NYSE	CLB	2009-01-22	67.66	68.67	65.46	66.23	309400	65.28
NYSE	CLB	2009-01-21	65.56	69.25	65.56	69.15	487600	68.16
NYSE	CLB	2009-01-20	66.95	69.55	64.18	64.24	144500	63.32
NYSE	CLB	2009-01-16	68.58	69.41	66.81	67.85	231300	66.88
NYSE	CLB	2009-01-15	66.23	67.95	64.87	67.60	315100	66.64
NYSE	CLB	2009-01-14	68.56	69.90	64.44	66.23	414300	65.28
NYSE	CLB	2009-01-13	66.58	69.99	66.46	68.08	352800	67.11
NYSE	CLB	2009-01-12	65.44	67.24	63.16	66.80	424400	65.85
NYSE	CLB	2009-01-09	71.03	71.03	65.97	66.43	312000	65.48
NYSE	CLB	2009-01-08	66.39	72.02	66.39	71.87	343700	70.84
NYSE	CLB	2009-01-07	70.86	71.06	67.35	67.86	606500	66.89
NYSE	CLB	2009-01-06	70.00	73.81	69.50	71.54	730700	70.52
NYSE	CLB	2009-01-05	65.70	69.38	64.11	68.39	512600	67.41
NYSE	CLB	2009-01-02	60.73	65.39	60.49	64.69	311600	63.77
NYSE	CLB	2000-01-11	19.75	19.88	19.37	19.75	200900	19.27
NYSE	COY	2009-12-31	6.93	6.94	6.88	6.89	52100	6.83
NYSE	COY	2009-12-30	6.96	6.99	6.93	6.95	207500	6.89
NYSE	COY	2009-12-29	6.92	7.00	6.92	6.98	153100	6.92
NYSE	COY	2009-12-28	6.95	7.00	6.92	6.98	133100	6.86
NYSE	COY	2009-12-24	6.77	6.93	6.77	6.93	48400	6.81
NYSE	COY	2009-12-23	6.77	6.82	6.74	6.80	84200	6.68
NYSE	COY	2009-12-22	6.66	6.77	6.66	6.77	159400	6.65
NYSE	COY	2009-12-21	6.67	6.69	6.66	6.68	71300	6.56
NYSE	COY	2009-12-18	6.70	6.70	6.61	6.67	116500	6.55
NYSE	COY	2009-12-17	6.70	6.73	6.65	6.67	107600	6.55
NYSE	COY	2009-12-16	6.64	6.73	6.64	6.70	159400	6.58
NYSE	COY	2009-12-15	6.62	6.77	6.61	6.65	132000	6.53
NYSE	COY	2009-12-14	6.70	6.70	6.61	6.63	129200	6.51
NYSE	COY	2009-12-11	6.68	6.72	6.65	6.67	121100	6.55
NYSE	COY	2009-12-10	6.62	6.72	6.62	6.71	225700	6.53
NYSE	COY	2009-12-09	6.63	6.67	6.59	6.59	146000	6.41
NYSE	COY	2009-12-08	6.60	6.65	6.60	6.60	120600	6.42
NYSE	COY	2009-12-07	6.58	6.62	6.56	6.60	135200	6.42
NYSE	COY	2009-12-04	6.62	6.65	6.56	6.58	118100	6.40
NYSE	COY	2009-12-03	6.58	6.60	6.52	6.58	181700	6.40
NYSE	COY	2009-12-02	6.53	6.65	6.48	6.56	140700	6.39
NYSE	COY	2009-12-01	6.48	6.53	6.45	6.52	112800	6.35
NYSE	COY	2009-11-30	6.48	6.48	6.41	6.46	89900	6.29
NYSE	COY	2009-11-27	6.30	6.42	6.29	6.42	55300	6.25
NYSE	COY	2009-11-25	6.43	6.45	6.39	6.44	112500	6.27
NYSE	COY	2009-11-24	6.36	6.42	6.36	6.41	183200	6.24
NYSE	COY	2009-11-23	6.39	6.40	6.32	6.37	118900	6.20
NYSE	COY	2009-11-20	6.30	6.39	6.30	6.37	61500	6.20
NYSE	COY	2009-11-19	6.32	6.38	6.30	6.30	98900	6.13
NYSE	COY	2009-11-18	6.29	6.40	6.27	6.39	95300	6.22
NYSE	COY	2009-11-17	6.33	6.34	6.25	6.29	177800	6.12
NYSE	COY	2009-11-16	6.35	6.39	6.31	6.31	121000	6.14
NYSE	COY	2009-11-13	6.38	6.40	6.34	6.35	113900	6.18
NYSE	COY	2009-11-12	6.48	6.50	6.38	6.38	90900	6.21
NYSE	COY	2009-11-11	6.43	6.51	6.43	6.46	139200	6.29
NYSE	COY	2009-11-10	6.45	6.49	6.39	6.40	6100	6.23
NYSE	COY	2009-11-09	6.40	6.57	6.39	6.50	209600	6.27
NYSE	COY	2009-11-06	6.30	6.36	6.25	6.34	80600	6.11
NYSE	COY	2009-11-05	6.33	6.36	6.29	6.31	125400	6.08
NYSE	COY	2009-11-04	6.28	6.36	6.27	6.32	85100	6.09
NYSE	COY	2009-11-03	6.27	6.29	6.10	6.27	134200	6.05
NYSE	COY	2009-11-02	6.28	6.34	6.18	6.28	140600	6.06
NYSE	COY	2009-10-30	6.33	6.33	6.15	6.20	160700	5.98
NYSE	COY	2009-10-29	6.22	6.37	6.22	6.29	129800	6.07
NYSE	COY	2009-10-28	6.49	6.49	6.20	6.24	384200	6.02
NYSE	COY	2009-10-27	6.54	6.58	6.49	6.49	153000	6.26
NYSE	COY	2009-10-26	6.57	6.60	6.54	6.56	121800	6.33
NYSE	COY	2009-10-23	6.52	6.56	6.51	6.54	78100	6.31
NYSE	COY	2009-10-22	6.51	6.54	6.49	6.53	73800	6.30
NYSE	COY	2009-10-21	6.46	6.51	6.46	6.49	81400	6.26
NYSE	COY	2009-10-20	6.49	6.53	6.45	6.46	106600	6.23
NYSE	COY	2009-10-19	6.54	6.54	6.46	6.48	148900	6.25
NYSE	COY	2009-10-16	6.37	6.54	6.37	6.53	80400	6.30
NYSE	COY	2009-10-15	6.57	6.58	6.50	6.50	77100	6.27
NYSE	COY	2009-10-14	6.53	6.59	6.53	6.54	120900	6.31
NYSE	COY	2009-10-13	6.56	6.56	6.51	6.52	109400	6.29
NYSE	COY	2009-10-12	6.64	6.66	6.59	6.63	174400	6.33
NYSE	COY	2009-10-09	6.52	6.64	6.52	6.64	151700	6.34
NYSE	COY	2009-10-08	6.51	6.56	6.50	6.55	135200	6.26
NYSE	COY	2009-10-07	6.45	6.53	6.45	6.52	108900	6.23
NYSE	COY	2009-10-06	6.48	6.54	6.46	6.48	210900	6.19
NYSE	COY	2009-10-05	6.46	6.49	6.41	6.49	92300	6.20
NYSE	COY	2009-10-02	6.38	6.44	6.38	6.43	106700	6.14
NYSE	COY	2009-10-01	6.41	6.46	6.40	6.43	94100	6.14
NYSE	COY	2009-09-30	6.47	6.48	6.38	6.40	126500	6.11
NYSE	COY	2009-09-29	6.52	6.53	6.44	6.46	110200	6.17
NYSE	COY	2009-09-28	6.48	6.59	6.42	6.55	143200	6.26
NYSE	COY	2009-09-25	6.36	6.42	6.33	6.42	131100	6.13
NYSE	COY	2009-09-24	6.36	6.38	6.33	6.36	78300	6.08
NYSE	COY	2009-09-23	6.33	6.38	6.31	6.36	90900	6.08
NYSE	COY	2009-09-22	6.33	6.37	6.30	6.31	113900	6.03
NYSE	COY	2009-09-21	6.32	6.35	6.30	6.33	102000	6.05
NYSE	COY	2009-09-18	6.35	6.40	6.34	6.35	67700	6.07
NYSE	COY	2009-09-17	6.37	6.38	6.32	6.35	159900	6.07
NYSE	COY	2009-09-16	6.33	6.37	6.33	6.35	126300	6.07
NYSE	COY	2009-09-15	6.33	6.34	6.30	6.31	130800	6.03
NYSE	COY	2009-09-14	6.35	6.36	6.30	6.32	82000	6.04
NYSE	COY	2009-09-11	6.39	6.39	6.30	6.35	185600	6.07
NYSE	COY	2009-09-10	6.22	6.33	6.21	6.30	137500	5.96
NYSE	COY	2009-09-09	6.24	6.24	6.20	6.21	92500	5.88
NYSE	COY	2009-09-08	6.17	6.22	6.15	6.21	135300	5.88
NYSE	COY	2009-09-04	6.06	6.15	6.06	6.14	85900	5.81
NYSE	COY	2009-09-03	6.03	6.11	6.02	6.10	111300	5.77
NYSE	COY	2009-09-02	5.95	6.09	5.95	6.02	88800	5.70
NYSE	COY	2009-09-01	6.07	6.12	5.98	6.02	143100	5.70
NYSE	COY	2009-08-31	6.36	6.36	6.02	6.06	163500	5.73
NYSE	COY	2009-08-28	6.10	6.11	6.05	6.08	95200	5.75
NYSE	COY	2009-08-27	6.05	6.09	6.04	6.09	118900	5.76
NYSE	COY	2009-08-26	6.12	6.15	6.05	6.12	220100	5.79
NYSE	COY	2009-08-25	6.13	6.18	6.08	6.13	180500	5.80
NYSE	COY	2009-08-24	6.16	6.20	6.14	6.16	93100	5.83
NYSE	COY	2009-08-21	6.05	6.16	6.04	6.16	90600	5.83
NYSE	COY	2009-08-20	5.90	6.02	5.88	6.02	118100	5.70
NYSE	COY	2009-08-19	5.85	5.95	5.83	5.91	134400	5.59
NYSE	COY	2009-08-18	5.86	5.97	5.86	5.90	135300	5.58
NYSE	COY	2009-08-17	6.12	6.14	5.85	5.87	217600	5.55
NYSE	COY	2009-08-14	6.21	6.29	6.19	6.21	89600	5.88
NYSE	COY	2009-08-13	6.17	6.26	6.12	6.18	88900	5.85
NYSE	COY	2009-08-12	6.11	6.19	6.09	6.18	73400	5.85
NYSE	COY	2009-08-11	6.19	6.27	6.14	6.17	106900	5.78
NYSE	COY	2009-08-10	6.03	6.23	6.03	6.21	104800	5.82
NYSE	COY	2009-08-07	6.10	6.12	5.99	6.12	203900	5.73
NYSE	COY	2009-08-06	6.04	6.07	6.00	6.03	97600	5.65
NYSE	COY	2009-08-05	6.03	6.09	5.95	6.07	147000	5.69
NYSE	COY	2009-08-04	6.10	6.16	5.98	6.07	179000	5.69
NYSE	COY	2009-08-03	6.01	6.14	5.95	6.14	181000	5.75
NYSE	COY	2009-07-31	5.94	6.00	5.90	5.96	95300	5.58
NYSE	COY	2009-07-30	5.92	5.97	5.89	5.93	113100	5.55
NYSE	COY	2009-07-29	5.86	5.94	5.82	5.92	106900	5.55
NYSE	COY	2009-07-28	5.92	5.92	5.78	5.85	104000	5.48
NYSE	COY	2009-07-27	5.73	5.91	5.73	5.87	112200	5.50
NYSE	COY	2009-07-24	5.70	5.75	5.68	5.70	102900	5.34
NYSE	COY	2009-07-23	5.61	5.71	5.61	5.68	159800	5.32
NYSE	COY	2009-07-22	5.60	5.65	5.57	5.61	60500	5.26
NYSE	COY	2009-07-21	5.71	5.73	5.58	5.63	79800	5.27
NYSE	COY	2009-07-20	5.70	5.75	5.60	5.70	123400	5.34
NYSE	COY	2009-07-17	5.48	5.62	5.47	5.58	93300	5.23
NYSE	COY	2009-07-16	5.38	5.53	5.38	5.53	71700	5.18
NYSE	COY	2009-07-15	5.36	5.53	5.34	5.41	175700	5.07
NYSE	COY	2009-07-14	5.32	5.39	5.31	5.35	111700	5.01
NYSE	COY	2009-07-13	5.24	5.39	5.24	5.31	98700	4.97
NYSE	COY	2009-07-10	5.23	5.33	5.22	5.32	63100	4.93
NYSE	COY	2009-07-09	5.19	5.31	5.18	5.23	93200	4.84
NYSE	COY	2009-07-08	5.26	5.27	5.16	5.17	127700	4.79
NYSE	COY	2009-07-07	5.24	5.32	5.24	5.29	90700	4.90
NYSE	COY	2009-07-06	5.25	5.31	5.24	5.25	81800	4.86
NYSE	COY	2009-07-02	5.22	5.36	5.20	5.31	110000	4.92
NYSE	COY	2009-07-01	5.26	5.34	5.21	5.30	145400	4.91
NYSE	COY	2009-06-30	5.25	5.29	5.21	5.24	124200	4.85
NYSE	COY	2009-06-29	5.28	5.31	5.22	5.27	86000	4.88
NYSE	COY	2009-06-26	5.25	5.34	5.22	5.31	95400	4.92
NYSE	COY	2009-06-25	5.18	5.32	5.18	5.30	77400	4.91
NYSE	COY	2009-06-24	5.19	5.30	5.19	5.25	48400	4.86
NYSE	COY	2009-06-23	5.20	5.23	5.12	5.19	81200	4.81
NYSE	COY	2009-06-22	5.26	5.26	5.15	5.15	63200	4.77
NYSE	COY	2009-06-19	5.23	5.30	5.23	5.29	61100	4.90
NYSE	COY	2009-06-18	5.12	5.24	5.12	5.21	68500	4.82
NYSE	COY	2009-06-17	5.15	5.25	5.10	5.15	117600	4.77
NYSE	COY	2009-06-16	5.20	5.23	5.16	5.16	110900	4.78
NYSE	COY	2009-06-15	5.28	5.29	5.13	5.16	115800	4.78
NYSE	COY	2009-06-12	5.23	5.34	5.23	5.33	92000	4.94
NYSE	COY	2009-06-11	5.19	5.25	5.17	5.22	110400	4.83
NYSE	COY	2009-06-10	5.33	5.33	5.25	5.29	127400	4.84
NYSE	COY	2009-06-09	5.17	5.26	5.16	5.26	99400	4.81
NYSE	COY	2009-06-08	5.13	5.23	5.11	5.16	112100	4.72
NYSE	COY	2009-06-05	5.16	5.25	5.14	5.22	133200	4.78
NYSE	COY	2009-06-04	5.02	5.16	5.02	5.11	138200	4.68
NYSE	COY	2009-06-03	5.10	5.13	4.99	5.08	304800	4.65
NYSE	COY	2009-06-02	5.12	5.18	5.10	5.15	161100	4.71
NYSE	COY	2009-06-01	5.12	5.25	5.10	5.17	130400	4.73
NYSE	COY	2009-05-29	5.14	5.15	5.06	5.10	76800	4.67
NYSE	COY	2009-05-28	5.11	5.15	5.04	5.07	53900	4.64
NYSE	COY	2009-05-27	5.03	5.18	5.03	5.08	104600	4.65
NYSE	COY	2009-05-26	4.86	5.12	4.78	5.07	146400	4.64
NYSE	COY	2009-05-22	4.94	5.06	4.93	4.98	62100	4.56
NYSE	COY	2009-05-21	5.00	5.00	4.92	4.95	155700	4.53
NYSE	COY	2009-05-20	5.01	5.09	5.00	5.04	78000	4.61
NYSE	COY	2009-05-19	4.85	5.04	4.85	4.99	43500	4.57
NYSE	COY	2009-05-18	4.70	4.93	4.65	4.89	144000	4.48
NYSE	COY	2009-05-15	4.80	4.82	4.67	4.67	80400	4.27
NYSE	COY	2009-05-14	4.78	4.90	4.67	4.82	184600	4.41
NYSE	COY	2009-05-13	4.88	4.97	4.70	4.78	222200	4.38
NYSE	COY	2009-05-12	4.99	5.10	4.95	5.06	139100	4.58
NYSE	COY	2009-05-11	5.06	5.09	4.95	5.01	97400	4.53
NYSE	COY	2009-05-08	5.07	5.16	5.02	5.07	142000	4.58
NYSE	COY	2009-05-07	5.05	5.08	4.97	5.06	112800	4.58
NYSE	COY	2009-05-06	4.89	5.12	4.87	5.06	137000	4.58
NYSE	COY	2009-05-05	4.84	4.93	4.82	4.91	89200	4.44
NYSE	COY	2009-05-04	4.77	4.94	4.77	4.91	95400	4.44
NYSE	COY	2009-05-01	4.62	4.83	4.58	4.83	91500	4.37
NYSE	COY	2009-04-30	4.63	4.76	4.62	4.62	137900	4.18
NYSE	COY	2009-04-29	4.65	4.75	4.62	4.62	71600	4.18
NYSE	COY	2009-04-28	4.60	4.76	4.59	4.65	64300	4.21
NYSE	COY	2009-04-27	4.55	4.68	4.55	4.66	66800	4.21
NYSE	COY	2009-04-24	4.62	4.70	4.59	4.62	74000	4.18
NYSE	COY	2009-04-23	4.52	4.84	4.52	4.67	186100	4.22
NYSE	COY	2009-04-22	4.47	4.72	4.46	4.52	136700	4.09
NYSE	COY	2009-04-21	4.45	4.62	4.42	4.50	122500	4.07
NYSE	COY	2009-04-20	4.50	4.54	4.45	4.46	102800	4.03
NYSE	COY	2009-04-17	4.42	4.68	4.40	4.68	205100	4.23
NYSE	COY	2009-04-16	4.35	4.42	4.32	4.42	104700	4.00
NYSE	COY	2009-04-15	4.22	4.36	4.22	4.34	61900	3.92
NYSE	COY	2009-04-14	4.33	4.47	4.23	4.27	79100	3.86
NYSE	COY	2009-04-13	4.29	4.37	4.20	4.37	83200	3.95
NYSE	COY	2009-04-09	4.20	4.40	4.20	4.36	101600	3.89
NYSE	COY	2009-04-08	4.08	4.17	4.04	4.16	80700	3.71
NYSE	COY	2009-04-07	4.11	4.16	4.05	4.09	104600	3.65
NYSE	COY	2009-04-06	4.18	4.20	4.09	4.19	86200	3.74
NYSE	COY	2009-04-03	4.16	4.26	4.14	4.18	96800	3.73
NYSE	COY	2009-04-02	4.13	4.28	4.13	4.26	75600	3.80
NYSE	COY	2009-04-01	3.91	4.18	3.91	4.14	83700	3.69
NYSE	COY	2009-03-31	3.91	4.20	3.91	4.08	129000	3.64
NYSE	COY	2009-03-30	3.92	3.99	3.80	3.96	181200	3.53
NYSE	COY	2009-03-27	4.14	4.24	4.14	4.18	79000	3.73
NYSE	COY	2009-03-26	4.19	4.31	4.19	4.26	63700	3.80
NYSE	COY	2009-03-25	4.12	4.29	4.12	4.21	181300	3.75
NYSE	COY	2009-03-24	4.01	4.17	4.00	4.10	134900	3.66
NYSE	COY	2009-03-23	3.88	4.15	3.87	4.15	59600	3.70
NYSE	COY	2009-03-20	3.79	3.96	3.79	3.84	53300	3.42
NYSE	COY	2009-03-19	3.86	4.00	3.83	3.85	64700	3.43
NYSE	COY	2009-03-18	3.76	3.96	3.76	3.90	80400	3.48
NYSE	COY	2009-03-17	3.78	3.87	3.71	3.86	54800	3.44
NYSE	COY	2009-03-16	3.74	3.95	3.74	3.83	123100	3.42
NYSE	COY	2009-03-13	3.70	3.79	3.67	3.74	66600	3.33
NYSE	COY	2009-03-12	3.50	3.78	3.50	3.73	104300	3.33
NYSE	COY	2009-03-11	3.42	3.67	3.42	3.60	99400	3.16
NYSE	COY	2009-03-10	3.20	3.44	3.20	3.41	161600	2.99
NYSE	COY	2009-03-09	3.37	3.38	3.21	3.24	157100	2.84
NYSE	COY	2009-03-06	3.52	3.56	3.40	3.43	208500	3.01
NYSE	COY	2009-03-05	3.56	3.68	3.53	3.61	146200	3.16
NYSE	COY	2009-03-04	3.74	3.81	3.66	3.79	203600	3.32
NYSE	COY	2009-03-03	3.67	3.88	3.57	3.72	168100	3.26
NYSE	COY	2009-03-02	3.72	3.83	3.63	3.75	167600	3.29
NYSE	COY	2009-02-27	3.85	4.06	3.80	3.91	117100	3.43
NYSE	COY	2009-02-26	3.83	4.10	3.83	4.02	114700	3.52
NYSE	COY	2009-02-25	3.74	3.94	3.74	3.85	53800	3.37
NYSE	COY	2009-02-24	3.67	3.93	3.49	3.84	98800	3.37
NYSE	COY	2009-02-23	3.69	3.76	3.59	3.59	119000	3.15
NYSE	COY	2009-02-20	3.65	3.73	3.51	3.68	135600	3.23
NYSE	COY	2009-02-19	3.92	3.93	3.78	3.80	122000	3.33
NYSE	COY	2009-02-18	4.06	4.09	3.92	3.92	169900	3.44
NYSE	COY	2009-02-17	4.38	4.38	4.10	4.15	94300	3.64
NYSE	COY	2009-02-13	4.48	4.52	4.44	4.44	37300	3.89
NYSE	COY	2009-02-12	4.50	4.57	4.40	4.48	54600	3.93
NYSE	COY	2009-02-11	4.51	4.59	4.50	4.57	55800	4.01
NYSE	COY	2009-02-10	4.58	4.66	4.51	4.66	70200	4.03
NYSE	COY	2009-02-09	4.50	4.63	4.49	4.63	72600	4.01
NYSE	COY	2009-02-06	4.48	4.59	4.48	4.57	106100	3.95
NYSE	COY	2009-02-05	4.36	4.54	4.35	4.48	162300	3.88
NYSE	COY	2009-02-04	4.34	4.45	4.30	4.41	104400	3.81
NYSE	COY	2009-02-03	4.39	4.47	4.37	4.42	65100	3.82
NYSE	COY	2009-02-02	4.30	4.52	4.26	4.49	82200	3.88
NYSE	COY	2009-01-30	4.46	4.53	4.30	4.44	81400	3.84
NYSE	COY	2009-01-29	4.61	4.61	4.40	4.50	144300	3.89
NYSE	COY	2009-01-28	4.52	4.70	4.51	4.62	92000	4.00
NYSE	COY	2009-01-27	4.28	4.59	4.28	4.59	140300	3.97
NYSE	COY	2009-01-26	4.21	4.48	4.21	4.36	139100	3.77
NYSE	COY	2009-01-23	4.10	4.26	4.09	4.24	67200	3.67
NYSE	COY	2009-01-22	4.36	4.41	4.15	4.29	189100	3.71
NYSE	COY	2009-01-21	4.08	4.40	4.08	4.39	84300	3.80
NYSE	COY	2009-01-20	4.13	4.32	4.13	4.18	111600	3.62
NYSE	COY	2009-01-16	4.07	4.25	4.05	4.24	107000	3.67
NYSE	COY	2009-01-15	3.98	4.12	3.94	4.07	142900	3.52
NYSE	COY	2009-01-14	4.26	4.36	4.05	4.09	134700	3.54
NYSE	COY	2009-01-13	4.31	4.41	4.26	4.39	86000	3.80
NYSE	COY	2009-01-12	4.25	4.43	4.25	4.40	154700	3.81
NYSE	COY	2009-01-09	4.17	4.68	4.17	4.38	122800	3.79
NYSE	COY	2009-01-08	4.08	4.32	4.08	4.31	138600	3.73
NYSE	COY	2009-01-07	4.31	4.39	4.20	4.28	150800	3.70
NYSE	COY	2009-01-06	4.26	4.50	4.26	4.45	193200	3.85
NYSE	COY	2009-01-05	4.14	4.48	4.05	4.48	267700	3.88
NYSE	COY	2009-01-02	3.80	4.10	3.65	4.08	124000	3.53
NYSE	COL	2009-12-31	56.22	56.39	55.30	55.36	508100	55.11
NYSE	COL	2009-12-30	55.88	56.35	55.66	56.24	356600	55.99
NYSE	COL	2009-12-29	55.99	56.61	55.90	56.16	330500	55.91
NYSE	COL	2009-12-28	55.95	56.01	55.58	55.99	746500	55.74
NYSE	COL	2009-12-24	55.67	55.85	55.46	55.73	396700	55.48
NYSE	COL	2009-12-23	56.20	56.50	55.44	55.57	1271100	55.32
NYSE	COL	2009-12-22	55.73	56.28	55.65	56.15	830500	55.90
NYSE	COL	2009-12-21	56.31	56.68	55.65	55.77	786800	55.52
NYSE	COL	2009-12-18	56.09	56.40	55.62	55.99	796200	55.74
NYSE	COL	2009-12-17	55.79	56.31	55.71	55.90	537600	55.65
NYSE	COL	2009-12-16	56.74	56.88	56.17	56.26	855000	56.01
NYSE	COL	2009-12-15	56.23	56.68	55.77	56.63	640700	56.38
NYSE	COL	2009-12-14	55.95	56.35	55.85	56.30	858900	56.05
NYSE	COL	2009-12-11	55.53	56.00	55.50	55.79	549500	55.54
NYSE	COL	2009-12-10	55.61	55.99	55.28	55.44	508100	55.19
NYSE	COL	2009-12-09	55.80	55.80	54.92	55.37	869000	55.12
NYSE	COL	2009-12-08	55.73	56.04	55.06	55.62	1041800	55.37
NYSE	COL	2009-12-07	54.85	55.92	54.71	55.87	777000	55.62
NYSE	COL	2009-12-04	55.68	56.26	54.28	54.70	2420500	54.45
NYSE	COL	2009-12-03	54.95	55.46	54.66	54.80	955200	54.55
NYSE	COL	2009-12-02	54.61	55.04	54.39	54.92	693700	54.67
NYSE	COL	2009-12-01	53.63	54.54	53.63	54.43	911600	54.18
NYSE	COL	2009-11-30	53.76	53.76	52.94	53.46	775900	53.22
NYSE	COL	2009-11-27	53.17	54.04	52.99	53.70	378800	53.46
NYSE	COL	2009-11-25	54.27	54.60	53.82	54.50	625700	54.25
NYSE	COL	2009-11-24	54.41	54.41	53.68	54.01	980500	53.77
NYSE	COL	2009-11-23	53.47	54.16	53.42	54.13	1030500	53.89
NYSE	COL	2009-11-20	52.20	53.14	52.12	53.08	1199300	52.84
NYSE	COL	2009-11-19	53.23	53.31	51.95	52.34	835700	52.10
NYSE	COL	2009-11-18	53.65	53.72	53.24	53.34	1098000	53.10
NYSE	COL	2009-11-17	53.69	53.80	53.08	53.75	725400	53.51
NYSE	COL	2009-11-16	53.17	53.88	52.82	53.72	629500	53.48
NYSE	COL	2009-11-13	52.08	53.15	52.08	52.92	794700	52.68
NYSE	COL	2009-11-12	52.51	53.01	52.02	52.09	494300	51.86
NYSE	COL	2009-11-11	52.62	53.00	52.39	52.60	580200	52.12
NYSE	COL	2009-11-10	52.56	52.94	52.01	52.21	694300	51.74
NYSE	COL	2009-11-09	52.04	52.85	52.04	52.85	840800	52.37
NYSE	COL	2009-11-06	51.72	52.24	51.15	51.51	1163300	51.04
NYSE	COL	2009-11-05	49.99	51.83	49.99	51.83	2187500	51.36
NYSE	COL	2009-11-04	49.35	50.40	49.31	49.63	1014800	49.18
NYSE	COL	2009-11-03	49.14	49.46	47.19	49.24	2298700	48.79
NYSE	COL	2009-11-02	50.60	51.60	50.31	50.78	1460300	50.32
NYSE	COL	2009-10-30	51.25	51.95	50.31	50.38	1916100	49.92
NYSE	COL	2009-10-29	50.47	51.64	50.12	51.56	1963300	51.09
NYSE	COL	2009-10-28	50.65	51.34	50.19	50.24	1937300	49.79
NYSE	COL	2009-10-27	51.12	51.55	50.86	50.94	1033200	50.48
NYSE	COL	2009-10-26	51.49	52.23	50.71	51.06	734900	50.60
NYSE	COL	2009-10-23	52.20	52.20	50.97	51.54	668200	51.07
NYSE	COL	2009-10-22	51.46	52.19	51.20	52.00	863300	51.53
NYSE	COL	2009-10-21	51.48	52.43	51.27	51.33	951800	50.87
NYSE	COL	2009-10-20	52.66	52.66	51.11	51.52	797800	51.05
NYSE	COL	2009-10-19	52.52	53.07	52.26	52.87	483700	52.39
NYSE	COL	2009-10-16	51.60	52.44	51.44	52.22	608800	51.75
NYSE	COL	2009-10-15	52.19	52.60	51.54	52.05	741000	51.58
NYSE	COL	2009-10-14	51.88	52.45	51.48	52.28	713500	51.81
NYSE	COL	2009-10-13	51.18	51.49	51.17	51.26	806600	50.80
NYSE	COL	2009-10-12	51.02	51.50	51.02	51.22	634500	50.76
NYSE	COL	2009-10-09	50.50	51.07	50.29	50.99	842800	50.53
NYSE	COL	2009-10-08	50.30	50.68	49.78	50.50	1176300	50.04
NYSE	COL	2009-10-07	49.91	50.15	49.73	49.90	789700	49.45
NYSE	COL	2009-10-06	49.10	50.03	49.08	49.99	1013200	49.54
NYSE	COL	2009-10-05	48.45	48.81	47.96	48.81	736100	48.37
NYSE	COL	2009-10-02	48.62	48.83	48.00	48.15	982000	47.71
NYSE	COL	2009-10-01	50.52	50.63	49.00	49.00	826500	48.56
NYSE	COL	2009-09-30	50.65	51.37	49.72	50.80	982600	50.34
NYSE	COL	2009-09-29	50.42	50.91	50.34	50.63	901900	50.17
NYSE	COL	2009-09-28	49.49	50.65	49.49	50.46	1054600	50.00
NYSE	COL	2009-09-25	50.31	50.31	49.16	49.34	1657000	48.89
NYSE	COL	2009-09-24	50.56	50.67	49.46	49.79	850200	49.34
NYSE	COL	2009-09-23	51.14	51.27	50.28	50.38	687400	49.92
NYSE	COL	2009-09-22	50.93	51.30	50.54	51.14	744900	50.68
NYSE	COL	2009-09-21	50.56	50.94	50.19	50.70	858600	50.24
NYSE	COL	2009-09-18	51.11	51.25	50.45	51.10	1779800	50.64
NYSE	COL	2009-09-17	48.90	51.35	48.55	50.58	2638200	50.12
NYSE	COL	2009-09-16	48.82	49.00	47.99	48.74	1298200	48.30
NYSE	COL	2009-09-15	48.42	48.84	48.25	48.62	1291300	48.18
NYSE	COL	2009-09-14	48.34	48.72	48.04	48.52	1075900	48.08
NYSE	COL	2009-09-11	47.96	48.70	47.80	48.57	1183600	48.13
NYSE	COL	2009-09-10	47.29	48.00	46.75	48.00	1073600	47.57
NYSE	COL	2009-09-09	46.82	47.51	46.70	47.30	807700	46.87
NYSE	COL	2009-09-08	46.32	47.16	46.08	46.98	1187300	46.56
NYSE	COL	2009-09-04	45.31	46.37	45.15	46.25	1049700	45.83
NYSE	COL	2009-09-03	45.69	45.90	44.80	45.21	1307900	44.80
NYSE	COL	2009-09-02	45.52	45.83	45.25	45.46	1899600	45.05
NYSE	COL	2009-09-01	45.80	46.68	45.03	45.70	1350200	45.29
NYSE	COL	2009-08-31	45.88	46.26	45.38	46.04	787600	45.62
NYSE	COL	2009-08-28	46.94	46.94	46.12	46.30	830700	45.88
NYSE	COL	2009-08-27	45.38	47.24	45.38	46.53	1452600	46.11
NYSE	COL	2009-08-26	45.06	45.35	44.78	44.99	853700	44.58
NYSE	COL	2009-08-25	45.08	45.36	44.72	45.06	1237400	44.65
NYSE	COL	2009-08-24	44.38	45.41	43.92	44.76	1134500	44.36
NYSE	COL	2009-08-21	43.65	44.52	43.42	44.40	762600	44.00
NYSE	COL	2009-08-20	42.88	43.28	42.64	43.21	1074200	42.82
NYSE	COL	2009-08-19	42.46	42.98	42.42	42.60	1194300	42.21
NYSE	COL	2009-08-18	42.74	43.05	42.61	42.98	751800	42.59
NYSE	COL	2009-08-17	42.84	43.28	41.92	42.69	943800	42.30
NYSE	COL	2009-08-14	44.40	44.49	43.10	43.76	1662500	43.36
NYSE	COL	2009-08-13	43.35	44.50	42.55	44.24	1177200	43.84
NYSE	COL	2009-08-12	43.92	45.66	43.78	45.32	892200	44.67
NYSE	COL	2009-08-11	44.29	44.42	43.48	43.89	932800	43.26
NYSE	COL	2009-08-10	44.81	44.89	44.12	44.55	620100	43.91
NYSE	COL	2009-08-07	44.45	45.52	44.14	45.23	871600	44.58
NYSE	COL	2009-08-06	43.75	44.50	43.61	44.09	1479400	43.46
NYSE	COL	2009-08-05	43.84	44.11	43.31	43.65	839800	43.03
NYSE	COL	2009-08-04	42.96	43.90	42.77	43.77	1468100	43.14
NYSE	COL	2009-08-03	42.74	43.61	42.32	43.29	1339800	42.67
NYSE	COL	2009-07-31	42.69	43.20	42.13	42.20	1425600	41.60
NYSE	COL	2009-07-30	42.03	43.55	41.51	42.52	2125600	41.91
NYSE	COL	2009-07-29	39.46	40.43	38.92	40.26	2014000	39.68
NYSE	COL	2009-07-28	39.25	39.86	39.21	39.61	2416600	39.04
NYSE	COL	2009-07-27	40.54	40.67	39.18	39.59	3343400	39.02
NYSE	COL	2009-07-24	41.54	41.84	40.37	40.74	2037800	40.16
NYSE	COL	2009-07-23	41.97	41.99	41.27	41.85	1384000	41.25
NYSE	COL	2009-07-22	41.55	42.25	41.53	41.87	725200	41.27
NYSE	COL	2009-07-21	41.64	41.97	41.45	41.91	808400	41.31
NYSE	COL	2009-07-20	41.09	41.50	40.57	41.41	1037200	40.82
NYSE	COL	2009-07-17	41.28	41.46	40.60	40.94	1690300	40.35
NYSE	COL	2009-07-16	40.92	41.43	40.57	41.31	1206200	40.72
NYSE	COL	2009-07-15	40.76	41.29	40.76	41.13	1015100	40.54
NYSE	COL	2009-07-14	40.00	40.75	39.85	40.68	1027400	40.10
NYSE	COL	2009-07-13	39.00	39.97	38.55	39.97	861200	39.40
NYSE	COL	2009-07-10	38.59	39.02	38.35	38.81	785000	38.26
NYSE	COL	2009-07-09	39.28	39.56	38.67	38.81	727400	38.26
NYSE	COL	2009-07-08	38.65	39.22	38.29	39.09	1366800	38.53
NYSE	COL	2009-07-07	40.15	40.19	38.42	38.42	2729300	37.87
NYSE	COL	2009-07-06	39.91	40.37	39.60	40.33	945200	39.75
NYSE	COL	2009-07-02	41.37	41.37	40.19	40.20	1123600	39.63
NYSE	COL	2009-07-01	41.87	42.32	41.71	42.05	846100	41.45
NYSE	COL	2009-06-30	41.98	42.28	41.46	41.73	821300	41.13
NYSE	COL	2009-06-29	41.71	42.34	41.71	42.20	835900	41.60
NYSE	COL	2009-06-26	42.09	42.30	41.22	41.55	993100	40.96
NYSE	COL	2009-06-25	41.62	42.21	41.54	42.18	1252000	41.58
NYSE	COL	2009-06-24	42.12	42.52	41.33	41.60	1030700	41.01
NYSE	COL	2009-06-23	41.97	42.43	41.37	41.91	1365200	41.31
NYSE	COL	2009-06-22	43.41	43.41	42.43	42.43	1622300	41.82
NYSE	COL	2009-06-19	43.99	44.25	43.54	43.69	1308300	43.07
NYSE	COL	2009-06-18	43.71	44.07	43.67	43.79	1006500	43.16
NYSE	COL	2009-06-17	43.45	44.16	43.21	43.74	877900	43.11
NYSE	COL	2009-06-16	44.20	44.55	43.46	43.51	1000500	42.89
NYSE	COL	2009-06-15	44.84	44.95	43.85	44.01	1286300	43.38
NYSE	COL	2009-06-12	44.67	45.33	44.50	45.30	1356000	44.65
NYSE	COL	2009-06-11	45.50	45.86	44.57	44.67	1753400	44.03
NYSE	COL	2009-06-10	46.44	46.64	44.85	45.56	1530500	44.91
NYSE	COL	2009-06-09	46.53	46.65	45.65	45.94	1817100	45.28
NYSE	COL	2009-06-08	47.96	47.96	46.01	46.45	2645500	45.79
NYSE	COL	2009-06-05	47.73	49.10	47.73	48.08	1795500	47.39
NYSE	COL	2009-06-04	45.59	47.85	45.59	47.69	2692200	47.01
NYSE	COL	2009-06-03	45.60	46.18	45.21	45.55	1652700	44.90
NYSE	COL	2009-06-02	44.98	46.45	44.63	46.28	1971700	45.62
NYSE	COL	2009-06-01	43.21	45.09	43.21	44.98	1596000	44.34
NYSE	COL	2009-05-29	42.44	42.50	41.67	42.42	1173300	41.81
NYSE	COL	2009-05-28	41.76	42.53	41.08	42.33	1292400	41.72
NYSE	COL	2009-05-27	41.57	42.07	41.28	41.36	1173700	40.77
NYSE	COL	2009-05-26	40.07	41.73	40.07	41.57	899500	40.98
NYSE	COL	2009-05-22	39.80	40.71	39.62	40.42	1098300	39.84
NYSE	COL	2009-05-21	40.24	40.24	39.36	39.78	921700	39.21
NYSE	COL	2009-05-20	41.08	41.76	40.74	40.79	1304500	40.21
NYSE	COL	2009-05-19	39.96	41.25	39.96	40.83	1719900	40.25
NYSE	COL	2009-05-18	38.90	40.14	38.90	40.10	1538700	39.53
NYSE	COL	2009-05-15	37.45	38.71	37.45	38.22	1657700	37.67
NYSE	COL	2009-05-14	37.57	38.11	37.47	37.58	1111200	37.04
NYSE	COL	2009-05-13	37.85	37.89	37.08	37.59	731200	36.82
NYSE	COL	2009-05-12	39.10	39.12	37.85	38.63	875700	37.83
NYSE	COL	2009-05-11	39.32	39.99	38.72	38.90	924000	38.10
NYSE	COL	2009-05-08	38.40	39.93	38.37	39.93	1616000	39.11
NYSE	COL	2009-05-07	39.02	39.17	37.67	37.95	1402900	37.17
NYSE	COL	2009-05-06	38.86	39.09	38.42	38.78	1124700	37.98
NYSE	COL	2009-05-05	38.07	38.68	37.95	38.62	1176500	37.82
NYSE	COL	2009-05-04	38.26	38.71	37.37	38.26	1560600	37.47
NYSE	COL	2009-05-01	38.16	38.78	37.87	38.33	1011100	37.54
NYSE	COL	2009-04-30	39.33	39.84	37.89	38.35	1476700	37.56
NYSE	COL	2009-04-29	37.66	39.23	37.40	38.88	1256400	38.08
NYSE	COL	2009-04-28	36.00	37.99	35.33	37.30	2274500	36.53
NYSE	COL	2009-04-27	36.18	38.20	36.02	37.26	1796200	36.49
NYSE	COL	2009-04-24	37.00	37.05	36.22	36.54	2521900	35.79
NYSE	COL	2009-04-23	36.63	37.38	36.00	36.69	2106100	35.93
NYSE	COL	2009-04-22	35.91	37.20	35.91	36.20	2058200	35.45
NYSE	COL	2009-04-21	35.49	36.44	35.36	36.11	1690800	35.37
NYSE	COL	2009-04-20	35.79	36.01	35.23	35.55	1651400	34.82
NYSE	COL	2009-04-17	35.94	36.64	35.71	36.44	2461700	35.69
NYSE	COL	2009-04-16	34.54	35.93	34.21	35.76	1530300	35.02
NYSE	COL	2009-04-15	33.78	34.51	33.78	34.26	1514200	33.55
NYSE	COL	2009-04-14	33.75	34.24	33.38	34.00	1405500	33.30
NYSE	COL	2009-04-13	34.80	34.88	33.61	34.15	1839400	33.45
NYSE	COL	2009-04-09	34.28	35.18	34.28	35.16	1140800	34.44
NYSE	COL	2009-04-08	33.46	33.81	33.22	33.72	884200	33.03
NYSE	COL	2009-04-07	33.52	34.03	33.07	33.39	1360400	32.70
NYSE	COL	2009-04-06	33.23	34.19	32.60	34.14	1312400	33.44
NYSE	COL	2009-04-03	34.22	34.63	33.15	33.63	1321400	32.94
NYSE	COL	2009-04-02	33.68	35.12	33.05	34.46	1155700	33.75
NYSE	COL	2009-04-01	32.13	33.18	31.84	33.05	684400	32.37
NYSE	COL	2009-03-31	32.64	33.27	32.26	32.64	1042500	31.97
NYSE	COL	2009-03-30	33.44	33.44	32.03	32.41	1302100	31.74
NYSE	COL	2009-03-27	34.64	34.76	33.52	33.96	1063600	33.26
NYSE	COL	2009-03-26	33.80	35.05	33.78	35.05	1191100	34.33
NYSE	COL	2009-03-25	33.61	34.52	32.85	33.69	1103500	33.00
NYSE	COL	2009-03-24	32.86	33.49	32.82	33.12	1137300	32.44
NYSE	COL	2009-03-23	32.18	33.29	31.87	33.28	1448900	32.59
NYSE	COL	2009-03-20	32.21	32.60	31.19	31.41	2098600	30.76
NYSE	COL	2009-03-19	32.71	33.03	31.82	31.96	1618300	31.30
NYSE	COL	2009-03-18	31.79	33.17	31.20	32.72	1961700	32.05
NYSE	COL	2009-03-17	31.31	31.79	30.32	31.79	1614900	31.14
NYSE	COL	2009-03-16	30.64	31.88	30.61	31.06	2469900	30.42
NYSE	COL	2009-03-13	30.74	31.05	29.92	30.39	1234400	29.76
NYSE	COL	2009-03-12	30.21	30.85	29.77	30.72	1596500	30.09
NYSE	COL	2009-03-11	29.99	30.61	29.76	30.20	1464400	29.58
NYSE	COL	2009-03-10	28.42	29.88	28.09	29.83	2113500	29.22
NYSE	COL	2009-03-09	27.99	28.75	27.67	27.85	1248700	27.28
NYSE	COL	2009-03-06	28.65	29.94	27.75	28.35	2211800	27.77
NYSE	COL	2009-03-05	28.93	28.93	27.83	27.97	1994900	27.39
NYSE	COL	2009-03-04	29.21	30.05	28.78	29.63	1655700	29.02
NYSE	COL	2009-03-03	29.34	29.44	28.67	28.76	2251700	28.17
NYSE	COL	2009-03-02	30.45	30.58	28.89	29.01	2232000	28.41
NYSE	COL	2009-02-27	31.64	31.96	31.01	31.20	1685300	30.56
NYSE	COL	2009-02-26	33.34	33.72	32.00	32.23	1687600	31.57
NYSE	COL	2009-02-25	34.34	34.41	32.98	33.18	1480600	32.50
NYSE	COL	2009-02-24	34.18	34.78	33.67	34.55	1599400	33.84
NYSE	COL	2009-02-23	35.36	35.71	33.82	33.88	2025500	33.18
NYSE	COL	2009-02-20	35.16	35.72	34.40	35.05	2677800	34.33
NYSE	COL	2009-02-19	36.08	36.61	35.71	35.83	1442500	35.09
NYSE	COL	2009-02-18	35.86	36.21	35.27	35.82	1794800	35.08
NYSE	COL	2009-02-17	35.89	36.43	35.09	35.68	1872900	34.95
NYSE	COL	2009-02-13	36.20	37.35	35.95	37.16	1208000	36.40
NYSE	COL	2009-02-12	36.22	36.45	35.13	36.39	1342000	35.64
NYSE	COL	2009-02-11	37.16	37.34	36.27	36.77	1287800	36.01
NYSE	COL	2009-02-10	38.80	39.24	36.81	37.09	1496000	36.09
NYSE	COL	2009-02-09	38.67	39.28	38.34	38.99	1500900	37.94
NYSE	COL	2009-02-06	38.25	39.13	38.03	38.90	1719200	37.85
NYSE	COL	2009-02-05	37.42	38.19	37.26	38.11	2970600	37.08
NYSE	COL	2009-02-04	38.99	38.99	36.77	37.64	2878000	36.63
NYSE	COL	2009-02-03	37.40	38.98	36.50	38.94	3951200	37.89
NYSE	COL	2009-02-02	35.67	35.90	34.27	35.17	3047200	34.22
NYSE	COL	2009-01-30	37.85	38.41	37.09	37.68	1822700	36.67
NYSE	COL	2009-01-29	39.49	39.49	37.57	37.70	1058100	36.68
NYSE	COL	2009-01-28	38.82	40.25	38.55	39.79	1748300	38.72
NYSE	COL	2009-01-27	37.92	38.62	37.59	38.19	1320100	37.16
NYSE	COL	2009-01-26	37.10	38.16	37.08	37.65	1089400	36.64
NYSE	COL	2009-01-23	36.34	37.51	35.91	36.89	1010900	35.90
NYSE	COL	2009-01-22	36.47	37.34	35.80	36.85	864300	35.86
NYSE	COL	2009-01-21	35.73	36.96	35.59	36.90	1132100	35.91
NYSE	COL	2009-01-20	36.88	37.34	35.60	35.63	1298600	34.67
NYSE	COL	2009-01-16	37.55	37.64	36.36	37.26	1537500	36.26
NYSE	COL	2009-01-15	36.05	36.76	35.20	36.50	1057000	35.52
NYSE	COL	2009-01-14	36.08	36.88	35.80	36.20	1216100	35.23
NYSE	COL	2009-01-13	38.80	38.80	36.70	36.99	1989300	35.99
NYSE	COL	2009-01-12	39.43	39.43	38.50	38.83	988900	37.78
NYSE	COL	2009-01-09	38.64	39.40	37.25	39.04	2223500	37.99
NYSE	COL	2009-01-08	40.22	40.22	39.30	39.50	2006100	38.44
NYSE	COL	2009-01-07	41.41	41.41	39.95	40.30	1354200	39.21
NYSE	COL	2009-01-06	41.44	42.14	40.69	41.95	1853500	40.82
NYSE	COL	2009-01-05	40.49	41.45	40.20	41.09	811100	39.98
NYSE	COL	2009-01-02	39.25	40.88	38.57	40.80	665700	39.70
NYSE	CFX	2009-12-31	12.10	12.27	11.99	12.04	69900	12.04
NYSE	CFX	2009-12-30	12.36	12.40	11.99	12.11	182200	12.11
NYSE	CFX	2009-12-29	12.49	12.55	12.32	12.48	63100	12.48
NYSE	CFX	2009-12-28	12.64	12.64	12.41	12.49	108600	12.49
NYSE	CFX	2009-12-24	12.72	12.72	12.50	12.62	22900	12.62
NYSE	CFX	2009-12-23	12.78	12.87	12.63	12.70	183700	12.70
NYSE	CFX	2009-12-22	12.86	12.86	12.39	12.66	175500	12.66
NYSE	CFX	2009-12-21	12.98	13.07	12.50	12.71	153400	12.71
NYSE	CFX	2009-12-18	12.69	12.95	12.45	12.95	164100	12.95
NYSE	CFX	2009-12-17	12.53	12.65	12.30	12.52	110700	12.52
NYSE	CFX	2009-12-16	13.06	13.06	12.46	12.61	170300	12.61
NYSE	CFX	2009-12-15	12.77	13.22	12.69	12.89	94700	12.89
NYSE	CFX	2009-12-14	12.54	12.85	12.40	12.77	57800	12.77
NYSE	CFX	2009-12-11	12.43	12.48	11.97	12.48	229800	12.48
NYSE	CFX	2009-12-10	12.41	12.68	12.26	12.38	182100	12.38
NYSE	CFX	2009-12-09	13.00	13.14	12.25	12.31	217800	12.31
NYSE	CFX	2009-12-08	13.46	13.91	13.36	13.39	148000	13.39
NYSE	CFX	2009-12-07	12.88	13.73	12.85	13.63	221800	13.63
NYSE	CFX	2009-12-04	12.69	13.03	12.47	12.76	331400	12.76
NYSE	CFX	2009-12-03	12.62	12.75	12.40	12.43	78800	12.43
NYSE	CFX	2009-12-02	12.53	12.74	12.34	12.53	92600	12.53
NYSE	CFX	2009-12-01	12.56	12.81	12.35	12.49	123400	12.49
NYSE	CFX	2009-11-30	11.83	12.51	11.49	12.42	199300	12.42
NYSE	CFX	2009-11-27	11.79	12.25	11.78	11.89	53300	11.89
NYSE	CFX	2009-11-25	12.53	12.64	12.26	12.28	55500	12.28
NYSE	CFX	2009-11-24	12.41	12.50	12.17	12.49	102300	12.49
NYSE	CFX	2009-11-23	12.32	12.60	12.30	12.43	87100	12.43
NYSE	CFX	2009-11-20	11.67	12.09	11.67	12.08	89900	12.08
NYSE	CFX	2009-11-19	12.06	12.07	11.55	11.76	89700	11.76
NYSE	CFX	2009-11-18	12.50	12.55	12.00	12.14	86900	12.14
NYSE	CFX	2009-11-17	12.49	12.51	12.19	12.34	223300	12.34
NYSE	CFX	2009-11-16	12.09	12.80	12.09	12.50	154500	12.50
NYSE	CFX	2009-11-13	12.22	12.38	11.89	11.98	78500	11.98
NYSE	CFX	2009-11-12	12.34	12.50	12.11	12.14	85000	12.14
NYSE	CFX	2009-11-11	12.58	12.76	12.26	12.42	60900	12.42
NYSE	CFX	2009-11-10	12.44	12.80	12.20	12.42	82100	12.42
NYSE	CFX	2009-11-09	12.18	12.63	12.05	12.50	87500	12.50
NYSE	CFX	2009-11-06	11.97	12.31	11.87	12.04	42900	12.04
NYSE	CFX	2009-11-05	11.50	12.13	11.50	12.09	194000	12.09
NYSE	CFX	2009-11-04	11.71	11.84	11.34	11.39	154300	11.39
NYSE	CFX	2009-11-03	10.83	11.58	10.76	11.54	306300	11.54
NYSE	CFX	2009-11-02	11.00	11.10	10.55	10.89	139500	10.89
NYSE	CFX	2009-10-30	11.59	11.77	10.86	10.88	439000	10.88
NYSE	CFX	2009-10-29	11.52	11.72	11.23	11.66	181900	11.66
NYSE	CFX	2009-10-28	12.01	12.11	11.29	11.34	205800	11.34
NYSE	CFX	2009-10-27	11.84	12.21	11.74	12.00	128400	12.00
NYSE	CFX	2009-10-26	12.04	12.16	11.73	11.82	207100	11.82
NYSE	CFX	2009-10-23	12.24	12.24	11.90	11.99	230200	11.99
NYSE	CFX	2009-10-22	11.82	12.34	11.77	12.23	200700	12.23
NYSE	CFX	2009-10-21	12.02	12.38	11.78	11.83	97800	11.83
NYSE	CFX	2009-10-20	12.12	12.12	11.76	12.05	100000	12.05
NYSE	CFX	2009-10-19	11.79	12.46	11.54	12.13	294300	12.13
NYSE	CFX	2009-10-16	11.61	11.76	11.30	11.70	218200	11.70
NYSE	CFX	2009-10-15	11.88	12.06	11.82	12.00	147500	12.00
NYSE	CFX	2009-10-14	11.96	12.04	11.61	12.04	137400	12.04
NYSE	CFX	2009-10-13	11.77	11.88	11.54	11.82	83900	11.82
NYSE	CFX	2009-10-12	11.65	11.85	11.56	11.77	89700	11.77
NYSE	CFX	2009-10-09	11.40	11.65	11.36	11.52	98000	11.52
NYSE	CFX	2009-10-08	11.18	11.64	11.02	11.44	93600	11.44
NYSE	CFX	2009-10-07	11.08	11.29	11.01	11.06	97100	11.06
NYSE	CFX	2009-10-06	10.77	11.35	10.75	11.16	191400	11.16
NYSE	CFX	2009-10-05	10.40	10.72	10.22	10.71	341400	10.71
NYSE	CFX	2009-10-02	10.10	10.46	10.10	10.31	128800	10.31
NYSE	CFX	2009-10-01	10.56	10.64	10.29	10.29	217300	10.29
NYSE	CFX	2009-09-30	10.80	10.80	10.39	10.63	87200	10.63
NYSE	CFX	2009-09-29	10.66	10.96	10.53	10.78	163500	10.78
NYSE	CFX	2009-09-28	10.44	10.74	10.23	10.73	112500	10.73
NYSE	CFX	2009-09-25	10.31	10.41	10.12	10.40	99800	10.40
NYSE	CFX	2009-09-24	11.06	11.15	10.11	10.30	340900	10.30
NYSE	CFX	2009-09-23	11.33	11.41	11.02	11.05	147800	11.05
NYSE	CFX	2009-09-22	11.48	11.50	11.26	11.34	110200	11.34
NYSE	CFX	2009-09-21	11.32	11.44	11.10	11.42	113300	11.42
NYSE	CFX	2009-09-18	11.22	11.55	11.22	11.50	302400	11.50
NYSE	CFX	2009-09-17	11.41	11.57	10.99	11.23	213000	11.23
NYSE	CFX	2009-09-16	11.39	11.73	11.06	11.49	361200	11.49
NYSE	CFX	2009-09-15	11.77	12.00	11.73	11.84	94100	11.84
NYSE	CFX	2009-09-14	11.49	11.83	11.36	11.75	114400	11.75
NYSE	CFX	2009-09-11	11.11	11.60	11.11	11.57	102800	11.57
NYSE	CFX	2009-09-10	11.09	11.21	10.99	11.11	106400	11.11
NYSE	CFX	2009-09-09	10.85	11.30	10.80	11.09	89600	11.09
NYSE	CFX	2009-09-08	10.98	10.99	10.67	10.82	104400	10.82
NYSE	CFX	2009-09-04	10.47	10.83	10.23	10.83	89300	10.83
NYSE	CFX	2009-09-03	10.42	10.51	10.30	10.47	88600	10.47
NYSE	CFX	2009-09-02	10.35	10.49	10.28	10.40	126700	10.40
NYSE	CFX	2009-09-01	10.60	10.93	10.23	10.40	222900	10.40
NYSE	CFX	2009-08-31	10.52	10.69	10.43	10.60	191000	10.60
NYSE	CFX	2009-08-28	10.92	10.99	10.50	10.65	92300	10.65
NYSE	CFX	2009-08-27	10.96	11.01	10.67	10.77	95600	10.77
NYSE	CFX	2009-08-26	10.92	11.04	10.69	11.03	196800	11.03
NYSE	CFX	2009-08-25	11.04	11.15	10.87	10.97	128100	10.97
NYSE	CFX	2009-08-24	11.30	11.55	10.71	10.94	138900	10.94
NYSE	CFX	2009-08-21	11.10	11.39	10.90	11.24	142500	11.24
NYSE	CFX	2009-08-20	10.91	11.32	10.79	10.96	93300	10.96
NYSE	CFX	2009-08-19	10.62	11.19	10.48	10.98	107500	10.98
NYSE	CFX	2009-08-18	10.64	10.89	10.59	10.83	176600	10.83
NYSE	CFX	2009-08-17	10.61	10.76	10.50	10.55	177300	10.55
NYSE	CFX	2009-08-14	11.43	11.51	10.94	11.07	114400	11.07
NYSE	CFX	2009-08-13	11.72	11.79	11.04	11.43	164500	11.43
NYSE	CFX	2009-08-12	11.55	12.66	11.45	11.69	305700	11.69
NYSE	CFX	2009-08-11	11.75	11.90	11.08	11.34	195000	11.34
NYSE	CFX	2009-08-10	11.50	11.87	11.36	11.83	191500	11.83
NYSE	CFX	2009-08-07	11.11	11.80	11.01	11.63	434200	11.63
NYSE	CFX	2009-08-06	10.01	11.05	9.98	11.02	661500	11.02
NYSE	CFX	2009-08-05	9.75	10.28	9.75	9.91	311000	9.91
NYSE	CFX	2009-08-04	8.85	9.84	8.55	9.76	403900	9.76
NYSE	CFX	2009-08-03	9.72	9.80	9.50	9.57	289700	9.57
NYSE	CFX	2009-07-31	9.17	9.78	9.17	9.47	283400	9.47
NYSE	CFX	2009-07-30	8.87	9.10	8.82	8.91	138200	8.91
NYSE	CFX	2009-07-29	8.82	8.88	8.56	8.76	184700	8.76
NYSE	CFX	2009-07-28	9.16	9.30	8.62	9.27	131800	9.27
NYSE	CFX	2009-07-27	9.03	9.22	8.84	9.22	144300	9.22
NYSE	CFX	2009-07-24	8.90	9.08	8.66	9.03	164500	9.03
NYSE	CFX	2009-07-23	8.66	9.11	8.65	8.94	272100	8.94
NYSE	CFX	2009-07-22	8.65	8.68	8.47	8.57	65500	8.57
NYSE	CFX	2009-07-21	8.73	8.78	8.56	8.74	166000	8.74
NYSE	CFX	2009-07-20	8.45	8.68	8.45	8.62	266300	8.62
NYSE	CFX	2009-07-17	8.16	8.50	8.12	8.39	205500	8.39
NYSE	CFX	2009-07-16	7.94	8.53	7.93	8.11	330200	8.11
NYSE	CFX	2009-07-15	7.75	8.05	7.68	8.01	318000	8.01
NYSE	CFX	2009-07-14	7.53	7.65	7.37	7.64	293100	7.64
NYSE	CFX	2009-07-13	7.32	7.60	7.25	7.56	120600	7.56
NYSE	CFX	2009-07-10	7.25	7.30	7.22	7.28	190400	7.28
NYSE	CFX	2009-07-09	7.29	7.35	7.21	7.26	121700	7.26
NYSE	CFX	2009-07-08	7.47	7.50	7.22	7.29	180400	7.29
NYSE	CFX	2009-07-07	7.49	7.55	7.42	7.45	133100	7.45
NYSE	CFX	2009-07-06	7.54	7.62	7.39	7.50	176900	7.50
NYSE	CFX	2009-07-02	7.70	7.75	7.47	7.51	173500	7.51
NYSE	CFX	2009-07-01	7.70	7.94	7.65	7.85	158800	7.85
NYSE	CFX	2009-06-30	7.69	7.85	7.53	7.72	307600	7.72
NYSE	CFX	2009-06-29	7.93	7.97	7.60	7.66	266900	7.66
NYSE	CFX	2009-06-26	8.19	8.27	7.78	7.85	1571200	7.85
NYSE	CFX	2009-06-25	7.53	7.95	7.53	7.69	351100	7.69
NYSE	CFX	2009-06-24	7.58	7.93	7.51	7.63	233900	7.63
NYSE	CFX	2009-06-23	8.28	8.28	7.45	7.63	277200	7.63
NYSE	CFX	2009-06-22	7.90	8.26	7.80	8.17	309700	8.17
NYSE	CFX	2009-06-19	8.13	8.48	7.77	7.88	553600	7.88
NYSE	CFX	2009-06-18	7.90	7.90	7.50	7.52	128000	7.52
NYSE	CFX	2009-06-17	7.89	7.95	7.60	7.82	186900	7.82
NYSE	CFX	2009-06-16	8.30	8.44	7.81	7.90	207400	7.90
NYSE	CFX	2009-06-15	8.72	8.76	8.03	8.10	199900	8.10
NYSE	CFX	2009-06-12	8.63	8.94	8.28	8.90	291100	8.90
NYSE	CFX	2009-06-11	9.15	9.32	8.88	9.13	243700	9.13
NYSE	CFX	2009-06-10	9.19	9.24	8.88	9.11	239600	9.11
NYSE	CFX	2009-06-09	9.10	9.22	8.95	9.01	275400	9.01
NYSE	CFX	2009-06-08	8.86	9.16	8.62	9.07	216500	9.07
NYSE	CFX	2009-06-05	9.00	9.14	8.85	8.92	221400	8.92
NYSE	CFX	2009-06-04	8.38	9.00	8.23	8.92	356800	8.92
NYSE	CFX	2009-06-03	8.49	8.52	8.20	8.34	148700	8.34
NYSE	CFX	2009-06-02	8.71	8.85	8.60	8.68	283200	8.68
NYSE	CFX	2009-06-01	8.25	8.86	8.25	8.74	330800	8.74
NYSE	CFX	2009-05-29	7.80	8.14	7.48	8.14	507000	8.14
NYSE	CFX	2009-05-28	8.32	8.36	7.67	7.78	288800	7.78
NYSE	CFX	2009-05-27	8.33	8.45	8.17	8.26	133500	8.26
NYSE	CFX	2009-05-26	7.54	8.38	7.50	8.38	167200	8.38
NYSE	CFX	2009-05-22	8.00	8.13	7.54	7.55	103600	7.55
NYSE	CFX	2009-05-21	8.23	8.24	7.87	8.00	139100	8.00
NYSE	CFX	2009-05-20	8.06	8.76	8.02	8.39	336700	8.39
NYSE	CFX	2009-05-19	7.53	8.29	7.53	8.00	188500	8.00
NYSE	CFX	2009-05-18	7.41	7.62	7.25	7.60	122200	7.60
NYSE	CFX	2009-05-15	7.32	7.53	7.14	7.27	129300	7.27
NYSE	CFX	2009-05-14	7.23	7.46	6.96	7.19	153700	7.19
NYSE	CFX	2009-05-13	8.00	8.36	7.15	7.18	150200	7.18
NYSE	CFX	2009-05-12	8.54	8.69	7.95	8.12	134000	8.12
NYSE	CFX	2009-05-11	8.19	8.75	8.00	8.52	195200	8.52
NYSE	CFX	2009-05-08	8.51	9.13	7.54	8.29	639800	8.29
NYSE	CFX	2009-05-07	9.29	9.33	7.93	8.40	334700	8.40
NYSE	CFX	2009-05-06	9.40	9.41	8.81	9.11	130700	9.11
NYSE	CFX	2009-05-05	9.37	9.48	9.15	9.33	119800	9.33
NYSE	CFX	2009-05-04	8.75	9.40	8.75	9.40	218400	9.40
NYSE	CFX	2009-05-01	8.63	9.04	8.54	8.71	193200	8.71
NYSE	CFX	2009-04-30	8.71	9.03	8.41	8.63	196300	8.63
NYSE	CFX	2009-04-29	7.77	8.68	7.66	8.53	353000	8.53
NYSE	CFX	2009-04-28	7.54	7.90	7.51	7.73	228300	7.73
NYSE	CFX	2009-04-27	7.57	7.71	7.30	7.65	216800	7.65
NYSE	CFX	2009-04-24	7.76	7.90	7.45	7.72	251800	7.72
NYSE	CFX	2009-04-23	7.36	7.72	7.22	7.68	413400	7.68
NYSE	CFX	2009-04-22	6.55	7.43	6.55	7.36	457100	7.36
NYSE	CFX	2009-04-21	6.19	6.73	6.10	6.65	171500	6.65
NYSE	CFX	2009-04-20	6.46	6.54	6.05	6.18	240800	6.18
NYSE	CFX	2009-04-17	6.92	6.99	6.61	6.61	278800	6.61
NYSE	CFX	2009-04-16	6.97	7.31	6.84	6.91	242200	6.91
NYSE	CFX	2009-04-15	6.38	6.92	6.21	6.91	184800	6.91
NYSE	CFX	2009-04-14	7.01	7.04	6.18	6.25	352200	6.25
NYSE	CFX	2009-04-13	7.32	7.38	7.04	7.10	219000	7.10
NYSE	CFX	2009-04-09	7.27	7.56	7.17	7.34	201300	7.34
NYSE	CFX	2009-04-08	7.40	7.42	6.87	7.09	102400	7.09
NYSE	CFX	2009-04-07	7.40	7.59	7.30	7.32	76100	7.32
NYSE	CFX	2009-04-06	7.47	7.62	7.36	7.55	156600	7.55
NYSE	CFX	2009-04-03	7.70	7.72	7.45	7.55	88700	7.55
NYSE	CFX	2009-04-02	7.50	7.87	7.41	7.65	162500	7.65
NYSE	CFX	2009-04-01	6.77	7.28	6.75	7.27	115100	7.27
NYSE	CFX	2009-03-31	6.95	7.21	6.78	6.87	127600	6.87
NYSE	CFX	2009-03-30	6.95	7.17	6.72	6.80	155400	6.80
NYSE	CFX	2009-03-27	7.41	7.43	7.04	7.07	162700	7.07
NYSE	CFX	2009-03-26	7.49	7.50	7.26	7.50	180600	7.50
NYSE	CFX	2009-03-25	7.26	7.38	6.99	7.35	187800	7.35
NYSE	CFX	2009-03-24	7.25	7.42	7.14	7.16	186600	7.16
NYSE	CFX	2009-03-23	7.27	7.40	6.95	7.30	259300	7.30
NYSE	CFX	2009-03-20	7.42	7.45	6.90	7.11	276700	7.11
NYSE	CFX	2009-03-19	7.52	7.52	7.06	7.33	208300	7.33
NYSE	CFX	2009-03-18	7.40	7.50	7.19	7.35	242800	7.35
NYSE	CFX	2009-03-17	7.34	7.56	7.05	7.52	258000	7.52
NYSE	CFX	2009-03-16	7.59	7.74	7.32	7.37	152300	7.37
NYSE	CFX	2009-03-13	7.00	7.49	6.90	7.44	139500	7.44
NYSE	CFX	2009-03-12	5.99	7.05	5.84	6.96	533700	6.96
NYSE	CFX	2009-03-11	5.90	6.00	5.75	5.91	269700	5.91
NYSE	CFX	2009-03-10	5.59	6.20	5.50	5.90	789000	5.90
NYSE	CFX	2009-03-09	5.92	6.00	5.33	5.41	205300	5.41
NYSE	CFX	2009-03-06	6.13	6.19	5.69	6.01	413900	6.01
NYSE	CFX	2009-03-05	6.50	6.65	6.00	6.11	386100	6.11
NYSE	CFX	2009-03-04	6.77	7.16	6.58	6.64	227700	6.64
NYSE	CFX	2009-03-03	7.03	7.17	6.57	6.65	388000	6.65
NYSE	CFX	2009-03-02	7.02	7.03	6.66	6.91	250000	6.91
NYSE	CFX	2009-02-27	7.23	7.55	6.62	7.27	216800	7.27
NYSE	CFX	2009-02-26	7.33	7.79	7.30	7.32	143700	7.32
NYSE	CFX	2009-02-25	7.86	8.12	7.22	7.23	235200	7.23
NYSE	CFX	2009-02-24	7.56	8.12	7.21	7.98	628700	7.98
NYSE	CFX	2009-02-23	8.25	8.64	7.13	7.37	551700	7.37
NYSE	CFX	2009-02-20	10.50	10.50	8.09	8.19	722300	8.19
NYSE	CFX	2009-02-19	9.26	10.16	9.15	10.13	174400	10.13
NYSE	CFX	2009-02-18	9.35	9.71	8.85	9.10	165200	9.10
NYSE	CFX	2009-02-17	9.47	9.49	8.92	9.21	194300	9.21
NYSE	CFX	2009-02-13	9.49	10.13	9.31	9.71	198200	9.71
NYSE	CFX	2009-02-12	9.55	9.60	9.00	9.43	164400	9.43
NYSE	CFX	2009-02-11	9.28	10.97	9.28	9.76	82400	9.76
NYSE	CFX	2009-02-10	9.91	10.10	9.08	9.25	116200	9.25
NYSE	CFX	2009-02-09	9.95	10.05	9.70	9.93	129300	9.93
NYSE	CFX	2009-02-06	9.71	10.30	9.71	9.98	118700	9.98
NYSE	CFX	2009-02-05	9.13	10.03	9.04	9.75	125500	9.75
NYSE	CFX	2009-02-04	9.56	10.07	9.39	9.45	97200	9.45
NYSE	CFX	2009-02-03	9.23	9.60	9.07	9.52	110800	9.52
NYSE	CFX	2009-02-02	9.12	9.32	8.70	9.17	206200	9.17
NYSE	CFX	2009-01-30	9.23	9.31	8.98	9.12	151300	9.12
NYSE	CFX	2009-01-29	10.45	10.45	8.50	9.08	384900	9.08
NYSE	CFX	2009-01-28	9.41	10.75	9.34	10.62	297200	10.62
NYSE	CFX	2009-01-27	9.53	9.75	9.17	9.22	211700	9.22
NYSE	CFX	2009-01-26	10.26	10.70	9.41	9.52	167500	9.52
NYSE	CFX	2009-01-23	9.31	10.30	9.15	10.19	255100	10.19
NYSE	CFX	2009-01-22	10.01	10.25	9.24	9.71	182300	9.71
NYSE	CFX	2009-01-21	9.33	10.28	9.01	10.28	305200	10.28
NYSE	CFX	2009-01-20	10.01	10.03	9.07	9.16	218300	9.16
NYSE	CFX	2009-01-16	11.44	11.44	10.00	10.13	231800	10.13
NYSE	CFX	2009-01-15	10.61	11.28	10.22	11.24	229000	11.24
NYSE	CFX	2009-01-14	10.54	10.86	10.34	10.53	235000	10.53
NYSE	CFX	2009-01-13	10.82	11.09	10.43	10.59	157100	10.59
NYSE	CFX	2009-01-12	11.12	11.17	10.69	10.75	182500	10.75
NYSE	CFX	2009-01-09	12.76	13.22	11.05	11.17	519700	11.17
NYSE	CFX	2009-01-08	11.47	12.45	11.04	12.34	365900	12.34
NYSE	CFX	2009-01-07	11.69	11.70	11.20	11.48	405800	11.48
NYSE	CFX	2009-01-06	10.64	12.24	10.56	11.91	253400	11.91
NYSE	CFX	2009-01-05	10.84	10.95	10.18	10.55	160600	10.55
NYSE	CFX	2009-01-02	10.50	10.94	10.34	10.76	195500	10.76
NYSE	CBB	2009-12-31	3.48	3.53	3.45	3.45	781900	3.45
NYSE	CBB	2009-12-30	3.49	3.51	3.37	3.47	956400	3.47
NYSE	CBB	2009-12-29	3.59	3.66	3.46	3.49	810800	3.49
NYSE	CBB	2009-12-28	3.47	3.62	3.45	3.58	987400	3.58
NYSE	CBB	2009-12-24	3.43	3.49	3.42	3.47	267200	3.47
NYSE	CBB	2009-12-23	3.36	3.50	3.36	3.43	1317700	3.43
NYSE	CBB	2009-12-22	3.25	3.42	3.19	3.37	1405600	3.37
NYSE	CBB	2009-12-21	3.25	3.35	3.24	3.29	988800	3.29
NYSE	CBB	2009-12-18	3.19	3.29	3.17	3.29	4140200	3.29
NYSE	CBB	2009-12-17	3.21	3.22	3.10	3.16	1183600	3.16
NYSE	CBB	2009-12-16	3.32	3.34	3.21	3.21	1065400	3.21
NYSE	CBB	2009-12-15	3.21	3.32	3.18	3.27	1496400	3.27
NYSE	CBB	2009-12-14	3.25	3.25	3.21	3.24	662500	3.24
NYSE	CBB	2009-12-11	3.14	3.22	3.14	3.22	831800	3.22
NYSE	CBB	2009-12-10	3.15	3.19	3.10	3.13	995700	3.13
NYSE	CBB	2009-12-09	3.15	3.21	3.11	3.14	1012400	3.14
NYSE	CBB	2009-12-08	3.18	3.24	3.18	3.19	782600	3.19
NYSE	CBB	2009-12-07	3.17	3.28	3.17	3.24	991000	3.24
NYSE	CBB	2009-12-04	3.14	3.23	3.12	3.17	1091800	3.17
NYSE	CBB	2009-12-03	3.05	3.17	3.02	3.08	1349000	3.08
NYSE	CBB	2009-12-02	2.97	3.08	2.97	3.05	1131500	3.05
NYSE	CBB	2009-12-01	3.01	3.04	2.98	3.01	2545000	3.01
NYSE	CBB	2009-11-30	3.00	3.05	2.83	2.98	2214600	2.98
NYSE	CBB	2009-11-27	2.96	3.02	2.96	3.02	1078000	3.02
NYSE	CBB	2009-11-25	3.06	3.08	3.00	3.04	1522500	3.04
NYSE	CBB	2009-11-24	3.13	3.14	3.01	3.04	1119700	3.04
NYSE	CBB	2009-11-23	2.98	3.15	2.97	3.11	1114500	3.11
NYSE	CBB	2009-11-20	2.96	3.05	2.90	2.97	922100	2.97
NYSE	CBB	2009-11-19	3.06	3.10	2.97	3.00	1342300	3.00
NYSE	CBB	2009-11-18	3.09	3.10	3.03	3.09	861200	3.09
NYSE	CBB	2009-11-17	3.04	3.08	3.01	3.08	857800	3.08
NYSE	CBB	2009-11-16	3.03	3.11	3.00	3.05	1262500	3.05
NYSE	CBB	2009-11-13	3.05	3.07	2.94	3.01	855900	3.01
NYSE	CBB	2009-11-12	3.09	3.16	3.01	3.03	1093200	3.03
NYSE	CBB	2009-11-11	3.11	3.19	3.02	3.12	1378900	3.12
NYSE	CBB	2009-11-10	2.99	3.13	2.97	3.11	1168300	3.11
NYSE	CBB	2009-11-09	3.01	3.03	2.96	3.00	831100	3.00
NYSE	CBB	2009-11-06	2.96	2.99	2.92	2.98	662600	2.98
NYSE	CBB	2009-11-05	2.96	3.04	2.86	2.98	1103500	2.98
NYSE	CBB	2009-11-04	3.06	3.10	2.91	2.93	1090500	2.93
NYSE	CBB	2009-11-03	3.01	3.07	2.97	3.06	793800	3.06
NYSE	CBB	2009-11-02	3.08	3.19	2.92	3.02	1232800	3.02
NYSE	CBB	2009-10-30	3.10	3.14	3.02	3.08	1618300	3.08
NYSE	CBB	2009-10-29	3.14	3.17	3.06	3.12	1125300	3.12
NYSE	CBB	2009-10-28	3.24	3.24	3.07	3.12	924700	3.12
NYSE	CBB	2009-10-27	3.33	3.34	3.20	3.22	1192200	3.22
NYSE	CBB	2009-10-26	3.38	3.38	3.24	3.31	940100	3.31
NYSE	CBB	2009-10-23	3.34	3.39	3.29	3.38	1282600	3.38
NYSE	CBB	2009-10-22	3.26	3.34	3.24	3.34	765400	3.34
NYSE	CBB	2009-10-21	3.28	3.44	3.25	3.26	1176000	3.26
NYSE	CBB	2009-10-20	3.41	3.44	3.29	3.29	959000	3.29
NYSE	CBB	2009-10-19	3.31	3.45	3.30	3.42	525100	3.42
NYSE	CBB	2009-10-16	3.33	3.37	3.29	3.35	1047900	3.35
NYSE	CBB	2009-10-15	3.36	3.39	3.32	3.35	805900	3.35
NYSE	CBB	2009-10-14	3.50	3.53	3.36	3.38	1325500	3.38
NYSE	CBB	2009-10-13	3.45	3.59	3.28	3.46	1813600	3.46
NYSE	CBB	2009-10-12	3.65	3.65	3.40	3.42	1717200	3.42
NYSE	CBB	2009-10-09	3.55	3.59	3.54	3.59	1061800	3.59
NYSE	CBB	2009-10-08	3.52	3.57	3.47	3.57	1537500	3.57
NYSE	CBB	2009-10-07	3.48	3.51	3.41	3.51	941100	3.51
NYSE	CBB	2009-10-06	3.46	3.55	3.40	3.50	1094100	3.50
NYSE	CBB	2009-10-05	3.37	3.49	3.37	3.42	1009900	3.42
NYSE	CBB	2009-10-02	3.35	3.38	3.20	3.35	1075900	3.35
NYSE	CBB	2009-10-01	3.47	3.50	3.33	3.36	1188900	3.36
NYSE	CBB	2009-09-30	3.57	3.60	3.45	3.50	1153200	3.50
NYSE	CBB	2009-09-29	3.49	3.60	3.47	3.56	1725900	3.56
NYSE	CBB	2009-09-28	3.59	3.65	3.48	3.48	898400	3.48
NYSE	CBB	2009-09-25	3.49	3.58	3.44	3.55	746500	3.55
NYSE	CBB	2009-09-24	3.43	3.50	3.41	3.48	960300	3.48
NYSE	CBB	2009-09-23	3.53	3.54	3.41	3.41	1005400	3.41
NYSE	CBB	2009-09-22	3.48	3.55	3.41	3.51	1375300	3.51
NYSE	CBB	2009-09-21	3.38	3.50	3.35	3.45	945400	3.45
NYSE	CBB	2009-09-18	3.42	3.45	3.30	3.44	2105900	3.44
NYSE	CBB	2009-09-17	3.48	3.48	3.39	3.39	871200	3.39
NYSE	CBB	2009-09-16	3.44	3.51	3.41	3.48	708900	3.48
NYSE	CBB	2009-09-15	3.54	3.54	3.41	3.44	1204500	3.44
NYSE	CBB	2009-09-14	3.43	3.50	3.14	3.47	1132900	3.47
NYSE	CBB	2009-09-11	3.39	3.48	3.39	3.45	685400	3.45
NYSE	CBB	2009-09-10	3.38	3.46	3.37	3.45	905100	3.45
NYSE	CBB	2009-09-09	3.12	3.39	3.12	3.37	1599500	3.37
NYSE	CBB	2009-09-08	3.19	3.20	3.11	3.16	1056100	3.16
NYSE	CBB	2009-09-04	3.06	3.20	3.06	3.20	863400	3.20
NYSE	CBB	2009-09-03	3.10	3.16	3.06	3.14	963700	3.14
NYSE	CBB	2009-09-02	3.01	3.15	2.91	3.08	1891500	3.08
NYSE	CBB	2009-09-01	3.21	3.24	3.02	3.04	3733900	3.04
NYSE	CBB	2009-08-31	3.33	3.35	3.25	3.33	2232400	3.33
NYSE	CBB	2009-08-28	3.34	3.40	3.30	3.36	2184400	3.36
NYSE	CBB	2009-08-27	3.27	3.39	3.22	3.31	1033400	3.31
NYSE	CBB	2009-08-26	3.38	3.43	3.27	3.31	1917000	3.31
NYSE	CBB	2009-08-25	3.48	3.51	3.36	3.38	1918900	3.38
NYSE	CBB	2009-08-24	3.46	3.50	3.45	3.48	796000	3.48
NYSE	CBB	2009-08-21	3.45	3.55	3.41	3.45	1831800	3.45
NYSE	CBB	2009-08-20	3.38	3.41	3.31	3.39	783000	3.39
NYSE	CBB	2009-08-19	3.35	3.44	3.21	3.40	1014900	3.40
NYSE	CBB	2009-08-18	3.35	3.43	3.28	3.34	1589000	3.34
NYSE	CBB	2009-08-17	3.28	3.35	3.21	3.32	1090900	3.32
NYSE	CBB	2009-08-14	3.30	3.35	3.20	3.26	892700	3.26
NYSE	CBB	2009-08-13	3.32	3.36	3.26	3.30	999100	3.30
NYSE	CBB	2009-08-12	3.22	3.46	3.16	3.30	1555600	3.30
NYSE	CBB	2009-08-11	3.26	3.33	3.14	3.20	1268300	3.20
NYSE	CBB	2009-08-10	3.25	3.33	3.25	3.29	1405700	3.29
NYSE	CBB	2009-08-07	3.30	3.39	3.21	3.33	1131300	3.33
NYSE	CBB	2009-08-06	3.18	3.33	3.13	3.22	1520700	3.22
NYSE	CBB	2009-08-05	3.14	3.21	3.05	3.17	1005700	3.17
NYSE	CBB	2009-08-04	2.96	3.33	2.90	3.12	2407200	3.12
NYSE	CBB	2009-08-03	3.14	3.14	2.96	2.99	1407900	2.99
NYSE	CBB	2009-07-31	3.08	3.15	3.05	3.13	1333700	3.13
NYSE	CBB	2009-07-30	3.09	3.15	3.02	3.11	1169700	3.11
NYSE	CBB	2009-07-29	3.01	3.08	2.95	3.06	752000	3.06
NYSE	CBB	2009-07-28	3.00	3.02	2.93	3.02	1049700	3.02
NYSE	CBB	2009-07-27	3.10	3.11	2.99	3.01	980500	3.01
NYSE	CBB	2009-07-24	3.15	3.15	3.06	3.11	663800	3.11
NYSE	CBB	2009-07-23	3.02	3.15	2.97	3.12	1470900	3.12
NYSE	CBB	2009-07-22	2.99	3.08	2.95	3.06	855200	3.06
NYSE	CBB	2009-07-21	2.86	3.03	2.86	3.00	1512500	3.00
NYSE	CBB	2009-07-20	2.86	2.92	2.84	2.92	573200	2.92
NYSE	CBB	2009-07-17	2.80	2.87	2.74	2.85	855400	2.85
NYSE	CBB	2009-07-16	2.74	2.82	2.71	2.78	509500	2.78
NYSE	CBB	2009-07-15	2.70	2.78	2.67	2.74	941800	2.74
NYSE	CBB	2009-07-14	2.60	2.68	2.58	2.66	627100	2.66
NYSE	CBB	2009-07-13	2.60	2.61	2.50	2.61	930500	2.61
NYSE	CBB	2009-07-10	2.59	2.63	2.53	2.60	605000	2.60
NYSE	CBB	2009-07-09	2.66	2.69	2.57	2.60	695000	2.60
NYSE	CBB	2009-07-08	2.73	2.75	2.60	2.64	1431400	2.64
NYSE	CBB	2009-07-07	2.92	2.92	2.69	2.69	1144500	2.69
NYSE	CBB	2009-07-06	2.78	2.89	2.78	2.84	931900	2.84
NYSE	CBB	2009-07-02	2.84	2.87	2.70	2.80	1275200	2.80
NYSE	CBB	2009-07-01	2.89	2.92	2.85	2.86	1012700	2.86
NYSE	CBB	2009-06-30	2.92	2.92	2.82	2.84	1537100	2.84
NYSE	CBB	2009-06-29	2.88	2.93	2.84	2.88	1505100	2.88
NYSE	CBB	2009-06-26	2.92	2.96	2.79	2.79	3881100	2.79
NYSE	CBB	2009-06-25	2.95	2.95	2.88	2.95	834800	2.95
NYSE	CBB	2009-06-24	2.88	2.98	2.83	2.95	1399300	2.95
NYSE	CBB	2009-06-23	2.89	2.92	2.83	2.86	1199800	2.86
NYSE	CBB	2009-06-22	2.84	2.89	2.82	2.86	1564000	2.86
NYSE	CBB	2009-06-19	3.06	3.06	2.85	2.86	3062400	2.86
NYSE	CBB	2009-06-18	2.97	3.05	2.86	3.03	1210200	3.03
NYSE	CBB	2009-06-17	2.87	3.00	2.82	2.96	1358400	2.96
NYSE	CBB	2009-06-16	2.86	2.90	2.79	2.86	1082000	2.86
NYSE	CBB	2009-06-15	2.94	2.96	2.77	2.82	1265600	2.82
NYSE	CBB	2009-06-12	2.86	3.00	2.82	2.97	1289600	2.97
NYSE	CBB	2009-06-11	2.87	2.96	2.81	2.86	1456900	2.86
NYSE	CBB	2009-06-10	2.93	2.94	2.79	2.82	1347500	2.82
NYSE	CBB	2009-06-09	2.91	2.94	2.85	2.92	902100	2.92
NYSE	CBB	2009-06-08	2.92	2.92	2.84	2.86	1102800	2.86
NYSE	CBB	2009-06-05	2.93	2.98	2.86	2.94	1062600	2.94
NYSE	CBB	2009-06-04	2.87	2.91	2.77	2.90	1362100	2.90
NYSE	CBB	2009-06-03	2.94	2.94	2.87	2.87	1089100	2.87
NYSE	CBB	2009-06-02	2.91	2.97	2.84	2.91	1288300	2.91
NYSE	CBB	2009-06-01	2.82	2.93	2.77	2.92	1995000	2.92
NYSE	CBB	2009-05-29	2.62	2.79	2.51	2.79	4210300	2.79
NYSE	CBB	2009-05-28	2.79	2.79	2.54	2.62	2269700	2.62
NYSE	CBB	2009-05-27	2.71	2.85	2.69	2.75	1436200	2.75
NYSE	CBB	2009-05-26	2.51	2.74	2.51	2.71	1845300	2.71
NYSE	CBB	2009-05-22	2.47	2.57	2.44	2.53	1134800	2.53
NYSE	CBB	2009-05-21	2.50	2.55	2.39	2.47	2789400	2.47
NYSE	CBB	2009-05-20	2.61	2.64	2.47	2.49	3234100	2.49
NYSE	CBB	2009-05-19	2.60	2.71	2.60	2.64	1222600	2.64
NYSE	CBB	2009-05-18	2.61	2.65	2.50	2.65	788800	2.65
NYSE	CBB	2009-05-15	2.64	2.64	2.55	2.60	1224200	2.60
NYSE	CBB	2009-05-14	2.59	2.67	2.58	2.64	766600	2.64
NYSE	CBB	2009-05-13	2.67	2.73	2.60	2.64	1747000	2.64
NYSE	CBB	2009-05-12	2.78	2.84	2.68	2.71	863700	2.71
NYSE	CBB	2009-05-11	2.67	2.85	2.66	2.74	1366300	2.74
NYSE	CBB	2009-05-08	2.69	2.74	2.65	2.74	1102100	2.74
NYSE	CBB	2009-05-07	2.72	2.76	2.63	2.68	1527900	2.68
NYSE	CBB	2009-05-06	2.68	2.68	2.61	2.67	1386700	2.67
NYSE	CBB	2009-05-05	2.95	2.95	2.55	2.65	3149700	2.65
NYSE	CBB	2009-05-04	2.83	2.85	2.73	2.84	1229800	2.84
NYSE	CBB	2009-05-01	2.76	2.84	2.75	2.77	1067200	2.77
NYSE	CBB	2009-04-30	2.92	2.96	2.79	2.79	1345000	2.79
NYSE	CBB	2009-04-29	2.86	2.94	2.86	2.92	1423100	2.92
NYSE	CBB	2009-04-28	2.75	2.88	2.74	2.83	876300	2.83
NYSE	CBB	2009-04-27	2.74	2.82	2.70	2.73	1536500	2.73
NYSE	CBB	2009-04-24	2.67	2.80	2.65	2.78	1033900	2.78
NYSE	CBB	2009-04-23	2.73	2.77	2.65	2.69	1149400	2.69
NYSE	CBB	2009-04-22	2.71	2.82	2.71	2.75	1302800	2.75
NYSE	CBB	2009-04-21	2.66	2.81	2.65	2.76	1101600	2.76
NYSE	CBB	2009-04-20	2.72	2.74	2.60	2.66	1213000	2.66
NYSE	CBB	2009-04-17	2.76	2.86	2.73	2.83	1551300	2.83
NYSE	CBB	2009-04-16	2.77	2.83	2.73	2.79	1429000	2.79
NYSE	CBB	2009-04-15	2.61	2.76	2.61	2.75	798500	2.75
NYSE	CBB	2009-04-14	2.75	2.76	2.61	2.64	1570400	2.64
NYSE	CBB	2009-04-13	2.79	2.84	2.72	2.79	1561200	2.79
NYSE	CBB	2009-04-09	2.72	2.88	2.70	2.80	1203100	2.80
NYSE	CBB	2009-04-08	2.59	2.67	2.55	2.66	1352700	2.66
NYSE	CBB	2009-04-07	2.67	2.80	2.55	2.56	1201300	2.56
NYSE	CBB	2009-04-06	2.72	2.76	2.63	2.72	1414900	2.72
NYSE	CBB	2009-04-03	2.59	2.85	2.59	2.74	2214900	2.74
NYSE	CBB	2009-04-02	2.46	2.60	2.46	2.59	1508900	2.59
NYSE	CBB	2009-04-01	2.22	2.46	2.16	2.46	999300	2.46
NYSE	CBB	2009-03-31	2.28	2.40	2.23	2.30	1371800	2.30
NYSE	CBB	2009-03-30	2.15	2.28	2.07	2.24	1191700	2.24
NYSE	CBB	2009-03-27	2.24	2.33	2.18	2.21	1719200	2.21
NYSE	CBB	2009-03-26	2.30	2.33	2.23	2.28	1664300	2.28
NYSE	CBB	2009-03-25	2.19	2.34	2.17	2.27	1706300	2.27
NYSE	CBB	2009-03-24	2.16	2.23	2.15	2.16	1249600	2.16
NYSE	CBB	2009-03-23	2.10	2.21	2.07	2.21	1892100	2.21
NYSE	CBB	2009-03-20	2.18	2.20	2.02	2.05	3024000	2.05
NYSE	CBB	2009-03-19	2.21	2.24	2.13	2.15	1636300	2.15
NYSE	CBB	2009-03-18	2.13	2.19	2.06	2.19	1707300	2.19
NYSE	CBB	2009-03-17	2.02	2.14	2.00	2.13	1360100	2.13
NYSE	CBB	2009-03-16	2.00	2.11	1.96	2.02	1274500	2.02
NYSE	CBB	2009-03-13	1.87	1.99	1.83	1.97	1413900	1.97
NYSE	CBB	2009-03-12	1.67	1.87	1.67	1.82	1542800	1.82
NYSE	CBB	2009-03-11	1.66	1.70	1.64	1.67	1434200	1.67
NYSE	CBB	2009-03-10	1.62	1.69	1.61	1.65	1766700	1.65
NYSE	CBB	2009-03-09	1.64	1.72	1.51	1.59	1735100	1.59
NYSE	CBB	2009-03-06	1.67	1.73	1.63	1.65	1734100	1.65
NYSE	CBB	2009-03-05	1.66	1.69	1.65	1.65	1154800	1.65
NYSE	CBB	2009-03-04	1.67	1.74	1.67	1.71	1875100	1.71
NYSE	CBB	2009-03-03	1.68	1.77	1.65	1.65	1489900	1.65
NYSE	CBB	2009-03-02	1.57	1.70	1.57	1.65	1643600	1.65
NYSE	CBB	2009-02-27	1.69	1.77	1.64	1.66	2934000	1.66
NYSE	CBB	2009-02-26	1.79	1.85	1.71	1.72	944000	1.72
NYSE	CBB	2009-02-25	1.72	1.87	1.71	1.76	1787500	1.76
NYSE	CBB	2009-02-24	1.77	1.80	1.71	1.76	1777200	1.76
NYSE	CBB	2009-02-23	1.79	1.83	1.70	1.70	1630800	1.70
NYSE	CBB	2009-02-20	1.80	1.85	1.75	1.78	1856300	1.78
NYSE	CBB	2009-02-19	1.82	1.89	1.81	1.86	821900	1.86
NYSE	CBB	2009-02-18	1.85	1.90	1.79	1.80	1338000	1.80
NYSE	CBB	2009-02-17	1.89	1.92	1.81	1.85	1267800	1.85
NYSE	CBB	2009-02-13	1.89	1.99	1.85	1.96	1235500	1.96
NYSE	CBB	2009-02-12	1.74	1.94	1.74	1.89	1862500	1.89
NYSE	CBB	2009-02-11	1.66	1.82	1.62	1.78	1262300	1.78
NYSE	CBB	2009-02-10	1.70	1.77	1.63	1.65	1556300	1.65
NYSE	CBB	2009-02-09	1.68	1.76	1.67	1.72	1510100	1.72
NYSE	CBB	2009-02-06	1.53	1.69	1.50	1.67	2819600	1.67
NYSE	CBB	2009-02-05	1.56	1.85	1.50	1.53	2261300	1.53
NYSE	CBB	2009-02-04	1.41	1.50	1.36	1.42	1627400	1.42
NYSE	CBB	2009-02-03	1.49	1.49	1.38	1.42	1559600	1.42
NYSE	CBB	2009-02-02	1.36	1.52	1.36	1.50	994600	1.50
NYSE	CBB	2009-01-30	1.47	3.46	1.36	1.39	1259600	1.39
NYSE	CBB	2009-01-29	1.44	1.50	1.33	1.41	1448300	1.41
NYSE	CBB	2009-01-28	1.47	1.51	1.43	1.45	1685800	1.45
NYSE	CBB	2009-01-27	1.50	1.55	1.44	1.45	1364700	1.45
NYSE	CBB	2009-01-26	1.52	1.65	1.48	1.50	1655800	1.50
NYSE	CBB	2009-01-23	1.25	1.79	1.25	1.47	3873000	1.47
NYSE	CBB	2009-01-22	1.34	1.40	1.23	1.30	3023400	1.30
NYSE	CBB	2009-01-21	1.39	1.43	1.33	1.40	1122400	1.40
NYSE	CBB	2009-01-20	1.38	1.42	1.28	1.36	1693200	1.36
NYSE	CBB	2009-01-16	1.49	1.49	1.28	1.40	2132600	1.40
NYSE	CBB	2009-01-15	1.51	1.55	1.41	1.47	1389300	1.47
NYSE	CBB	2009-01-14	1.50	1.54	1.46	1.51	1619300	1.51
NYSE	CBB	2009-01-13	1.67	1.72	1.53	1.55	1553400	1.55
NYSE	CBB	2009-01-12	1.72	1.74	1.56	1.67	1207900	1.67
NYSE	CBB	2009-01-09	1.71	1.75	1.70	1.71	1193500	1.71
NYSE	CBB	2009-01-08	1.81	1.81	1.71	1.72	2338400	1.72
NYSE	CBB	2009-01-07	1.86	1.90	1.76	1.79	807700	1.79
NYSE	CBB	2009-01-06	1.90	1.93	1.87	1.88	907100	1.88
NYSE	CBB	2009-01-05	1.93	2.00	1.85	1.88	621700	1.88
NYSE	CBB	2009-01-02	1.94	1.98	1.88	1.94	776800	1.94
NYSE	CBB	2004-04-08	4.04	4.14	3.96	4.07	1200900	4.07
NYSE	CBB	1998-12-22	13.87	14.07	13.69	13.94	200900	13.69
NYSE	CIU	2009-12-31	102.64	102.82	102.13	102.71	82400	102.32
NYSE	CIU	2009-12-30	102.87	102.96	102.50	102.92	92400	102.53
NYSE	CIU	2009-12-29	102.77	102.88	102.50	102.80	78400	102.41
NYSE	CIU	2009-12-28	103.13	103.60	102.81	103.02	143500	102.26
NYSE	CIU	2009-12-24	103.25	103.35	103.08	103.18	113600	102.42
NYSE	CIU	2009-12-23	103.03	103.51	103.03	103.31	126400	102.55
NYSE	CIU	2009-12-22	103.33	103.43	103.07	103.23	178000	102.47
NYSE	CIU	2009-12-21	103.66	104.12	103.32	103.42	325100	102.66
NYSE	CIU	2009-12-18	104.06	104.06	103.84	104.05	105900	103.28
NYSE	CIU	2009-12-17	103.89	103.91	103.65	103.79	171400	103.03
NYSE	CIU	2009-12-16	103.21	103.97	103.21	103.63	189700	102.87
NYSE	CIU	2009-12-15	103.59	103.62	103.29	103.33	175100	102.57
NYSE	CIU	2009-12-14	103.68	103.74	103.59	103.67	148900	102.91
NYSE	CIU	2009-12-11	103.61	103.65	103.47	103.53	122600	102.77
NYSE	CIU	2009-12-10	103.86	103.87	103.55	103.55	148200	102.79
NYSE	CIU	2009-12-09	104.18	104.18	103.58	103.61	120200	102.85
NYSE	CIU	2009-12-08	103.88	104.05	103.74	103.89	150900	103.12
NYSE	CIU	2009-12-07	103.35	103.64	103.26	103.48	103700	102.72
NYSE	CIU	2009-12-04	103.41	103.53	103.11	103.16	150200	102.40
NYSE	CIU	2009-12-03	103.50	103.73	103.42	103.57	186100	102.81
NYSE	CIU	2009-12-02	103.90	103.94	103.46	103.52	247100	102.76
NYSE	CIU	2009-12-01	103.99	104.02	103.70	103.83	209100	103.07
NYSE	CIU	2009-11-30	103.93	104.38	103.93	104.38	109000	103.23
NYSE	CIU	2009-11-27	104.48	104.48	103.90	104.24	78000	103.09
NYSE	CIU	2009-11-25	104.13	104.34	103.95	104.34	81300	103.19
NYSE	CIU	2009-11-24	103.89	104.23	103.79	104.19	117300	103.04
NYSE	CIU	2009-11-23	103.90	103.90	103.50	103.85	127800	102.70
NYSE	CIU	2009-11-20	103.99	103.99	103.73	103.81	109300	102.66
NYSE	CIU	2009-11-19	103.90	104.01	103.55	103.86	108500	102.71
NYSE	CIU	2009-11-18	103.97	103.97	103.76	103.86	97400	102.71
NYSE	CIU	2009-11-17	103.94	103.99	103.52	103.98	117700	102.83
NYSE	CIU	2009-11-16	103.59	103.94	103.39	103.92	145000	102.77
NYSE	CIU	2009-11-13	103.69	103.69	103.28	103.45	92400	102.31
NYSE	CIU	2009-11-12	103.22	103.57	103.20	103.52	336200	102.38
NYSE	CIU	2009-11-11	103.48	103.64	102.96	103.53	110800	102.39
NYSE	CIU	2009-11-10	103.50	103.50	103.12	103.24	113700	102.10
NYSE	CIU	2009-11-09	103.33	103.33	102.98	103.18	193200	102.04
NYSE	CIU	2009-11-06	102.98	103.13	102.55	103.09	151700	101.95
NYSE	CIU	2009-11-05	103.03	103.08	102.48	102.81	188300	101.68
NYSE	CIU	2009-11-04	102.98	103.39	102.09	103.15	125100	102.01
NYSE	CIU	2009-11-03	103.06	103.46	102.81	102.94	79400	101.80
NYSE	CIU	2009-11-02	103.18	103.26	102.70	103.01	40900	101.87
NYSE	CIU	2009-10-30	103.22	103.47	102.98	103.28	135100	101.74
NYSE	CIU	2009-10-29	103.06	103.09	102.80	103.07	88900	101.53
NYSE	CIU	2009-10-28	103.17	103.35	103.00	103.09	102400	101.55
NYSE	CIU	2009-10-27	102.84	103.20	102.32	103.19	126100	101.65
NYSE	CIU	2009-10-26	102.70	102.95	102.45	102.71	96400	101.17
NYSE	CIU	2009-10-23	102.79	102.79	102.48	102.78	148700	101.24
NYSE	CIU	2009-10-22	102.86	102.86	102.43	102.80	174500	101.26
NYSE	CIU	2009-10-21	102.84	102.88	102.43	102.80	152000	101.26
NYSE	CIU	2009-10-20	102.52	102.84	102.51	102.84	217100	101.30
NYSE	CIU	2009-10-19	102.33	102.43	102.09	102.21	217000	100.68
NYSE	CIU	2009-10-16	101.90	102.24	101.79	102.24	482000	100.71
NYSE	CIU	2009-10-15	102.36	102.36	101.81	101.89	134100	100.37
NYSE	CIU	2009-10-14	102.92	102.93	102.03	102.15	221300	100.62
NYSE	CIU	2009-10-13	102.49	102.55	102.16	102.53	167000	101.00
NYSE	CIU	2009-10-12	102.71	102.71	102.10	102.21	121700	100.68
NYSE	CIU	2009-10-09	103.02	103.02	101.98	102.00	285700	100.47
NYSE	CIU	2009-10-08	103.33	103.74	102.69	102.78	416300	101.24
NYSE	CIU	2009-10-07	103.06	103.24	102.89	103.05	136600	101.51
NYSE	CIU	2009-10-06	103.19	103.19	102.72	102.72	424300	101.18
NYSE	CIU	2009-10-05	103.40	103.41	102.85	103.22	175900	101.68
NYSE	CIU	2009-10-02	103.51	103.59	103.03	103.36	114400	101.81
NYSE	CIU	2009-10-01	103.25	103.47	103.12	103.44	705800	101.89
NYSE	CIU	2009-09-30	103.46	103.65	103.35	103.50	158300	101.56
NYSE	CIU	2009-09-29	103.44	103.58	103.30	103.55	279300	101.61
NYSE	CIU	2009-09-28	103.35	103.51	103.00	103.51	162500	101.57
NYSE	CIU	2009-09-25	103.12	103.45	103.02	103.45	149300	101.51
NYSE	CIU	2009-09-24	103.28	103.41	103.13	103.41	139900	101.47
NYSE	CIU	2009-09-23	102.72	103.28	102.68	103.26	291500	101.33
NYSE	CIU	2009-09-22	102.92	103.03	102.56	103.00	283500	101.07
NYSE	CIU	2009-09-21	103.08	103.09	102.71	102.80	232200	100.88
NYSE	CIU	2009-09-18	103.02	103.11	102.63	102.84	154400	100.92
NYSE	CIU	2009-09-17	102.81	102.98	102.72	102.96	271600	101.03
NYSE	CIU	2009-09-16	102.78	103.00	102.43	102.86	660600	100.94
NYSE	CIU	2009-09-15	102.74	102.84	102.39	102.46	309500	100.54
NYSE	CIU	2009-09-14	102.82	103.18	102.48	102.54	164400	100.62
NYSE	CIU	2009-09-11	102.93	103.30	102.76	103.05	141600	101.12
NYSE	CIU	2009-09-10	102.58	103.00	102.37	102.93	140900	101.00
NYSE	CIU	2009-09-09	102.39	102.54	102.22	102.52	163100	100.60
NYSE	CIU	2009-09-08	102.34	102.56	102.29	102.36	285900	100.44
NYSE	CIU	2009-09-04	102.43	102.46	102.06	102.34	108200	100.42
NYSE	CIU	2009-09-03	102.38	102.66	102.05	102.48	165900	100.56
NYSE	CIU	2009-09-02	102.43	102.43	102.06	102.38	182500	100.46
NYSE	CIU	2009-09-01	102.12	102.33	101.63	102.27	254300	100.36
NYSE	CIU	2009-08-31	102.29	102.56	102.18	102.55	94000	100.63
NYSE	CIU	2009-08-28	101.99	102.39	101.82	102.32	179200	100.41
NYSE	CIU	2009-08-27	102.00	102.22	101.88	102.07	101300	100.16
NYSE	CIU	2009-08-26	102.10	102.14	101.82	102.14	121300	100.23
NYSE	CIU	2009-08-25	102.01	102.05	101.63	102.03	145500	100.12
NYSE	CIU	2009-08-24	101.61	101.90	101.18	101.90	174700	99.99
NYSE	CIU	2009-08-21	101.82	101.83	101.41	101.54	247800	99.64
NYSE	CIU	2009-08-20	101.77	101.91	101.51	101.90	254000	99.99
NYSE	CIU	2009-08-19	101.95	102.16	101.69	101.82	142300	99.91
NYSE	CIU	2009-08-18	102.14	102.14	101.66	101.81	137700	99.90
NYSE	CIU	2009-08-17	101.84	102.36	101.53	101.93	121700	100.02
NYSE	CIU	2009-08-14	102.00	102.06	101.62	101.72	263500	99.82
NYSE	CIU	2009-08-13	101.58	102.02	101.21	101.88	308500	99.97
NYSE	CIU	2009-08-12	101.51	101.63	101.00	101.30	160400	99.40
NYSE	CIU	2009-08-11	101.46	101.51	101.15	101.44	254500	99.54
NYSE	CIU	2009-08-10	101.10	101.21	100.83	101.06	411000	99.17
NYSE	CIU	2009-08-07	100.89	100.99	100.22	100.88	159300	98.99
NYSE	CIU	2009-08-06	100.89	101.19	100.65	101.12	167500	99.23
NYSE	CIU	2009-08-05	100.95	101.35	100.40	100.77	252200	98.88
NYSE	CIU	2009-08-04	101.21	101.39	100.51	101.16	228200	99.27
NYSE	CIU	2009-08-03	101.29	101.48	100.44	100.88	220400	98.99
NYSE	CIU	2009-07-31	101.47	101.57	101.20	101.43	265000	99.53
NYSE	CIU	2009-07-30	100.67	101.34	100.47	101.34	739200	99.44
NYSE	CIU	2009-07-29	100.58	100.68	100.25	100.68	148700	98.80
NYSE	CIU	2009-07-28	100.57	100.69	100.07	100.24	139400	98.36
NYSE	CIU	2009-07-27	100.25	100.48	99.87	100.41	182400	98.53
NYSE	CIU	2009-07-24	100.29	100.53	100.00	100.21	230900	98.33
NYSE	CIU	2009-07-23	100.25	100.70	99.78	100.10	235700	98.23
NYSE	CIU	2009-07-22	100.70	100.70	100.12	100.52	152200	98.64
NYSE	CIU	2009-07-21	99.82	100.70	99.80	100.70	140800	98.82
NYSE	CIU	2009-07-20	99.46	100.14	99.35	99.89	326800	98.02
NYSE	CIU	2009-07-17	99.23	99.62	99.12	99.52	166700	97.66
NYSE	CIU	2009-07-16	99.21	99.68	99.10	99.66	194400	97.80
NYSE	CIU	2009-07-15	99.17	99.56	99.05	99.16	268600	97.30
NYSE	CIU	2009-07-14	99.64	99.76	99.20	99.41	152200	97.55
NYSE	CIU	2009-07-13	99.65	100.05	99.20	99.39	163700	97.53
NYSE	CIU	2009-07-10	99.47	99.70	99.39	99.68	68300	97.81
NYSE	CIU	2009-07-09	99.69	99.73	99.08	99.65	114600	97.79
NYSE	CIU	2009-07-08	99.59	99.75	99.30	99.75	140400	97.88
NYSE	CIU	2009-07-07	99.04	99.57	98.71	99.50	124100	97.64
NYSE	CIU	2009-07-06	99.11	99.11	98.34	98.97	138100	97.12
NYSE	CIU	2009-07-02	98.92	99.42	98.41	98.69	122300	96.84
NYSE	CIU	2009-07-01	99.15	99.28	97.97	98.08	1040800	96.24
NYSE	CIU	2009-06-30	100.08	100.13	99.60	99.99	141500	97.72
NYSE	CIU	2009-06-29	100.01	100.20	99.78	100.07	115000	97.80
NYSE	CIU	2009-06-26	99.51	99.97	99.42	99.96	87500	97.70
NYSE	CIU	2009-06-25	99.06	99.73	98.85	99.60	98900	97.34
NYSE	CIU	2009-06-24	99.24	99.47	98.82	99.27	96800	97.02
NYSE	CIU	2009-06-23	98.75	99.29	98.57	98.84	96500	96.60
NYSE	CIU	2009-06-22	98.52	98.99	98.50	98.79	120700	96.55
NYSE	CIU	2009-06-19	98.30	98.94	98.30	98.60	168300	96.37
NYSE	CIU	2009-06-18	98.69	99.23	98.27	98.66	175100	96.42
NYSE	CIU	2009-06-17	99.31	99.53	98.80	99.48	144400	97.23
NYSE	CIU	2009-06-16	99.12	99.74	99.12	99.64	113300	97.38
NYSE	CIU	2009-06-15	99.05	99.51	99.05	99.20	192900	96.95
NYSE	CIU	2009-06-12	98.65	99.52	98.65	99.24	127000	96.99
NYSE	CIU	2009-06-11	98.35	99.35	98.35	98.53	180700	96.30
NYSE	CIU	2009-06-10	97.90	98.83	97.90	98.61	119900	96.38
NYSE	CIU	2009-06-09	97.62	98.70	97.62	98.64	146900	96.41
NYSE	CIU	2009-06-08	98.23	98.45	97.97	98.02	106000	95.80
NYSE	CIU	2009-06-05	98.45	98.47	97.95	98.10	129700	95.88
NYSE	CIU	2009-06-04	98.82	99.03	98.25	98.65	109400	96.41
NYSE	CIU	2009-06-03	98.28	99.04	98.27	99.04	161700	96.80
NYSE	CIU	2009-06-02	97.85	98.24	97.36	98.24	148700	96.01
NYSE	CIU	2009-06-01	98.54	98.54	97.03	97.76	314200	95.54
NYSE	CIU	2009-05-29	97.39	98.37	97.12	98.36	111900	95.71
NYSE	CIU	2009-05-28	97.88	97.97	97.43	97.97	215000	95.33
NYSE	CIU	2009-05-27	97.67	97.87	97.02	97.49	168400	94.86
NYSE	CIU	2009-05-26	97.70	97.91	97.40	97.77	88900	95.13
NYSE	CIU	2009-05-22	97.36	97.83	97.18	97.49	108400	94.86
NYSE	CIU	2009-05-21	97.84	98.09	97.01	97.37	146600	94.74
NYSE	CIU	2009-05-20	97.50	97.90	97.19	97.88	213900	95.24
NYSE	CIU	2009-05-19	97.33	97.40	96.56	97.40	124600	94.77
NYSE	CIU	2009-05-18	97.55	97.58	96.71	97.03	131800	94.41
NYSE	CIU	2009-05-15	97.24	97.57	97.05	97.39	147500	94.76
NYSE	CIU	2009-05-14	97.42	97.69	96.92	97.67	158500	95.03
NYSE	CIU	2009-05-13	97.48	97.71	97.29	97.67	142300	95.03
NYSE	CIU	2009-05-12	96.62	97.45	96.62	97.42	119300	94.79
NYSE	CIU	2009-05-11	96.84	97.48	96.49	97.05	153300	94.43
NYSE	CIU	2009-05-08	97.13	97.13	96.13	96.23	195100	93.63
NYSE	CIU	2009-05-07	96.85	96.94	96.27	96.54	155900	93.93
NYSE	CIU	2009-05-06	96.26	96.60	95.96	96.60	106300	93.99
NYSE	CIU	2009-05-05	95.83	96.14	95.60	96.14	131900	93.55
NYSE	CIU	2009-05-04	95.71	95.85	95.39	95.84	125900	93.25
NYSE	CIU	2009-05-01	95.31	95.75	95.10	95.70	105500	93.12
NYSE	CIU	2009-04-30	95.85	95.92	95.55	95.75	195200	92.78
NYSE	CIU	2009-04-29	95.88	95.97	95.53	95.71	141900	92.74
NYSE	CIU	2009-04-28	95.60	95.97	95.28	95.62	118200	92.66
NYSE	CIU	2009-04-27	95.46	95.74	95.30	95.74	93500	92.77
NYSE	CIU	2009-04-24	95.75	95.85	95.28	95.85	97000	92.88
NYSE	CIU	2009-04-23	95.58	95.60	95.12	95.58	72000	92.62
NYSE	CIU	2009-04-22	95.57	95.57	95.02	95.34	94600	92.39
NYSE	CIU	2009-04-21	95.74	95.74	94.99	95.30	96500	92.35
NYSE	CIU	2009-04-20	95.58	95.64	95.34	95.54	129600	92.58
NYSE	CIU	2009-04-17	95.56	95.56	94.89	95.00	147600	92.06
NYSE	CIU	2009-04-16	95.29	95.34	94.90	95.31	156600	92.36
NYSE	CIU	2009-04-15	94.97	95.36	94.71	95.32	116900	92.37
NYSE	CIU	2009-04-14	94.99	95.13	94.54	94.84	56100	91.90
NYSE	CIU	2009-04-13	94.38	95.11	94.09	95.11	235800	92.16
NYSE	CIU	2009-04-09	94.06	94.32	92.92	93.62	132100	90.72
NYSE	CIU	2009-04-08	93.93	94.11	93.57	94.11	63500	91.19
NYSE	CIU	2009-04-07	93.68	93.74	93.45	93.58	51000	90.68
NYSE	CIU	2009-04-06	93.77	93.90	92.77	93.52	195200	90.62
NYSE	CIU	2009-04-03	93.79	93.90	93.38	93.69	1960800	90.79
NYSE	CIU	2009-04-02	93.66	93.83	93.38	93.76	113400	90.85
NYSE	CIU	2009-04-01	93.99	94.10	93.46	93.95	87400	91.04
NYSE	CIU	2009-03-31	93.78	94.22	93.51	94.15	131300	90.82
NYSE	CIU	2009-03-30	93.95	94.02	93.45	94.02	217700	90.69
NYSE	CIU	2009-03-27	93.98	93.98	93.53	93.90	89100	90.58
NYSE	CIU	2009-03-26	93.29	93.61	93.04	93.58	111500	90.27
NYSE	CIU	2009-03-25	93.63	93.63	93.01	93.15	96700	89.86
NYSE	CIU	2009-03-24	93.62	93.93	93.16	93.25	134300	89.95
NYSE	CIU	2009-03-23	94.33	94.33	93.60	94.11	93100	90.78
NYSE	CIU	2009-03-20	94.38	94.38	93.18	93.19	137300	89.89
NYSE	CIU	2009-03-19	95.21	95.21	93.97	94.53	152300	91.19
NYSE	CIU	2009-03-18	93.09	95.34	92.35	94.20	203900	90.87
NYSE	CIU	2009-03-17	93.18	93.34	92.30	92.72	208400	89.44
NYSE	CIU	2009-03-16	93.08	93.29	92.65	93.25	122000	89.95
NYSE	CIU	2009-03-13	93.25	93.65	93.00	93.53	131500	90.22
NYSE	CIU	2009-03-12	92.97	93.52	92.84	93.40	149300	90.10
NYSE	CIU	2009-03-11	93.01	93.46	92.66	93.24	154300	89.94
NYSE	CIU	2009-03-10	92.74	93.30	92.74	93.17	155900	89.87
NYSE	CIU	2009-03-09	93.26	93.38	92.89	93.24	179800	89.94
NYSE	CIU	2009-03-06	92.92	93.76	92.92	93.57	165600	90.26
NYSE	CIU	2009-03-05	93.49	93.58	92.91	93.30	223100	90.00
NYSE	CIU	2009-03-04	93.84	93.85	93.06	93.69	211400	90.38
NYSE	CIU	2009-03-03	94.17	94.59	94.03	94.09	225200	90.76
NYSE	CIU	2009-03-02	94.52	94.99	94.00	94.11	263700	90.78
NYSE	CIU	2009-02-27	95.21	95.41	94.71	95.38	179100	91.61
NYSE	CIU	2009-02-26	94.69	95.40	94.36	95.25	293400	91.49
NYSE	CIU	2009-02-25	96.07	96.07	94.38	94.40	158200	90.67
NYSE	CIU	2009-02-24	96.29	96.34	95.75	95.78	127600	92.00
NYSE	CIU	2009-02-23	96.23	96.23	94.10	95.88	81900	92.10
NYSE	CIU	2009-02-20	96.62	96.98	96.25	96.60	113000	92.79
NYSE	CIU	2009-02-19	96.81	97.09	96.25	96.81	90900	92.99
NYSE	CIU	2009-02-18	97.14	97.35	96.76	97.34	128100	93.50
NYSE	CIU	2009-02-17	97.60	97.70	97.03	97.11	81100	93.28
NYSE	CIU	2009-02-13	97.49	97.74	96.98	97.25	73400	93.41
NYSE	CIU	2009-02-12	96.95	98.00	96.81	97.87	85900	94.01
NYSE	CIU	2009-02-11	96.84	97.09	96.84	97.05	93600	93.22
NYSE	CIU	2009-02-10	96.65	97.26	96.39	96.50	105900	92.69
NYSE	CIU	2009-02-09	96.86	96.87	96.22	96.54	80800	92.73
NYSE	CIU	2009-02-06	97.09	97.25	96.70	97.00	148200	93.17
NYSE	CIU	2009-02-05	97.18	97.62	96.87	97.22	154700	93.38
NYSE	CIU	2009-02-04	97.20	97.93	97.01	97.57	96800	93.72
NYSE	CIU	2009-02-03	97.56	98.24	97.01	97.53	80600	93.68
NYSE	CIU	2009-02-02	97.50	98.21	97.50	98.18	114800	94.30
NYSE	CIU	2009-01-30	98.04	98.42	98.00	98.12	96400	93.85
NYSE	CIU	2009-01-29	98.11	98.40	97.79	98.04	130800	93.77
NYSE	CIU	2009-01-28	98.42	99.16	98.06	98.39	98700	94.10
NYSE	CIU	2009-01-27	97.67	98.19	97.50	98.15	74800	93.87
NYSE	CIU	2009-01-26	97.88	97.98	97.01	97.50	91700	93.25
NYSE	CIU	2009-01-23	97.75	98.15	97.50	98.05	87100	93.78
NYSE	CIU	2009-01-22	98.15	98.15	97.27	97.85	75200	93.59
NYSE	CIU	2009-01-21	98.18	98.25	97.38	97.38	76300	93.14
NYSE	CIU	2009-01-20	98.01	98.73	96.25	98.47	183800	94.18
NYSE	CIU	2009-01-16	98.36	99.25	98.14	99.00	136700	94.69
NYSE	CIU	2009-01-15	99.34	99.34	98.79	99.10	110900	94.78
NYSE	CIU	2009-01-14	99.01	99.51	97.37	98.86	159100	94.55
NYSE	CIU	2009-01-13	98.48	99.14	98.16	99.14	30300	94.82
NYSE	CIU	2009-01-12	98.00	98.77	98.00	98.77	37200	94.47
NYSE	CIU	2009-01-09	97.69	98.35	97.69	98.30	26800	94.02
NYSE	CIU	2009-01-08	96.87	97.99	96.87	97.56	56100	93.31
NYSE	CIU	2009-01-07	97.82	98.99	96.03	96.04	78200	91.86
NYSE	CIU	2009-01-06	97.29	98.98	96.61	98.77	50100	94.47
NYSE	CIU	2009-01-05	96.83	98.55	96.83	98.53	59200	94.24
NYSE	CIU	2009-01-02	96.50	97.91	96.45	97.59	28800	93.34
NYSE	CPY	2009-12-31	12.09	12.33	11.98	12.28	33900	12.28
NYSE	CPY	2009-12-30	12.04	12.26	11.90	12.07	53800	12.07
NYSE	CPY	2009-12-29	11.92	12.11	11.60	12.03	78300	12.03
NYSE	CPY	2009-12-28	11.70	12.05	11.53	11.92	32600	11.92
NYSE	CPY	2009-12-24	11.66	11.77	11.34	11.73	27100	11.73
NYSE	CPY	2009-12-23	11.65	11.85	11.37	11.60	36500	11.60
NYSE	CPY	2009-12-22	12.26	12.37	11.22	11.66	113100	11.66
NYSE	CPY	2009-12-21	12.30	12.40	12.10	12.30	49500	12.30
NYSE	CPY	2009-12-18	12.25	12.98	12.21	12.28	47500	12.28
NYSE	CPY	2009-12-17	12.10	12.25	12.05	12.15	22500	12.15
NYSE	CPY	2009-12-16	12.14	12.19	12.06	12.13	22700	12.13
NYSE	CPY	2009-12-15	12.13	12.38	12.02	12.02	13600	12.02
NYSE	CPY	2009-12-14	12.00	12.33	11.94	12.12	39300	12.12
NYSE	CPY	2009-12-11	12.21	12.21	11.84	12.00	72400	12.00
NYSE	CPY	2009-12-10	12.32	12.47	11.96	12.01	35700	12.01
NYSE	CPY	2009-12-09	12.31	12.41	12.00	12.33	27500	12.33
NYSE	CPY	2009-12-08	12.22	12.34	12.00	12.33	16600	12.33
NYSE	CPY	2009-12-07	12.23	12.25	11.93	12.25	33100	12.25
NYSE	CPY	2009-12-04	12.25	12.25	11.83	12.19	18100	12.19
NYSE	CPY	2009-12-03	12.18	12.20	11.88	12.02	23600	12.02
NYSE	CPY	2009-12-02	12.14	12.25	11.88	12.12	64400	12.12
NYSE	CPY	2009-12-01	11.85	12.22	11.65	12.14	35300	12.14
NYSE	CPY	2009-11-30	11.91	12.00	11.50	11.85	52400	11.85
NYSE	CPY	2009-11-27	12.05	12.09	11.84	11.91	10900	11.91
NYSE	CPY	2009-11-25	12.12	12.24	12.10	12.14	11300	12.14
NYSE	CPY	2009-11-24	12.29	12.32	12.13	12.18	9300	12.02
NYSE	CPY	2009-11-23	12.16	12.33	12.11	12.25	31600	12.09
NYSE	CPY	2009-11-20	11.99	12.16	11.90	12.05	39500	11.89
NYSE	CPY	2009-11-19	12.12	12.22	11.72	12.02	28700	11.86
NYSE	CPY	2009-11-18	12.14	12.45	12.10	12.20	22200	12.04
NYSE	CPY	2009-11-17	12.72	13.01	12.01	12.10	46500	11.94
NYSE	CPY	2009-11-16	12.08	12.70	12.08	12.67	31700	12.50
NYSE	CPY	2009-11-13	11.76	12.17	11.65	12.02	16700	11.86
NYSE	CPY	2009-11-12	12.23	12.48	11.53	11.67	26500	11.52
NYSE	CPY	2009-11-11	12.05	12.25	11.76	12.21	19700	12.05
NYSE	CPY	2009-11-10	11.90	12.16	11.79	11.90	27600	11.74
NYSE	CPY	2009-11-09	11.73	12.21	11.62	11.98	32000	11.82
NYSE	CPY	2009-11-06	11.96	12.01	11.33	11.67	11300	11.52
NYSE	CPY	2009-11-05	11.58	12.06	11.46	11.97	12000	11.81
NYSE	CPY	2009-11-04	11.58	11.84	11.31	11.52	32900	11.37
NYSE	CPY	2009-11-03	11.39	11.77	11.25	11.40	42700	11.25
NYSE	CPY	2009-11-02	11.37	11.65	11.30	11.42	43000	11.27
NYSE	CPY	2009-10-30	11.40	11.86	11.09	11.36	47900	11.21
NYSE	CPY	2009-10-29	11.35	11.59	11.35	11.42	17600	11.27
NYSE	CPY	2009-10-28	11.58	11.60	11.22	11.25	37900	11.10
NYSE	CPY	2009-10-27	13.10	13.10	11.22	11.59	51000	11.44
NYSE	CPY	2009-10-26	13.01	13.20	12.80	13.01	67000	12.84
NYSE	CPY	2009-10-23	13.36	13.36	12.59	12.97	83800	12.80
NYSE	CPY	2009-10-22	12.88	13.31	12.66	13.24	73800	13.07
NYSE	CPY	2009-10-21	12.35	12.80	12.30	12.73	101900	12.56
NYSE	CPY	2009-10-20	11.65	12.47	11.65	12.31	70900	12.15
NYSE	CPY	2009-10-19	10.57	11.73	10.40	11.55	96900	11.40
NYSE	CPY	2009-10-16	10.10	10.60	10.10	10.37	93700	10.23
NYSE	CPY	2009-10-15	10.00	10.15	9.99	10.02	44800	9.89
NYSE	CPY	2009-10-14	10.08	10.22	9.85	10.03	69300	9.90
NYSE	CPY	2009-10-13	10.12	10.13	9.75	9.99	89100	9.86
NYSE	CPY	2009-10-12	10.90	10.90	10.05	10.13	91700	10.00
NYSE	CPY	2009-10-09	11.39	11.39	10.66	10.90	52200	10.76
NYSE	CPY	2009-10-08	11.57	11.64	11.17	11.44	40000	11.29
NYSE	CPY	2009-10-07	11.80	11.80	11.14	11.47	18000	11.32
NYSE	CPY	2009-10-06	11.35	12.20	11.15	11.84	51200	11.68
NYSE	CPY	2009-10-05	11.10	11.48	10.80	11.31	74500	11.16
NYSE	CPY	2009-10-02	12.10	12.10	11.02	11.08	39000	10.93
NYSE	CPY	2009-10-01	12.47	12.47	11.76	12.10	50600	11.94
NYSE	CPY	2009-09-30	13.39	13.52	12.26	12.47	39100	12.31
NYSE	CPY	2009-09-29	13.51	13.73	13.29	13.40	28500	13.22
NYSE	CPY	2009-09-28	13.31	13.68	12.75	13.58	45800	13.40
NYSE	CPY	2009-09-25	12.96	13.59	12.82	13.28	62100	13.11
NYSE	CPY	2009-09-24	13.88	14.01	12.20	13.01	115300	12.84
NYSE	CPY	2009-09-23	14.44	14.57	13.80	13.89	92500	13.71
NYSE	CPY	2009-09-22	14.60	14.71	14.35	14.47	75500	14.28
NYSE	CPY	2009-09-21	14.50	14.68	14.29	14.57	47100	14.38
NYSE	CPY	2009-09-18	14.51	14.62	14.47	14.55	62700	14.36
NYSE	CPY	2009-09-17	14.57	14.66	14.23	14.52	66600	14.33
NYSE	CPY	2009-09-16	14.35	14.66	14.19	14.43	37200	14.24
NYSE	CPY	2009-09-15	13.73	14.71	13.67	14.29	41200	14.10
NYSE	CPY	2009-09-14	13.81	13.96	13.25	13.82	62400	13.64
NYSE	CPY	2009-09-11	13.02	13.95	12.66	13.84	113200	13.66
NYSE	CPY	2009-09-10	13.42	13.42	13.06	13.21	33200	13.04
NYSE	CPY	2009-09-09	13.28	13.90	13.15	13.44	34300	13.26
NYSE	CPY	2009-09-08	12.61	13.34	12.44	13.14	82600	12.97
NYSE	CPY	2009-09-04	12.79	12.81	12.17	12.32	30700	12.16
NYSE	CPY	2009-09-03	12.45	13.43	11.33	12.62	125200	12.45
NYSE	CPY	2009-09-02	14.47	14.50	12.17	12.26	161300	12.10
NYSE	CPY	2009-09-01	17.55	18.22	14.56	14.66	168900	14.47
NYSE	CPY	2009-08-31	18.62	18.77	17.66	18.08	59300	17.84
NYSE	CPY	2009-08-28	18.65	18.80	18.33	18.66	29300	18.41
NYSE	CPY	2009-08-27	18.77	18.83	18.56	18.75	14500	18.50
NYSE	CPY	2009-08-26	18.86	18.86	18.64	18.78	17200	18.53
NYSE	CPY	2009-08-25	18.87	18.87	18.51	18.62	15900	18.38
NYSE	CPY	2009-08-24	18.72	19.00	18.05	18.46	41000	18.22
NYSE	CPY	2009-08-21	18.13	18.64	17.83	18.59	27000	18.35
NYSE	CPY	2009-08-20	18.51	18.98	17.53	17.98	25800	17.74
NYSE	CPY	2009-08-19	17.65	18.52	17.21	18.48	18900	18.24
NYSE	CPY	2009-08-18	18.00	18.02	17.57	17.85	10800	17.62
NYSE	CPY	2009-08-17	17.30	17.90	16.75	17.77	40000	17.54
NYSE	CPY	2009-08-14	18.22	18.50	17.24	17.48	43000	17.25
NYSE	CPY	2009-08-13	18.94	19.12	18.09	18.17	34700	17.93
NYSE	CPY	2009-08-12	19.13	19.65	18.90	18.94	35200	18.53
NYSE	CPY	2009-08-11	19.55	19.95	19.07	19.12	24200	18.71
NYSE	CPY	2009-08-10	19.33	20.00	18.83	19.44	81900	19.02
NYSE	CPY	2009-08-07	18.90	19.35	18.61	18.78	21800	18.38
NYSE	CPY	2009-08-06	18.71	18.93	18.35	18.66	26600	18.26
NYSE	CPY	2009-08-05	18.57	19.15	18.50	18.68	43600	18.28
NYSE	CPY	2009-08-04	18.86	19.00	18.37	18.66	42700	18.26
NYSE	CPY	2009-08-03	18.43	19.04	18.25	18.88	36800	18.47
NYSE	CPY	2009-07-31	18.76	19.14	18.20	18.34	87600	17.95
NYSE	CPY	2009-07-30	18.62	19.03	18.45	18.65	36000	18.25
NYSE	CPY	2009-07-29	18.01	18.79	18.01	18.39	42100	18.00
NYSE	CPY	2009-07-28	17.94	18.12	17.54	18.01	42300	17.62
NYSE	CPY	2009-07-27	17.84	18.10	17.84	17.96	38500	17.57
NYSE	CPY	2009-07-24	18.04	18.20	17.57	18.14	38200	17.75
NYSE	CPY	2009-07-23	18.63	18.63	17.90	18.14	67300	17.75
NYSE	CPY	2009-07-22	17.72	18.33	17.30	18.33	62000	17.94
NYSE	CPY	2009-07-21	17.42	18.16	17.37	17.65	51300	17.27
NYSE	CPY	2009-07-20	17.12	17.69	16.94	17.32	91600	16.95
NYSE	CPY	2009-07-17	16.99	17.19	16.82	17.08	33700	16.71
NYSE	CPY	2009-07-16	17.09	17.49	16.75	16.94	36000	16.58
NYSE	CPY	2009-07-15	17.27	17.27	16.47	17.09	68300	16.72
NYSE	CPY	2009-07-14	16.00	17.10	15.95	16.95	65300	16.59
NYSE	CPY	2009-07-13	16.16	16.63	15.52	15.93	35100	15.59
NYSE	CPY	2009-07-10	15.97	16.32	15.50	16.07	59100	15.72
NYSE	CPY	2009-07-09	17.17	17.19	15.80	16.16	66100	15.81
NYSE	CPY	2009-07-08	17.80	18.00	16.99	17.12	60300	16.75
NYSE	CPY	2009-07-07	16.89	17.84	16.69	17.71	36800	17.33
NYSE	CPY	2009-07-06	16.99	17.24	16.05	17.09	70100	16.72
NYSE	CPY	2009-07-02	17.72	17.89	16.98	16.98	29200	16.62
NYSE	CPY	2009-07-01	17.24	17.91	17.00	17.72	79400	17.34
NYSE	CPY	2009-06-30	17.33	17.51	16.62	16.99	79100	16.63
NYSE	CPY	2009-06-29	18.56	18.80	16.44	16.62	138000	16.26
NYSE	CPY	2009-06-26	18.19	18.80	17.92	18.80	561500	18.40
NYSE	CPY	2009-06-25	17.86	18.48	17.84	18.20	99400	17.81
NYSE	CPY	2009-06-24	17.78	18.25	17.75	17.86	26200	17.48
NYSE	CPY	2009-06-23	18.08	18.08	17.49	17.75	36200	17.37
NYSE	CPY	2009-06-22	18.37	18.37	17.32	17.61	47000	17.23
NYSE	CPY	2009-06-19	17.05	18.40	16.81	18.39	31800	18.00
NYSE	CPY	2009-06-18	17.07	17.36	16.53	17.00	48900	16.63
NYSE	CPY	2009-06-17	16.70	17.06	16.37	16.98	44500	16.62
NYSE	CPY	2009-06-16	17.04	17.25	16.56	16.90	39900	16.54
NYSE	CPY	2009-06-15	16.99	17.22	16.43	16.82	41000	16.46
NYSE	CPY	2009-06-12	17.11	17.28	16.80	17.00	126500	16.63
NYSE	CPY	2009-06-11	17.36	18.00	16.84	17.18	113000	16.81
NYSE	CPY	2009-06-10	17.00	17.29	16.70	16.85	42600	16.49
NYSE	CPY	2009-06-09	17.00	17.20	16.41	17.00	42200	16.63
NYSE	CPY	2009-06-08	16.56	17.03	16.14	17.00	87000	16.63
NYSE	CPY	2009-06-05	16.10	16.58	15.82	16.16	30100	15.81
NYSE	CPY	2009-06-04	16.92	16.92	15.81	16.00	52000	15.66
NYSE	CPY	2009-06-03	14.43	16.27	14.43	16.27	27500	15.92
NYSE	CPY	2009-06-02	15.01	15.16	13.48	14.50	49900	14.19
NYSE	CPY	2009-06-01	13.93	16.59	13.50	15.08	96000	14.76
NYSE	CPY	2009-05-29	13.50	13.50	13.11	13.32	26200	13.03
NYSE	CPY	2009-05-28	13.55	13.55	12.41	13.50	29600	13.21
NYSE	CPY	2009-05-27	13.26	14.08	13.03	13.51	18200	13.22
NYSE	CPY	2009-05-26	12.00	13.05	12.00	13.05	23000	12.77
NYSE	CPY	2009-05-22	11.83	12.40	11.76	12.29	17000	12.03
NYSE	CPY	2009-05-21	12.80	12.80	11.79	11.82	21300	11.57
NYSE	CPY	2009-05-20	12.58	12.99	12.47	12.86	15900	12.58
NYSE	CPY	2009-05-19	11.43	12.00	11.24	11.85	23700	11.60
NYSE	CPY	2009-05-18	10.80	11.66	10.79	11.44	28400	11.04
NYSE	CPY	2009-05-15	11.19	11.23	10.60	10.65	17000	10.28
NYSE	CPY	2009-05-14	10.95	11.66	10.80	11.25	26200	10.85
NYSE	CPY	2009-05-13	11.45	11.75	10.77	10.80	32400	10.42
NYSE	CPY	2009-05-12	11.99	12.00	11.07	11.50	37000	11.10
NYSE	CPY	2009-05-11	10.82	11.30	10.50	11.05	16100	10.66
NYSE	CPY	2009-05-08	10.14	11.05	9.96	10.80	30400	10.42
NYSE	CPY	2009-05-07	9.84	10.11	9.84	9.90	14500	9.55
NYSE	CPY	2009-05-06	10.97	10.97	9.58	10.01	84800	9.66
NYSE	CPY	2009-05-05	11.17	11.19	10.82	10.97	16500	10.58
NYSE	CPY	2009-05-04	10.86	11.26	10.76	11.12	25900	10.73
NYSE	CPY	2009-05-01	10.60	11.63	9.90	10.86	89700	10.48
NYSE	CPY	2009-04-30	10.08	10.64	10.08	10.20	19600	9.84
NYSE	CPY	2009-04-29	9.96	10.25	9.95	10.02	11500	9.67
NYSE	CPY	2009-04-28	10.00	10.84	9.95	9.95	107700	9.60
NYSE	CPY	2009-04-27	9.95	10.02	9.61	9.88	24400	9.53
NYSE	CPY	2009-04-24	9.72	10.43	9.45	9.95	32700	9.60
NYSE	CPY	2009-04-23	9.99	10.02	9.36	9.65	18000	9.31
NYSE	CPY	2009-04-22	9.49	10.40	9.00	10.00	63900	9.65
NYSE	CPY	2009-04-21	7.61	9.50	7.42	9.00	155800	8.68
NYSE	CPY	2009-04-20	7.36	7.87	7.36	7.52	17900	7.26
NYSE	CPY	2009-04-17	7.44	7.99	7.39	7.80	28900	7.53
NYSE	CPY	2009-04-16	7.25	7.59	7.12	7.51	7100	7.25
NYSE	CPY	2009-04-15	7.17	7.60	7.15	7.23	13500	6.98
NYSE	CPY	2009-04-14	7.59	7.67	7.22	7.22	18600	6.97
NYSE	CPY	2009-04-13	7.96	7.96	7.41	7.52	22200	7.26
NYSE	CPY	2009-04-09	7.90	7.94	7.73	7.81	11400	7.54
NYSE	CPY	2009-04-08	8.00	8.00	7.79	7.90	22700	7.62
NYSE	CPY	2009-04-07	8.15	8.20	7.83	8.20	18100	7.91
NYSE	CPY	2009-04-06	8.45	8.48	8.05	8.22	20000	7.93
NYSE	CPY	2009-04-03	8.22	8.73	8.12	8.55	17900	8.25
NYSE	CPY	2009-04-02	7.75	8.47	7.75	8.27	28100	7.98
NYSE	CPY	2009-04-01	7.32	7.88	7.14	7.62	46100	7.35
NYSE	CPY	2009-03-31	7.43	7.74	7.31	7.39	35500	7.13
NYSE	CPY	2009-03-30	8.29	8.29	7.04	7.40	39800	7.14
NYSE	CPY	2009-03-27	7.81	8.35	7.81	8.13	30600	7.84
NYSE	CPY	2009-03-26	7.64	7.93	7.64	7.81	22200	7.54
NYSE	CPY	2009-03-25	7.52	7.81	7.41	7.53	19600	7.27
NYSE	CPY	2009-03-24	7.70	7.75	7.45	7.50	22800	7.24
NYSE	CPY	2009-03-23	7.05	7.36	6.86	7.31	22000	7.05
NYSE	CPY	2009-03-20	7.00	7.05	6.51	7.05	17600	6.80
NYSE	CPY	2009-03-19	7.34	7.34	6.75	7.00	22300	6.75
NYSE	CPY	2009-03-18	7.09	7.46	6.90	7.35	18800	7.09
NYSE	CPY	2009-03-17	6.98	7.21	6.89	7.06	14700	6.81
NYSE	CPY	2009-03-16	6.40	7.00	6.40	6.88	16600	6.64
NYSE	CPY	2009-03-13	6.29	6.76	6.22	6.39	17700	6.17
NYSE	CPY	2009-03-12	6.09	6.47	5.95	6.26	38600	6.04
NYSE	CPY	2009-03-11	6.02	6.40	6.01	6.11	21700	5.90
NYSE	CPY	2009-03-10	6.09	6.18	6.00	6.01	12300	5.80
NYSE	CPY	2009-03-09	5.96	6.05	5.91	6.03	18900	5.82
NYSE	CPY	2009-03-06	6.10	6.33	6.00	6.10	56600	5.89
NYSE	CPY	2009-03-05	6.52	6.52	5.92	6.00	45400	5.79
NYSE	CPY	2009-03-04	6.03	6.30	5.98	6.06	18900	5.85
NYSE	CPY	2009-03-03	6.08	6.11	5.95	6.00	26000	5.79
NYSE	CPY	2009-03-02	6.50	6.50	5.95	6.05	24600	5.84
NYSE	CPY	2009-02-27	6.14	6.64	6.08	6.56	24800	6.33
NYSE	CPY	2009-02-26	6.35	6.49	6.25	6.37	15700	6.15
NYSE	CPY	2009-02-25	6.60	6.78	6.22	6.26	17900	6.04
NYSE	CPY	2009-02-24	6.30	6.94	6.07	6.70	42700	6.31
NYSE	CPY	2009-02-23	6.37	6.80	6.17	6.28	23800	5.91
NYSE	CPY	2009-02-20	6.10	6.50	5.89	6.44	48000	6.07
NYSE	CPY	2009-02-19	6.69	6.80	6.16	6.24	29900	5.88
NYSE	CPY	2009-02-18	6.54	6.72	6.48	6.54	23400	6.16
NYSE	CPY	2009-02-17	6.63	6.97	6.22	6.51	46400	6.13
NYSE	CPY	2009-02-13	6.62	7.50	6.45	6.77	30400	6.38
NYSE	CPY	2009-02-12	6.55	6.70	6.16	6.60	22500	6.22
NYSE	CPY	2009-02-11	7.57	7.57	6.59	6.71	47800	6.32
NYSE	CPY	2009-02-10	7.61	7.61	7.00	7.07	15500	6.66
NYSE	CPY	2009-02-09	7.34	8.00	7.34	7.67	34000	7.22
NYSE	CPY	2009-02-06	6.71	7.39	6.56	7.14	52200	6.72
NYSE	CPY	2009-02-05	6.54	6.64	6.40	6.57	22700	6.19
NYSE	CPY	2009-02-04	6.57	6.68	6.36	6.55	28500	6.17
NYSE	CPY	2009-02-03	6.99	7.20	6.54	6.62	75500	6.23
NYSE	CPY	2009-02-02	6.74	7.39	6.35	6.99	73400	6.58
NYSE	CPY	2009-01-30	7.12	7.49	6.07	6.90	73500	6.50
NYSE	CPY	2009-01-29	6.12	7.12	6.00	7.02	108300	6.61
NYSE	CPY	2009-01-28	5.85	6.11	5.57	6.07	51600	5.72
NYSE	CPY	2009-01-27	5.35	5.80	5.28	5.67	30800	5.34
NYSE	CPY	2009-01-26	5.00	5.47	4.71	5.35	91500	5.04
NYSE	CPY	2009-01-23	4.59	5.15	4.59	4.92	119700	4.63
NYSE	CPY	2009-01-22	4.63	4.84	4.33	4.72	87900	4.45
NYSE	CPY	2009-01-21	4.20	4.85	4.15	4.85	72100	4.57
NYSE	CPY	2009-01-20	4.55	4.67	4.17	4.17	25800	3.93
NYSE	CPY	2009-01-16	4.86	4.95	4.41	4.72	43700	4.45
NYSE	CPY	2009-01-15	4.45	4.95	4.15	4.95	89500	4.66
NYSE	CPY	2009-01-14	4.43	4.55	4.10	4.55	129700	4.29
NYSE	CPY	2009-01-13	4.60	4.68	4.30	4.50	51300	4.24
NYSE	CPY	2009-01-12	5.00	5.00	4.34	4.34	106100	4.09
NYSE	CPY	2009-01-09	4.85	5.05	4.53	5.05	82900	4.76
NYSE	CPY	2009-01-08	4.61	4.85	4.33	4.85	113800	4.57
NYSE	CPY	2009-01-07	5.33	5.50	4.14	4.80	198200	4.52
NYSE	CPY	2009-01-06	3.75	4.00	3.70	3.91	57200	3.68
NYSE	CPY	2009-01-05	3.80	3.84	3.49	3.72	91400	3.50
NYSE	CPY	2009-01-02	3.40	3.87	3.20	3.82	122500	3.60
NYSE	CDR	2009-12-31	6.75	7.13	6.75	6.80	269400	6.80
NYSE	CDR	2009-12-30	6.46	6.79	6.40	6.78	229300	6.78
NYSE	CDR	2009-12-29	6.55	6.68	6.40	6.51	141600	6.51
NYSE	CDR	2009-12-28	6.74	6.83	6.47	6.56	130000	6.47
NYSE	CDR	2009-12-24	6.66	6.79	6.62	6.78	33700	6.69
NYSE	CDR	2009-12-23	6.62	6.72	6.50	6.61	128400	6.52
NYSE	CDR	2009-12-22	6.53	6.69	6.45	6.58	156000	6.49
NYSE	CDR	2009-12-21	6.25	6.58	6.20	6.50	258800	6.41
NYSE	CDR	2009-12-18	6.26	6.28	6.04	6.25	626700	6.16
NYSE	CDR	2009-12-17	6.25	6.26	6.01	6.20	215400	6.11
NYSE	CDR	2009-12-16	6.20	6.30	6.05	6.28	266300	6.19
NYSE	CDR	2009-12-15	6.28	6.35	6.07	6.10	213000	6.02
NYSE	CDR	2009-12-14	6.09	6.36	5.99	6.35	180800	6.26
NYSE	CDR	2009-12-11	5.82	6.10	5.76	6.10	237600	6.02
NYSE	CDR	2009-12-10	5.71	5.86	5.68	5.76	231500	5.68
NYSE	CDR	2009-12-09	5.71	5.76	5.61	5.68	194900	5.60
NYSE	CDR	2009-12-08	5.84	5.96	5.65	5.69	155100	5.61
NYSE	CDR	2009-12-07	5.99	6.06	5.77	5.88	91300	5.80
NYSE	CDR	2009-12-04	6.08	6.10	5.75	5.93	227500	5.85
NYSE	CDR	2009-12-03	6.05	6.15	5.88	5.90	180200	5.82
NYSE	CDR	2009-12-02	5.93	6.05	5.80	6.00	172800	5.92
NYSE	CDR	2009-12-01	6.10	6.10	5.90	5.94	96400	5.86
NYSE	CDR	2009-11-30	5.71	6.07	5.67	6.04	247200	5.96
NYSE	CDR	2009-11-27	5.66	5.79	5.61	5.68	81500	5.60
NYSE	CDR	2009-11-25	6.06	6.06	5.80	5.84	143900	5.76
NYSE	CDR	2009-11-24	5.89	6.06	5.73	6.05	121600	5.97
NYSE	CDR	2009-11-23	5.94	6.06	5.80	5.88	95800	5.80
NYSE	CDR	2009-11-20	5.77	5.89	5.71	5.80	138300	5.72
NYSE	CDR	2009-11-19	5.92	5.94	5.70	5.81	198100	5.73
NYSE	CDR	2009-11-18	5.95	6.02	5.82	6.02	127300	5.94
NYSE	CDR	2009-11-17	6.18	6.20	5.88	5.95	313400	5.87
NYSE	CDR	2009-11-16	6.00	6.30	5.91	6.24	194600	6.15
NYSE	CDR	2009-11-13	5.84	5.99	5.71	5.97	130100	5.89
NYSE	CDR	2009-11-12	5.81	5.99	5.76	5.81	194700	5.73
NYSE	CDR	2009-11-11	6.00	6.02	5.80	5.90	139900	5.82
NYSE	CDR	2009-11-10	5.95	6.20	5.87	5.90	308000	5.82
NYSE	CDR	2009-11-09	5.82	5.99	5.74	5.98	157100	5.90
NYSE	CDR	2009-11-06	5.96	6.36	5.68	5.76	265100	5.68
NYSE	CDR	2009-11-05	5.79	6.10	5.74	6.05	269800	5.97
NYSE	CDR	2009-11-04	5.85	6.02	5.64	5.67	296200	5.59
NYSE	CDR	2009-11-03	5.78	5.86	5.65	5.79	219200	5.71
NYSE	CDR	2009-11-02	6.15	6.21	5.56	5.83	354700	5.75
NYSE	CDR	2009-10-30	6.22	6.26	5.84	6.07	614800	5.99
NYSE	CDR	2009-10-29	6.06	6.55	5.87	6.38	351300	6.29
NYSE	CDR	2009-10-28	6.10	6.19	5.82	5.99	497900	5.91
NYSE	CDR	2009-10-27	5.66	6.31	5.66	6.10	458200	6.02
NYSE	CDR	2009-10-26	5.68	5.80	5.46	5.64	279800	5.56
NYSE	CDR	2009-10-23	5.88	5.91	5.65	5.68	202600	5.60
NYSE	CDR	2009-10-22	5.95	6.06	5.80	5.87	176600	5.79
NYSE	CDR	2009-10-21	6.06	6.22	5.95	6.00	162200	5.92
NYSE	CDR	2009-10-20	6.16	6.20	6.05	6.06	189400	5.98
NYSE	CDR	2009-10-19	6.18	6.21	5.89	6.17	148100	6.09
NYSE	CDR	2009-10-16	6.47	6.47	6.12	6.13	171900	6.05
NYSE	CDR	2009-10-15	6.72	6.75	6.51	6.51	261000	6.42
NYSE	CDR	2009-10-14	6.58	6.74	6.45	6.70	196500	6.61
NYSE	CDR	2009-10-13	6.66	6.84	6.44	6.50	417800	6.41
NYSE	CDR	2009-10-12	6.82	7.05	6.61	6.70	100900	6.61
NYSE	CDR	2009-10-09	6.80	7.06	6.76	6.84	334400	6.75
NYSE	CDR	2009-10-08	6.82	7.15	6.75	6.85	367700	6.76
NYSE	CDR	2009-10-07	6.69	6.95	6.58	6.72	355900	6.63
NYSE	CDR	2009-10-06	6.62	6.81	6.52	6.70	136900	6.61
NYSE	CDR	2009-10-05	6.45	6.67	6.36	6.54	119200	6.45
NYSE	CDR	2009-10-02	6.31	6.52	6.10	6.39	146500	6.30
NYSE	CDR	2009-10-01	6.42	6.53	6.26	6.40	235500	6.31
NYSE	CDR	2009-09-30	6.70	6.70	6.26	6.45	140800	6.36
NYSE	CDR	2009-09-29	6.72	6.75	6.54	6.67	151300	6.58
NYSE	CDR	2009-09-28	6.78	6.83	6.62	6.72	165000	6.63
NYSE	CDR	2009-09-25	5.96	6.93	5.93	6.72	253500	6.63
NYSE	CDR	2009-09-24	6.28	6.33	5.84	5.92	201400	5.84
NYSE	CDR	2009-09-23	6.57	6.75	6.19	6.21	178200	6.12
NYSE	CDR	2009-09-22	6.30	6.62	6.25	6.57	111800	6.48
NYSE	CDR	2009-09-21	6.23	6.66	6.00	6.28	124600	6.19
NYSE	CDR	2009-09-18	6.53	6.81	6.25	6.26	379700	6.17
NYSE	CDR	2009-09-17	6.64	6.79	6.41	6.52	191600	6.43
NYSE	CDR	2009-09-16	6.00	6.63	5.91	6.63	145100	6.54
NYSE	CDR	2009-09-15	5.95	6.15	5.88	5.95	119400	5.87
NYSE	CDR	2009-09-14	6.11	6.18	5.97	6.00	133400	5.92
NYSE	CDR	2009-09-11	6.28	6.60	6.10	6.16	113300	6.08
NYSE	CDR	2009-09-10	5.93	6.35	5.76	6.29	163900	6.20
NYSE	CDR	2009-09-09	5.79	6.01	5.76	5.93	93900	5.85
NYSE	CDR	2009-09-08	5.65	5.81	5.55	5.81	131600	5.73
NYSE	CDR	2009-09-04	5.69	5.74	5.34	5.57	366000	5.49
NYSE	CDR	2009-09-03	5.84	5.84	5.45	5.68	417600	5.60
NYSE	CDR	2009-09-02	5.82	6.04	5.68	5.81	220800	5.73
NYSE	CDR	2009-09-01	6.36	6.46	5.70	5.85	421000	5.77
NYSE	CDR	2009-08-31	6.40	6.58	6.39	6.43	237700	6.34
NYSE	CDR	2009-08-28	6.75	6.75	6.45	6.50	175700	6.41
NYSE	CDR	2009-08-27	6.42	6.67	6.06	6.63	177100	6.54
NYSE	CDR	2009-08-26	6.22	6.49	6.18	6.45	150000	6.36
NYSE	CDR	2009-08-25	6.11	6.27	6.07	6.25	98300	6.16
NYSE	CDR	2009-08-24	6.16	6.19	5.99	6.09	150800	6.01
NYSE	CDR	2009-08-21	6.00	6.29	5.92	6.15	322900	6.07
NYSE	CDR	2009-08-20	5.56	6.00	5.53	5.91	141800	5.83
NYSE	CDR	2009-08-19	5.31	5.63	5.31	5.57	89100	5.49
NYSE	CDR	2009-08-18	5.47	5.59	5.35	5.41	169100	5.34
NYSE	CDR	2009-08-17	5.53	5.84	5.34	5.45	259900	5.38
NYSE	CDR	2009-08-14	5.38	5.67	5.22	5.67	175800	5.59
NYSE	CDR	2009-08-13	5.36	5.50	5.34	5.40	140100	5.33
NYSE	CDR	2009-08-12	5.31	5.48	5.31	5.35	224600	5.28
NYSE	CDR	2009-08-11	5.29	5.45	5.15	5.32	257600	5.25
NYSE	CDR	2009-08-10	5.27	5.45	5.15	5.33	171800	5.26
NYSE	CDR	2009-08-07	5.40	5.53	5.27	5.27	400700	5.20
NYSE	CDR	2009-08-06	5.33	5.48	5.27	5.30	151300	5.23
NYSE	CDR	2009-08-05	5.34	5.37	5.10	5.24	201000	5.17
NYSE	CDR	2009-08-04	5.19	5.39	5.13	5.32	91600	5.25
NYSE	CDR	2009-08-03	5.42	5.45	5.14	5.25	123300	5.18
NYSE	CDR	2009-07-31	5.18	5.50	5.13	5.31	240400	5.24
NYSE	CDR	2009-07-30	4.95	5.29	4.84	5.29	185100	5.22
NYSE	CDR	2009-07-29	4.94	4.99	4.75	4.86	55900	4.79
NYSE	CDR	2009-07-28	5.00	5.04	4.90	4.99	86300	4.92
NYSE	CDR	2009-07-27	4.96	5.06	4.84	5.06	66200	4.99
NYSE	CDR	2009-07-24	4.79	4.95	4.78	4.95	125200	4.88
NYSE	CDR	2009-07-23	4.68	4.89	4.67	4.83	176400	4.76
NYSE	CDR	2009-07-22	4.58	4.75	4.58	4.70	112800	4.64
NYSE	CDR	2009-07-21	4.67	4.69	4.49	4.62	65300	4.56
NYSE	CDR	2009-07-20	4.64	4.64	4.52	4.63	130900	4.57
NYSE	CDR	2009-07-17	5.02	5.02	4.44	4.65	297800	4.59
NYSE	CDR	2009-07-16	5.00	5.13	4.64	5.00	140900	4.93
NYSE	CDR	2009-07-15	4.63	5.07	4.55	5.07	260800	5.00
NYSE	CDR	2009-07-14	4.56	4.69	4.27	4.53	270400	4.47
NYSE	CDR	2009-07-13	4.11	4.72	4.04	4.55	281400	4.49
NYSE	CDR	2009-07-10	3.83	4.11	3.80	4.10	139400	4.04
NYSE	CDR	2009-07-09	4.05	4.23	3.83	3.83	225400	3.78
NYSE	CDR	2009-07-08	4.24	4.32	3.84	4.00	272800	3.95
NYSE	CDR	2009-07-07	4.60	4.64	4.20	4.20	220500	4.14
NYSE	CDR	2009-07-06	4.38	4.62	4.25	4.62	163400	4.56
NYSE	CDR	2009-07-02	4.67	4.73	4.38	4.38	154900	4.32
NYSE	CDR	2009-07-01	4.59	4.88	4.56	4.80	184100	4.73
NYSE	CDR	2009-06-30	4.66	5.00	4.52	4.52	243600	4.46
NYSE	CDR	2009-06-29	4.86	4.90	4.49	4.67	170500	4.61
NYSE	CDR	2009-06-26	4.41	4.94	4.37	4.87	436600	4.80
NYSE	CDR	2009-06-25	4.10	4.46	4.10	4.46	115200	4.40
NYSE	CDR	2009-06-24	4.14	4.32	4.08	4.10	128000	4.04
NYSE	CDR	2009-06-23	4.30	4.32	3.99	4.08	196900	4.02
NYSE	CDR	2009-06-22	4.40	4.44	4.06	4.25	207900	4.19
NYSE	CDR	2009-06-19	4.51	4.68	4.35	4.45	355900	4.39
NYSE	CDR	2009-06-18	4.33	4.52	4.25	4.41	86600	4.35
NYSE	CDR	2009-06-17	4.53	4.56	4.09	4.35	253200	4.29
NYSE	CDR	2009-06-16	4.76	4.81	4.46	4.54	182800	4.48
NYSE	CDR	2009-06-15	4.82	4.86	4.53	4.69	190000	4.63
NYSE	CDR	2009-06-12	4.95	5.02	4.89	4.95	231300	4.88
NYSE	CDR	2009-06-11	4.95	5.17	4.95	4.99	157300	4.92
NYSE	CDR	2009-06-10	5.44	5.48	4.83	5.03	317100	4.96
NYSE	CDR	2009-06-09	5.47	5.51	5.07	5.40	295600	5.33
NYSE	CDR	2009-06-08	5.34	5.65	5.21	5.45	251100	5.38
NYSE	CDR	2009-06-05	5.15	5.41	5.10	5.36	224000	5.29
NYSE	CDR	2009-06-04	5.00	5.25	4.89	5.08	203200	5.01
NYSE	CDR	2009-06-03	4.80	4.97	4.50	4.97	157000	4.90
NYSE	CDR	2009-06-02	4.91	5.02	4.46	4.84	447600	4.77
NYSE	CDR	2009-06-01	5.27	5.42	4.86	4.91	331400	4.84
NYSE	CDR	2009-05-29	5.29	5.49	4.87	5.16	255800	5.09
NYSE	CDR	2009-05-28	5.19	5.42	5.08	5.25	405100	5.18
NYSE	CDR	2009-05-27	5.06	5.37	4.95	5.18	735800	5.11
NYSE	CDR	2009-05-26	4.40	5.11	4.40	5.11	493700	5.04
NYSE	CDR	2009-05-22	4.35	4.44	4.33	4.41	245800	4.35
NYSE	CDR	2009-05-21	4.02	4.35	3.82	4.33	377400	4.27
NYSE	CDR	2009-05-20	4.21	4.45	3.96	4.09	310100	4.03
NYSE	CDR	2009-05-19	3.76	4.33	3.70	4.16	369700	4.10
NYSE	CDR	2009-05-18	3.62	3.86	3.56	3.85	308800	3.80
NYSE	CDR	2009-05-15	3.51	3.71	3.49	3.56	384100	3.51
NYSE	CDR	2009-05-14	3.93	3.95	3.50	3.50	318100	3.45
NYSE	CDR	2009-05-13	4.29	4.29	3.87	3.92	563000	3.87
NYSE	CDR	2009-05-12	4.47	4.55	3.93	4.38	398300	4.32
NYSE	CDR	2009-05-11	4.25	4.80	4.22	4.36	315300	4.30
NYSE	CDR	2009-05-08	4.32	4.99	4.24	4.40	481500	4.34
NYSE	CDR	2009-05-07	4.19	4.43	4.00	4.19	765500	4.13
NYSE	CDR	2009-05-06	3.50	4.23	3.50	3.97	882700	3.92
NYSE	CDR	2009-05-05	3.82	3.82	3.33	3.33	548900	3.28
NYSE	CDR	2009-05-04	3.58	3.82	3.36	3.82	322100	3.77
NYSE	CDR	2009-05-01	3.65	3.91	3.36	3.41	486200	3.36
NYSE	CDR	2009-04-30	3.82	4.67	3.42	3.59	857100	3.54
NYSE	CDR	2009-04-29	3.33	3.78	3.30	3.77	409000	3.72
NYSE	CDR	2009-04-28	3.05	3.49	2.95	3.29	507800	3.24
NYSE	CDR	2009-04-27	3.10	3.40	2.95	3.11	611800	3.07
NYSE	CDR	2009-04-24	3.08	3.47	3.01	3.34	845400	3.29
NYSE	CDR	2009-04-23	2.94	3.08	2.84	3.06	649000	3.02
NYSE	CDR	2009-04-22	2.80	2.89	2.25	2.89	873600	2.85
NYSE	CDR	2009-04-21	2.46	2.86	2.05	2.81	874600	2.77
NYSE	CDR	2009-04-20	2.85	2.86	2.49	2.49	821900	2.46
NYSE	CDR	2009-04-17	2.60	3.39	2.60	2.85	2475100	2.81
NYSE	CDR	2009-04-16	2.32	2.79	2.22	2.59	1209300	2.55
NYSE	CDR	2009-04-15	2.40	2.44	2.15	2.20	886500	2.17
NYSE	CDR	2009-04-14	2.65	2.70	2.33	2.40	593400	2.37
NYSE	CDR	2009-04-13	2.42	2.79	2.40	2.65	610700	2.61
NYSE	CDR	2009-04-09	2.30	2.82	2.28	2.82	1213400	2.78
NYSE	CDR	2009-04-08	2.17	2.29	2.02	2.24	514300	2.21
NYSE	CDR	2009-04-07	2.18	2.36	2.03	2.16	944300	2.13
NYSE	CDR	2009-04-06	1.90	2.33	1.90	2.30	1035500	2.27
NYSE	CDR	2009-04-03	1.99	2.37	1.60	1.96	1978800	1.93
NYSE	CDR	2009-04-02	1.99	2.30	1.95	1.97	1717900	1.94
NYSE	CDR	2009-04-01	1.75	1.96	1.62	1.75	967200	1.73
NYSE	CDR	2009-03-31	1.77	1.99	1.64	1.74	694400	1.72
NYSE	CDR	2009-03-30	1.77	1.83	1.50	1.68	1029100	1.66
NYSE	CDR	2009-03-27	2.13	2.13	1.83	1.83	504400	1.80
NYSE	CDR	2009-03-26	2.25	2.25	2.06	2.13	437300	2.10
NYSE	CDR	2009-03-25	1.98	2.37	1.81	2.05	1285900	2.02
NYSE	CDR	2009-03-24	1.95	2.08	1.78	1.81	549700	1.79
NYSE	CDR	2009-03-23	2.02	2.18	1.88	1.95	799700	1.92
NYSE	CDR	2009-03-20	2.00	2.08	1.98	1.98	430900	1.95
NYSE	CDR	2009-03-19	2.25	2.25	2.02	2.09	399700	2.06
NYSE	CDR	2009-03-18	2.23	2.26	2.06	2.20	463700	2.17
NYSE	CDR	2009-03-17	2.32	2.32	2.15	2.23	272700	2.20
NYSE	CDR	2009-03-16	2.82	2.82	2.30	2.34	318800	2.31
NYSE	CDR	2009-03-13	2.52	2.75	2.50	2.73	227800	2.69
NYSE	CDR	2009-03-12	2.87	2.90	2.50	2.50	409200	2.47
NYSE	CDR	2009-03-11	3.25	3.30	2.85	2.88	210600	2.84
NYSE	CDR	2009-03-10	2.98	3.27	2.84	3.25	239400	3.21
NYSE	CDR	2009-03-09	3.29	3.29	2.81	2.83	249300	2.79
NYSE	CDR	2009-03-06	3.41	3.42	2.92	3.32	488500	3.27
NYSE	CDR	2009-03-05	4.27	4.34	3.45	3.45	288300	3.40
NYSE	CDR	2009-03-04	3.98	4.44	3.75	4.35	278800	4.29
NYSE	CDR	2009-03-03	4.16	4.34	3.86	3.98	226400	3.93
NYSE	CDR	2009-03-02	4.68	4.74	4.13	4.16	159800	4.10
NYSE	CDR	2009-02-27	4.80	4.89	4.66	4.74	179800	4.67
NYSE	CDR	2009-02-26	5.15	5.34	4.83	4.85	141100	4.78
NYSE	CDR	2009-02-25	5.35	5.38	4.96	5.09	145700	5.02
NYSE	CDR	2009-02-24	4.97	5.41	4.81	5.40	201900	5.33
NYSE	CDR	2009-02-23	5.20	5.36	4.88	4.91	239100	4.84
NYSE	CDR	2009-02-20	5.00	5.21	4.63	5.17	313000	5.10
NYSE	CDR	2009-02-19	5.67	5.89	5.04	5.09	339000	5.02
NYSE	CDR	2009-02-18	5.77	5.77	5.40	5.64	200700	5.56
NYSE	CDR	2009-02-17	6.35	6.35	5.70	5.73	216500	5.65
NYSE	CDR	2009-02-13	6.77	6.89	6.34	6.38	193400	6.29
NYSE	CDR	2009-02-12	6.62	6.82	6.20	6.79	138600	6.70
NYSE	CDR	2009-02-11	6.70	6.77	6.48	6.77	242300	6.68
NYSE	CDR	2009-02-10	7.08	7.15	6.57	6.64	228700	6.55
NYSE	CDR	2009-02-09	7.06	7.16	6.87	7.11	148600	7.01
NYSE	CDR	2009-02-06	6.78	7.12	6.60	7.08	317400	6.98
NYSE	CDR	2009-02-05	6.74	7.00	6.54	6.79	214700	6.59
NYSE	CDR	2009-02-04	6.41	7.03	6.41	6.77	358800	6.57
NYSE	CDR	2009-02-03	6.45	6.64	6.19	6.41	250900	6.22
NYSE	CDR	2009-02-02	6.02	6.30	5.85	6.24	305700	6.05
NYSE	CDR	2009-01-30	6.28	6.47	5.93	6.13	328000	5.95
NYSE	CDR	2009-01-29	6.61	6.97	6.35	6.36	339000	6.17
NYSE	CDR	2009-01-28	6.51	6.91	6.45	6.89	321900	6.68
NYSE	CDR	2009-01-27	6.35	6.65	6.33	6.41	171900	6.22
NYSE	CDR	2009-01-26	6.49	6.91	6.36	6.47	291100	6.28
NYSE	CDR	2009-01-23	5.84	6.62	5.84	6.47	444700	6.28
NYSE	CDR	2009-01-22	6.18	6.47	5.68	6.16	299500	5.97
NYSE	CDR	2009-01-21	5.64	6.23	5.42	6.19	244000	6.00
NYSE	CDR	2009-01-20	6.57	6.57	5.66	5.67	215900	5.50
NYSE	CDR	2009-01-16	6.61	6.66	6.07	6.52	287600	6.32
NYSE	CDR	2009-01-15	6.40	6.69	5.97	6.54	318200	6.34
NYSE	CDR	2009-01-14	6.81	6.81	6.33	6.39	247500	6.20
NYSE	CDR	2009-01-13	6.87	7.14	6.83	6.99	202000	6.78
NYSE	CDR	2009-01-12	6.69	7.03	6.67	6.92	236300	6.71
NYSE	CDR	2009-01-09	7.14	7.14	6.82	6.87	242300	6.66
NYSE	CDR	2009-01-08	7.15	7.36	7.04	7.08	150300	6.87
NYSE	CDR	2009-01-07	7.33	7.40	7.02	7.14	155500	6.92
NYSE	CDR	2009-01-06	7.13	7.69	6.69	7.47	186300	7.24
NYSE	CDR	2009-01-05	7.04	7.08	6.76	6.87	337000	6.66
NYSE	CDR	2009-01-02	7.10	7.39	6.97	7.02	172600	6.81
NYSE	CE	2009-12-31	32.39	32.39	32.01	32.10	420800	32.06
NYSE	CE	2009-12-30	32.00	32.52	31.90	32.33	295000	32.29
NYSE	CE	2009-12-29	32.61	32.68	31.95	32.18	724000	32.14
NYSE	CE	2009-12-28	33.08	33.41	32.10	32.54	616500	32.50
NYSE	CE	2009-12-24	32.79	33.08	32.55	33.08	352200	33.04
NYSE	CE	2009-12-23	32.37	32.74	32.02	32.59	531500	32.55
NYSE	CE	2009-12-22	31.98	32.33	31.94	32.00	662700	31.96
NYSE	CE	2009-12-21	32.25	33.04	31.94	32.01	1093100	31.97
NYSE	CE	2009-12-18	32.45	32.81	32.10	32.24	866100	32.20
NYSE	CE	2009-12-17	32.67	32.86	32.21	32.35	805900	32.31
NYSE	CE	2009-12-16	32.39	33.35	32.17	32.90	1128300	32.86
NYSE	CE	2009-12-15	32.78	33.00	31.90	32.03	1262300	31.99
NYSE	CE	2009-12-14	32.59	33.28	31.94	32.79	1344100	32.75
NYSE	CE	2009-12-11	32.10	32.38	31.68	32.20	961900	32.16
NYSE	CE	2009-12-10	31.78	32.39	31.40	31.81	1425200	31.77
NYSE	CE	2009-12-09	31.15	31.77	30.83	31.63	1355200	31.59
NYSE	CE	2009-12-08	31.06	31.30	30.48	31.15	1181100	31.11
NYSE	CE	2009-12-07	30.80	31.62	30.79	31.33	997600	31.29
NYSE	CE	2009-12-04	31.68	32.38	30.76	30.97	2356500	30.93
NYSE	CE	2009-12-03	31.43	32.18	31.27	31.48	1629800	31.44
NYSE	CE	2009-12-02	30.74	31.60	30.60	31.52	1682400	31.48
NYSE	CE	2009-12-01	30.00	30.98	30.00	30.76	1796500	30.72
NYSE	CE	2009-11-30	29.51	29.95	29.36	29.76	1463300	29.72
NYSE	CE	2009-11-27	28.88	29.96	28.85	29.63	677800	29.59
NYSE	CE	2009-11-25	29.35	30.32	29.35	30.13	1060900	30.09
NYSE	CE	2009-11-24	29.64	29.73	28.89	29.25	1237000	29.21
NYSE	CE	2009-11-23	29.53	30.06	29.42	29.65	1766200	29.61
NYSE	CE	2009-11-20	28.69	29.12	28.66	29.07	1017200	29.03
NYSE	CE	2009-11-19	29.14	29.25	28.28	29.12	1424700	29.08
NYSE	CE	2009-11-18	29.80	29.88	28.99	29.40	1498500	29.36
NYSE	CE	2009-11-17	29.62	29.82	29.17	29.61	1570700	29.57
NYSE	CE	2009-11-16	29.64	29.87	29.43	29.70	2347400	29.66
NYSE	CE	2009-11-13	28.80	29.25	28.58	29.18	2422800	29.14
NYSE	CE	2009-11-12	29.33	29.52	28.67	28.80	2383400	28.77
NYSE	CE	2009-11-11	29.57	29.83	29.00	29.25	1463200	29.21
NYSE	CE	2009-11-10	30.09	30.09	28.73	29.44	1713000	29.40
NYSE	CE	2009-11-09	29.64	30.20	29.48	30.13	1728800	30.09
NYSE	CE	2009-11-06	28.74	29.65	28.65	29.29	1913300	29.25
NYSE	CE	2009-11-05	28.11	29.33	28.06	29.24	1718600	29.20
NYSE	CE	2009-11-04	27.85	28.40	27.67	27.90	1614300	27.87
NYSE	CE	2009-11-03	26.95	27.69	26.69	27.43	1642500	27.40
NYSE	CE	2009-11-02	27.78	28.02	26.74	27.31	1841500	27.28
NYSE	CE	2009-10-30	28.20	28.39	27.28	27.45	3120000	27.42
NYSE	CE	2009-10-29	27.35	28.34	27.26	28.25	1864500	28.22
NYSE	CE	2009-10-28	28.15	28.23	26.82	26.89	3347600	26.86
NYSE	CE	2009-10-27	27.82	28.87	27.57	28.19	5628100	28.16
NYSE	CE	2009-10-26	26.23	26.82	25.75	25.96	1586200	25.93
NYSE	CE	2009-10-23	27.23	27.23	25.86	26.12	2067400	26.09
NYSE	CE	2009-10-22	26.29	27.30	25.92	27.03	1405600	27.00
NYSE	CE	2009-10-21	26.78	27.25	26.23	26.34	1740300	26.31
NYSE	CE	2009-10-20	27.17	27.26	26.53	26.96	1670000	26.93
NYSE	CE	2009-10-19	26.63	27.29	26.34	27.20	1168900	27.17
NYSE	CE	2009-10-16	26.65	26.84	26.19	26.41	1229900	26.38
NYSE	CE	2009-10-15	26.15	26.91	26.03	26.90	1189000	26.87
NYSE	CE	2009-10-14	25.73	26.72	25.73	26.48	2290700	26.45
NYSE	CE	2009-10-13	25.38	25.67	24.75	25.33	970700	25.30
NYSE	CE	2009-10-12	25.64	26.00	25.10	25.38	1102900	25.31
NYSE	CE	2009-10-09	25.88	25.98	25.26	25.46	1274800	25.39
NYSE	CE	2009-10-08	25.63	25.96	25.24	25.91	1768300	25.84
NYSE	CE	2009-10-07	25.08	25.62	24.84	25.20	1626100	25.13
NYSE	CE	2009-10-06	24.66	25.10	24.56	25.03	1426400	24.96
NYSE	CE	2009-10-05	24.12	24.44	23.88	24.28	1490600	24.21
NYSE	CE	2009-10-02	23.92	24.25	23.65	23.88	1782700	23.81
NYSE	CE	2009-10-01	24.86	25.01	24.34	24.39	1829300	24.32
NYSE	CE	2009-09-30	25.55	25.64	24.78	25.00	1889500	24.93
NYSE	CE	2009-09-29	25.25	25.68	24.97	25.44	1226200	25.37
NYSE	CE	2009-09-28	24.25	25.72	24.24	25.13	2006600	25.06
NYSE	CE	2009-09-25	24.73	25.27	24.10	24.15	2745200	24.08
NYSE	CE	2009-09-24	25.67	25.82	24.44	24.79	1728700	24.72
NYSE	CE	2009-09-23	26.77	26.99	25.65	25.66	1959800	25.59
NYSE	CE	2009-09-22	27.65	27.68	26.76	26.91	2094900	26.84
NYSE	CE	2009-09-21	26.57	27.46	26.13	27.39	1402500	27.31
NYSE	CE	2009-09-18	27.52	27.68	26.85	26.95	2034400	26.87
NYSE	CE	2009-09-17	27.43	27.93	27.28	27.40	1010600	27.32
NYSE	CE	2009-09-16	27.20	27.57	26.83	27.50	1214300	27.42
NYSE	CE	2009-09-15	26.98	27.45	26.45	27.09	1232900	27.01
NYSE	CE	2009-09-14	26.70	27.15	26.41	26.93	1167500	26.86
NYSE	CE	2009-09-11	26.57	27.15	26.47	26.63	1067200	26.56
NYSE	CE	2009-09-10	25.57	26.62	25.08	26.50	1657200	26.43
NYSE	CE	2009-09-09	25.26	26.02	24.87	25.57	1442200	25.50
NYSE	CE	2009-09-08	24.84	25.36	24.60	25.29	1959500	25.22
NYSE	CE	2009-09-04	25.01	25.01	24.11	24.41	1485800	24.34
NYSE	CE	2009-09-03	24.90	25.14	24.14	25.00	1579000	24.93
NYSE	CE	2009-09-02	24.39	24.82	24.15	24.72	940300	24.65
NYSE	CE	2009-09-01	25.37	25.90	24.39	24.46	1221700	24.39
NYSE	CE	2009-08-31	25.42	25.75	25.09	25.47	1279200	25.40
NYSE	CE	2009-08-28	25.78	26.51	25.39	25.90	1327900	25.83
NYSE	CE	2009-08-27	26.10	26.11	24.99	25.39	1667200	25.32
NYSE	CE	2009-08-26	26.23	26.42	25.94	26.09	1921200	26.02
NYSE	CE	2009-08-25	26.67	27.11	26.37	26.50	2035300	26.43
NYSE	CE	2009-08-24	26.81	27.58	26.42	26.43	1317300	26.36
NYSE	CE	2009-08-21	26.55	26.87	26.40	26.70	818600	26.63
NYSE	CE	2009-08-20	26.07	26.60	25.97	26.13	1133200	26.06
NYSE	CE	2009-08-19	25.20	26.05	25.20	25.90	1455800	25.83
NYSE	CE	2009-08-18	25.09	25.94	25.09	25.88	1588800	25.81
NYSE	CE	2009-08-17	26.28	26.28	24.71	25.12	1957400	25.05
NYSE	CE	2009-08-14	27.19	27.50	26.56	26.92	1562800	26.85
NYSE	CE	2009-08-13	27.34	27.83	27.10	27.34	1364900	27.26
NYSE	CE	2009-08-12	27.14	27.41	26.89	27.18	1789500	27.10
NYSE	CE	2009-08-11	27.15	27.43	26.89	27.24	1299600	27.16
NYSE	CE	2009-08-10	27.09	27.74	26.97	27.43	1516400	27.35
NYSE	CE	2009-08-07	26.81	27.54	26.21	27.39	2043200	27.31
NYSE	CE	2009-08-06	26.98	27.15	25.98	26.30	925300	26.23
NYSE	CE	2009-08-05	27.32	27.54	26.57	26.94	811400	26.87
NYSE	CE	2009-08-04	26.65	27.44	26.65	27.32	1310800	27.24
NYSE	CE	2009-08-03	25.88	27.13	25.88	27.11	1902600	27.03
NYSE	CE	2009-07-31	24.81	25.80	24.73	25.70	1760000	25.63
NYSE	CE	2009-07-30	24.79	25.33	24.74	24.85	1725000	24.78
NYSE	CE	2009-07-29	24.40	24.61	24.18	24.27	2184300	24.20
NYSE	CE	2009-07-28	24.92	25.53	23.96	24.72	2947100	24.65
NYSE	CE	2009-07-27	25.44	26.43	25.44	26.12	2455900	26.05
NYSE	CE	2009-07-24	25.37	25.63	24.81	25.59	1173800	25.52
NYSE	CE	2009-07-23	24.11	25.48	24.10	25.45	2296100	25.38
NYSE	CE	2009-07-22	24.27	24.54	23.86	24.20	2216100	24.13
NYSE	CE	2009-07-21	23.65	24.57	23.38	24.57	2924800	24.50
NYSE	CE	2009-07-20	22.71	23.46	22.60	23.17	1124000	23.11
NYSE	CE	2009-07-17	22.65	22.91	22.25	22.64	1117600	22.58
NYSE	CE	2009-07-16	21.93	22.78	21.93	22.65	1462000	22.59
NYSE	CE	2009-07-15	21.43	21.97	21.28	21.94	1654200	21.88
NYSE	CE	2009-07-14	20.39	21.31	20.39	20.95	2164900	20.89
NYSE	CE	2009-07-13	20.73	20.73	19.72	20.52	5477100	20.46
NYSE	CE	2009-07-10	20.91	21.41	20.27	20.81	1527200	20.71
NYSE	CE	2009-07-09	21.24	21.64	20.82	21.14	1507900	21.04
NYSE	CE	2009-07-08	21.44	21.77	20.55	20.82	3078600	20.72
NYSE	CE	2009-07-07	22.07	22.25	21.31	21.45	1514300	21.35
NYSE	CE	2009-07-06	22.43	22.43	21.28	22.06	1526100	21.96
NYSE	CE	2009-07-02	22.81	23.22	22.37	22.65	872900	22.54
NYSE	CE	2009-07-01	23.94	24.36	23.62	23.77	1129400	23.66
NYSE	CE	2009-06-30	23.77	23.97	23.15	23.75	1762700	23.64
NYSE	CE	2009-06-29	23.00	24.04	22.89	23.86	1693500	23.75
NYSE	CE	2009-06-26	22.03	22.96	22.03	22.90	1771300	22.79
NYSE	CE	2009-06-25	21.61	22.67	21.61	22.58	1950100	22.47
NYSE	CE	2009-06-24	21.12	22.00	20.96	21.83	2293700	21.73
NYSE	CE	2009-06-23	20.46	21.14	20.25	20.82	2164200	20.72
NYSE	CE	2009-06-22	21.90	21.90	20.31	20.37	1940100	20.27
NYSE	CE	2009-06-19	22.71	22.88	21.95	22.25	1144400	22.15
NYSE	CE	2009-06-18	22.05	22.89	21.83	22.39	713700	22.28
NYSE	CE	2009-06-17	22.29	22.62	21.42	21.96	2308600	21.86
NYSE	CE	2009-06-16	23.33	24.05	22.32	22.48	3031600	22.37
NYSE	CE	2009-06-15	23.42	23.42	22.39	23.24	1621400	23.13
NYSE	CE	2009-06-12	23.61	23.92	22.99	23.61	1318900	23.50
NYSE	CE	2009-06-11	22.87	24.30	22.84	23.83	2511700	23.72
NYSE	CE	2009-06-10	23.48	23.62	21.91	22.92	2306600	22.81
NYSE	CE	2009-06-09	21.73	23.23	21.73	23.13	2844500	23.02
NYSE	CE	2009-06-08	20.82	21.89	20.75	21.63	2954800	21.53
NYSE	CE	2009-06-05	21.44	21.73	21.00	21.21	3316600	21.11
NYSE	CE	2009-06-04	20.96	21.32	20.63	21.19	2957700	21.09
NYSE	CE	2009-06-03	21.83	21.83	20.49	20.76	2487300	20.66
NYSE	CE	2009-06-02	21.80	22.33	21.37	22.04	3926600	21.94
NYSE	CE	2009-06-01	21.20	22.05	21.05	21.84	3689300	21.74
NYSE	CE	2009-05-29	19.79	20.64	19.79	20.51	2812100	20.41
NYSE	CE	2009-05-28	19.19	19.80	18.97	19.77	2785100	19.68
NYSE	CE	2009-05-27	19.29	20.16	19.15	19.18	2679000	19.09
NYSE	CE	2009-05-26	18.88	19.59	18.30	19.54	3261600	19.45
NYSE	CE	2009-05-22	19.35	19.95	19.12	19.20	2149100	19.11
NYSE	CE	2009-05-21	20.52	20.53	19.30	19.50	1928100	19.41
NYSE	CE	2009-05-20	20.70	21.50	20.37	20.81	2785500	20.71
NYSE	CE	2009-05-19	20.03	20.73	19.35	20.46	2789600	20.36
NYSE	CE	2009-05-18	19.00	20.10	18.91	19.88	2898200	19.79
NYSE	CE	2009-05-15	19.63	20.13	18.60	18.74	3221400	18.65
NYSE	CE	2009-05-14	18.67	19.83	18.67	19.50	4016900	19.41
NYSE	CE	2009-05-13	19.20	19.49	18.36	18.79	4552700	18.70
NYSE	CE	2009-05-12	22.46	22.95	19.76	20.60	4463600	20.50
NYSE	CE	2009-05-11	22.01	22.16	19.29	21.79	5567800	21.69
NYSE	CE	2009-05-08	20.59	21.71	19.72	21.66	3124700	21.56
NYSE	CE	2009-05-07	22.51	22.52	19.24	20.30	4754400	20.20
NYSE	CE	2009-05-06	22.62	23.34	21.01	22.07	3458800	21.97
NYSE	CE	2009-05-05	21.53	22.44	21.53	22.19	3096600	22.09
NYSE	CE	2009-05-04	21.75	22.64	21.51	22.00	3252500	21.90
NYSE	CE	2009-05-01	21.03	21.92	20.74	21.36	2532900	21.26
NYSE	CE	2009-04-30	20.91	21.47	20.31	20.84	4271300	20.74
NYSE	CE	2009-04-29	18.52	21.06	18.43	20.22	5054300	20.12
NYSE	CE	2009-04-28	18.60	18.92	17.83	18.34	4841800	18.25
NYSE	CE	2009-04-27	18.06	18.52	17.39	18.50	2994000	18.41
NYSE	CE	2009-04-24	17.24	18.48	16.83	18.36	3745300	18.27
NYSE	CE	2009-04-23	16.60	17.13	15.90	16.58	3151000	16.50
NYSE	CE	2009-04-22	17.19	17.79	16.55	16.72	3109500	16.64
NYSE	CE	2009-04-21	15.91	17.56	15.91	17.52	1723200	17.44
NYSE	CE	2009-04-20	17.16	17.19	15.96	16.30	2989400	16.22
NYSE	CE	2009-04-17	17.61	17.78	17.00	17.54	2462500	17.46
NYSE	CE	2009-04-16	17.47	17.83	16.75	17.68	3660800	17.60
NYSE	CE	2009-04-15	17.25	17.50	16.73	17.15	3280000	17.07
NYSE	CE	2009-04-14	17.75	17.91	16.96	17.24	2474300	17.16
NYSE	CE	2009-04-13	17.37	18.12	16.80	17.98	2805700	17.90
NYSE	CE	2009-04-09	16.91	17.86	16.21	17.59	3285900	17.47
NYSE	CE	2009-04-08	15.81	16.79	15.47	16.37	2842900	16.26
NYSE	CE	2009-04-07	15.64	16.22	15.36	15.76	3469700	15.65
NYSE	CE	2009-04-06	14.69	16.02	14.24	15.96	3879600	15.85
NYSE	CE	2009-04-03	15.27	16.71	15.24	16.57	2516100	16.45
NYSE	CE	2009-04-02	14.57	15.89	14.57	15.62	3449900	15.51
NYSE	CE	2009-04-01	13.10	14.36	12.67	14.18	3074900	14.08
NYSE	CE	2009-03-31	13.08	13.83	12.78	13.37	2424800	13.28
NYSE	CE	2009-03-30	13.77	14.29	12.96	13.09	2336500	13.00
NYSE	CE	2009-03-27	14.19	14.72	14.19	14.40	3570200	14.30
NYSE	CE	2009-03-26	13.46	15.19	13.46	14.40	4172500	14.30
NYSE	CE	2009-03-25	13.10	13.66	12.44	13.19	2120200	13.10
NYSE	CE	2009-03-24	13.13	13.57	12.92	13.10	2401500	13.01
NYSE	CE	2009-03-23	12.19	13.47	11.92	13.47	3195200	13.38
NYSE	CE	2009-03-20	12.12	12.30	11.46	11.72	2491200	11.64
NYSE	CE	2009-03-19	11.56	11.88	11.28	11.63	1338900	11.55
NYSE	CE	2009-03-18	10.90	11.51	10.52	11.37	1828200	11.29
NYSE	CE	2009-03-17	10.57	11.09	10.30	11.00	1353700	10.92
NYSE	CE	2009-03-16	10.90	11.22	10.59	10.59	1790700	10.52
NYSE	CE	2009-03-13	11.43	11.79	10.73	10.80	3207000	10.72
NYSE	CE	2009-03-12	10.43	11.40	10.21	11.25	3416800	11.17
NYSE	CE	2009-03-11	9.83	10.65	9.83	10.49	3498300	10.42
NYSE	CE	2009-03-10	8.67	9.63	8.67	9.63	3898600	9.56
NYSE	CE	2009-03-09	8.27	8.94	8.21	8.29	2620700	8.23
NYSE	CE	2009-03-06	8.55	8.78	8.12	8.36	3018000	8.30
NYSE	CE	2009-03-05	9.14	9.14	8.50	8.56	3200600	8.50
NYSE	CE	2009-03-04	8.25	9.65	8.25	9.22	3783900	9.16
NYSE	CE	2009-03-03	7.83	8.13	7.44	7.52	3196800	7.47
NYSE	CE	2009-03-02	8.44	8.44	7.61	7.72	3184800	7.67
NYSE	CE	2009-02-27	8.35	8.81	8.14	8.54	3025600	8.48
NYSE	CE	2009-02-26	9.06	9.47	8.67	8.68	1717300	8.62
NYSE	CE	2009-02-25	9.01	9.69	8.95	8.98	2610200	8.92
NYSE	CE	2009-02-24	9.45	9.83	9.12	9.54	2527900	9.47
NYSE	CE	2009-02-23	10.00	10.43	9.33	9.36	3148300	9.29
NYSE	CE	2009-02-20	9.76	10.14	9.38	9.93	2278300	9.86
NYSE	CE	2009-02-19	9.68	10.25	9.59	9.80	1561300	9.73
NYSE	CE	2009-02-18	10.25	10.25	9.57	9.62	2213900	9.55
NYSE	CE	2009-02-17	10.81	10.84	10.04	10.09	1436000	10.02
NYSE	CE	2009-02-13	11.02	11.47	10.93	11.01	1716300	10.93
NYSE	CE	2009-02-12	10.87	11.28	10.57	11.12	1795800	11.04
NYSE	CE	2009-02-11	11.26	11.52	11.05	11.29	2282300	11.21
NYSE	CE	2009-02-10	11.81	12.26	11.01	11.26	2894100	11.18
NYSE	CE	2009-02-09	11.82	12.47	11.56	11.97	2388000	11.89
NYSE	CE	2009-02-06	10.58	12.08	10.48	11.92	3678400	11.84
NYSE	CE	2009-02-05	10.05	10.51	9.63	10.42	2331000	10.35
NYSE	CE	2009-02-04	9.49	10.12	9.30	10.00	5463800	9.93
NYSE	CE	2009-02-03	9.85	10.15	9.46	9.50	6207800	9.43
NYSE	CE	2009-02-02	10.50	11.02	10.11	10.46	3212500	10.39
NYSE	CE	2009-01-30	11.40	11.56	10.57	10.65	2189400	10.58
NYSE	CE	2009-01-29	12.18	12.18	11.50	11.55	1221700	11.47
NYSE	CE	2009-01-28	11.95	12.63	11.94	12.09	2802900	12.01
NYSE	CE	2009-01-27	11.88	12.05	11.51	11.85	970600	11.77
NYSE	CE	2009-01-26	11.94	12.29	11.54	11.82	1587800	11.74
NYSE	CE	2009-01-23	11.04	12.07	10.59	11.92	1893700	11.84
NYSE	CE	2009-01-22	11.54	11.72	11.18	11.43	1514200	11.35
NYSE	CE	2009-01-21	11.50	11.87	10.95	11.87	1911700	11.79
NYSE	CE	2009-01-20	12.05	12.05	11.18	11.22	1800000	11.14
NYSE	CE	2009-01-16	12.94	13.08	12.01	12.06	3413300	11.98
NYSE	CE	2009-01-15	12.70	13.02	12.01	12.58	2219000	12.49
NYSE	CE	2009-01-14	12.98	13.00	12.30	12.80	2421500	12.71
NYSE	CE	2009-01-13	13.59	13.82	13.20	13.41	1861000	13.32
NYSE	CE	2009-01-12	14.72	15.00	13.43	13.62	2443300	13.49
NYSE	CE	2009-01-09	14.50	15.27	14.41	14.96	2757400	14.81
NYSE	CE	2009-01-08	14.55	14.68	14.23	14.48	3594200	14.34
NYSE	CE	2009-01-07	13.94	14.60	13.79	14.50	3249000	14.36
NYSE	CE	2009-01-06	13.95	14.66	13.65	14.24	2972400	14.10
NYSE	CE	2009-01-05	13.25	13.75	12.71	13.62	2113400	13.49
NYSE	CE	2009-01-02	12.50	13.18	12.25	13.09	1193700	12.96
NYSE	CWT	2009-12-31	37.06	37.39	36.75	36.82	61100	36.52
NYSE	CWT	2009-12-30	37.43	37.50	37.03	37.18	57100	36.88
NYSE	CWT	2009-12-29	37.14	37.53	37.05	37.44	31800	37.13
NYSE	CWT	2009-12-28	37.27	37.27	36.94	37.15	25500	36.85
NYSE	CWT	2009-12-24	37.05	37.21	36.93	37.07	14200	36.77
NYSE	CWT	2009-12-23	37.03	37.22	36.82	37.05	43000	36.75
NYSE	CWT	2009-12-22	37.17	37.17	36.81	36.83	53100	36.53
NYSE	CWT	2009-12-21	36.70	37.13	36.60	36.79	58900	36.49
NYSE	CWT	2009-12-18	37.25	37.33	36.18	36.66	215200	36.36
NYSE	CWT	2009-12-17	37.54	37.76	36.87	37.17	105100	36.87
NYSE	CWT	2009-12-16	37.93	37.93	37.47	37.62	110600	37.31
NYSE	CWT	2009-12-15	37.83	37.94	37.52	37.58	87600	37.27
NYSE	CWT	2009-12-14	37.67	38.00	37.38	37.79	94400	37.48
NYSE	CWT	2009-12-11	37.56	37.75	36.95	37.60	41200	37.29
NYSE	CWT	2009-12-10	37.38	37.70	37.07	37.35	47300	37.05
NYSE	CWT	2009-12-09	37.54	37.75	37.18	37.38	83200	37.07
NYSE	CWT	2009-12-08	37.86	38.00	37.44	37.73	57600	37.42
NYSE	CWT	2009-12-07	37.60	38.21	37.60	37.97	82800	37.66
NYSE	CWT	2009-12-04	37.39	37.86	37.25	37.67	86400	37.36
NYSE	CWT	2009-12-03	37.41	37.57	36.90	36.96	74000	36.66
NYSE	CWT	2009-12-02	36.53	37.29	36.41	37.19	106800	36.89
NYSE	CWT	2009-12-01	36.73	36.87	36.50	36.57	120200	36.27
NYSE	CWT	2009-11-30	36.28	36.61	35.76	36.58	87300	36.28
NYSE	CWT	2009-11-27	36.14	36.70	36.04	36.26	36300	35.96
NYSE	CWT	2009-11-25	36.95	37.17	36.72	36.77	93000	36.47
NYSE	CWT	2009-11-24	36.46	36.96	36.40	36.95	106800	36.65
NYSE	CWT	2009-11-23	36.22	36.59	36.02	36.50	82100	36.20
NYSE	CWT	2009-11-20	35.69	35.80	35.47	35.78	56900	35.49
NYSE	CWT	2009-11-19	36.23	36.23	35.56	35.84	102400	35.55
NYSE	CWT	2009-11-18	36.56	36.85	36.22	36.43	81200	36.13
NYSE	CWT	2009-11-17	36.25	36.75	35.91	36.66	71200	36.36
NYSE	CWT	2009-11-16	35.21	36.53	35.21	36.22	118800	35.92
NYSE	CWT	2009-11-13	35.03	35.66	34.90	35.28	117500	34.99
NYSE	CWT	2009-11-12	35.89	35.98	35.18	35.18	81900	34.89
NYSE	CWT	2009-11-11	35.88	35.93	35.57	35.79	60400	35.50
NYSE	CWT	2009-11-10	36.01	36.27	35.50	35.53	100700	35.24
NYSE	CWT	2009-11-09	36.46	36.52	35.91	36.27	111500	35.97
NYSE	CWT	2009-11-06	36.26	36.59	36.03	36.32	72600	36.02
NYSE	CWT	2009-11-05	35.88	36.71	35.71	36.62	115500	36.32
NYSE	CWT	2009-11-04	36.85	36.85	35.74	35.75	191300	35.17
NYSE	CWT	2009-11-03	36.25	36.90	35.76	36.59	240800	35.99
NYSE	CWT	2009-11-02	36.48	36.62	36.09	36.53	188900	35.93
NYSE	CWT	2009-10-30	37.51	37.51	36.24	36.57	298600	35.97
NYSE	CWT	2009-10-29	38.35	38.35	37.00	37.77	208400	37.15
NYSE	CWT	2009-10-28	38.26	39.32	38.01	38.17	124900	37.55
NYSE	CWT	2009-10-27	38.45	39.28	38.34	38.54	111500	37.91
NYSE	CWT	2009-10-26	38.91	39.43	38.30	38.47	161300	37.84
NYSE	CWT	2009-10-23	39.71	39.90	38.60	38.89	127200	38.25
NYSE	CWT	2009-10-22	39.83	40.06	39.22	39.74	114300	39.09
NYSE	CWT	2009-10-21	40.05	40.65	39.79	39.87	147300	39.22
NYSE	CWT	2009-10-20	40.22	40.22	39.25	40.04	222400	39.39
NYSE	CWT	2009-10-19	39.60	40.23	39.24	40.11	144300	39.45
NYSE	CWT	2009-10-16	39.47	39.69	39.25	39.56	77300	38.91
NYSE	CWT	2009-10-15	39.54	39.83	39.28	39.63	97000	38.98
NYSE	CWT	2009-10-14	39.74	39.86	39.16	39.55	43600	38.90
NYSE	CWT	2009-10-13	39.43	39.64	39.21	39.52	47100	38.87
NYSE	CWT	2009-10-12	39.55	39.80	39.35	39.44	101600	38.80
NYSE	CWT	2009-10-09	39.21	39.85	39.18	39.55	105900	38.90
NYSE	CWT	2009-10-08	39.03	39.25	38.77	39.13	159900	38.49
NYSE	CWT	2009-10-07	38.36	38.84	38.25	38.79	84700	38.16
NYSE	CWT	2009-10-06	38.85	39.14	38.26	38.61	122300	37.98
NYSE	CWT	2009-10-05	38.64	39.03	38.33	38.76	70800	38.13
NYSE	CWT	2009-10-02	38.35	38.93	38.20	38.61	101800	37.98
NYSE	CWT	2009-10-01	38.68	39.03	38.36	38.66	228700	38.03
NYSE	CWT	2009-09-30	39.29	39.53	38.47	38.94	183900	38.30
NYSE	CWT	2009-09-29	39.17	39.28	38.81	39.21	99800	38.57
NYSE	CWT	2009-09-28	37.36	39.49	37.36	39.18	98100	38.54
NYSE	CWT	2009-09-25	38.21	38.65	38.07	38.13	44800	37.51
NYSE	CWT	2009-09-24	38.60	38.75	38.14	38.42	72000	37.79
NYSE	CWT	2009-09-23	38.40	38.73	38.18	38.43	101900	37.80
NYSE	CWT	2009-09-22	38.55	38.67	38.00	38.40	74800	37.77
NYSE	CWT	2009-09-21	38.78	38.83	38.35	38.43	81700	37.80
NYSE	CWT	2009-09-18	38.77	38.97	38.04	38.95	127400	38.31
NYSE	CWT	2009-09-17	38.21	38.87	38.21	38.68	79200	38.05
NYSE	CWT	2009-09-16	38.02	38.50	37.72	38.38	58300	37.75
NYSE	CWT	2009-09-15	36.85	38.27	36.85	38.04	132500	37.42
NYSE	CWT	2009-09-14	36.49	37.14	36.49	37.03	76000	36.42
NYSE	CWT	2009-09-11	37.35	37.44	36.51	36.51	56000	35.91
NYSE	CWT	2009-09-10	37.05	37.21	36.57	37.21	89900	36.60
NYSE	CWT	2009-09-09	36.79	37.28	36.53	37.19	136200	36.58
NYSE	CWT	2009-09-08	36.52	36.85	36.10	36.75	103700	36.15
NYSE	CWT	2009-09-04	36.43	36.52	36.08	36.23	104500	35.64
NYSE	CWT	2009-09-03	36.64	36.84	36.05	36.56	93200	35.96
NYSE	CWT	2009-09-02	36.74	37.11	36.56	36.66	88900	36.06
NYSE	CWT	2009-09-01	37.05	37.45	36.54	36.94	93300	36.34
NYSE	CWT	2009-08-31	37.27	37.72	37.05	37.22	86500	36.61
NYSE	CWT	2009-08-28	37.98	38.23	37.51	37.66	100100	37.04
NYSE	CWT	2009-08-27	37.87	38.12	37.48	37.89	43400	37.27
NYSE	CWT	2009-08-26	37.68	38.07	37.51	37.90	97600	37.28
NYSE	CWT	2009-08-25	38.14	38.32	37.78	37.82	77600	37.20
NYSE	CWT	2009-08-24	38.44	38.51	37.96	38.09	80300	37.47
NYSE	CWT	2009-08-21	38.46	38.73	38.21	38.35	117300	37.72
NYSE	CWT	2009-08-20	37.94	38.29	37.78	38.14	64600	37.52
NYSE	CWT	2009-08-19	37.25	38.14	37.25	38.09	69500	37.47
NYSE	CWT	2009-08-18	37.80	38.11	37.25	37.54	84200	36.93
NYSE	CWT	2009-08-17	37.24	37.87	37.18	37.54	58400	36.93
NYSE	CWT	2009-08-14	37.91	37.99	37.29	37.68	238900	37.06
NYSE	CWT	2009-08-13	39.41	39.41	37.77	37.91	82100	37.29
NYSE	CWT	2009-08-12	38.26	39.94	38.26	39.02	307700	38.38
NYSE	CWT	2009-08-11	37.68	38.45	37.59	38.11	178600	37.49
NYSE	CWT	2009-08-10	36.90	38.10	36.75	37.82	89600	37.20
NYSE	CWT	2009-08-07	36.51	37.38	36.25	36.97	81400	36.37
NYSE	CWT	2009-08-06	37.16	37.36	36.20	36.39	87000	35.80
NYSE	CWT	2009-08-05	37.90	38.00	36.88	37.20	88100	36.30
NYSE	CWT	2009-08-04	38.10	38.22	37.65	37.99	88400	37.07
NYSE	CWT	2009-08-03	37.90	38.58	37.77	38.45	111000	37.52
NYSE	CWT	2009-07-31	37.90	38.47	37.64	37.87	85500	36.96
NYSE	CWT	2009-07-30	38.01	38.67	37.57	38.10	132800	37.18
NYSE	CWT	2009-07-29	37.60	37.98	37.10	37.50	65900	36.59
NYSE	CWT	2009-07-28	37.25	38.00	36.95	37.98	90300	37.06
NYSE	CWT	2009-07-27	37.49	37.63	36.93	37.28	39900	36.38
NYSE	CWT	2009-07-24	36.57	37.69	36.28	37.65	107600	36.74
NYSE	CWT	2009-07-23	36.17	37.26	36.17	36.78	99500	35.89
NYSE	CWT	2009-07-22	36.11	36.51	35.81	36.37	59100	35.49
NYSE	CWT	2009-07-21	36.35	36.63	35.95	36.19	68600	35.32
NYSE	CWT	2009-07-20	36.80	36.99	35.99	36.35	87200	35.47
NYSE	CWT	2009-07-17	37.29	37.51	36.40	36.72	150700	35.83
NYSE	CWT	2009-07-16	36.76	37.53	36.62	37.43	80400	36.53
NYSE	CWT	2009-07-15	36.60	37.15	36.46	36.94	87300	36.05
NYSE	CWT	2009-07-14	36.38	36.55	36.11	36.27	91400	35.39
NYSE	CWT	2009-07-13	35.93	36.52	35.48	36.50	76000	35.62
NYSE	CWT	2009-07-10	35.23	36.02	35.23	35.93	55400	35.06
NYSE	CWT	2009-07-09	36.27	36.27	35.35	35.52	103500	34.66
NYSE	CWT	2009-07-08	36.51	36.66	35.72	36.17	73300	35.30
NYSE	CWT	2009-07-07	36.67	36.99	36.12	36.43	72700	35.55
NYSE	CWT	2009-07-06	36.40	37.01	36.40	36.77	66200	35.88
NYSE	CWT	2009-07-02	37.25	37.25	36.40	36.50	74800	35.62
NYSE	CWT	2009-07-01	37.08	37.98	37.05	37.62	99600	36.71
NYSE	CWT	2009-06-30	36.72	36.99	36.53	36.84	97300	35.95
NYSE	CWT	2009-06-29	36.30	36.91	35.92	36.83	93000	35.94
NYSE	CWT	2009-06-26	35.20	36.34	35.20	36.34	195400	35.46
NYSE	CWT	2009-06-25	35.22	35.65	35.10	35.48	90500	34.62
NYSE	CWT	2009-06-24	35.61	35.80	35.21	35.36	86600	34.51
NYSE	CWT	2009-06-23	35.92	36.32	35.53	35.55	125100	34.69
NYSE	CWT	2009-06-22	34.97	36.09	34.97	35.73	98700	34.87
NYSE	CWT	2009-06-19	36.18	36.35	35.29	35.29	370000	34.44
NYSE	CWT	2009-06-18	35.51	36.02	35.14	35.90	117400	35.03
NYSE	CWT	2009-06-17	35.45	36.10	35.31	35.46	139400	34.60
NYSE	CWT	2009-06-16	35.63	35.86	35.15	35.36	93100	34.51
NYSE	CWT	2009-06-15	36.34	36.34	35.13	35.63	114000	34.77
NYSE	CWT	2009-06-12	35.85	36.45	35.15	36.39	107200	35.51
NYSE	CWT	2009-06-11	35.67	36.48	35.67	36.00	159100	35.13
NYSE	CWT	2009-06-10	36.18	36.18	35.01	35.58	168900	34.72
NYSE	CWT	2009-06-09	36.21	36.34	35.72	35.80	187600	34.94
NYSE	CWT	2009-06-08	36.27	36.60	35.97	36.15	95500	35.28
NYSE	CWT	2009-06-05	36.09	36.42	35.60	36.27	148700	35.39
NYSE	CWT	2009-06-04	35.77	36.15	35.38	35.91	110600	35.04
NYSE	CWT	2009-06-03	35.64	36.21	35.00	35.29	226400	34.44
NYSE	CWT	2009-06-02	35.13	36.10	34.93	35.85	164100	34.98
NYSE	CWT	2009-06-01	35.14	35.51	34.98	35.26	109200	34.41
NYSE	CWT	2009-05-29	34.44	34.86	33.79	34.82	153400	33.98
NYSE	CWT	2009-05-28	34.54	34.92	34.05	34.44	113900	33.61
NYSE	CWT	2009-05-27	35.05	35.24	34.41	34.49	160100	33.66
NYSE	CWT	2009-05-26	33.49	35.24	33.49	35.16	164100	34.31
NYSE	CWT	2009-05-22	34.16	34.52	33.51	33.54	101600	32.73
NYSE	CWT	2009-05-21	34.25	34.50	33.57	34.08	158100	33.26
NYSE	CWT	2009-05-20	35.22	35.22	34.33	34.41	155400	33.58
NYSE	CWT	2009-05-19	35.08	35.40	34.60	35.00	118900	34.15
NYSE	CWT	2009-05-18	35.12	35.50	34.39	35.05	194500	34.20
NYSE	CWT	2009-05-15	35.49	35.65	34.71	34.94	214600	34.10
NYSE	CWT	2009-05-14	35.57	36.38	35.41	35.54	212700	34.68
NYSE	CWT	2009-05-13	36.29	36.93	35.82	35.86	172900	34.99
NYSE	CWT	2009-05-12	37.49	37.49	36.53	36.87	183800	35.98
NYSE	CWT	2009-05-11	36.78	37.48	36.76	37.24	151200	36.34
NYSE	CWT	2009-05-08	37.00	38.12	36.95	37.36	111700	36.46
NYSE	CWT	2009-05-07	37.07	37.84	36.52	37.09	132200	36.19
NYSE	CWT	2009-05-06	37.66	38.22	36.48	36.80	159100	35.91
NYSE	CWT	2009-05-05	37.58	37.78	36.75	37.58	222600	36.38
NYSE	CWT	2009-05-04	38.20	38.68	37.20	37.57	398600	36.38
NYSE	CWT	2009-05-01	39.02	39.03	38.06	38.25	236900	37.03
NYSE	CWT	2009-04-30	40.50	40.90	38.97	39.03	242600	37.79
NYSE	CWT	2009-04-29	39.56	40.07	39.05	39.91	101500	38.64
NYSE	CWT	2009-04-28	38.47	39.80	38.36	39.34	119700	38.09
NYSE	CWT	2009-04-27	37.75	38.88	37.73	38.74	134000	37.51
NYSE	CWT	2009-04-24	37.52	38.30	37.41	37.81	165400	36.61
NYSE	CWT	2009-04-23	37.54	38.02	37.11	37.48	226400	36.29
NYSE	CWT	2009-04-22	37.71	38.19	37.15	37.29	147400	36.10
NYSE	CWT	2009-04-21	36.12	38.49	36.12	38.07	222200	36.86
NYSE	CWT	2009-04-20	36.71	37.32	36.17	36.46	130000	35.30
NYSE	CWT	2009-04-17	37.12	37.50	36.50	37.29	123000	36.10
NYSE	CWT	2009-04-16	37.10	37.43	36.44	37.22	93300	36.04
NYSE	CWT	2009-04-15	36.08	37.41	35.66	36.90	117000	35.73
NYSE	CWT	2009-04-14	37.13	37.40	36.30	36.35	163900	35.19
NYSE	CWT	2009-04-13	38.13	38.42	36.92	37.40	129900	36.21
NYSE	CWT	2009-04-09	39.78	39.78	38.06	38.41	165900	37.19
NYSE	CWT	2009-04-08	39.35	39.75	38.65	39.05	105200	37.81
NYSE	CWT	2009-04-07	39.59	40.37	39.23	39.25	76500	38.00
NYSE	CWT	2009-04-06	40.11	40.47	39.57	40.22	123100	38.94
NYSE	CWT	2009-04-03	40.19	40.34	39.73	40.29	105900	39.01
NYSE	CWT	2009-04-02	41.34	41.77	39.75	40.43	199600	39.14
NYSE	CWT	2009-04-01	41.30	41.42	40.15	40.87	219700	39.57
NYSE	CWT	2009-03-31	42.16	42.85	41.60	41.86	248700	40.53
NYSE	CWT	2009-03-30	40.04	41.98	39.83	41.86	201900	40.53
NYSE	CWT	2009-03-27	41.10	41.71	40.20	40.53	174100	39.24
NYSE	CWT	2009-03-26	41.10	41.90	40.16	41.79	256400	40.46
NYSE	CWT	2009-03-25	40.41	41.24	39.17	40.64	192200	39.35
NYSE	CWT	2009-03-24	42.40	42.61	40.34	40.35	232700	39.07
NYSE	CWT	2009-03-23	43.03	43.80	42.26	43.79	141000	42.40
NYSE	CWT	2009-03-20	43.50	44.06	42.13	42.25	196800	40.91
NYSE	CWT	2009-03-19	43.06	43.93	42.26	43.22	172300	41.85
NYSE	CWT	2009-03-18	40.49	42.34	40.19	41.87	119700	40.54
NYSE	CWT	2009-03-17	39.36	40.55	39.25	40.55	98500	39.26
NYSE	CWT	2009-03-16	40.46	40.95	39.36	39.46	152700	38.20
NYSE	CWT	2009-03-13	39.62	40.65	39.09	40.48	168200	39.19
NYSE	CWT	2009-03-12	38.31	39.79	37.35	39.66	209400	38.40
NYSE	CWT	2009-03-11	39.11	39.33	38.06	38.24	232400	37.02
NYSE	CWT	2009-03-10	38.49	38.92	37.50	38.84	248700	37.60
NYSE	CWT	2009-03-09	38.44	39.12	37.72	37.92	288100	36.71
NYSE	CWT	2009-03-06	38.32	39.22	37.83	39.04	184000	37.80
NYSE	CWT	2009-03-05	39.50	39.58	37.72	37.83	192700	36.63
NYSE	CWT	2009-03-04	38.94	40.42	38.45	39.78	168400	38.51
NYSE	CWT	2009-03-03	40.54	40.54	38.25	38.38	212300	37.16
NYSE	CWT	2009-03-02	38.85	40.98	38.42	39.96	375000	38.69
NYSE	CWT	2009-02-27	37.55	40.15	37.26	39.26	310700	38.01
NYSE	CWT	2009-02-26	40.10	40.10	36.91	38.01	457800	36.80
NYSE	CWT	2009-02-25	40.42	41.67	40.16	40.88	252200	39.58
NYSE	CWT	2009-02-24	41.01	41.65	39.93	40.75	212100	39.45
NYSE	CWT	2009-02-23	40.68	40.83	40.00	40.52	196900	39.23
NYSE	CWT	2009-02-20	40.23	40.73	39.16	40.30	224700	39.02
NYSE	CWT	2009-02-19	42.12	42.43	41.00	41.11	175400	39.80
NYSE	CWT	2009-02-18	43.28	43.28	41.55	41.85	152000	40.52
NYSE	CWT	2009-02-17	43.25	43.68	42.50	43.00	133500	41.63
NYSE	CWT	2009-02-13	44.15	44.65	43.42	43.69	117800	42.30
NYSE	CWT	2009-02-12	43.24	44.30	42.67	44.27	133100	42.86
NYSE	CWT	2009-02-11	44.18	44.18	43.08	43.79	159600	42.40
NYSE	CWT	2009-02-10	44.89	45.37	43.64	43.83	151300	42.44
NYSE	CWT	2009-02-09	46.08	46.09	44.44	44.89	138600	43.46
NYSE	CWT	2009-02-06	45.38	46.19	44.92	45.83	135700	44.37
NYSE	CWT	2009-02-05	44.60	46.09	44.37	45.18	293500	43.74
NYSE	CWT	2009-02-04	45.37	46.07	44.66	45.15	295600	43.43
NYSE	CWT	2009-02-03	45.44	45.90	44.56	45.23	240200	43.51
NYSE	CWT	2009-02-02	43.05	45.97	43.01	45.21	449000	43.49
NYSE	CWT	2009-01-30	44.37	45.07	43.43	43.50	227100	41.84
NYSE	CWT	2009-01-29	44.19	45.16	42.74	44.43	230500	42.74
NYSE	CWT	2009-01-28	44.81	44.91	43.63	44.21	261300	42.52
NYSE	CWT	2009-01-27	43.76	44.62	43.18	44.32	161600	42.63
NYSE	CWT	2009-01-26	42.48	44.37	42.40	43.83	165600	42.16
NYSE	CWT	2009-01-23	41.46	42.99	41.09	42.54	286400	40.92
NYSE	CWT	2009-01-22	41.64	42.79	41.33	42.25	212800	40.64
NYSE	CWT	2009-01-21	41.48	42.50	40.76	42.38	296700	40.76
NYSE	CWT	2009-01-20	42.10	43.29	41.37	41.46	333800	39.88
NYSE	CWT	2009-01-16	43.08	43.22	41.92	42.80	318500	41.17
NYSE	CWT	2009-01-15	40.76	42.72	40.44	42.55	310300	40.93
NYSE	CWT	2009-01-14	41.26	41.86	40.51	40.73	253100	39.18
NYSE	CWT	2009-01-13	41.09	42.40	40.62	42.26	449200	40.65
NYSE	CWT	2009-01-12	41.15	42.26	40.83	41.33	238100	39.75
NYSE	CWT	2009-01-09	42.57	42.57	40.86	41.33	337900	39.75
NYSE	CWT	2009-01-08	42.18	42.79	40.71	42.32	421700	40.71
NYSE	CWT	2009-01-07	42.86	43.46	41.63	42.11	479000	40.50
NYSE	CWT	2009-01-06	43.53	44.85	42.62	42.85	553200	41.22
NYSE	CWT	2009-01-05	45.20	45.70	43.36	45.27	428300	43.54
NYSE	CWT	2009-01-02	46.49	48.28	45.67	45.86	410300	44.11
NYSE	CLX	2009-12-31	61.66	61.79	61.00	61.00	724100	60.49
NYSE	CLX	2009-12-30	61.62	62.02	61.48	61.58	624000	61.07
NYSE	CLX	2009-12-29	61.91	62.15	61.77	61.84	700300	61.33
NYSE	CLX	2009-12-28	62.08	62.19	61.62	61.93	494000	61.42
NYSE	CLX	2009-12-24	61.96	62.06	61.64	61.89	250700	61.38
NYSE	CLX	2009-12-23	61.90	62.12	61.46	61.85	964900	61.34
NYSE	CLX	2009-12-22	61.79	62.21	61.69	61.88	929700	61.37
NYSE	CLX	2009-12-21	61.60	62.05	61.59	61.76	1547300	61.25
NYSE	CLX	2009-12-18	61.82	61.88	61.03	61.40	2035600	60.89
NYSE	CLX	2009-12-17	61.56	61.78	61.44	61.60	939700	61.09
NYSE	CLX	2009-12-16	62.54	62.64	61.78	61.84	1417500	61.33
NYSE	CLX	2009-12-15	62.58	62.73	62.16	62.49	1259500	61.97
NYSE	CLX	2009-12-14	62.85	63.03	62.49	62.66	1379800	62.14
NYSE	CLX	2009-12-11	62.24	63.10	62.18	62.58	2296400	62.06
NYSE	CLX	2009-12-10	62.14	62.28	61.73	61.97	1058100	61.46
NYSE	CLX	2009-12-09	61.45	62.05	60.90	61.89	2144600	61.38
NYSE	CLX	2009-12-08	60.92	61.91	60.34	61.30	2226200	60.79
NYSE	CLX	2009-12-07	61.47	61.58	60.64	61.05	1613600	60.54
NYSE	CLX	2009-12-04	61.46	61.90	60.84	61.40	1520500	60.89
NYSE	CLX	2009-12-03	61.45	61.67	60.97	61.13	927800	60.62
NYSE	CLX	2009-12-02	60.61	61.87	60.50	61.24	1418400	60.73
NYSE	CLX	2009-12-01	60.66	60.95	60.30	60.73	902400	60.23
NYSE	CLX	2009-11-30	60.04	60.49	59.78	60.27	851300	59.77
NYSE	CLX	2009-11-27	59.35	60.46	59.28	60.05	407600	59.55
NYSE	CLX	2009-11-25	60.62	60.82	60.24	60.46	568800	59.96
NYSE	CLX	2009-11-24	60.46	60.72	60.14	60.39	820800	59.89
NYSE	CLX	2009-11-23	60.14	60.55	60.10	60.31	986000	59.81
NYSE	CLX	2009-11-20	59.89	60.07	59.53	59.65	1030200	59.15
NYSE	CLX	2009-11-19	60.34	60.55	59.38	59.85	1962200	59.35
NYSE	CLX	2009-11-18	60.29	61.51	59.72	60.70	3565300	60.20
NYSE	CLX	2009-11-17	60.00	60.22	59.54	60.21	1289600	59.71
NYSE	CLX	2009-11-16	59.98	60.57	59.76	60.04	1200200	59.54
NYSE	CLX	2009-11-13	59.82	60.00	59.44	59.74	1333000	59.24
NYSE	CLX	2009-11-12	60.23	60.39	59.41	59.71	1226100	59.21
NYSE	CLX	2009-11-11	60.73	60.89	60.01	60.34	1294700	59.84
NYSE	CLX	2009-11-10	61.17	61.37	60.32	60.66	1508500	60.16
NYSE	CLX	2009-11-09	60.42	61.38	60.06	61.18	1847200	60.67
NYSE	CLX	2009-11-06	59.15	60.19	59.06	59.93	1459300	59.43
NYSE	CLX	2009-11-05	59.26	59.59	59.00	59.47	1276400	58.98
NYSE	CLX	2009-11-04	58.80	59.35	58.56	58.84	1574100	58.35
NYSE	CLX	2009-11-03	60.11	60.11	58.10	58.66	2700800	58.17
NYSE	CLX	2009-11-02	60.00	60.67	59.00	59.40	3666600	58.91
NYSE	CLX	2009-10-30	58.84	59.77	58.55	59.23	3722700	58.74
NYSE	CLX	2009-10-29	58.27	59.00	58.01	58.83	1925700	58.34
NYSE	CLX	2009-10-28	57.99	58.40	57.72	57.99	2123800	57.51
NYSE	CLX	2009-10-27	58.41	58.59	57.94	58.06	1139000	57.58
NYSE	CLX	2009-10-26	58.84	59.02	58.01	58.25	1617500	57.77
NYSE	CLX	2009-10-23	59.42	59.47	58.88	59.14	1998900	58.15
NYSE	CLX	2009-10-22	58.24	59.50	58.07	59.38	2224400	58.39
NYSE	CLX	2009-10-21	58.14	58.85	57.84	57.84	1559600	56.87
NYSE	CLX	2009-10-20	58.03	58.53	57.90	58.14	1197900	57.17
NYSE	CLX	2009-10-19	58.24	58.56	57.97	58.23	1084900	57.26
NYSE	CLX	2009-10-16	58.39	58.91	58.01	58.17	1106000	57.20
NYSE	CLX	2009-10-15	58.01	58.59	57.90	58.40	1155200	57.43
NYSE	CLX	2009-10-14	58.70	58.86	57.90	58.24	1638900	57.27
NYSE	CLX	2009-10-13	58.57	58.63	58.20	58.55	1062900	57.57
NYSE	CLX	2009-10-12	59.06	59.76	58.60	58.60	1575000	57.62
NYSE	CLX	2009-10-09	58.98	59.00	58.40	58.69	1296200	57.71
NYSE	CLX	2009-10-08	58.55	59.12	58.54	58.87	3022400	57.89
NYSE	CLX	2009-10-07	56.91	57.33	56.68	57.32	1019300	56.36
NYSE	CLX	2009-10-06	57.36	57.58	56.92	57.10	1589300	56.15
NYSE	CLX	2009-10-05	57.99	57.99	56.36	56.89	2553800	55.94
NYSE	CLX	2009-10-02	57.66	58.06	57.55	57.60	1319300	56.64
NYSE	CLX	2009-10-01	58.76	58.76	57.42	57.64	1663800	56.68
NYSE	CLX	2009-09-30	58.57	58.94	58.15	58.82	1202200	57.84
NYSE	CLX	2009-09-29	58.89	59.11	58.44	58.52	941300	57.54
NYSE	CLX	2009-09-28	58.83	59.14	58.50	58.95	1303200	57.97
NYSE	CLX	2009-09-25	58.68	59.21	58.51	58.65	892700	57.67
NYSE	CLX	2009-09-24	58.87	59.24	58.36	58.74	1277200	57.76
NYSE	CLX	2009-09-23	59.23	59.56	58.74	58.77	2324500	57.79
NYSE	CLX	2009-09-22	57.88	60.14	57.39	59.14	5344700	58.15
NYSE	CLX	2009-09-21	57.73	57.74	57.29	57.66	933100	56.70
NYSE	CLX	2009-09-18	57.41	58.09	57.00	57.93	1413500	56.96
NYSE	CLX	2009-09-17	57.36	57.85	57.00	57.06	1538800	56.11
NYSE	CLX	2009-09-16	57.42	57.55	57.00	57.35	1528600	56.39
NYSE	CLX	2009-09-15	57.62	57.62	57.08	57.25	1788400	56.29
NYSE	CLX	2009-09-14	57.41	57.97	57.05	57.82	1222100	56.85
NYSE	CLX	2009-09-11	57.60	58.05	57.29	57.66	3300100	56.70
NYSE	CLX	2009-09-10	58.40	58.93	58.40	58.79	1807100	57.81
NYSE	CLX	2009-09-09	58.66	58.76	58.28	58.35	1434100	57.38
NYSE	CLX	2009-09-08	58.74	59.00	58.50	58.88	1107700	57.90
NYSE	CLX	2009-09-04	58.11	58.61	58.05	58.59	648400	57.61
NYSE	CLX	2009-09-03	58.45	58.45	57.61	58.17	1197700	57.20
NYSE	CLX	2009-09-02	58.19	58.52	58.08	58.16	949600	57.19
NYSE	CLX	2009-09-01	59.04	59.13	58.25	58.38	969100	57.41
NYSE	CLX	2009-08-31	58.75	59.12	58.54	59.09	769100	58.10
NYSE	CLX	2009-08-28	59.11	59.45	58.61	58.82	1112500	57.84
NYSE	CLX	2009-08-27	59.11	59.24	58.54	59.08	633500	58.09
NYSE	CLX	2009-08-26	58.99	59.29	58.75	59.26	1060900	58.27
NYSE	CLX	2009-08-25	58.50	59.05	58.23	58.98	1183900	58.00
NYSE	CLX	2009-08-24	58.79	58.79	58.25	58.49	643200	57.51
NYSE	CLX	2009-08-21	58.50	58.90	58.20	58.69	1017300	57.71
NYSE	CLX	2009-08-20	58.14	58.49	57.48	58.18	832900	57.21
NYSE	CLX	2009-08-19	56.94	57.78	56.81	57.74	822600	56.78
NYSE	CLX	2009-08-18	57.21	57.33	56.65	57.20	889600	56.25
NYSE	CLX	2009-08-17	57.16	57.42	56.88	57.22	1049800	56.26
NYSE	CLX	2009-08-14	58.29	58.47	57.35	57.68	1482400	56.72
NYSE	CLX	2009-08-13	57.70	58.07	57.42	58.04	1070000	57.07
NYSE	CLX	2009-08-12	57.74	58.41	57.40	58.00	1117900	57.03
NYSE	CLX	2009-08-11	57.33	57.98	57.22	57.63	896800	56.67
NYSE	CLX	2009-08-10	57.81	57.81	57.11	57.54	1037600	56.58
NYSE	CLX	2009-08-07	57.46	58.00	57.06	57.88	1076500	56.91
NYSE	CLX	2009-08-06	58.38	58.38	56.81	57.03	2127400	56.08
NYSE	CLX	2009-08-05	58.62	59.00	57.55	58.04	2787900	57.07
NYSE	CLX	2009-08-04	59.05	59.36	58.53	58.75	2129800	57.77
NYSE	CLX	2009-08-03	61.40	61.40	58.03	59.00	4516600	58.02
NYSE	CLX	2009-07-31	60.84	61.64	60.40	61.01	1684200	59.99
NYSE	CLX	2009-07-30	60.60	61.16	60.09	60.79	1906700	59.78
NYSE	CLX	2009-07-29	59.61	60.58	59.61	60.26	1219200	59.25
NYSE	CLX	2009-07-28	59.24	60.14	59.24	60.10	1247300	59.10
NYSE	CLX	2009-07-27	59.72	59.72	58.96	59.53	760900	58.54
NYSE	CLX	2009-07-24	59.61	59.77	59.06	59.66	1019400	58.66
NYSE	CLX	2009-07-23	58.99	60.00	58.99	59.77	1726400	58.77
NYSE	CLX	2009-07-22	58.87	59.81	58.69	59.30	1956600	57.82
NYSE	CLX	2009-07-21	58.92	59.27	58.22	58.74	1161900	57.27
NYSE	CLX	2009-07-20	58.41	58.71	57.70	58.61	889000	57.15
NYSE	CLX	2009-07-17	57.74	58.36	57.68	58.09	1087700	56.64
NYSE	CLX	2009-07-16	57.56	58.00	57.22	57.83	1296700	56.39
NYSE	CLX	2009-07-15	57.82	57.88	57.03	57.77	1284200	56.33
NYSE	CLX	2009-07-14	57.33	57.54	56.73	57.41	984000	55.98
NYSE	CLX	2009-07-13	56.55	57.43	56.19	57.37	1290900	55.94
NYSE	CLX	2009-07-10	56.20	56.62	55.86	56.30	1082200	54.89
NYSE	CLX	2009-07-09	56.60	56.82	55.92	56.37	832200	54.96
NYSE	CLX	2009-07-08	56.63	56.63	55.93	56.41	1135400	55.00
NYSE	CLX	2009-07-07	56.77	57.00	56.18	56.33	1220500	54.92
NYSE	CLX	2009-07-06	55.79	56.90	55.63	56.81	1249700	55.39
NYSE	CLX	2009-07-02	56.12	56.60	55.80	55.97	1352800	54.57
NYSE	CLX	2009-07-01	55.96	56.84	55.41	56.59	1262800	55.18
NYSE	CLX	2009-06-30	56.64	56.64	55.40	55.83	1367800	54.44
NYSE	CLX	2009-06-29	55.96	56.55	55.62	56.53	929200	55.12
NYSE	CLX	2009-06-26	56.18	56.28	55.58	55.91	2388500	54.51
NYSE	CLX	2009-06-25	55.37	56.76	54.91	56.33	1669200	54.92
NYSE	CLX	2009-06-24	55.67	56.00	55.12	55.46	1272600	54.07
NYSE	CLX	2009-06-23	56.08	56.39	55.17	55.29	1792600	53.91
NYSE	CLX	2009-06-22	55.86	56.31	55.73	55.96	1969400	54.56
NYSE	CLX	2009-06-19	57.16	57.43	55.95	56.07	2170000	54.67
NYSE	CLX	2009-06-18	56.45	56.85	55.87	56.68	1902100	55.26
NYSE	CLX	2009-06-17	55.62	56.48	55.21	56.32	2352100	54.91
NYSE	CLX	2009-06-16	56.27	56.34	55.40	55.56	1832500	54.17
NYSE	CLX	2009-06-15	55.50	56.15	55.21	55.98	3133600	54.58
NYSE	CLX	2009-06-12	54.60	56.49	54.36	56.39	3982400	54.98
NYSE	CLX	2009-06-11	54.16	54.45	53.52	53.65	1253800	52.31
NYSE	CLX	2009-06-10	53.90	54.14	53.12	53.49	1066900	52.15
NYSE	CLX	2009-06-09	54.18	54.22	53.25	53.67	1502400	52.33
NYSE	CLX	2009-06-08	52.87	54.23	52.80	53.77	1758000	52.43
NYSE	CLX	2009-06-05	53.17	53.39	52.53	52.94	1468300	51.62
NYSE	CLX	2009-06-04	53.24	53.30	52.38	52.84	1276100	51.52
NYSE	CLX	2009-06-03	53.13	53.40	52.62	53.07	1165300	51.74
NYSE	CLX	2009-06-02	52.37	53.67	52.37	53.38	1620900	52.05
NYSE	CLX	2009-06-01	52.84	53.34	52.43	52.58	2614100	51.27
NYSE	CLX	2009-05-29	51.66	52.50	51.47	52.44	1330400	51.13
NYSE	CLX	2009-05-28	51.66	51.80	51.00	51.59	1606200	50.30
NYSE	CLX	2009-05-27	51.99	52.23	51.16	51.32	1774000	50.04
NYSE	CLX	2009-05-26	50.84	52.16	50.84	52.03	1220800	50.73
NYSE	CLX	2009-05-22	51.49	51.73	51.06	51.11	1099300	49.83
NYSE	CLX	2009-05-21	51.80	52.12	51.05	51.49	1320000	50.20
NYSE	CLX	2009-05-20	52.47	53.26	52.31	52.43	1573100	51.12
NYSE	CLX	2009-05-19	51.91	52.94	51.64	52.37	1586400	51.06
NYSE	CLX	2009-05-18	51.34	52.12	51.04	52.08	1772900	50.78
NYSE	CLX	2009-05-15	50.45	51.48	50.36	51.11	2320200	49.83
NYSE	CLX	2009-05-14	51.28	51.59	50.31	50.44	2866900	49.18
NYSE	CLX	2009-05-13	51.85	52.00	51.12	51.40	2198100	50.12
NYSE	CLX	2009-05-12	52.44	52.77	51.64	52.00	2138000	50.70
NYSE	CLX	2009-05-11	51.84	52.61	51.29	52.15	2905700	50.85
NYSE	CLX	2009-05-08	53.00	53.08	52.32	52.42	2492500	51.11
NYSE	CLX	2009-05-07	53.61	53.61	52.72	52.74	2558000	51.42
NYSE	CLX	2009-05-06	54.07	54.67	52.87	53.34	2108100	52.01
NYSE	CLX	2009-05-05	54.09	54.25	53.26	53.94	2553300	52.59
NYSE	CLX	2009-05-04	56.37	56.37	53.62	54.22	3955500	52.87
NYSE	CLX	2009-05-01	56.21	56.70	53.74	55.30	3575200	53.92
NYSE	CLX	2009-04-30	56.15	56.45	55.10	56.05	2562800	54.65
NYSE	CLX	2009-04-29	55.89	56.46	55.52	55.95	1302400	54.55
NYSE	CLX	2009-04-28	55.59	56.22	55.00	55.66	1466400	54.27
NYSE	CLX	2009-04-27	55.82	56.68	55.58	55.73	1449600	54.34
NYSE	CLX	2009-04-24	55.66	56.35	55.37	56.03	1394600	54.63
NYSE	CLX	2009-04-23	55.87	56.22	55.05	55.68	2010400	54.29
NYSE	CLX	2009-04-22	55.79	57.26	51.00	55.96	2375700	54.11
NYSE	CLX	2009-04-21	55.66	56.36	55.31	55.82	1135200	53.98
NYSE	CLX	2009-04-20	55.29	55.99	55.29	55.60	1304400	53.77
NYSE	CLX	2009-04-17	55.42	56.20	55.08	55.90	1615800	54.06
NYSE	CLX	2009-04-16	54.00	55.31	53.56	55.18	1467000	53.36
NYSE	CLX	2009-04-15	52.83	53.90	52.82	53.81	892600	52.03
NYSE	CLX	2009-04-14	52.82	53.46	52.45	52.95	1127800	51.20
NYSE	CLX	2009-04-13	53.61	53.64	52.88	53.14	1049000	51.39
NYSE	CLX	2009-04-09	54.54	54.54	53.29	54.08	1535300	52.30
NYSE	CLX	2009-04-08	52.46	53.85	52.46	53.85	1409900	52.07
NYSE	CLX	2009-04-07	52.71	53.16	52.20	52.38	1091500	50.65
NYSE	CLX	2009-04-06	53.00	53.49	52.86	53.42	1293200	51.66
NYSE	CLX	2009-04-03	53.55	53.66	52.82	53.31	1540100	51.55
NYSE	CLX	2009-04-02	52.56	54.08	52.06	53.41	2179500	51.65
NYSE	CLX	2009-04-01	51.01	52.07	50.52	51.87	1239400	50.16
NYSE	CLX	2009-03-31	51.15	52.35	51.00	51.48	1572800	49.78
NYSE	CLX	2009-03-30	51.35	51.37	50.25	50.97	1291400	49.29
NYSE	CLX	2009-03-27	51.59	52.47	51.24	51.70	1442300	49.99
NYSE	CLX	2009-03-26	51.67	52.11	50.84	52.10	1497400	50.38
NYSE	CLX	2009-03-25	51.18	51.77	50.26	51.23	1735200	49.54
NYSE	CLX	2009-03-24	51.16	52.01	50.80	50.98	2176200	49.30
NYSE	CLX	2009-03-23	50.30	51.40	49.60	51.38	1863300	49.68
NYSE	CLX	2009-03-20	49.47	50.17	49.32	49.45	2021600	47.82
NYSE	CLX	2009-03-19	51.88	51.99	49.34	49.72	2154500	48.08
NYSE	CLX	2009-03-18	51.24	52.27	50.50	51.62	2055600	49.92
NYSE	CLX	2009-03-17	50.69	51.43	50.61	51.42	1385900	49.72
NYSE	CLX	2009-03-16	50.69	51.41	50.45	50.76	1541500	49.08
NYSE	CLX	2009-03-13	49.75	50.72	49.35	50.45	1547700	48.79
NYSE	CLX	2009-03-12	47.93	49.65	47.78	49.58	1445300	47.94
NYSE	CLX	2009-03-11	48.01	48.65	47.81	48.14	1414500	46.55
NYSE	CLX	2009-03-10	47.28	47.85	46.35	47.79	2060400	46.21
NYSE	CLX	2009-03-09	46.46	46.64	45.67	45.90	1823000	44.39
NYSE	CLX	2009-03-06	46.31	47.12	45.80	46.78	2375800	45.24
NYSE	CLX	2009-03-05	46.77	47.06	45.71	46.04	2274000	44.52
NYSE	CLX	2009-03-04	47.46	48.29	47.31	47.51	4308100	45.94
NYSE	CLX	2009-03-03	48.04	48.07	46.81	47.20	1814700	45.64
NYSE	CLX	2009-03-02	47.99	49.31	47.25	47.34	2379900	45.78
NYSE	CLX	2009-02-27	48.00	49.25	47.62	48.60	2112000	47.00
NYSE	CLX	2009-02-26	49.28	49.55	48.22	48.22	2285400	46.63
NYSE	CLX	2009-02-25	49.39	49.86	48.65	49.15	1910700	47.53
NYSE	CLX	2009-02-24	48.36	49.59	48.16	49.41	1923000	47.78
NYSE	CLX	2009-02-23	49.95	49.95	48.33	48.47	1555600	46.87
NYSE	CLX	2009-02-20	49.60	50.50	48.91	49.71	2560300	48.07
NYSE	CLX	2009-02-19	50.44	50.68	49.95	50.27	2701400	48.61
NYSE	CLX	2009-02-18	50.24	50.56	49.54	49.99	1842300	48.34
NYSE	CLX	2009-02-17	50.96	51.18	49.45	49.87	2505500	48.22
NYSE	CLX	2009-02-13	52.25	52.66	51.80	51.98	1945900	50.26
NYSE	CLX	2009-02-12	52.07	52.40	50.97	52.01	1997000	50.29
NYSE	CLX	2009-02-11	52.15	52.72	51.99	52.43	2127400	50.70
NYSE	CLX	2009-02-10	53.51	53.82	51.57	51.94	2280600	50.23
NYSE	CLX	2009-02-09	54.01	54.17	53.56	53.82	1306200	52.04
NYSE	CLX	2009-02-06	53.23	54.52	52.95	54.07	1904600	52.29
NYSE	CLX	2009-02-05	52.50	53.62	52.05	53.13	2293900	51.38
NYSE	CLX	2009-02-04	53.00	54.91	52.29	52.70	3986400	50.96
NYSE	CLX	2009-02-03	50.78	52.19	50.35	51.82	2488800	50.11
NYSE	CLX	2009-02-02	51.41	51.41	49.79	50.43	3139900	48.77
NYSE	CLX	2009-01-30	50.70	50.85	49.65	50.15	3262400	48.50
NYSE	CLX	2009-01-29	49.63	51.12	49.56	50.45	2185300	48.79
NYSE	CLX	2009-01-28	49.79	50.10	49.28	49.83	3101300	48.19
NYSE	CLX	2009-01-27	48.80	49.23	48.54	48.91	2983600	47.30
NYSE	CLX	2009-01-26	49.01	49.24	47.82	48.51	4314400	46.91
NYSE	CLX	2009-01-23	50.91	50.91	49.11	49.57	2550300	47.49
NYSE	CLX	2009-01-22	50.57	51.69	50.10	51.52	1735000	49.36
NYSE	CLX	2009-01-21	50.89	51.11	49.70	51.03	2279300	48.89
NYSE	CLX	2009-01-20	51.21	51.79	50.22	50.30	1648000	48.19
NYSE	CLX	2009-01-16	51.48	51.96	51.11	51.36	2118500	49.20
NYSE	CLX	2009-01-15	51.38	51.75	50.25	50.93	1878300	48.79
NYSE	CLX	2009-01-14	52.05	52.24	50.76	51.41	1962600	49.25
NYSE	CLX	2009-01-13	52.81	53.30	52.00	52.53	1474900	50.33
NYSE	CLX	2009-01-12	53.02	53.14	52.37	52.67	1264200	50.46
NYSE	CLX	2009-01-09	54.34	54.50	52.86	52.90	1190800	50.68
NYSE	CLX	2009-01-08	54.36	54.44	53.27	54.44	1745800	52.15
NYSE	CLX	2009-01-07	55.00	55.85	54.22	54.62	1748200	52.33
NYSE	CLX	2009-01-06	56.36	56.38	54.98	55.53	1707800	53.20
NYSE	CLX	2009-01-05	56.36	56.60	55.81	56.23	1109200	53.87
NYSE	CLX	2009-01-02	55.90	56.50	55.35	56.37	870300	54.00
NYSE	CLX	2008-10-01	61.92	62.64	61.73	62.31	1200900	59.21
NYSE	CX	2009-12-31	11.91	12.05	11.82	11.82	2583900	11.82
NYSE	CX	2009-12-30	11.74	12.11	11.74	12.00	3912300	12.00
NYSE	CX	2009-12-29	11.89	12.27	11.86	12.15	6833000	12.15
NYSE	CX	2009-12-28	12.01	12.20	11.86	11.93	5009100	11.93
NYSE	CX	2009-12-24	12.00	12.06	11.91	12.01	3996700	12.01
NYSE	CX	2009-12-23	11.87	12.07	11.86	11.95	12630300	11.95
NYSE	CX	2009-12-22	11.76	12.00	11.72	11.94	7518800	11.94
NYSE	CX	2009-12-21	11.62	11.84	11.54	11.70	4054500	11.70
NYSE	CX	2009-12-18	11.69	11.69	11.34	11.61	8463900	11.61
NYSE	CX	2009-12-17	11.39	11.58	11.28	11.46	6469800	11.46
NYSE	CX	2009-12-16	11.42	11.65	11.37	11.49	8006000	11.49
NYSE	CX	2009-12-15	11.22	11.55	11.17	11.39	6555700	11.39
NYSE	CX	2009-12-14	11.35	11.48	11.28	11.34	5618600	11.34
NYSE	CX	2009-12-11	11.44	11.44	11.15	11.27	5386100	11.27
NYSE	CX	2009-12-10	11.19	11.25	11.04	11.08	6072800	11.08
NYSE	CX	2009-12-09	11.01	11.05	10.76	10.88	9484600	10.88
NYSE	CX	2009-12-08	11.24	11.29	10.87	10.97	5716400	10.97
NYSE	CX	2009-12-07	11.36	11.52	11.31	11.37	6714600	11.37
NYSE	CX	2009-12-04	11.61	11.85	11.25	11.55	6643100	11.55
NYSE	CX	2009-12-03	11.37	11.58	11.27	11.32	9083500	11.32
NYSE	CX	2009-12-02	11.43	11.66	11.36	11.43	7884400	11.43
NYSE	CX	2009-12-01	11.48	11.63	11.38	11.49	9501300	11.49
NYSE	CX	2009-11-30	11.00	11.34	10.81	11.29	8400000	11.29
NYSE	CX	2009-11-27	10.55	11.06	10.54	10.98	6704800	10.98
NYSE	CX	2009-11-25	11.19	11.30	11.16	11.23	4489800	11.23
NYSE	CX	2009-11-24	11.34	11.35	11.09	11.15	7854600	11.15
NYSE	CX	2009-11-23	11.30	11.44	11.19	11.34	8194800	11.34
NYSE	CX	2009-11-20	11.07	11.15	10.95	11.09	5872800	11.09
NYSE	CX	2009-11-19	11.44	11.47	11.00	11.18	13792500	11.18
NYSE	CX	2009-11-18	11.75	11.80	11.49	11.59	9446700	11.59
NYSE	CX	2009-11-17	11.76	11.93	11.61	11.73	11755900	11.73
NYSE	CX	2009-11-16	11.90	12.04	11.77	11.99	12541900	11.99
NYSE	CX	2009-11-13	11.46	11.69	11.27	11.57	5752500	11.57
NYSE	CX	2009-11-12	11.80	11.96	11.24	11.37	7709200	11.37
NYSE	CX	2009-11-11	11.75	12.03	11.67	11.88	10804300	11.88
NYSE	CX	2009-11-10	11.71	11.90	11.40	11.56	12061900	11.56
NYSE	CX	2009-11-09	11.12	11.94	11.12	11.78	8823700	11.78
NYSE	CX	2009-11-06	10.62	11.16	10.62	11.03	6977500	11.03
NYSE	CX	2009-11-05	11.07	11.20	10.80	10.94	9574400	10.94
NYSE	CX	2009-11-04	10.66	11.36	10.66	10.93	19343400	10.93
NYSE	CX	2009-11-03	10.12	10.70	10.11	10.61	11616000	10.61
NYSE	CX	2009-11-02	10.36	10.85	10.03	10.33	12642300	10.33
NYSE	CX	2009-10-30	10.64	11.08	10.26	10.38	20464100	10.38
NYSE	CX	2009-10-29	10.64	11.32	10.61	11.22	12861200	11.22
NYSE	CX	2009-10-28	10.98	11.02	10.14	10.49	31043700	10.49
NYSE	CX	2009-10-27	11.90	11.93	11.25	11.33	18305200	11.33
NYSE	CX	2009-10-26	12.66	13.16	11.81	11.90	22832400	11.90
NYSE	CX	2009-10-23	13.23	13.23	12.50	12.77	11337600	12.77
NYSE	CX	2009-10-22	13.23	13.35	13.00	13.16	10404000	13.16
NYSE	CX	2009-10-21	13.33	13.50	13.13	13.23	8833500	13.23
NYSE	CX	2009-10-20	13.76	13.76	13.13	13.21	11035700	13.21
NYSE	CX	2009-10-19	13.38	13.72	13.22	13.54	7562400	13.54
NYSE	CX	2009-10-16	13.65	13.70	13.29	13.32	11215800	13.32
NYSE	CX	2009-10-15	13.71	13.96	13.62	13.85	8490100	13.85
NYSE	CX	2009-10-14	13.85	13.92	13.54	13.92	11956000	13.92
NYSE	CX	2009-10-13	13.31	13.60	13.12	13.49	14511900	13.49
NYSE	CX	2009-10-12	13.24	13.43	13.11	13.22	5234400	13.22
NYSE	CX	2009-10-09	13.01	13.23	12.87	13.18	7396300	13.18
NYSE	CX	2009-10-08	12.90	13.19	12.76	13.04	12665200	13.04
NYSE	CX	2009-10-07	12.94	12.95	12.51	12.61	7190700	12.61
NYSE	CX	2009-10-06	12.77	12.98	12.66	12.86	10169800	12.86
NYSE	CX	2009-10-05	12.19	12.52	12.15	12.43	10228600	12.43
NYSE	CX	2009-10-02	12.22	12.28	11.62	12.16	18521000	12.16
NYSE	CX	2009-10-01	13.04	13.04	12.32	12.36	20040000	12.36
NYSE	CX	2009-09-30	13.11	13.23	12.78	12.92	15450500	12.92
NYSE	CX	2009-09-29	13.10	13.43	12.97	13.01	9764600	13.01
NYSE	CX	2009-09-28	12.95	13.35	12.95	13.20	8921600	13.20
NYSE	CX	2009-09-25	12.79	13.07	12.66	12.99	15917600	12.99
NYSE	CX	2009-09-24	13.26	13.38	12.55	12.78	23024600	12.78
NYSE	CX	2009-09-23	12.71	13.49	12.61	13.05	107118700	13.05
NYSE	CX	2009-09-22	13.19	13.43	12.90	13.00	17821600	13.00
NYSE	CX	2009-09-21	13.87	13.90	12.93	13.05	20423300	13.05
NYSE	CX	2009-09-18	14.18	14.32	14.03	14.20	11193600	14.20
NYSE	CX	2009-09-17	14.19	14.55	13.90	14.11	13134100	14.11
NYSE	CX	2009-09-16	13.17	14.59	13.13	14.11	20868400	14.11
NYSE	CX	2009-09-15	12.55	13.12	12.41	13.08	11419900	13.08
NYSE	CX	2009-09-14	12.52	12.66	12.22	12.53	6477800	12.53
NYSE	CX	2009-09-11	12.85	12.97	12.45	12.51	9258200	12.51
NYSE	CX	2009-09-10	13.03	13.03	12.51	12.80	8399000	12.80
NYSE	CX	2009-09-09	12.70	13.38	12.55	12.96	12277300	12.96
NYSE	CX	2009-09-08	12.76	13.33	12.76	13.02	10395200	13.02
NYSE	CX	2009-09-04	12.55	12.80	12.32	12.43	9204600	12.43
NYSE	CX	2009-09-03	12.42	12.62	12.27	12.61	8883500	12.61
NYSE	CX	2009-09-02	11.80	12.44	11.80	12.22	10090000	12.22
NYSE	CX	2009-09-01	13.19	13.30	12.14	12.23	13799100	12.23
NYSE	CX	2009-08-31	13.01	13.38	12.82	13.28	11088300	13.28
NYSE	CX	2009-08-28	13.66	13.66	13.21	13.26	8112400	13.26
NYSE	CX	2009-08-27	13.17	13.38	12.71	13.37	9409300	13.37
NYSE	CX	2009-08-26	12.94	13.30	12.53	13.17	8316100	13.17
NYSE	CX	2009-08-25	12.97	13.17	12.68	12.81	6627100	12.81
NYSE	CX	2009-08-24	13.16	13.30	12.54	12.68	10085800	12.68
NYSE	CX	2009-08-21	13.04	13.49	12.81	12.86	20861100	12.86
NYSE	CX	2009-08-20	12.25	12.98	12.14	12.77	17610600	12.77
NYSE	CX	2009-08-19	11.31	12.23	11.18	12.18	16327600	12.18
NYSE	CX	2009-08-18	11.12	11.73	10.98	11.52	22876200	11.52
NYSE	CX	2009-08-17	10.28	11.07	10.16	10.96	11625200	10.96
NYSE	CX	2009-08-14	11.15	11.28	10.69	10.76	6630200	10.76
NYSE	CX	2009-08-13	11.29	11.37	11.07	11.14	9315000	11.14
NYSE	CX	2009-08-12	10.79	11.08	10.68	10.96	5950100	10.96
NYSE	CX	2009-08-11	11.26	11.49	10.70	10.77	10320700	10.77
NYSE	CX	2009-08-10	10.83	11.17	10.75	10.91	8165000	10.91
NYSE	CX	2009-08-07	10.85	11.25	10.85	10.93	13463000	10.93
NYSE	CX	2009-08-06	10.28	10.77	10.28	10.61	14917100	10.61
NYSE	CX	2009-08-05	10.14	10.29	9.82	10.27	6193300	10.27
NYSE	CX	2009-08-04	9.91	10.10	9.61	9.98	5596900	9.98
NYSE	CX	2009-08-03	9.58	9.86	9.49	9.76	5848400	9.76
NYSE	CX	2009-07-31	9.44	9.66	9.25	9.39	7228400	9.39
NYSE	CX	2009-07-30	9.16	9.53	9.10	9.41	9920600	9.41
NYSE	CX	2009-07-29	9.35	9.41	8.76	8.77	10560300	8.77
NYSE	CX	2009-07-28	9.68	9.74	9.38	9.58	4844300	9.58
NYSE	CX	2009-07-27	9.80	10.00	9.53	9.64	4627900	9.64
NYSE	CX	2009-07-24	9.46	9.89	9.46	9.80	4508700	9.80
NYSE	CX	2009-07-23	9.35	9.86	9.32	9.83	5175200	9.83
NYSE	CX	2009-07-22	8.95	9.42	8.95	9.32	4787900	9.32
NYSE	CX	2009-07-21	9.26	9.50	8.98	9.13	4367100	9.13
NYSE	CX	2009-07-20	8.96	9.27	8.93	9.20	5083300	9.20
NYSE	CX	2009-07-17	8.76	8.98	8.72	8.88	7121700	8.88
NYSE	CX	2009-07-16	8.31	8.78	8.31	8.72	5702300	8.72
NYSE	CX	2009-07-15	8.03	8.50	7.93	8.47	9287300	8.47
NYSE	CX	2009-07-14	8.15	8.15	7.83	7.88	4993500	7.88
NYSE	CX	2009-07-13	7.80	7.98	7.68	7.90	5257200	7.90
NYSE	CX	2009-07-10	7.93	7.93	7.63	7.79	6280600	7.79
NYSE	CX	2009-07-09	8.10	8.13	7.87	8.03	7450200	8.03
NYSE	CX	2009-07-08	8.21	8.30	7.62	7.86	11143300	7.86
NYSE	CX	2009-07-07	8.43	8.69	8.23	8.27	8690100	8.27
NYSE	CX	2009-07-06	8.80	8.80	8.35	8.68	7801700	8.68
NYSE	CX	2009-07-02	9.41	9.50	8.81	9.00	6428700	9.00
NYSE	CX	2009-07-01	9.62	9.91	9.49	9.61	8355400	9.61
NYSE	CX	2009-06-30	9.60	9.72	9.32	9.34	5106800	9.34
NYSE	CX	2009-06-29	9.23	9.78	9.23	9.60	2988200	9.60
NYSE	CX	2009-06-26	9.29	9.59	9.29	9.51	3286100	9.51
NYSE	CX	2009-06-25	9.06	9.39	8.90	9.39	7496500	9.39
NYSE	CX	2009-06-24	9.06	9.57	9.06	9.14	7581800	9.14
NYSE	CX	2009-06-23	9.05	9.15	8.65	8.93	7457800	8.93
NYSE	CX	2009-06-22	9.11	9.23	8.90	8.95	7498100	8.95
NYSE	CX	2009-06-19	9.56	9.79	9.22	9.32	8983800	9.32
NYSE	CX	2009-06-18	9.20	9.61	9.16	9.50	6863700	9.50
NYSE	CX	2009-06-17	9.68	9.68	9.07	9.15	10357900	9.15
NYSE	CX	2009-06-16	10.21	10.40	9.42	9.59	20672200	9.59
NYSE	CX	2009-06-15	11.24	11.35	10.12	10.30	16920900	10.30
NYSE	CX	2009-06-12	10.92	11.39	10.73	11.34	7911400	11.34
NYSE	CX	2009-06-11	10.75	11.05	10.50	10.94	10496500	10.94
NYSE	CX	2009-06-10	10.57	10.77	10.22	10.77	10637800	10.77
NYSE	CX	2009-06-09	10.21	10.43	10.14	10.34	4458100	10.34
NYSE	CX	2009-06-08	10.25	10.25	9.92	10.15	5761500	10.15
NYSE	CX	2009-06-05	10.57	10.74	10.25	10.40	5756800	10.40
NYSE	CX	2009-06-04	10.52	10.52	10.17	10.41	6695400	10.41
NYSE	CX	2009-06-03	10.71	10.83	10.10	10.33	9380800	10.33
NYSE	CX	2009-06-02	10.79	11.03	10.55	10.94	11240600	10.94
NYSE	CX	2009-06-01	9.88	10.85	9.88	10.83	13722900	10.83
NYSE	CX	2009-05-29	10.06	10.07	9.62	9.76	6902500	9.76
NYSE	CX	2009-05-28	9.80	10.09	9.63	10.05	9067600	9.66
NYSE	CX	2009-05-27	10.02	10.16	9.75	9.79	9425700	9.41
NYSE	CX	2009-05-26	9.48	10.01	9.46	9.97	7316600	9.59
NYSE	CX	2009-05-22	9.79	9.79	9.48	9.49	3308200	9.12
NYSE	CX	2009-05-21	9.80	9.86	9.45	9.59	6710000	9.22
NYSE	CX	2009-05-20	9.93	10.51	9.90	10.12	17788900	9.73
NYSE	CX	2009-05-19	9.67	9.99	9.47	9.73	6907100	9.36
NYSE	CX	2009-05-18	8.99	9.55	8.94	9.50	7518800	9.13
NYSE	CX	2009-05-15	8.76	9.08	8.69	8.82	6679400	8.48
NYSE	CX	2009-05-14	8.31	8.94	8.30	8.89	6658100	8.55
NYSE	CX	2009-05-13	9.00	9.10	8.52	8.55	8761700	8.22
NYSE	CX	2009-05-12	9.75	9.84	8.96	9.11	10280500	8.76
NYSE	CX	2009-05-11	9.50	9.86	9.44	9.65	6310700	9.28
NYSE	CX	2009-05-08	10.11	10.32	9.52	10.08	9235400	9.69
NYSE	CX	2009-05-07	10.59	10.79	9.78	9.98	14011600	9.60
NYSE	CX	2009-05-06	9.80	10.61	9.79	10.37	20193100	9.97
NYSE	CX	2009-05-05	9.41	10.00	9.24	9.69	19592800	9.32
NYSE	CX	2009-05-04	7.82	9.22	7.82	9.21	18312600	8.86
NYSE	CX	2009-05-01	7.49	7.80	7.39	7.72	5854600	7.42
NYSE	CX	2009-04-30	7.38	7.55	7.38	7.48	13019900	7.19
NYSE	CX	2009-04-29	7.30	7.70	7.20	7.35	15108800	7.07
NYSE	CX	2009-04-28	7.36	7.57	7.22	7.30	11324900	7.02
NYSE	CX	2009-04-27	7.74	7.75	7.31	7.54	14530700	7.25
NYSE	CX	2009-04-24	7.86	8.27	7.80	8.13	12772700	7.82
NYSE	CX	2009-04-23	7.87	8.00	7.57	7.76	10876300	7.46
NYSE	CX	2009-04-22	7.66	8.06	7.65	7.77	11317200	7.47
NYSE	CX	2009-04-21	7.51	7.95	7.29	7.79	9551600	7.49
NYSE	CX	2009-04-20	8.31	8.34	7.51	7.56	11778100	7.27
NYSE	CX	2009-04-17	8.18	8.63	8.03	8.49	10490900	8.16
NYSE	CX	2009-04-16	8.00	8.36	7.80	8.22	11474800	7.90
NYSE	CX	2009-04-15	7.73	8.00	7.61	7.90	7733800	7.60
NYSE	CX	2009-04-14	8.01	8.48	7.75	7.77	8932600	7.47
NYSE	CX	2009-04-13	7.61	8.22	7.61	8.13	6848400	7.82
NYSE	CX	2009-04-09	7.65	8.29	7.55	8.14	9612600	7.83
NYSE	CX	2009-04-08	7.41	7.52	7.25	7.44	7102300	7.15
NYSE	CX	2009-04-07	7.31	7.46	7.07	7.36	7307900	7.08
NYSE	CX	2009-04-06	7.45	7.45	7.05	7.41	7313700	7.12
NYSE	CX	2009-04-03	7.40	7.55	7.23	7.47	9247900	7.18
NYSE	CX	2009-04-02	6.98	7.95	6.98	7.46	22880400	7.17
NYSE	CX	2009-04-01	6.25	6.83	6.00	6.64	12088300	6.38
NYSE	CX	2009-03-31	6.06	6.54	6.06	6.25	14232600	6.01
NYSE	CX	2009-03-30	6.18	6.24	5.70	6.01	12304100	5.78
NYSE	CX	2009-03-27	6.31	6.61	6.27	6.43	7959500	6.18
NYSE	CX	2009-03-26	6.45	6.59	6.22	6.47	9453600	6.22
NYSE	CX	2009-03-25	6.11	6.57	5.94	6.20	15452800	5.96
NYSE	CX	2009-03-24	5.59	6.30	5.49	6.04	18562500	5.81
NYSE	CX	2009-03-23	5.36	5.74	5.14	5.71	16958400	5.49
NYSE	CX	2009-03-20	5.75	5.86	5.02	5.04	23162000	4.85
NYSE	CX	2009-03-19	6.12	6.34	5.75	5.81	9105400	5.59
NYSE	CX	2009-03-18	5.86	6.09	5.39	6.00	10751100	5.77
NYSE	CX	2009-03-17	5.79	5.88	5.62	5.72	11054300	5.50
NYSE	CX	2009-03-16	6.15	6.26	5.69	5.70	9785000	5.48
NYSE	CX	2009-03-13	5.99	6.21	5.86	5.99	13564100	5.76
NYSE	CX	2009-03-12	4.94	5.90	4.81	5.83	19727000	5.61
NYSE	CX	2009-03-11	4.72	5.04	4.56	5.01	21466800	4.82
NYSE	CX	2009-03-10	4.06	4.66	4.06	4.61	28051300	4.43
NYSE	CX	2009-03-09	4.02	4.38	3.94	4.02	16983300	3.87
NYSE	CX	2009-03-06	4.60	4.60	4.17	4.32	18555300	4.15
NYSE	CX	2009-03-05	5.07	5.07	4.22	4.56	24608300	4.38
NYSE	CX	2009-03-04	5.39	5.53	5.20	5.34	10002800	5.13
NYSE	CX	2009-03-03	4.93	5.28	4.51	5.12	22850300	4.92
NYSE	CX	2009-03-02	5.34	5.34	4.74	4.80	16238700	4.62
NYSE	CX	2009-02-27	5.50	5.69	5.20	5.39	14919700	5.18
NYSE	CX	2009-02-26	6.01	6.29	5.68	5.73	10357900	5.51
NYSE	CX	2009-02-25	6.28	6.35	5.63	5.96	12598700	5.73
NYSE	CX	2009-02-24	5.68	6.50	5.46	6.28	14959000	6.04
NYSE	CX	2009-02-23	6.01	6.15	5.61	5.64	15227200	5.42
NYSE	CX	2009-02-20	6.02	6.46	5.77	6.00	21855600	5.77
NYSE	CX	2009-02-19	6.93	7.27	6.32	6.39	14520200	6.14
NYSE	CX	2009-02-18	7.21	7.21	6.73	6.95	11879400	6.68
NYSE	CX	2009-02-17	7.60	7.71	7.00	7.05	15288700	6.78
NYSE	CX	2009-02-13	8.48	8.48	7.97	8.09	7061300	7.78
NYSE	CX	2009-02-12	7.88	8.28	7.54	8.25	12410500	7.93
NYSE	CX	2009-02-11	8.85	8.85	7.82	7.98	9255600	7.67
NYSE	CX	2009-02-10	8.72	9.44	8.00	8.31	11960500	7.99
NYSE	CX	2009-02-09	8.90	9.16	8.70	8.88	7482300	8.54
NYSE	CX	2009-02-06	8.47	8.88	8.35	8.62	10236400	8.29
NYSE	CX	2009-02-05	8.22	8.48	7.80	8.25	10396300	7.93
NYSE	CX	2009-02-04	8.01	8.46	8.01	8.28	10974900	7.96
NYSE	CX	2009-02-03	7.62	8.15	7.61	8.02	6727700	7.71
NYSE	CX	2009-02-02	7.78	7.88	7.41	7.61	4759800	7.32
NYSE	CX	2009-01-30	7.79	8.66	7.33	7.79	15904900	7.49
NYSE	CX	2009-01-29	9.04	9.04	7.88	7.98	11184200	7.67
NYSE	CX	2009-01-28	8.98	9.60	8.69	8.90	17069200	8.56
NYSE	CX	2009-01-27	8.41	8.69	8.36	8.44	5829400	8.12
NYSE	CX	2009-01-26	8.70	9.05	8.25	8.33	5804000	8.01
NYSE	CX	2009-01-23	7.51	8.79	7.51	8.50	6547900	8.17
NYSE	CX	2009-01-22	8.23	8.70	7.96	8.44	9335000	8.12
NYSE	CX	2009-01-21	8.65	8.86	8.24	8.82	9227500	8.48
NYSE	CX	2009-01-20	9.68	9.68	8.16	8.43	13684000	8.11
NYSE	CX	2009-01-16	9.84	10.10	9.08	9.74	5821200	9.37
NYSE	CX	2009-01-15	9.05	9.79	8.63	9.47	10076900	9.11
NYSE	CX	2009-01-14	9.21	9.49	9.10	9.25	9619300	8.89
NYSE	CX	2009-01-13	9.11	9.76	9.06	9.73	6584200	9.36
NYSE	CX	2009-01-12	10.49	10.49	9.20	9.38	16115100	9.02
NYSE	CX	2009-01-09	10.41	10.58	10.13	10.40	9097200	10.00
NYSE	CX	2009-01-08	9.72	10.34	9.72	10.29	8493100	9.89
NYSE	CX	2009-01-07	10.35	10.41	9.97	10.00	8096600	9.62
NYSE	CX	2009-01-06	10.71	10.77	10.33	10.55	14711100	10.14
NYSE	CX	2009-01-05	10.13	10.55	9.91	10.41	11888700	10.01
NYSE	CX	2009-01-02	9.15	10.11	9.15	9.99	7129700	9.61
NYSE	CX	2007-02-07	36.65	36.92	36.23	36.67	2009100	33.50
NYSE	CPP	2009-12-31	23.45	23.47	23.19	23.47	6400	23.47
NYSE	CPP	2009-12-30	23.54	23.78	23.39	23.65	2800	23.65
NYSE	CPP	2009-12-29	23.70	23.70	23.25	23.58	4900	23.58
NYSE	CPP	2009-12-28	23.36	23.88	23.36	23.88	7300	23.88
NYSE	CPP	2009-12-24	23.04	23.50	23.04	23.35	8600	23.35
NYSE	CPP	2009-12-23	23.17	23.17	22.75	23.09	2800	23.09
NYSE	CPP	2009-12-22	23.00	23.10	22.95	23.10	2300	23.10
NYSE	CPP	2009-12-21	22.99	23.25	22.75	23.15	8500	23.15
NYSE	CPP	2009-12-18	22.71	22.88	22.57	22.88	4700	22.88
NYSE	CPP	2009-12-17	22.55	22.70	22.53	22.69	3400	22.69
NYSE	CPP	2009-12-16	22.72	22.72	22.60	22.64	3100	22.64
NYSE	CPP	2009-12-15	22.73	22.73	22.56	22.56	4000	22.56
NYSE	CPP	2009-12-14	23.00	23.00	22.54	22.62	3700	22.62
NYSE	CPP	2009-12-11	23.05	23.05	22.65	22.65	900	22.65
NYSE	CPP	2009-12-10	23.48	23.48	22.75	22.98	2300	22.98
NYSE	CPP	2009-12-09	23.60	24.00	23.60	23.84	3700	22.83
NYSE	CPP	2009-12-08	23.50	23.55	23.50	23.53	2100	22.54
NYSE	CPP	2009-12-07	23.40	23.60	23.40	23.45	7700	22.46
NYSE	CPP	2009-12-04	23.41	23.49	23.41	23.47	2200	22.48
NYSE	CPP	2009-12-03	23.00	23.49	23.00	23.24	5500	22.26
NYSE	CPP	2009-12-02	22.65	22.91	22.39	22.85	5600	21.89
NYSE	CPP	2009-12-01	22.28	22.63	22.28	22.63	500	21.68
NYSE	CPP	2009-11-30	22.58	22.59	22.10	22.42	3600	21.47
NYSE	CPP	2009-11-27	22.38	22.38	22.35	22.35	300	21.41
NYSE	CPP	2009-11-25	22.44	22.45	22.34	22.45	2600	21.50
NYSE	CPP	2009-11-24	22.43	22.44	22.18	22.18	700	21.24
NYSE	CPP	2009-11-23	22.26	22.70	22.26	22.44	1900	21.49
NYSE	CPP	2009-11-20	22.50	22.72	22.16	22.16	2900	21.22
NYSE	CPP	2009-11-19	22.60	22.60	22.50	22.50	3100	21.55
NYSE	CPP	2009-11-18	22.58	22.75	22.55	22.75	700	21.79
NYSE	CPP	2009-11-17	22.78	22.78	22.55	22.55	1600	21.60
NYSE	CPP	2009-11-16	22.51	22.89	22.51	22.54	600	21.59
NYSE	CPP	2009-11-13	22.50	22.50	22.50	22.50	100	21.55
NYSE	CPP	2009-11-12	22.56	22.56	22.50	22.50	800	21.55
NYSE	CPP	2009-11-11	22.54	22.58	22.54	22.55	1200	21.60
NYSE	CPP	2009-11-10	22.50	22.50	22.40	22.40	200	21.45
NYSE	CPP	2009-11-09	22.09	22.09	22.09	22.09	000	21.16
NYSE	CPP	2009-11-06	22.23	22.23	21.80	22.09	2300	21.16
NYSE	CPP	2009-11-05	21.85	21.85	21.85	21.85	000	20.93
NYSE	CPP	2009-11-04	21.99	21.99	21.85	21.85	600	20.93
NYSE	CPP	2009-11-03	22.12	22.12	21.56	21.69	4100	20.77
NYSE	CPP	2009-11-02	22.34	22.34	22.03	22.10	4200	21.17
NYSE	CPP	2009-10-30	22.60	22.60	22.16	22.16	500	21.22
NYSE	CPP	2009-10-29	22.33	22.33	22.33	22.33	100	21.39
NYSE	CPP	2009-10-28	22.68	22.69	22.00	22.50	10400	21.55
NYSE	CPP	2009-10-27	22.70	22.71	22.59	22.65	1600	21.69
NYSE	CPP	2009-10-26	22.69	22.69	22.65	22.66	1000	21.70
NYSE	CPP	2009-10-23	23.10	23.10	22.80	22.80	200	21.84
NYSE	CPP	2009-10-22	22.90	22.90	22.90	22.90	000	21.93
NYSE	CPP	2009-10-21	22.98	22.99	22.76	22.90	14800	21.93
NYSE	CPP	2009-10-20	22.70	23.24	22.70	22.86	3200	21.90
NYSE	CPP	2009-10-19	22.81	22.81	22.68	22.68	900	21.72
NYSE	CPP	2009-10-16	22.70	22.70	22.70	22.70	100	21.74
NYSE	CPP	2009-10-15	22.74	23.00	22.74	22.75	3200	21.79
NYSE	CPP	2009-10-14	22.60	22.60	22.60	22.60	100	21.65
NYSE	CPP	2009-10-13	22.86	22.86	22.38	22.38	5800	21.44
NYSE	CPP	2009-10-12	22.61	22.70	22.52	22.55	2800	21.60
NYSE	CPP	2009-10-09	22.40	22.40	22.35	22.35	1000	21.41
NYSE	CPP	2009-10-08	22.58	22.58	22.56	22.56	400	21.61
NYSE	CPP	2009-10-07	22.54	22.54	22.54	22.54	700	21.59
NYSE	CPP	2009-10-06	22.37	22.54	22.36	22.54	800	21.59
NYSE	CPP	2009-10-05	22.30	22.36	22.20	22.36	600	21.42
NYSE	CPP	2009-10-02	22.25	22.57	22.25	22.52	1600	21.57
NYSE	CPP	2009-10-01	22.52	22.52	22.25	22.26	1100	21.32
NYSE	CPP	2009-09-30	22.27	22.40	22.15	22.20	3300	21.26
NYSE	CPP	2009-09-29	22.28	22.29	22.28	22.29	600	21.35
NYSE	CPP	2009-09-28	21.79	22.38	21.79	22.38	3800	21.44
NYSE	CPP	2009-09-25	22.25	22.28	22.25	22.25	1800	21.31
NYSE	CPP	2009-09-24	22.39	22.39	22.39	22.39	500	21.45
NYSE	CPP	2009-09-23	22.50	22.50	22.40	22.49	900	21.54
NYSE	CPP	2009-09-22	22.16	22.35	22.16	22.35	1400	21.41
NYSE	CPP	2009-09-21	21.93	22.00	21.90	21.90	1800	20.98
NYSE	CPP	2009-09-18	21.81	21.81	21.81	21.81	000	20.89
NYSE	CPP	2009-09-17	22.00	22.00	21.68	21.81	2000	20.89
NYSE	CPP	2009-09-16	21.95	21.95	21.63	21.63	1700	20.72
NYSE	CPP	2009-09-15	21.65	21.65	21.65	21.65	1300	20.74
NYSE	CPP	2009-09-14	21.67	21.67	21.50	21.64	1700	20.73
NYSE	CPP	2009-09-11	21.74	21.74	21.25	21.30	2400	20.40
NYSE	CPP	2009-09-10	21.39	21.50	21.26	21.50	2000	20.59
NYSE	CPP	2009-09-09	21.45	21.53	21.21	21.39	6200	20.49
NYSE	CPP	2009-09-08	21.50	21.90	21.00	21.31	5300	20.41
NYSE	CPP	2009-09-04	21.19	21.29	21.16	21.21	1400	20.31
NYSE	CPP	2009-09-03	21.13	21.13	20.85	20.87	1600	19.99
NYSE	CPP	2009-09-02	20.53	21.14	20.53	21.06	4900	20.17
NYSE	CPP	2009-09-01	21.55	21.55	21.00	21.00	11200	20.11
NYSE	CPP	2009-08-31	21.39	21.39	21.20	21.20	2500	20.31
NYSE	CPP	2009-08-28	21.31	21.33	21.15	21.29	3200	20.39
NYSE	CPP	2009-08-27	21.30	21.30	21.26	21.26	1200	20.36
NYSE	CPP	2009-08-26	21.25	21.39	21.25	21.39	900	20.49
NYSE	CPP	2009-08-25	21.39	21.39	21.12	21.34	1800	20.44
NYSE	CPP	2009-08-24	21.40	21.40	21.40	21.40	400	20.50
NYSE	CPP	2009-08-21	21.24	21.55	21.05	21.05	5600	20.16
NYSE	CPP	2009-08-20	21.00	21.25	21.00	21.24	2800	20.34
NYSE	CPP	2009-08-19	20.97	21.25	20.97	21.25	1100	20.35
NYSE	CPP	2009-08-18	21.05	21.39	20.89	21.00	3500	20.11
NYSE	CPP	2009-08-17	21.00	21.00	20.79	20.90	1500	20.02
NYSE	CPP	2009-08-14	21.15	21.15	21.15	21.15	100	20.26
NYSE	CPP	2009-08-13	21.25	21.40	21.25	21.26	1100	20.36
NYSE	CPP	2009-08-12	21.25	21.25	21.05	21.25	4400	20.35
NYSE	CPP	2009-08-11	21.40	21.40	20.76	21.05	5500	20.16
NYSE	CPP	2009-08-10	22.50	22.50	21.40	21.40	1300	20.50
NYSE	CPP	2009-08-07	21.04	21.79	21.04	21.50	3600	20.59
NYSE	CPP	2009-08-06	21.35	21.35	21.04	21.30	2200	20.40
NYSE	CPP	2009-08-05	21.02	21.15	21.02	21.15	1100	20.26
NYSE	CPP	2009-08-04	20.90	21.04	20.80	20.97	3900	20.09
NYSE	CPP	2009-08-03	20.55	20.79	20.55	20.75	1700	19.87
NYSE	CPP	2009-07-31	20.49	20.49	20.30	20.30	700	19.44
NYSE	CPP	2009-07-30	20.20	20.50	20.00	20.50	8200	19.63
NYSE	CPP	2009-07-29	20.01	20.20	20.00	20.20	6000	19.35
NYSE	CPP	2009-07-28	20.00	20.17	19.85	20.16	4000	19.31
NYSE	CPP	2009-07-27	19.78	19.85	19.42	19.85	3300	19.01
NYSE	CPP	2009-07-24	19.61	19.73	19.61	19.73	2400	18.90
NYSE	CPP	2009-07-23	19.31	19.31	19.28	19.28	4700	18.47
NYSE	CPP	2009-07-22	19.01	19.25	19.00	19.25	3500	18.44
NYSE	CPP	2009-07-21	19.10	19.10	19.10	19.10	000	18.29
NYSE	CPP	2009-07-20	19.15	19.15	19.10	19.10	1700	18.29
NYSE	CPP	2009-07-17	19.36	19.51	19.23	19.51	2400	18.69
NYSE	CPP	2009-07-16	19.03	19.54	19.01	19.54	4300	18.72
NYSE	CPP	2009-07-15	19.00	19.63	19.00	19.39	3600	18.57
NYSE	CPP	2009-07-14	18.82	18.85	18.82	18.85	900	18.05
NYSE	CPP	2009-07-13	18.55	18.55	18.50	18.50	1900	17.72
NYSE	CPP	2009-07-10	18.55	18.55	18.55	18.55	000	17.77
NYSE	CPP	2009-07-09	18.55	18.55	18.55	18.55	900	17.77
NYSE	CPP	2009-07-08	18.47	18.52	18.47	18.52	300	17.74
NYSE	CPP	2009-07-07	18.47	18.47	18.47	18.47	000	17.69
NYSE	CPP	2009-07-06	18.47	18.47	18.47	18.47	200	17.69
NYSE	CPP	2009-07-02	18.36	18.44	18.36	18.42	1300	17.64
NYSE	CPP	2009-07-01	18.32	18.72	18.30	18.72	1200	17.93
NYSE	CPP	2009-06-30	18.50	18.75	18.35	18.75	3000	17.96
NYSE	CPP	2009-06-29	18.65	18.70	18.55	18.55	2900	17.77
NYSE	CPP	2009-06-26	18.40	18.65	18.10	18.65	2800	17.86
NYSE	CPP	2009-06-25	18.01	18.35	18.01	18.35	3200	17.58
NYSE	CPP	2009-06-24	17.87	17.87	17.87	17.87	500	17.12
NYSE	CPP	2009-06-23	17.80	17.91	17.80	17.91	3100	17.15
NYSE	CPP	2009-06-22	18.31	18.31	17.90	17.91	6200	17.15
NYSE	CPP	2009-06-19	18.25	18.25	18.00	18.00	1900	17.24
NYSE	CPP	2009-06-18	17.90	18.35	17.90	18.10	2600	17.34
NYSE	CPP	2009-06-17	18.60	18.60	17.70	17.93	13400	17.17
NYSE	CPP	2009-06-16	19.16	19.16	18.60	18.60	3500	17.82
NYSE	CPP	2009-06-15	18.50	18.63	18.21	18.63	3200	17.84
NYSE	CPP	2009-06-12	18.60	18.74	18.04	18.50	4300	17.72
NYSE	CPP	2009-06-11	18.04	18.60	18.04	18.31	2300	17.54
NYSE	CPP	2009-06-10	18.37	18.75	18.15	18.15	5300	17.38
NYSE	CPP	2009-06-09	19.47	19.59	19.05	19.28	8500	17.50
NYSE	CPP	2009-06-08	19.62	19.73	18.97	19.05	3900	17.29
NYSE	CPP	2009-06-05	19.24	19.25	18.81	19.10	13300	17.34
NYSE	CPP	2009-06-04	18.76	18.95	18.52	18.95	5800	17.20
NYSE	CPP	2009-06-03	18.74	18.89	18.38	18.74	4800	17.01
NYSE	CPP	2009-06-02	18.04	18.50	18.04	18.33	8200	16.64
NYSE	CPP	2009-06-01	17.97	18.13	17.97	18.05	10600	16.39
NYSE	CPP	2009-05-29	17.50	17.99	17.50	17.73	2600	16.10
NYSE	CPP	2009-05-28	17.24	17.75	17.20	17.59	17600	15.97
NYSE	CPP	2009-05-27	17.00	17.16	17.00	17.10	1400	15.52
NYSE	CPP	2009-05-26	16.49	17.00	16.49	16.97	4000	15.41
NYSE	CPP	2009-05-22	16.74	16.75	16.74	16.75	2800	15.21
NYSE	CPP	2009-05-21	16.79	16.83	16.29	16.71	8300	15.17
NYSE	CPP	2009-05-20	16.66	16.90	16.45	16.61	13200	15.08
NYSE	CPP	2009-05-19	13.45	16.30	13.45	16.30	9400	14.80
NYSE	CPP	2009-05-18	15.61	15.94	15.61	15.94	900	14.47
NYSE	CPP	2009-05-15	15.42	15.64	14.96	15.33	2200	13.92
NYSE	CPP	2009-05-14	14.30	15.50	14.00	15.47	14300	14.04
NYSE	CPP	2009-05-13	15.73	15.73	14.64	14.98	17700	13.60
NYSE	CPP	2009-05-12	17.00	17.00	16.00	16.00	1700	14.53
NYSE	CPP	2009-05-11	15.99	21.50	15.75	15.94	40300	14.47
NYSE	CPP	2009-05-08	15.25	15.99	15.25	15.99	9700	14.52
NYSE	CPP	2009-05-07	15.10	15.99	14.72	14.92	11400	13.54
NYSE	CPP	2009-05-06	14.15	14.90	14.15	14.60	7300	13.25
NYSE	CPP	2009-05-05	13.99	14.00	13.99	14.00	3200	12.71
NYSE	CPP	2009-05-04	13.00	14.05	13.00	13.65	3400	12.39
NYSE	CPP	2009-05-01	13.26	13.35	13.26	13.35	800	12.12
NYSE	CPP	2009-04-30	13.17	13.21	13.16	13.16	800	11.95
NYSE	CPP	2009-04-29	13.76	13.87	13.53	13.53	1100	12.28
NYSE	CPP	2009-04-28	13.75	13.75	13.53	13.53	2000	12.28
NYSE	CPP	2009-04-27	13.95	13.97	13.80	13.80	1900	12.53
NYSE	CPP	2009-04-24	13.14	14.00	13.14	14.00	2800	12.71
NYSE	CPP	2009-04-23	13.01	13.01	13.00	13.00	200	11.80
NYSE	CPP	2009-04-22	12.77	13.23	12.77	13.06	2800	11.86
NYSE	CPP	2009-04-21	12.08	12.98	11.71	12.98	3500	11.78
NYSE	CPP	2009-04-20	13.50	13.50	13.00	13.00	300	11.80
NYSE	CPP	2009-04-17	13.74	13.94	13.74	13.94	1000	12.66
NYSE	CPP	2009-04-16	13.50	14.00	13.50	13.54	6200	12.29
NYSE	CPP	2009-04-15	13.16	13.60	13.16	13.44	800	12.20
NYSE	CPP	2009-04-14	13.36	13.72	13.30	13.36	3200	12.13
NYSE	CPP	2009-04-13	13.05	13.30	13.00	13.30	3400	12.07
NYSE	CPP	2009-04-09	12.50	13.00	12.50	13.00	5800	11.80
NYSE	CPP	2009-04-08	12.01	12.15	11.56	11.80	4300	10.71
NYSE	CPP	2009-04-07	11.95	11.95	11.89	11.89	300	10.79
NYSE	CPP	2009-04-06	12.22	12.40	11.46	11.80	1800	10.71
NYSE	CPP	2009-04-03	12.32	12.32	12.19	12.19	1900	11.07
NYSE	CPP	2009-04-02	11.89	12.43	11.89	12.31	1300	11.18
NYSE	CPP	2009-04-01	11.49	11.95	10.36	10.36	4500	9.41
NYSE	CPP	2009-03-31	11.25	11.50	10.76	11.48	7200	10.42
NYSE	CPP	2009-03-30	11.65	11.65	11.05	11.05	1600	10.03
NYSE	CPP	2009-03-27	12.05	12.05	12.05	12.05	500	10.94
NYSE	CPP	2009-03-26	12.79	12.80	11.35	11.65	9300	10.58
NYSE	CPP	2009-03-25	13.25	13.49	12.66	12.70	8600	11.53
NYSE	CPP	2009-03-24	12.99	13.00	12.82	12.82	1900	11.64
NYSE	CPP	2009-03-23	12.46	13.00	12.02	12.80	6400	11.62
NYSE	CPP	2009-03-20	12.74	12.74	12.10	12.10	6200	10.98
NYSE	CPP	2009-03-19	12.41	12.75	12.01	12.19	8600	11.07
NYSE	CPP	2009-03-18	11.22	12.24	11.22	12.24	8700	11.11
NYSE	CPP	2009-03-17	11.00	11.00	11.00	11.00	2500	9.99
NYSE	CPP	2009-03-16	10.36	11.46	10.36	11.00	3500	9.99
NYSE	CPP	2009-03-13	10.02	11.20	10.02	10.12	2300	9.19
NYSE	CPP	2009-03-12	8.53	9.80	8.37	9.80	14800	8.90
NYSE	CPP	2009-03-11	8.81	9.77	8.75	8.75	6400	7.94
NYSE	CPP	2009-03-10	8.17	8.46	7.85	8.42	4700	7.64
NYSE	CPP	2009-03-09	6.50	7.50	6.50	7.00	8000	6.35
NYSE	CPP	2009-03-06	7.58	7.58	6.50	7.00	17800	6.35
NYSE	CPP	2009-03-05	8.79	8.79	7.32	7.80	14800	7.08
NYSE	CPP	2009-03-04	9.82	10.20	8.50	9.01	6900	8.18
NYSE	CPP	2009-03-03	10.17	10.70	9.47	9.60	5900	8.72
NYSE	CPP	2009-03-02	11.25	11.25	9.34	9.97	17200	9.05
NYSE	CPP	2009-02-27	11.38	11.76	10.42	11.48	14200	10.42
NYSE	CPP	2009-02-26	10.41	12.15	10.41	11.61	7200	10.54
NYSE	CPP	2009-02-25	9.71	10.25	9.31	10.25	4200	9.31
NYSE	CPP	2009-02-24	8.55	10.00	7.96	9.77	11800	8.87
NYSE	CPP	2009-02-23	9.90	10.00	9.27	9.50	7000	8.62
NYSE	CPP	2009-02-20	10.20	10.20	8.10	9.01	19300	8.18
NYSE	CPP	2009-02-19	11.03	12.00	10.43	10.43	5900	9.47
NYSE	CPP	2009-02-18	12.16	12.16	10.76	10.80	4200	9.80
NYSE	CPP	2009-02-17	13.04	13.04	12.33	12.39	1300	11.25
NYSE	CPP	2009-02-13	13.54	13.56	13.27	13.27	500	12.05
NYSE	CPP	2009-02-12	14.02	14.02	13.50	13.50	2700	12.26
NYSE	CPP	2009-02-11	14.03	14.25	14.03	14.25	300	12.94
NYSE	CPP	2009-02-10	13.92	13.92	13.90	13.90	300	12.62
NYSE	CPP	2009-02-09	14.20	14.20	14.12	14.13	2500	12.83
NYSE	CPP	2009-02-06	13.68	14.00	13.44	14.00	4500	12.71
NYSE	CPP	2009-02-05	12.99	13.45	12.40	13.45	1500	12.21
NYSE	CPP	2009-02-04	13.77	13.77	12.92	13.22	3000	12.00
NYSE	CPP	2009-02-03	14.00	14.00	13.54	13.54	1600	12.29
NYSE	CPP	2009-02-02	14.75	14.75	14.03	14.22	5200	12.91
NYSE	CPP	2009-01-30	14.92	14.92	14.51	14.54	1700	13.20
NYSE	CPP	2009-01-29	15.49	15.49	15.26	15.47	800	14.04
NYSE	CPP	2009-01-28	15.50	15.73	15.50	15.73	300	14.28
NYSE	CPP	2009-01-27	14.69	14.85	14.52	14.52	3400	13.18
NYSE	CPP	2009-01-26	14.42	14.62	14.39	14.39	500	13.06
NYSE	CPP	2009-01-23	14.26	14.39	14.26	14.39	1300	13.06
NYSE	CPP	2009-01-22	14.78	14.79	14.21	14.21	1600	12.90
NYSE	CPP	2009-01-21	14.43	15.04	14.20	15.04	2100	13.65
NYSE	CPP	2009-01-20	15.52	15.52	14.16	14.20	3500	12.89
NYSE	CPP	2009-01-16	16.33	16.91	15.75	15.75	4100	14.30
NYSE	CPP	2009-01-15	16.00	17.07	14.26	16.20	12500	14.71
NYSE	CPP	2009-01-14	17.50	17.70	16.47	16.75	6800	15.21
NYSE	CPP	2009-01-13	18.20	18.20	17.55	17.90	7700	16.25
NYSE	CPP	2009-01-12	19.01	19.18	18.70	18.70	3600	16.98
NYSE	CPP	2009-01-09	19.00	19.35	19.00	19.00	2400	17.25
NYSE	CPP	2009-01-08	19.46	19.46	19.00	19.00	3200	17.25
NYSE	CPP	2009-01-07	19.29	19.50	19.00	19.50	7300	17.70
NYSE	CPP	2009-01-06	18.88	19.45	18.88	19.33	2100	17.55
NYSE	CPP	2009-01-05	18.75	18.85	18.75	18.85	3000	17.11
NYSE	CPP	2009-01-02	17.95	19.68	17.52	18.79	7300	17.06
NYSE	CVC	2010-02-01	25.87	26.48	25.81	26.38	2009000	26.38
NYSE	CVC	2009-12-31	26.07	26.21	25.82	25.82	1007300	25.82
NYSE	CVC	2009-12-30	26.01	26.15	25.80	26.06	487500	26.06
NYSE	CVC	2009-12-29	26.15	26.22	26.05	26.06	520400	26.06
NYSE	CVC	2009-12-28	26.22	26.22	25.90	26.01	790800	26.01
NYSE	CVC	2009-12-24	25.71	26.26	25.71	26.10	353200	26.10
NYSE	CVC	2009-12-23	25.91	25.98	25.22	25.72	1277500	25.72
NYSE	CVC	2009-12-22	26.12	26.12	25.83	25.91	685600	25.91
NYSE	CVC	2009-12-21	25.94	26.43	25.78	26.13	954200	26.13
NYSE	CVC	2009-12-18	25.87	25.88	25.20	25.84	1654800	25.84
NYSE	CVC	2009-12-17	25.80	25.84	25.24	25.80	1328300	25.80
NYSE	CVC	2009-12-16	26.10	26.42	25.92	25.98	2070300	25.98
NYSE	CVC	2009-12-15	26.00	26.06	25.70	25.98	1516300	25.98
NYSE	CVC	2009-12-14	26.18	26.30	25.90	25.98	1458200	25.98
NYSE	CVC	2009-12-11	26.25	26.39	26.00	26.08	1329500	26.08
NYSE	CVC	2009-12-10	25.95	26.24	25.85	26.16	1192800	26.16
NYSE	CVC	2009-12-09	25.58	25.96	25.44	25.83	1143600	25.83
NYSE	CVC	2009-12-08	25.22	25.77	25.14	25.57	1249100	25.57
NYSE	CVC	2009-12-07	24.99	25.58	24.95	25.52	1109700	25.52
NYSE	CVC	2009-12-04	25.16	25.34	24.52	24.95	2265300	24.95
NYSE	CVC	2009-12-03	24.93	25.26	24.77	24.81	1232200	24.81
NYSE	CVC	2009-12-02	25.06	25.35	24.69	24.81	1426100	24.81
NYSE	CVC	2009-12-01	25.22	25.49	24.88	25.17	969400	25.17
NYSE	CVC	2009-11-30	24.95	25.12	24.35	25.02	1283400	25.02
NYSE	CVC	2009-11-27	24.67	25.35	24.55	25.05	405500	25.05
NYSE	CVC	2009-11-25	25.39	25.70	25.22	25.56	750900	25.56
NYSE	CVC	2009-11-24	25.19	25.33	24.82	25.28	1296400	25.28
NYSE	CVC	2009-11-23	25.91	26.21	25.15	25.30	1732600	25.30
NYSE	CVC	2009-11-20	25.67	25.82	25.50	25.60	1142000	25.60
NYSE	CVC	2009-11-19	25.77	26.11	25.48	25.82	1632700	25.82
NYSE	CVC	2009-11-18	26.08	26.12	25.66	26.06	1135900	26.06
NYSE	CVC	2009-11-17	26.06	26.16	25.60	26.16	1177900	26.16
NYSE	CVC	2009-11-16	25.25	26.26	25.17	26.17	1948100	26.17
NYSE	CVC	2009-11-13	24.60	25.23	24.17	25.10	1708200	25.10
NYSE	CVC	2009-11-12	24.82	24.96	24.47	24.56	1127500	24.56
NYSE	CVC	2009-11-11	25.49	25.49	24.63	24.81	1468700	24.81
NYSE	CVC	2009-11-10	25.36	25.65	25.12	25.21	1182000	25.21
NYSE	CVC	2009-11-09	24.96	25.48	24.85	25.48	1670300	25.38
NYSE	CVC	2009-11-06	24.37	25.00	24.22	24.73	965800	24.63
NYSE	CVC	2009-11-05	23.93	24.79	23.89	24.65	1621200	24.55
NYSE	CVC	2009-11-04	24.45	24.79	23.52	23.58	2968400	23.49
NYSE	CVC	2009-11-03	24.62	24.83	23.55	24.02	3842300	23.93
NYSE	CVC	2009-11-02	23.39	23.91	22.93	23.27	2638400	23.18
NYSE	CVC	2009-10-30	23.32	23.63	22.88	22.96	1777500	22.87
NYSE	CVC	2009-10-29	22.91	23.67	22.71	23.46	2296000	23.37
NYSE	CVC	2009-10-28	22.84	22.91	22.19	22.34	1532000	22.25
NYSE	CVC	2009-10-27	23.59	24.53	22.86	23.04	1740500	22.95
NYSE	CVC	2009-10-26	23.40	24.00	22.88	23.08	1252400	22.99
NYSE	CVC	2009-10-23	23.86	23.89	23.30	23.49	934500	23.40
NYSE	CVC	2009-10-22	23.44	23.90	23.33	23.90	1102800	23.81
NYSE	CVC	2009-10-21	23.91	24.39	23.40	23.45	1409600	23.36
NYSE	CVC	2009-10-20	24.62	24.67	23.83	23.89	1728600	23.80
NYSE	CVC	2009-10-19	23.48	23.74	23.22	23.55	1020100	23.46
NYSE	CVC	2009-10-16	23.58	23.65	23.33	23.50	705700	23.41
NYSE	CVC	2009-10-15	23.91	23.95	23.55	23.76	571500	23.67
NYSE	CVC	2009-10-14	23.98	24.12	23.67	24.00	1070300	23.91
NYSE	CVC	2009-10-13	23.75	23.86	23.48	23.74	612500	23.65
NYSE	CVC	2009-10-12	24.09	24.12	23.54	23.75	841900	23.66
NYSE	CVC	2009-10-09	24.11	24.17	23.81	23.93	615300	23.84
NYSE	CVC	2009-10-08	23.61	24.19	23.42	24.14	1765600	24.05
NYSE	CVC	2009-10-07	23.28	23.78	23.11	23.34	859500	23.25
NYSE	CVC	2009-10-06	23.47	23.88	23.34	23.44	877000	23.35
NYSE	CVC	2009-10-05	22.90	23.52	22.71	23.22	1707400	23.13
NYSE	CVC	2009-10-02	22.70	22.91	22.50	22.64	952300	22.55
NYSE	CVC	2009-10-01	23.53	23.76	22.94	23.00	1620900	22.91
NYSE	CVC	2009-09-30	24.08	24.10	23.44	23.75	1141100	23.66
NYSE	CVC	2009-09-29	24.11	24.32	23.88	23.96	963200	23.87
NYSE	CVC	2009-09-28	23.54	24.17	23.52	24.12	605800	24.03
NYSE	CVC	2009-09-25	23.68	23.80	23.32	23.39	940200	23.30
NYSE	CVC	2009-09-24	24.08	24.38	23.50	23.72	1425900	23.63
NYSE	CVC	2009-09-23	24.64	25.07	24.10	24.18	1257600	24.09
NYSE	CVC	2009-09-22	25.22	25.50	24.97	25.07	1533200	24.97
NYSE	CVC	2009-09-21	25.04	25.38	24.65	24.98	1550100	24.88
NYSE	CVC	2009-09-18	25.76	26.07	25.02	25.08	2358700	24.98
NYSE	CVC	2009-09-17	25.75	26.02	25.26	25.56	2286400	25.46
NYSE	CVC	2009-09-16	25.41	25.76	25.10	25.76	1485900	25.66
NYSE	CVC	2009-09-15	24.73	25.32	24.62	25.22	2283000	25.12
NYSE	CVC	2009-09-14	24.74	25.00	24.40	24.60	2383500	24.50
NYSE	CVC	2009-09-11	24.41	24.51	24.17	24.32	1092800	24.22
NYSE	CVC	2009-09-10	24.01	24.47	23.89	24.37	2067800	24.27
NYSE	CVC	2009-09-09	23.81	24.25	23.81	24.02	2251500	23.93
NYSE	CVC	2009-09-08	23.40	23.98	23.34	23.87	1749500	23.78
NYSE	CVC	2009-09-04	22.82	23.27	22.66	23.17	767000	23.08
NYSE	CVC	2009-09-03	22.59	22.85	22.33	22.75	841000	22.66
NYSE	CVC	2009-09-02	22.43	22.88	22.24	22.61	1838300	22.52
NYSE	CVC	2009-09-01	22.25	22.97	22.05	22.37	2467400	22.28
NYSE	CVC	2009-08-31	22.70	22.74	22.11	22.34	1723200	22.25
NYSE	CVC	2009-08-28	21.79	22.77	21.78	22.61	2384600	22.52
NYSE	CVC	2009-08-27	21.56	21.81	21.04	21.78	756300	21.69
NYSE	CVC	2009-08-26	21.53	21.64	21.28	21.50	493400	21.42
NYSE	CVC	2009-08-25	21.46	21.75	21.11	21.63	1328100	21.55
NYSE	CVC	2009-08-24	21.59	21.88	21.00	21.18	787400	21.10
NYSE	CVC	2009-08-21	21.02	21.74	20.93	21.59	1040700	21.51
NYSE	CVC	2009-08-20	20.84	21.06	20.71	20.93	572100	20.85
NYSE	CVC	2009-08-19	20.20	20.92	20.09	20.82	829500	20.74
NYSE	CVC	2009-08-18	20.49	20.64	20.29	20.46	673500	20.38
NYSE	CVC	2009-08-17	20.74	20.81	20.28	20.49	1029700	20.41
NYSE	CVC	2009-08-14	21.33	21.38	20.70	21.10	1006800	21.02
NYSE	CVC	2009-08-13	21.03	21.60	20.90	21.29	1004300	21.21
NYSE	CVC	2009-08-12	21.00	21.45	20.75	21.11	1413300	21.03
NYSE	CVC	2009-08-11	20.80	21.30	20.38	21.05	1692300	20.97
NYSE	CVC	2009-08-10	21.34	21.50	20.74	20.86	1137100	20.78
NYSE	CVC	2009-08-07	21.15	21.64	20.96	21.44	1255700	21.36
NYSE	CVC	2009-08-06	21.20	21.58	20.71	20.88	964900	20.80
NYSE	CVC	2009-08-05	21.06	21.10	20.50	21.03	1404900	20.85
NYSE	CVC	2009-08-04	21.04	21.49	20.84	20.95	1836800	20.77
NYSE	CVC	2009-08-03	21.01	21.62	20.58	21.31	2456800	21.13
NYSE	CVC	2009-07-31	20.79	20.79	20.44	20.47	3255700	20.29
NYSE	CVC	2009-07-30	20.61	20.95	20.31	20.59	6924400	20.41
NYSE	CVC	2009-07-29	19.27	19.33	18.78	18.93	1790200	18.77
NYSE	CVC	2009-07-28	19.17	19.29	18.83	19.22	904600	19.05
NYSE	CVC	2009-07-27	19.05	19.25	18.82	19.20	589300	19.03
NYSE	CVC	2009-07-24	18.93	19.19	18.68	19.15	627600	18.98
NYSE	CVC	2009-07-23	18.76	19.26	18.42	18.96	2784700	18.80
NYSE	CVC	2009-07-22	18.88	19.04	18.62	18.69	757000	18.53
NYSE	CVC	2009-07-21	19.30	19.35	18.46	18.88	1074700	18.72
NYSE	CVC	2009-07-20	18.86	19.00	18.58	18.99	1190200	18.83
NYSE	CVC	2009-07-17	18.63	18.75	18.37	18.69	633900	18.53
NYSE	CVC	2009-07-16	18.62	18.83	18.39	18.73	850200	18.57
NYSE	CVC	2009-07-15	18.26	18.69	18.00	18.69	1343200	18.53
NYSE	CVC	2009-07-14	17.78	18.00	17.50	17.92	1550400	17.76
NYSE	CVC	2009-07-13	17.68	17.85	17.17	17.84	1027800	17.69
NYSE	CVC	2009-07-10	17.67	17.98	17.03	17.68	863700	17.53
NYSE	CVC	2009-07-09	17.79	17.93	17.37	17.82	1794400	17.67
NYSE	CVC	2009-07-08	17.70	17.83	17.35	17.62	1751300	17.47
NYSE	CVC	2009-07-07	18.32	18.39	17.52	17.62	1778700	17.47
NYSE	CVC	2009-07-06	18.56	19.06	18.18	18.33	1247600	18.17
NYSE	CVC	2009-07-02	19.31	19.58	18.48	18.48	1363900	18.32
NYSE	CVC	2009-07-01	19.57	20.08	19.23	19.58	1465800	19.41
NYSE	CVC	2009-06-30	19.54	19.57	18.74	19.41	1409300	19.24
NYSE	CVC	2009-06-29	19.08	19.50	18.67	19.32	1223600	19.15
NYSE	CVC	2009-06-26	18.90	19.21	18.51	18.86	1677500	18.70
NYSE	CVC	2009-06-25	18.03	19.02	18.00	19.00	1889800	18.84
NYSE	CVC	2009-06-24	17.79	18.33	17.67	18.04	1733200	17.88
NYSE	CVC	2009-06-23	17.86	18.09	17.24	17.79	1797900	17.64
NYSE	CVC	2009-06-22	18.32	18.46	17.65	17.83	2223300	17.68
NYSE	CVC	2009-06-19	18.61	18.95	18.50	18.65	1606400	18.49
NYSE	CVC	2009-06-18	18.61	18.73	18.17	18.53	1552600	18.37
NYSE	CVC	2009-06-17	18.41	18.90	18.18	18.67	1622600	18.51
NYSE	CVC	2009-06-16	18.99	19.00	18.37	18.53	1840000	18.37
NYSE	CVC	2009-06-15	18.49	19.18	18.47	19.04	3494300	18.88
NYSE	CVC	2009-06-12	18.20	18.92	17.87	18.91	2841700	18.75
NYSE	CVC	2009-06-11	18.42	18.58	17.83	18.21	2725900	18.05
NYSE	CVC	2009-06-10	18.97	19.11	17.87	18.41	1575900	18.25
NYSE	CVC	2009-06-09	18.84	18.99	18.51	18.87	1172800	18.71
NYSE	CVC	2009-06-08	18.52	18.96	18.15	18.74	1447000	18.58
NYSE	CVC	2009-06-05	18.66	18.91	18.39	18.73	2033200	18.57
NYSE	CVC	2009-06-04	19.01	19.01	18.32	18.52	2925900	18.36
NYSE	CVC	2009-06-03	19.19	19.25	18.61	19.13	2083400	18.96
NYSE	CVC	2009-06-02	19.36	19.65	19.21	19.56	1682900	19.39
NYSE	CVC	2009-06-01	19.31	19.98	18.70	19.58	2312700	19.41
NYSE	CVC	2009-05-29	19.00	19.09	18.31	19.03	3076500	18.87
NYSE	CVC	2009-05-28	19.18	19.40	18.44	19.09	1611400	18.92
NYSE	CVC	2009-05-27	19.71	19.84	18.93	18.95	1679200	18.79
NYSE	CVC	2009-05-26	19.18	19.92	19.02	19.84	1590800	19.67
NYSE	CVC	2009-05-22	19.30	19.41	19.01	19.19	1025500	19.02
NYSE	CVC	2009-05-21	19.60	19.66	18.99	19.27	1373200	19.10
NYSE	CVC	2009-05-20	20.00	20.49	19.79	19.88	1300100	19.71
NYSE	CVC	2009-05-19	19.71	20.41	19.52	19.94	2784200	19.77
NYSE	CVC	2009-05-18	18.34	19.74	18.34	19.65	2613800	19.48
NYSE	CVC	2009-05-15	17.89	19.11	17.74	18.27	2496000	18.11
NYSE	CVC	2009-05-14	18.09	18.26	17.63	17.86	2493600	17.71
NYSE	CVC	2009-05-13	18.33	18.61	17.72	17.99	2461600	17.74
NYSE	CVC	2009-05-12	19.50	19.52	18.08	18.71	2670300	18.44
NYSE	CVC	2009-05-11	18.72	19.50	18.50	19.35	4222400	19.08
NYSE	CVC	2009-05-08	19.17	19.65	18.80	19.46	3399600	19.18
NYSE	CVC	2009-05-07	19.75	21.58	16.48	19.15	10534000	18.88
NYSE	CVC	2009-05-06	18.25	18.66	17.74	18.33	3193700	18.07
NYSE	CVC	2009-05-05	17.95	18.04	17.45	18.04	1776100	17.78
NYSE	CVC	2009-05-04	17.37	18.21	17.37	18.17	1845900	17.91
NYSE	CVC	2009-05-01	17.10	17.68	16.67	17.46	1114000	17.21
NYSE	CVC	2009-04-30	17.31	18.01	17.07	17.16	2159100	16.92
NYSE	CVC	2009-04-29	16.03	17.15	16.03	16.96	1926300	16.72
NYSE	CVC	2009-04-28	15.72	16.11	15.67	15.73	1169800	15.51
NYSE	CVC	2009-04-27	16.06	16.54	15.73	16.11	1862000	15.88
NYSE	CVC	2009-04-24	16.24	16.56	15.97	16.36	1270200	16.13
NYSE	CVC	2009-04-23	16.57	16.79	15.79	16.14	2137000	15.91
NYSE	CVC	2009-04-22	16.06	17.00	16.06	16.42	2342600	16.19
NYSE	CVC	2009-04-21	15.41	16.58	15.41	16.32	1768600	16.09
NYSE	CVC	2009-04-20	17.33	17.33	15.68	15.93	2336900	15.70
NYSE	CVC	2009-04-17	17.21	17.71	16.78	17.52	2444700	17.27
NYSE	CVC	2009-04-16	16.71	17.20	16.45	17.07	2314800	16.83
NYSE	CVC	2009-04-15	16.85	16.85	16.16	16.57	2664400	16.34
NYSE	CVC	2009-04-14	17.03	17.32	16.11	16.47	3001700	16.24
NYSE	CVC	2009-04-13	16.44	17.53	15.80	17.39	3481600	17.14
NYSE	CVC	2009-04-09	15.47	16.74	15.46	16.58	3108400	16.35
NYSE	CVC	2009-04-08	14.56	15.33	14.36	15.27	2321600	15.05
NYSE	CVC	2009-04-07	14.59	14.81	14.44	14.53	2162300	14.32
NYSE	CVC	2009-04-06	14.57	14.99	14.39	14.96	3567200	14.75
NYSE	CVC	2009-04-03	14.17	14.83	14.01	14.71	1277000	14.50
NYSE	CVC	2009-04-02	13.50	14.47	13.50	14.40	2199500	14.20
NYSE	CVC	2009-04-01	12.77	13.45	12.61	13.40	1369300	13.21
NYSE	CVC	2009-03-31	12.67	13.10	12.59	12.94	1940100	12.76
NYSE	CVC	2009-03-30	13.28	13.60	12.47	12.67	1738600	12.49
NYSE	CVC	2009-03-27	14.01	14.04	13.64	13.74	1503200	13.55
NYSE	CVC	2009-03-26	13.76	14.24	13.49	14.13	4063900	13.93
NYSE	CVC	2009-03-25	14.02	14.19	13.15	13.75	2146600	13.56
NYSE	CVC	2009-03-24	13.79	14.16	13.65	13.67	1538400	13.48
NYSE	CVC	2009-03-23	12.85	13.95	12.70	13.91	1774700	13.71
NYSE	CVC	2009-03-20	12.95	13.06	12.39	12.60	1758700	12.42
NYSE	CVC	2009-03-19	13.32	13.39	12.73	12.95	1572800	12.77
NYSE	CVC	2009-03-18	12.50	13.41	12.42	13.10	2404800	12.91
NYSE	CVC	2009-03-17	12.06	12.77	12.06	12.73	1307500	12.55
NYSE	CVC	2009-03-16	13.04	13.08	12.05	12.06	1855300	11.89
NYSE	CVC	2009-03-13	12.55	13.29	12.49	12.80	2255200	12.62
NYSE	CVC	2009-03-12	11.60	12.62	11.46	12.48	2675800	12.30
NYSE	CVC	2009-03-11	11.26	12.02	11.10	11.78	2970900	11.61
NYSE	CVC	2009-03-10	9.78	11.05	9.76	11.00	4236800	10.84
NYSE	CVC	2009-03-09	10.34	10.34	9.34	9.47	3810400	9.34
NYSE	CVC	2009-03-06	10.23	10.77	9.96	10.35	3675100	10.20
NYSE	CVC	2009-03-05	11.39	11.56	10.12	10.24	3379100	10.09
NYSE	CVC	2009-03-04	11.40	11.96	11.26	11.60	3289000	11.34
NYSE	CVC	2009-03-03	11.87	12.24	11.00	11.19	4063300	10.94
NYSE	CVC	2009-03-02	12.73	12.73	11.86	11.93	3065300	11.66
NYSE	CVC	2009-02-27	13.10	13.38	12.69	12.99	3313000	12.70
NYSE	CVC	2009-02-26	13.00	14.46	12.43	13.31	4401000	13.01
NYSE	CVC	2009-02-25	12.93	13.51	12.62	13.37	3509300	13.07
NYSE	CVC	2009-02-24	12.01	13.07	11.89	12.91	4429500	12.62
NYSE	CVC	2009-02-23	12.01	12.30	11.82	11.92	2003200	11.65
NYSE	CVC	2009-02-20	12.00	12.38	11.67	12.12	2342000	11.85
NYSE	CVC	2009-02-19	12.50	12.82	12.18	12.25	2031400	11.97
NYSE	CVC	2009-02-18	12.89	13.23	12.09	12.28	2245600	12.00
NYSE	CVC	2009-02-17	13.34	13.34	12.90	13.00	3133500	12.71
NYSE	CVC	2009-02-13	13.80	14.20	13.62	13.90	2603800	13.58
NYSE	CVC	2009-02-12	13.44	14.05	13.44	13.98	2953800	13.66
NYSE	CVC	2009-02-11	14.13	14.47	13.63	13.91	2225800	13.59
NYSE	CVC	2009-02-10	14.87	15.40	13.94	14.06	3716600	13.74
NYSE	CVC	2009-02-09	15.00	15.57	14.84	15.13	2272600	14.79
NYSE	CVC	2009-02-06	14.54	15.25	14.52	15.11	2023800	14.77
NYSE	CVC	2009-02-05	14.57	14.97	14.25	14.69	2196800	14.36
NYSE	CVC	2009-02-04	15.42	15.49	14.66	14.83	2541400	14.49
NYSE	CVC	2009-02-03	15.70	16.03	14.87	15.36	2591200	15.01
NYSE	CVC	2009-02-02	15.83	16.02	15.30	15.61	1716300	15.26
NYSE	CVC	2009-01-30	16.68	16.95	15.83	16.03	1775300	15.67
NYSE	CVC	2009-01-29	17.35	17.35	16.25	16.52	2457100	16.15
NYSE	CVC	2009-01-28	16.64	17.46	16.42	17.35	3087700	16.96
NYSE	CVC	2009-01-27	16.24	16.64	16.07	16.37	1761000	16.00
NYSE	CVC	2009-01-26	16.67	17.05	15.60	15.94	2487500	15.58
NYSE	CVC	2009-01-23	16.29	16.38	15.74	16.21	2826600	15.84
NYSE	CVC	2009-01-22	17.08	17.21	16.43	16.59	2436700	16.21
NYSE	CVC	2009-01-21	16.18	17.27	16.18	17.27	1652200	16.88
NYSE	CVC	2009-01-20	17.61	17.75	16.20	16.31	3334400	15.94
NYSE	CVC	2009-01-16	18.18	18.47	17.21	17.81	3209600	17.41
NYSE	CVC	2009-01-15	17.62	18.50	16.72	17.92	4144800	17.51
NYSE	CVC	2009-01-14	17.72	17.84	16.79	17.54	3932900	17.14
NYSE	CVC	2009-01-13	18.07	18.24	17.47	17.73	3604300	17.33
NYSE	CVC	2009-01-12	18.04	18.22	17.39	18.08	4732900	17.67
NYSE	CVC	2009-01-09	19.20	19.32	17.84	18.28	2412800	17.87
NYSE	CVC	2009-01-08	17.00	19.36	16.69	19.24	6944200	18.80
NYSE	CVC	2009-01-07	16.85	16.85	15.00	16.60	2728400	16.22
NYSE	CVC	2009-01-06	16.70	17.71	16.70	16.93	3886300	16.55
NYSE	CVC	2009-01-05	17.29	17.29	16.19	16.68	3963500	16.30
NYSE	CVC	2009-01-02	16.99	17.46	16.26	17.38	1860200	16.99
NYSE	CVC	2001-11-19	36.10	37.50	36.10	37.18	2009600	35.96
NYSE	CVC	1998-12-28	48.19	49.25	47.81	48.25	200900	39.64
NYSE	CMA	2009-12-31	30.14	30.25	29.57	29.57	1073200	29.57
NYSE	CMA	2009-12-30	29.76	30.25	29.61	30.04	955000	30.04
NYSE	CMA	2009-12-29	29.76	30.00	29.64	29.96	901400	29.96
NYSE	CMA	2009-12-28	30.01	30.19	29.69	29.78	791300	29.78
NYSE	CMA	2009-12-24	29.62	30.16	29.61	30.16	462600	30.16
NYSE	CMA	2009-12-23	29.52	29.79	29.31	29.62	1197900	29.62
NYSE	CMA	2009-12-22	28.99	29.50	28.82	29.46	973900	29.46
NYSE	CMA	2009-12-21	28.32	29.00	28.30	28.99	783300	28.99
NYSE	CMA	2009-12-18	27.68	28.41	27.64	28.25	1546600	28.25
NYSE	CMA	2009-12-17	27.64	28.48	27.62	27.67	1702600	27.67
NYSE	CMA	2009-12-16	28.24	28.58	27.66	27.94	1617400	27.94
NYSE	CMA	2009-12-15	29.14	29.27	27.95	28.07	1673700	28.07
NYSE	CMA	2009-12-14	28.96	29.35	28.62	29.24	1376600	29.24
NYSE	CMA	2009-12-11	28.04	28.98	28.01	28.88	2150700	28.88
NYSE	CMA	2009-12-10	28.43	28.73	27.92	28.09	1490400	28.04
NYSE	CMA	2009-12-09	27.26	28.75	27.26	28.48	2178700	28.43
NYSE	CMA	2009-12-08	27.44	27.91	27.23	27.75	1394100	27.70
NYSE	CMA	2009-12-07	28.06	28.23	27.37	27.48	1004100	27.43
NYSE	CMA	2009-12-04	28.18	28.48	27.56	28.28	1549100	28.23
NYSE	CMA	2009-12-03	28.88	29.54	27.58	27.66	2256600	27.61
NYSE	CMA	2009-12-02	28.35	28.94	28.13	28.66	1013100	28.61
NYSE	CMA	2009-12-01	28.79	28.80	28.19	28.34	1445400	28.29
NYSE	CMA	2009-11-30	27.85	28.49	27.71	28.47	1310600	28.42
NYSE	CMA	2009-11-27	27.81	28.38	27.57	27.80	843600	27.75
NYSE	CMA	2009-11-25	28.61	28.78	28.51	28.73	810400	28.68
NYSE	CMA	2009-11-24	28.70	28.78	28.11	28.59	904700	28.54
NYSE	CMA	2009-11-23	28.37	28.82	28.25	28.66	1164400	28.61
NYSE	CMA	2009-11-20	27.93	28.21	27.62	27.91	1359200	27.86
NYSE	CMA	2009-11-19	28.93	29.06	27.93	28.07	1589500	28.02
NYSE	CMA	2009-11-18	28.68	29.40	28.55	29.13	1257000	29.08
NYSE	CMA	2009-11-17	28.41	28.97	28.34	28.76	909600	28.71
NYSE	CMA	2009-11-16	28.46	29.19	28.12	28.50	2124500	28.45
NYSE	CMA	2009-11-13	28.14	28.50	27.72	27.91	1754700	27.86
NYSE	CMA	2009-11-12	28.52	28.80	27.97	27.99	1607800	27.94
NYSE	CMA	2009-11-11	28.15	29.22	28.15	28.68	1804100	28.63
NYSE	CMA	2009-11-10	28.29	28.51	27.79	28.01	1915700	27.96
NYSE	CMA	2009-11-09	28.07	28.43	27.50	28.39	1787500	28.34
NYSE	CMA	2009-11-06	26.83	27.59	26.49	27.57	2611000	27.52
NYSE	CMA	2009-11-05	27.28	27.40	26.93	27.19	3234400	27.14
NYSE	CMA	2009-11-04	27.83	28.21	26.89	27.01	2251800	26.96
NYSE	CMA	2009-11-03	27.33	27.85	27.17	27.49	2585500	27.44
NYSE	CMA	2009-11-02	27.87	28.61	27.01	27.63	3504800	27.58
NYSE	CMA	2009-10-30	28.33	28.33	26.95	27.75	4125400	27.70
NYSE	CMA	2009-10-29	28.38	28.52	28.04	28.50	4456700	28.45
NYSE	CMA	2009-10-28	29.08	29.24	27.94	27.94	3586300	27.89
NYSE	CMA	2009-10-27	29.90	30.04	28.92	29.09	2270400	29.04
NYSE	CMA	2009-10-26	30.89	31.10	29.49	29.81	2726700	29.76
NYSE	CMA	2009-10-23	31.50	31.82	30.57	30.79	1718000	30.74
NYSE	CMA	2009-10-22	30.24	31.93	30.17	31.65	2300100	31.59
NYSE	CMA	2009-10-21	31.04	32.25	30.23	30.23	2912100	30.18
NYSE	CMA	2009-10-20	30.42	32.30	29.97	31.70	4803100	31.64
NYSE	CMA	2009-10-19	30.00	30.78	29.65	30.37	3131400	30.32
NYSE	CMA	2009-10-16	30.36	30.54	29.92	29.95	1873400	29.90
NYSE	CMA	2009-10-15	31.35	31.36	30.60	30.96	1419700	30.90
NYSE	CMA	2009-10-14	30.40	31.50	30.24	31.43	2433000	31.37
NYSE	CMA	2009-10-13	29.93	30.26	29.58	30.01	1580600	29.96
NYSE	CMA	2009-10-12	30.48	30.56	29.95	30.16	1022200	30.11
NYSE	CMA	2009-10-09	29.70	30.33	29.68	30.33	1367500	30.28
NYSE	CMA	2009-10-08	29.87	30.00	29.40	29.86	2226100	29.81
NYSE	CMA	2009-10-07	29.70	30.52	29.52	30.42	1974300	30.37
NYSE	CMA	2009-10-06	30.28	30.59	29.43	29.83	2394400	29.78
NYSE	CMA	2009-10-05	29.22	30.07	29.22	29.98	2832300	29.93
NYSE	CMA	2009-10-02	27.82	29.06	27.68	28.78	3186100	28.73
NYSE	CMA	2009-10-01	29.48	29.56	28.28	28.37	4838100	28.32
NYSE	CMA	2009-09-30	29.98	30.41	29.46	29.67	2974300	29.62
NYSE	CMA	2009-09-29	29.53	30.20	29.37	29.82	2152100	29.77
NYSE	CMA	2009-09-28	28.57	29.65	28.33	29.56	1828400	29.51
NYSE	CMA	2009-09-25	28.57	28.97	28.20	28.56	2744900	28.51
NYSE	CMA	2009-09-24	29.47	29.70	28.21	28.81	3240100	28.76
NYSE	CMA	2009-09-23	29.93	30.29	29.44	29.44	2870200	29.39
NYSE	CMA	2009-09-22	29.82	29.94	29.60	29.77	4694200	29.72
NYSE	CMA	2009-09-21	29.84	30.20	29.50	29.70	3649500	29.65
NYSE	CMA	2009-09-18	30.38	30.86	29.93	30.65	3503400	30.60
NYSE	CMA	2009-09-17	30.95	31.82	29.98	30.19	4457600	30.14
NYSE	CMA	2009-09-16	28.78	31.83	28.70	31.36	6237200	31.30
NYSE	CMA	2009-09-15	27.53	29.16	27.49	28.87	3048600	28.82
NYSE	CMA	2009-09-14	27.25	27.66	26.66	27.60	2322100	27.55
NYSE	CMA	2009-09-11	27.54	28.28	27.31	27.60	2899100	27.55
NYSE	CMA	2009-09-10	26.88	27.73	26.71	27.68	3378900	27.58
NYSE	CMA	2009-09-09	26.02	27.13	25.77	27.05	2865700	26.95
NYSE	CMA	2009-09-08	25.85	26.24	25.53	26.17	2327400	26.08
NYSE	CMA	2009-09-04	25.17	25.53	25.01	25.42	2114400	25.33
NYSE	CMA	2009-09-03	25.05	25.27	24.53	25.16	2083600	25.07
NYSE	CMA	2009-09-02	25.44	25.52	24.56	24.64	3467200	24.55
NYSE	CMA	2009-09-01	26.48	26.85	25.53	25.67	3664300	25.58
NYSE	CMA	2009-08-31	26.22	27.04	26.04	26.67	2195400	26.57
NYSE	CMA	2009-08-28	26.57	26.97	26.27	26.73	2075400	26.63
NYSE	CMA	2009-08-27	26.37	26.61	26.15	26.35	1818200	26.26
NYSE	CMA	2009-08-26	26.15	26.72	26.05	26.41	2012100	26.32
NYSE	CMA	2009-08-25	26.84	27.31	26.03	26.29	3925800	26.20
NYSE	CMA	2009-08-24	27.30	27.82	26.49	26.66	2687700	26.56
NYSE	CMA	2009-08-21	27.37	27.74	26.95	27.09	3349800	26.99
NYSE	CMA	2009-08-20	26.71	27.44	26.52	26.78	2828400	26.68
NYSE	CMA	2009-08-19	26.32	27.40	26.15	26.66	1756900	26.56
NYSE	CMA	2009-08-18	26.57	26.79	26.13	26.75	2087400	26.65
NYSE	CMA	2009-08-17	27.05	27.05	26.27	26.41	2345700	26.32
NYSE	CMA	2009-08-14	27.27	27.75	26.53	27.57	2527100	27.47
NYSE	CMA	2009-08-13	27.37	27.54	26.60	27.33	2068000	27.23
NYSE	CMA	2009-08-12	26.26	27.21	26.12	26.98	2360700	26.88
NYSE	CMA	2009-08-11	27.50	27.54	25.92	26.25	2523400	26.16
NYSE	CMA	2009-08-10	27.48	28.31	27.24	27.58	1652800	27.48
NYSE	CMA	2009-08-07	26.50	28.00	26.30	27.61	2904600	27.51
NYSE	CMA	2009-08-06	27.13	27.31	25.86	26.37	3416100	26.28
NYSE	CMA	2009-08-05	25.69	26.81	25.03	26.67	3886800	26.57
NYSE	CMA	2009-08-04	25.03	25.89	24.67	25.55	3163300	25.46
NYSE	CMA	2009-08-03	24.41	25.26	24.13	25.13	2676700	25.04
NYSE	CMA	2009-07-31	23.72	24.15	23.41	23.84	1882000	23.75
NYSE	CMA	2009-07-30	23.16	23.99	23.05	23.79	2124900	23.70
NYSE	CMA	2009-07-29	23.08	23.37	22.72	22.87	2325600	22.79
NYSE	CMA	2009-07-28	23.02	23.66	23.02	23.51	2603800	23.43
NYSE	CMA	2009-07-27	22.25	23.42	21.62	23.39	4095600	23.31
NYSE	CMA	2009-07-24	21.63	22.34	20.97	22.32	3352000	22.24
NYSE	CMA	2009-07-23	20.95	21.93	20.83	21.83	2984000	21.75
NYSE	CMA	2009-07-22	20.14	21.62	20.02	20.98	4729600	20.90
NYSE	CMA	2009-07-21	22.38	22.54	19.95	20.51	8668600	20.44
NYSE	CMA	2009-07-20	22.18	22.97	21.94	22.82	2700500	22.74
NYSE	CMA	2009-07-17	22.72	22.90	21.84	22.15	2896800	22.07
NYSE	CMA	2009-07-16	22.49	22.93	22.00	22.73	2157200	22.65
NYSE	CMA	2009-07-15	22.16	22.99	22.01	22.84	2712000	22.76
NYSE	CMA	2009-07-14	21.35	21.93	21.29	21.84	2520100	21.76
NYSE	CMA	2009-07-13	20.72	21.56	20.60	21.56	2340100	21.48
NYSE	CMA	2009-07-10	20.56	20.77	19.99	20.31	2545700	20.24
NYSE	CMA	2009-07-09	20.81	21.47	20.70	20.70	4069600	20.63
NYSE	CMA	2009-07-08	21.21	21.46	19.94	20.55	3944300	20.48
NYSE	CMA	2009-07-07	20.92	21.82	20.92	21.15	2077300	21.07
NYSE	CMA	2009-07-06	20.76	21.24	20.59	21.02	1934600	20.94
NYSE	CMA	2009-07-02	21.14	21.44	20.80	20.85	1701400	20.78
NYSE	CMA	2009-07-01	21.19	21.69	20.98	21.40	2086700	21.32
NYSE	CMA	2009-06-30	21.54	21.56	20.95	21.15	3018400	21.07
NYSE	CMA	2009-06-29	21.23	21.74	21.00	21.64	1189900	21.56
NYSE	CMA	2009-06-26	21.15	21.46	20.89	21.33	1618700	21.25
NYSE	CMA	2009-06-25	20.48	21.21	20.36	21.21	2103400	21.13
NYSE	CMA	2009-06-24	20.62	21.01	20.44	20.65	2422500	20.58
NYSE	CMA	2009-06-23	20.45	21.13	19.76	20.40	3423800	20.33
NYSE	CMA	2009-06-22	21.10	21.52	20.41	20.41	3096100	20.34
NYSE	CMA	2009-06-19	21.38	21.54	20.81	21.54	3221100	21.46
NYSE	CMA	2009-06-18	20.48	21.39	20.23	21.29	3432700	21.21
NYSE	CMA	2009-06-17	21.11	21.11	19.68	20.38	3903600	20.31
NYSE	CMA	2009-06-16	21.97	22.08	21.17	21.17	1933800	21.09
NYSE	CMA	2009-06-15	22.44	22.75	21.72	21.80	1804500	21.72
NYSE	CMA	2009-06-12	22.84	23.15	22.38	22.63	1960800	22.55
NYSE	CMA	2009-06-11	22.45	23.50	22.31	22.81	3507000	22.73
NYSE	CMA	2009-06-10	21.85	22.07	21.55	21.94	3413900	21.81
NYSE	CMA	2009-06-09	21.77	21.98	21.08	21.51	2813500	21.38
NYSE	CMA	2009-06-08	21.59	22.05	21.34	21.66	2889100	21.53
NYSE	CMA	2009-06-05	22.74	22.90	21.44	21.75	3306500	21.62
NYSE	CMA	2009-06-04	21.18	22.72	20.58	22.58	4069300	22.45
NYSE	CMA	2009-06-03	21.20	21.80	20.63	20.81	3654900	20.69
NYSE	CMA	2009-06-02	21.54	21.68	20.46	20.94	4828100	20.82
NYSE	CMA	2009-06-01	21.93	21.98	20.85	21.36	3443100	21.23
NYSE	CMA	2009-05-29	20.92	21.72	20.60	21.68	3565200	21.55
NYSE	CMA	2009-05-28	20.74	20.94	19.90	20.90	2855100	20.78
NYSE	CMA	2009-05-27	21.24	21.51	20.28	20.30	3666400	20.18
NYSE	CMA	2009-05-26	20.22	21.23	20.04	21.13	4358500	21.01
NYSE	CMA	2009-05-22	20.92	20.92	20.18	20.33	3185300	20.21
NYSE	CMA	2009-05-21	19.75	20.94	19.67	20.79	6048700	20.67
NYSE	CMA	2009-05-20	21.59	21.81	20.05	20.22	5387900	20.10
NYSE	CMA	2009-05-19	21.46	21.91	20.88	21.25	3975600	21.13
NYSE	CMA	2009-05-18	20.76	21.88	20.56	21.71	3607500	21.58
NYSE	CMA	2009-05-15	20.95	21.56	20.38	20.45	3564400	20.33
NYSE	CMA	2009-05-14	20.25	21.53	20.00	21.39	4410600	21.26
NYSE	CMA	2009-05-13	20.65	21.15	20.17	20.39	3780500	20.27
NYSE	CMA	2009-05-12	22.27	22.86	20.54	21.01	5855800	20.89
NYSE	CMA	2009-05-11	22.75	24.21	21.97	22.05	5243000	21.92
NYSE	CMA	2009-05-08	23.41	23.89	20.75	22.97	10374600	22.84
NYSE	CMA	2009-05-07	25.83	26.47	22.23	22.73	6527000	22.60
NYSE	CMA	2009-05-06	24.81	26.33	24.43	25.95	5027800	25.80
NYSE	CMA	2009-05-05	24.04	24.57	23.38	24.07	3177700	23.93
NYSE	CMA	2009-05-04	21.28	24.38	21.13	24.35	5121100	24.21
NYSE	CMA	2009-05-01	20.80	21.78	20.73	20.96	2688700	20.84
NYSE	CMA	2009-04-30	22.40	22.80	20.98	20.98	2865300	20.86
NYSE	CMA	2009-04-29	20.55	22.05	20.46	21.80	3927200	21.67
NYSE	CMA	2009-04-28	19.81	20.68	19.43	20.18	3238200	20.06
NYSE	CMA	2009-04-27	21.45	22.07	20.05	20.29	3930200	20.17
NYSE	CMA	2009-04-24	21.19	22.76	20.32	22.08	5094200	21.95
NYSE	CMA	2009-04-23	21.50	22.07	20.18	21.06	5630500	20.94
NYSE	CMA	2009-04-22	20.50	23.76	20.08	21.35	8625100	21.23
NYSE	CMA	2009-04-21	18.03	21.98	17.76	21.64	8595800	21.51
NYSE	CMA	2009-04-20	21.38	21.38	18.51	18.67	6933800	18.56
NYSE	CMA	2009-04-17	20.34	22.56	19.79	21.75	7390300	21.62
NYSE	CMA	2009-04-16	19.16	20.92	18.14	20.32	6883800	20.20
NYSE	CMA	2009-04-15	19.25	19.50	18.24	19.00	5204900	18.89
NYSE	CMA	2009-04-14	21.02	22.16	19.33	19.51	5888700	19.40
NYSE	CMA	2009-04-13	19.32	21.78	18.88	21.41	5263300	21.28
NYSE	CMA	2009-04-09	18.21	19.73	17.00	19.57	6758700	19.46
NYSE	CMA	2009-04-08	18.14	18.14	16.03	16.42	5828100	16.32
NYSE	CMA	2009-04-07	18.52	18.64	17.75	17.99	2318600	17.88
NYSE	CMA	2009-04-06	18.88	19.15	18.29	18.72	3073900	18.61
NYSE	CMA	2009-04-03	19.39	19.56	18.08	19.54	3446100	19.43
NYSE	CMA	2009-04-02	19.84	20.41	18.28	18.93	4576300	18.82
NYSE	CMA	2009-04-01	17.77	19.33	17.49	19.19	4235700	19.08
NYSE	CMA	2009-03-31	18.24	18.95	17.43	18.31	4546200	18.20
NYSE	CMA	2009-03-30	19.06	19.06	17.24	17.49	4107400	17.39
NYSE	CMA	2009-03-27	19.24	20.68	19.11	19.60	2955900	19.49
NYSE	CMA	2009-03-26	20.31	20.40	19.35	19.89	4646300	19.77
NYSE	CMA	2009-03-25	19.81	20.75	18.54	20.18	3983400	20.06
NYSE	CMA	2009-03-24	19.97	20.70	19.08	19.15	4643800	19.04
NYSE	CMA	2009-03-23	19.08	20.66	18.55	20.63	6494000	20.51
NYSE	CMA	2009-03-20	18.60	18.77	17.60	17.86	5938000	17.76
NYSE	CMA	2009-03-19	20.64	21.20	18.58	18.77	5621100	18.66
NYSE	CMA	2009-03-18	18.26	20.97	17.85	20.67	8270600	20.55
NYSE	CMA	2009-03-17	17.66	18.52	17.33	18.51	6841700	18.40
NYSE	CMA	2009-03-16	18.13	19.13	17.49	17.57	6616000	17.47
NYSE	CMA	2009-03-13	18.11	18.80	16.82	17.82	5696100	17.72
NYSE	CMA	2009-03-12	16.53	18.60	16.00	18.32	7496000	18.21
NYSE	CMA	2009-03-11	15.99	17.15	15.61	16.53	6261600	16.43
NYSE	CMA	2009-03-10	14.45	15.41	13.80	15.26	6461100	15.12
NYSE	CMA	2009-03-09	11.91	14.00	11.91	13.48	4424900	13.36
NYSE	CMA	2009-03-06	12.55	13.45	12.00	12.84	6694600	12.72
NYSE	CMA	2009-03-05	13.17	13.46	11.72	12.36	5082100	12.25
NYSE	CMA	2009-03-04	14.49	14.83	13.32	13.91	4742700	13.78
NYSE	CMA	2009-03-03	14.89	15.00	13.88	14.20	4759100	14.07
NYSE	CMA	2009-03-02	14.88	15.45	14.58	14.59	6430900	14.46
NYSE	CMA	2009-02-27	15.54	16.19	14.94	15.01	5784400	14.87
NYSE	CMA	2009-02-26	15.89	17.32	15.67	16.51	8677800	16.36
NYSE	CMA	2009-02-25	15.19	16.11	13.78	15.21	6615500	15.07
NYSE	CMA	2009-02-24	13.77	15.05	12.84	15.00	7642100	14.86
NYSE	CMA	2009-02-23	13.76	14.49	12.97	13.60	6198300	13.48
NYSE	CMA	2009-02-20	12.16	14.11	11.83	13.57	8785200	13.45
NYSE	CMA	2009-02-19	13.89	14.05	12.42	12.48	5233100	12.37
NYSE	CMA	2009-02-18	14.31	14.31	13.08	13.68	3887900	13.56
NYSE	CMA	2009-02-17	14.87	14.92	13.82	13.89	4524700	13.76
NYSE	CMA	2009-02-13	16.31	16.56	15.38	15.49	2954600	15.35
NYSE	CMA	2009-02-12	16.10	16.56	15.28	16.46	3812100	16.31
NYSE	CMA	2009-02-11	16.07	16.80	15.77	16.59	3332300	16.44
NYSE	CMA	2009-02-10	18.72	19.06	15.38	15.66	5075400	15.52
NYSE	CMA	2009-02-09	18.77	19.62	18.26	19.06	2672300	18.89
NYSE	CMA	2009-02-06	17.30	19.31	17.20	18.95	3745000	18.78
NYSE	CMA	2009-02-05	16.61	17.56	15.51	16.97	3915800	16.82
NYSE	CMA	2009-02-04	17.04	17.68	16.60	16.79	4197900	16.64
NYSE	CMA	2009-02-03	16.83	17.13	15.93	16.64	4250000	16.49
NYSE	CMA	2009-02-02	16.42	16.99	16.07	16.81	5114900	16.66
NYSE	CMA	2009-01-30	18.15	18.61	16.30	16.66	7843500	16.51
NYSE	CMA	2009-01-29	19.65	19.76	18.04	18.12	4472400	17.95
NYSE	CMA	2009-01-28	18.66	20.05	18.30	19.98	6740400	19.80
NYSE	CMA	2009-01-27	17.31	17.69	16.93	17.32	5681500	17.16
NYSE	CMA	2009-01-26	17.12	17.62	16.73	17.16	7013200	17.00
NYSE	CMA	2009-01-23	14.51	17.20	13.91	17.10	8213100	16.94
NYSE	CMA	2009-01-22	14.37	17.10	14.01	15.15	9538900	15.01
NYSE	CMA	2009-01-21	13.26	13.92	12.88	13.86	6370800	13.73
NYSE	CMA	2009-01-20	14.08	14.38	12.80	12.90	8040000	12.78
NYSE	CMA	2009-01-16	15.03	15.51	13.72	14.38	7539900	14.25
NYSE	CMA	2009-01-15	16.20	16.20	13.76	14.60	8577200	14.47
NYSE	CMA	2009-01-14	16.52	16.53	15.87	16.18	3578700	16.03
NYSE	CMA	2009-01-13	15.95	17.15	15.81	16.84	3980300	16.69
NYSE	CMA	2009-01-12	17.75	18.32	16.02	16.23	6193500	16.08
NYSE	CMA	2009-01-09	18.92	19.05	17.78	17.90	2292100	17.74
NYSE	CMA	2009-01-08	18.75	19.35	18.40	18.88	1932100	18.71
NYSE	CMA	2009-01-07	20.10	20.10	18.70	18.86	2323200	18.69
NYSE	CMA	2009-01-06	19.63	20.60	19.51	20.37	2566600	20.18
NYSE	CMA	2009-01-05	20.99	20.99	19.29	19.42	2648600	19.24
NYSE	CMA	2009-01-02	20.49	21.15	19.40	20.95	2498800	20.76
NYSE	CIT	2009-12-31	27.74	27.74	27.55	27.61	237000	27.61
NYSE	CIT	2009-12-30	27.63	27.76	27.43	27.70	1632600	27.70
NYSE	CIT	2009-12-29	28.34	28.47	27.25	27.76	1086800	27.76
NYSE	CIT	2009-12-28	28.91	29.04	28.02	28.22	798800	28.22
NYSE	CIT	2009-12-24	28.92	29.00	28.66	28.85	252100	28.85
NYSE	CIT	2009-12-23	28.81	29.45	28.16	28.87	2431000	28.87
NYSE	CIT	2009-12-22	28.54	28.75	28.22	28.61	3489200	28.61
NYSE	CIT	2009-12-21	27.84	29.17	27.57	28.23	7093100	28.23
NYSE	CIT	2009-12-18	26.42	27.50	26.14	27.50	10441400	27.50
NYSE	CIT	2009-12-17	25.81	26.43	25.67	26.04	7099200	26.04
NYSE	CIT	2009-12-16	26.27	26.54	24.83	26.21	11923400	26.21
NYSE	CIT	2009-12-15	28.02	28.30	26.11	26.20	6196800	26.20
NYSE	CIT	2009-12-14	29.62	30.00	28.11	28.50	4643300	28.50
NYSE	CIT	2009-12-11	28.93	30.00	28.80	29.64	7513900	29.64
NYSE	CIT	2009-12-10	27.00	30.66	25.50	28.99	17222400	28.99
NYSE	CPV	2009-12-31	21.20	21.30	21.00	21.09	62000	21.09
NYSE	CPV	2009-12-30	21.33	21.42	21.20	21.29	46800	21.29
NYSE	CPV	2009-12-29	21.20	21.33	21.10	21.32	45200	21.32
NYSE	CPV	2009-12-28	21.23	21.30	21.02	21.20	44600	21.20
NYSE	CPV	2009-12-24	21.10	21.20	21.00	21.01	26700	21.01
NYSE	CPV	2009-12-23	21.10	21.28	21.04	21.08	53700	21.08
NYSE	CPV	2009-12-22	21.23	21.29	21.00	21.06	59100	21.06
NYSE	CPV	2009-12-21	21.22	21.30	21.12	21.20	42600	21.20
NYSE	CPV	2009-12-18	21.63	21.70	21.18	21.19	40700	21.19
NYSE	CPV	2009-12-17	21.60	22.00	21.20	21.63	59000	21.63
NYSE	CPV	2009-12-16	21.72	21.87	21.55	21.66	40100	21.66
NYSE	CPV	2009-12-15	21.27	21.79	21.16	21.70	99000	21.70
NYSE	CPV	2009-12-14	21.29	21.45	21.06	21.41	50500	21.41
NYSE	CPV	2009-12-11	21.40	21.50	21.17	21.34	56800	21.34
NYSE	CPV	2009-12-10	21.57	21.66	21.35	21.37	55100	21.37
NYSE	CPV	2009-12-09	20.90	21.70	20.82	21.65	49000	21.65
NYSE	CPV	2009-12-08	21.93	21.99	21.82	21.93	60400	21.51
NYSE	CPV	2009-12-07	21.65	21.90	21.62	21.89	36000	21.47
NYSE	CPV	2009-12-04	21.40	21.65	21.18	21.65	31900	21.23
NYSE	CPV	2009-12-03	21.27	21.60	21.27	21.41	40000	21.00
NYSE	CPV	2009-12-02	20.68	21.44	20.55	21.34	37400	20.93
NYSE	CPV	2009-12-01	21.43	21.43	20.83	21.19	38700	20.78
NYSE	CPV	2009-11-30	20.83	21.00	20.65	20.90	27700	20.50
NYSE	CPV	2009-11-27	20.65	20.75	20.49	20.71	9500	20.31
NYSE	CPV	2009-11-25	20.60	20.80	20.57	20.80	31800	20.40
NYSE	CPV	2009-11-24	20.44	20.74	20.41	20.70	50800	20.30
NYSE	CPV	2009-11-23	20.46	20.57	20.40	20.45	39800	20.06
NYSE	CPV	2009-11-20	20.50	20.54	20.36	20.42	39700	20.03
NYSE	CPV	2009-11-19	20.57	20.63	20.35	20.63	57000	20.23
NYSE	CPV	2009-11-18	20.30	20.65	20.26	20.64	38300	20.24
NYSE	CPV	2009-11-17	20.38	20.45	20.25	20.36	43700	19.97
NYSE	CPV	2009-11-16	20.19	20.49	20.19	20.30	81800	19.91
NYSE	CPV	2009-11-13	20.29	20.32	20.10	20.20	333000	19.81
NYSE	CPV	2009-11-12	20.15	20.19	20.13	20.15	48500	19.76
NYSE	CPV	2009-11-11	20.18	20.18	20.06	20.15	88400	19.76
NYSE	CPV	2009-11-10	20.08	20.20	20.07	20.08	97200	19.69
NYSE	CPV	2009-11-09	20.14	20.35	20.14	20.20	70800	19.81
NYSE	CPV	2009-11-06	20.01	20.19	19.85	20.07	89100	19.68
NYSE	CPV	2009-11-05	20.29	20.29	20.09	20.21	36000	19.82
NYSE	CPV	2009-11-04	20.17	20.25	20.03	20.07	55800	19.68
NYSE	CPV	2009-11-03	19.30	20.19	19.30	19.97	66400	19.59
NYSE	CPV	2009-11-02	20.63	20.74	20.05	20.11	39300	19.72
NYSE	CPV	2009-10-30	20.75	20.88	20.49	20.78	46800	20.38
NYSE	CPV	2009-10-29	20.73	20.82	20.27	20.77	66100	20.37
NYSE	CPV	2009-10-28	21.15	21.16	20.66	20.80	52200	20.40
NYSE	CPV	2009-10-27	21.25	21.33	21.11	21.15	39600	20.74
NYSE	CPV	2009-10-26	21.18	21.31	21.08	21.25	51100	20.84
NYSE	CPV	2009-10-23	21.16	21.31	21.15	21.31	41300	20.90
NYSE	CPV	2009-10-22	21.22	21.32	21.07	21.10	50700	20.69
NYSE	CPV	2009-10-21	21.14	21.35	21.12	21.30	49900	20.89
NYSE	CPV	2009-10-20	21.12	21.24	21.10	21.16	48200	20.75
NYSE	CPV	2009-10-19	21.54	21.54	20.98	21.00	48300	20.60
NYSE	CPV	2009-10-16	21.14	21.20	21.00	21.16	34700	20.75
NYSE	CPV	2009-10-15	21.05	21.10	20.92	21.01	58700	20.61
NYSE	CPV	2009-10-14	21.16	21.25	21.05	21.13	183300	20.72
NYSE	CPV	2009-10-13	21.08	21.35	21.02	21.02	66100	20.62
NYSE	CPV	2009-10-12	21.10	21.28	21.05	21.08	31200	20.67
NYSE	CPV	2009-10-09	21.13	21.30	21.02	21.11	77500	20.70
NYSE	CPV	2009-10-08	21.12	21.22	21.10	21.18	39100	20.77
NYSE	CPV	2009-10-07	20.95	21.12	20.72	21.12	52300	20.71
NYSE	CPV	2009-10-06	21.01	21.14	20.95	21.06	49400	20.65
NYSE	CPV	2009-10-05	21.03	21.12	21.00	21.00	47700	20.60
NYSE	CPV	2009-10-02	20.95	21.20	20.95	21.10	49300	20.69
NYSE	CPV	2009-10-01	21.08	21.40	21.00	21.25	66600	20.84
NYSE	CPV	2009-09-30	21.37	21.37	21.07	21.12	37700	20.71
NYSE	CPV	2009-09-29	21.24	21.43	21.08	21.32	46500	20.91
NYSE	CPV	2009-09-28	21.11	21.24	21.00	21.08	86600	20.67
NYSE	CPV	2009-09-25	21.10	21.20	21.05	21.07	143300	20.66
NYSE	CPV	2009-09-24	21.04	21.17	21.00	21.15	52400	20.74
NYSE	CPV	2009-09-23	21.19	21.64	20.18	21.00	237500	20.60
NYSE	CPV	2009-09-22	21.35	21.36	20.79	21.10	118100	20.69
NYSE	CPV	2009-09-21	20.80	21.45	20.80	21.33	83200	20.92
NYSE	CPV	2009-09-18	20.22	21.18	20.21	21.10	51300	20.69
NYSE	CPV	2009-09-17	20.75	21.00	20.61	20.77	58700	20.37
NYSE	CPV	2009-09-16	20.85	21.00	20.64	20.76	66900	20.36
NYSE	CPV	2009-09-15	20.31	20.75	20.24	20.70	40300	20.30
NYSE	CPV	2009-09-14	19.94	20.40	19.94	20.25	51200	19.86
NYSE	CPV	2009-09-11	20.10	20.34	20.05	20.14	41400	19.75
NYSE	CPV	2009-09-10	20.05	20.21	20.00	20.17	88100	19.78
NYSE	CPV	2009-09-09	19.75	20.15	19.61	20.15	72000	19.76
NYSE	CPV	2009-09-08	20.23	20.25	20.09	20.15	33700	19.35
NYSE	CPV	2009-09-04	20.03	20.20	20.02	20.17	47300	19.37
NYSE	CPV	2009-09-03	20.24	20.24	19.96	20.17	35500	19.37
NYSE	CPV	2009-09-02	19.75	20.20	19.75	20.19	34100	19.39
NYSE	CPV	2009-09-01	20.14	20.25	20.03	20.03	54000	19.23
NYSE	CPV	2009-08-31	20.10	20.20	20.10	20.20	25300	19.40
NYSE	CPV	2009-08-28	19.89	20.20	19.88	20.15	122200	19.35
NYSE	CPV	2009-08-27	19.90	20.10	19.70	19.91	39400	19.12
NYSE	CPV	2009-08-26	19.99	20.12	19.91	19.96	46500	19.17
NYSE	CPV	2009-08-25	19.70	20.00	19.70	19.99	30700	19.19
NYSE	CPV	2009-08-24	19.56	19.74	19.53	19.74	33200	18.95
NYSE	CPV	2009-08-21	19.90	19.96	19.50	19.52	58700	18.74
NYSE	CPV	2009-08-20	19.99	20.04	19.65	19.79	46600	19.00
NYSE	CPV	2009-08-19	19.75	20.00	19.75	19.98	49300	19.19
NYSE	CPV	2009-08-18	19.80	20.00	19.70	20.00	46400	19.20
NYSE	CPV	2009-08-17	19.70	20.00	19.48	19.85	38700	19.06
NYSE	CPV	2009-08-14	19.82	20.50	19.81	19.95	66000	19.16
NYSE	CPV	2009-08-13	19.82	20.00	19.50	20.00	42700	19.20
NYSE	CPV	2009-08-12	19.50	20.00	19.50	19.82	56200	19.03
NYSE	CPV	2009-08-11	19.50	19.77	19.29	19.65	48200	18.87
NYSE	CPV	2009-08-10	19.30	19.61	19.30	19.58	71500	18.80
NYSE	CPV	2009-08-07	19.10	19.50	18.96	19.41	77100	18.64
NYSE	CPV	2009-08-06	18.70	19.00	18.66	18.90	53400	18.15
NYSE	CPV	2009-08-05	18.71	18.97	18.65	18.75	64700	18.00
NYSE	CPV	2009-08-04	18.52	18.78	18.50	18.75	41400	18.00
NYSE	CPV	2009-08-03	18.45	18.74	18.45	18.61	60200	17.87
NYSE	CPV	2009-07-31	18.41	18.64	18.28	18.55	63200	17.81
NYSE	CPV	2009-07-30	18.48	18.60	18.36	18.60	36700	17.86
NYSE	CPV	2009-07-29	18.30	18.50	18.25	18.42	39300	17.69
NYSE	CPV	2009-07-28	18.32	18.49	18.17	18.49	42300	17.75
NYSE	CPV	2009-07-27	17.93	18.46	17.93	18.46	43000	17.73
NYSE	CPV	2009-07-24	18.25	18.30	17.90	18.05	38500	17.33
NYSE	CPV	2009-07-23	18.25	18.38	18.00	18.17	47300	17.45
NYSE	CPV	2009-07-22	17.92	18.16	17.86	18.16	61400	17.44
NYSE	CPV	2009-07-21	17.92	17.92	17.63	17.80	42900	17.09
NYSE	CPV	2009-07-20	17.60	17.93	17.55	17.87	50600	17.16
NYSE	CPV	2009-07-17	17.60	17.69	17.55	17.60	141500	16.90
NYSE	CPV	2009-07-16	17.60	17.61	17.50	17.53	39500	16.83
NYSE	CPV	2009-07-15	17.45	17.69	17.45	17.61	97500	16.91
NYSE	CPV	2009-07-14	17.45	17.55	17.26	17.55	39700	16.85
NYSE	CPV	2009-07-13	17.12	17.49	17.11	17.44	46100	16.75
NYSE	CPV	2009-07-10	17.02	17.24	17.01	17.20	24700	16.52
NYSE	CPV	2009-07-09	17.32	17.32	17.02	17.03	23900	16.35
NYSE	CPV	2009-07-08	17.16	17.49	16.91	17.28	39100	16.59
NYSE	CPV	2009-07-07	17.17	17.43	17.08	17.22	38700	16.53
NYSE	CPV	2009-07-06	17.08	17.29	16.91	17.17	33700	16.49
NYSE	CPV	2009-07-02	16.95	17.34	16.88	17.34	13400	16.65
NYSE	CPV	2009-07-01	17.00	17.42	17.00	17.22	21800	16.53
NYSE	CPV	2009-06-30	17.18	17.19	16.86	17.14	83200	16.46
NYSE	CPV	2009-06-29	17.19	17.19	16.97	16.97	21300	16.29
NYSE	CPV	2009-06-26	17.13	17.20	16.86	17.02	23300	16.34
NYSE	CPV	2009-06-25	17.02	17.15	16.84	17.05	29900	16.37
NYSE	CPV	2009-06-24	16.62	17.13	16.62	16.94	36300	16.27
NYSE	CPV	2009-06-23	16.56	16.84	16.50	16.60	35900	15.94
NYSE	CPV	2009-06-22	16.95	16.95	16.52	16.56	23600	15.90
NYSE	CPV	2009-06-19	16.80	17.04	16.79	16.96	19100	16.29
NYSE	CPV	2009-06-18	16.49	16.90	16.49	16.78	38300	16.11
NYSE	CPV	2009-06-17	17.04	17.06	16.76	16.78	33900	16.11
NYSE	CPV	2009-06-16	17.01	17.63	17.01	17.17	61600	16.49
NYSE	CPV	2009-06-15	17.26	17.34	16.97	17.00	35800	16.32
NYSE	CPV	2009-06-12	17.21	17.56	17.21	17.43	32900	16.74
NYSE	CPV	2009-06-11	17.40	17.40	17.27	17.30	32900	16.61
NYSE	CPV	2009-06-10	17.44	17.60	17.22	17.38	64200	16.69
NYSE	CPV	2009-06-09	17.66	17.70	17.52	17.70	51600	16.59
NYSE	CPV	2009-06-08	17.50	17.68	17.30	17.55	50800	16.45
NYSE	CPV	2009-06-05	17.62	17.70	17.59	17.59	36500	16.49
NYSE	CPV	2009-06-04	17.50	17.79	17.50	17.70	82800	16.59
NYSE	CPV	2009-06-03	17.80	17.81	17.40	17.50	192400	16.40
NYSE	CPV	2009-06-02	17.50	17.84	17.30	17.70	92900	16.59
NYSE	CPV	2009-06-01	17.52	17.75	17.30	17.39	73600	16.30
NYSE	CPV	2009-05-29	17.25	17.62	16.99	17.62	48100	16.52
NYSE	CPV	2009-05-28	16.90	17.32	16.78	17.25	46100	16.17
NYSE	CPV	2009-05-27	16.57	16.93	16.57	16.79	30700	15.74
NYSE	CPV	2009-05-26	16.45	17.02	16.44	16.73	72200	15.68
NYSE	CPV	2009-05-22	16.51	16.68	16.13	16.47	22700	15.44
NYSE	CPV	2009-05-21	16.19	16.94	16.19	16.53	37900	15.49
NYSE	CPV	2009-05-20	16.75	17.10	16.41	16.45	76300	15.42
NYSE	CPV	2009-05-19	16.40	16.87	16.25	16.58	64500	15.54
NYSE	CPV	2009-05-18	15.95	16.43	15.69	16.41	47600	15.38
NYSE	CPV	2009-05-15	15.45	15.95	15.45	15.94	36100	14.94
NYSE	CPV	2009-05-14	15.60	15.90	15.42	15.58	46000	14.60
NYSE	CPV	2009-05-13	15.48	15.90	15.23	15.78	44700	14.79
NYSE	CPV	2009-05-12	15.49	15.87	15.35	15.78	47100	14.79
NYSE	CPV	2009-05-11	15.35	15.64	15.02	15.47	63100	14.50
NYSE	CPV	2009-05-08	15.36	15.80	15.31	15.65	54500	14.67
NYSE	CPV	2009-05-07	15.00	15.37	14.97	15.28	45300	14.32
NYSE	CPV	2009-05-06	14.86	15.00	14.63	14.97	46000	14.03
NYSE	CPV	2009-05-05	14.65	14.80	14.50	14.64	43400	13.72
NYSE	CPV	2009-05-04	14.41	14.62	14.05	14.56	42000	13.65
NYSE	CPV	2009-05-01	14.30	14.59	14.06	14.20	30100	13.31
NYSE	CPV	2009-04-30	13.80	14.35	13.80	14.19	55100	13.30
NYSE	CPV	2009-04-29	13.81	14.08	13.71	13.77	42000	12.91
NYSE	CPV	2009-04-28	13.75	14.03	13.75	13.81	21300	12.94
NYSE	CPV	2009-04-27	13.50	13.99	13.45	13.85	21800	12.98
NYSE	CPV	2009-04-24	13.73	13.96	13.66	13.71	25300	12.85
NYSE	CPV	2009-04-23	13.22	13.67	13.09	13.57	36600	12.72
NYSE	CPV	2009-04-22	12.92	13.38	12.92	13.37	30100	12.53
NYSE	CPV	2009-04-21	13.00	13.33	13.00	13.17	32100	12.34
NYSE	CPV	2009-04-20	13.45	13.45	13.01	13.09	42900	12.27
NYSE	CPV	2009-04-17	13.50	13.54	13.12	13.48	42100	12.64
NYSE	CPV	2009-04-16	13.52	13.65	13.37	13.57	41600	12.72
NYSE	CPV	2009-04-15	13.76	13.77	13.50	13.55	39600	12.70
NYSE	CPV	2009-04-14	14.08	14.08	13.48	13.76	46100	12.90
NYSE	CPV	2009-04-13	13.20	14.15	13.20	13.91	53900	13.04
NYSE	CPV	2009-04-09	13.30	13.52	13.14	13.42	68100	12.58
NYSE	CPV	2009-04-08	13.14	13.34	13.10	13.22	47700	12.39
NYSE	CPV	2009-04-07	13.29	13.29	13.10	13.11	29500	12.29
NYSE	CPV	2009-04-06	13.50	13.61	13.18	13.35	17600	12.51
NYSE	CPV	2009-04-03	13.62	13.62	13.35	13.58	28300	12.73
NYSE	CPV	2009-04-02	13.17	13.55	13.17	13.49	35700	12.64
NYSE	CPV	2009-04-01	13.19	13.28	13.03	13.15	52400	12.33
NYSE	CPV	2009-03-31	13.35	13.35	13.03	13.21	54000	12.38
NYSE	CPV	2009-03-30	13.79	13.79	13.11	13.27	49600	12.44
NYSE	CPV	2009-03-27	13.64	14.17	13.45	13.79	109800	12.93
NYSE	CPV	2009-03-26	13.00	13.40	12.94	13.40	70300	12.56
NYSE	CPV	2009-03-25	12.70	13.22	12.58	12.94	42500	12.13
NYSE	CPV	2009-03-24	12.00	12.95	11.90	12.61	53900	11.82
NYSE	CPV	2009-03-23	11.85	12.37	11.51	12.36	53400	11.59
NYSE	CPV	2009-03-20	11.02	11.36	11.02	11.25	55000	10.54
NYSE	CPV	2009-03-19	11.58	11.67	11.17	11.26	43100	10.55
NYSE	CPV	2009-03-18	11.10	11.39	11.00	11.39	46800	10.68
NYSE	CPV	2009-03-17	11.11	11.16	10.70	11.07	41100	10.38
NYSE	CPV	2009-03-16	10.67	11.14	10.65	11.11	41500	10.41
NYSE	CPV	2009-03-13	11.10	11.25	10.64	10.85	52900	10.17
NYSE	CPV	2009-03-12	10.35	11.34	10.25	11.34	129100	10.63
NYSE	CPV	2009-03-11	10.50	10.61	10.18	10.40	72500	9.75
NYSE	CPV	2009-03-10	10.25	10.40	10.20	10.29	79400	9.65
NYSE	CPV	2009-03-09	10.25	10.42	10.04	10.30	408700	9.26
NYSE	CPV	2009-03-06	10.75	10.80	10.50	10.56	88900	9.49
NYSE	CPV	2009-03-05	11.00	11.09	10.63	10.69	68000	9.61
NYSE	CPV	2009-03-04	11.19	11.52	11.00	11.35	88300	10.20
NYSE	CPV	2009-03-03	11.50	11.64	10.80	11.01	77900	9.90
NYSE	CPV	2009-03-02	12.00	12.10	11.29	11.48	102800	10.32
NYSE	CPV	2009-02-27	11.99	12.28	11.96	12.03	66800	10.81
NYSE	CPV	2009-02-26	12.01	12.90	11.99	12.45	49700	11.19
NYSE	CPV	2009-02-25	11.63	12.19	11.63	12.14	90200	10.91
NYSE	CPV	2009-02-24	11.35	12.19	11.17	12.13	71000	10.90
NYSE	CPV	2009-02-23	12.01	12.05	11.00	12.00	100400	10.79
NYSE	CPV	2009-02-20	12.12	12.83	11.07	11.78	172000	10.59
NYSE	CPV	2009-02-19	12.41	13.00	12.36	12.53	59000	11.26
NYSE	CPV	2009-02-18	12.83	12.91	12.50	12.70	42400	11.42
NYSE	CPV	2009-02-17	13.41	13.41	12.60	12.81	35000	11.52
NYSE	CPV	2009-02-13	13.84	14.49	13.72	14.06	43200	12.64
NYSE	CPV	2009-02-12	14.35	14.38	13.84	14.05	26100	12.63
NYSE	CPV	2009-02-11	14.40	14.60	14.09	14.29	28900	12.85
NYSE	CPV	2009-02-10	14.65	14.65	14.15	14.35	20900	12.90
NYSE	CPV	2009-02-09	14.50	14.72	14.35	14.60	26900	13.12
NYSE	CPV	2009-02-06	14.25	14.83	14.21	14.47	38700	13.01
NYSE	CPV	2009-02-05	14.00	14.10	13.51	14.01	32800	12.59
NYSE	CPV	2009-02-04	14.30	14.39	13.67	13.91	54900	12.50
NYSE	CPV	2009-02-03	15.28	15.28	14.07	14.07	55500	12.65
NYSE	CPV	2009-02-02	15.20	15.20	14.56	15.17	44400	13.64
NYSE	CPV	2009-01-30	14.53	15.36	14.50	15.07	39400	13.55
NYSE	CPV	2009-01-29	14.96	15.25	14.65	14.91	37000	13.40
NYSE	CPV	2009-01-28	14.76	14.97	14.55	14.96	48600	13.45
NYSE	CPV	2009-01-27	15.00	15.03	14.50	14.60	51900	13.12
NYSE	CPV	2009-01-26	15.15	15.15	14.25	14.86	39900	13.36
NYSE	CPV	2009-01-23	15.14	15.22	14.55	14.96	45600	13.45
NYSE	CPV	2009-01-22	15.30	15.30	14.21	15.14	56500	13.61
NYSE	CPV	2009-01-21	14.66	15.75	14.00	15.58	45500	14.01
NYSE	CPV	2009-01-20	14.55	14.79	14.00	14.70	36200	13.21
NYSE	CPV	2009-01-16	15.57	15.65	14.55	14.86	40800	13.36
NYSE	CPV	2009-01-15	15.32	15.89	14.95	15.50	74900	13.93
NYSE	CPV	2009-01-14	15.75	15.95	15.40	15.68	47100	14.10
NYSE	CPV	2009-01-13	16.10	16.24	15.76	15.98	36700	14.36
NYSE	CPV	2009-01-12	15.77	16.75	15.76	16.25	51200	14.61
NYSE	CPV	2009-01-09	15.83	16.08	15.73	16.08	42200	14.45
NYSE	CPV	2009-01-08	16.00	16.10	15.51	15.83	64900	14.23
NYSE	CPV	2009-01-07	15.30	16.00	15.22	15.79	61400	14.19
NYSE	CPV	2009-01-06	14.55	15.73	14.53	15.65	86900	14.07
NYSE	CPV	2009-01-05	14.10	14.38	13.30	14.30	53500	12.85
NYSE	CPV	2009-01-02	13.40	14.89	13.10	14.10	52600	12.67
NYSE	CHY	2009-12-31	11.50	11.63	11.50	11.54	105000	11.46
NYSE	CHY	2009-12-30	11.60	11.69	11.48	11.50	149300	11.42
NYSE	CHY	2009-12-29	11.73	11.75	11.58	11.61	171300	11.52
NYSE	CHY	2009-12-28	11.75	11.79	11.72	11.76	131100	11.59
NYSE	CHY	2009-12-24	11.73	11.78	11.67	11.75	84400	11.58
NYSE	CHY	2009-12-23	11.53	11.71	11.53	11.69	187000	11.52
NYSE	CHY	2009-12-22	11.48	11.58	11.48	11.58	139200	11.41
NYSE	CHY	2009-12-21	11.45	11.58	11.45	11.46	179200	11.29
NYSE	CHY	2009-12-18	11.49	11.52	11.36	11.42	219200	11.25
NYSE	CHY	2009-12-17	11.45	11.52	11.42	11.46	223700	11.29
NYSE	CHY	2009-12-16	11.47	11.52	11.45	11.51	161000	11.34
NYSE	CHY	2009-12-15	11.41	11.49	11.37	11.39	320300	11.22
NYSE	CHY	2009-12-14	11.54	11.55	11.47	11.53	207600	11.36
NYSE	CHY	2009-12-11	11.50	11.53	11.42	11.50	311200	11.33
NYSE	CHY	2009-12-10	11.54	11.54	11.39	11.53	229700	11.36
NYSE	CHY	2009-12-09	11.41	11.42	11.29	11.40	209600	11.23
NYSE	CHY	2009-12-08	11.27	11.40	11.25	11.39	286900	11.22
NYSE	CHY	2009-12-07	11.30	11.36	11.29	11.31	181000	11.15
NYSE	CHY	2009-12-04	11.37	11.43	11.21	11.30	199100	11.14
NYSE	CHY	2009-12-03	11.47	11.53	11.26	11.30	183900	11.14
NYSE	CHY	2009-12-02	11.45	11.59	11.43	11.52	145600	11.27
NYSE	CHY	2009-12-01	11.30	11.49	11.30	11.47	126600	11.22
NYSE	CHY	2009-11-30	11.15	11.25	11.04	11.23	287900	10.99
NYSE	CHY	2009-11-27	11.10	11.20	10.97	11.19	215700	10.95
NYSE	CHY	2009-11-25	11.33	11.38	11.28	11.33	152200	11.08
NYSE	CHY	2009-11-24	11.24	11.36	11.20	11.26	215700	11.01
NYSE	CHY	2009-11-23	11.33	11.43	11.23	11.30	262100	11.05
NYSE	CHY	2009-11-20	11.36	11.42	11.22	11.27	212200	11.02
NYSE	CHY	2009-11-19	11.67	11.67	11.38	11.41	242000	11.16
NYSE	CHY	2009-11-18	11.58	11.75	11.52	11.73	174100	11.47
NYSE	CHY	2009-11-17	11.60	11.67	11.50	11.60	239500	11.35
NYSE	CHY	2009-11-16	11.74	11.75	11.46	11.52	177300	11.27
NYSE	CHY	2009-11-13	11.65	11.67	11.56	11.63	122000	11.38
NYSE	CHY	2009-11-12	11.64	11.67	11.59	11.60	153200	11.35
NYSE	CHY	2009-11-11	11.56	11.70	11.56	11.64	195000	11.39
NYSE	CHY	2009-11-10	11.55	11.64	11.39	11.47	114700	11.22
NYSE	CHY	2009-11-09	11.62	11.69	11.53	11.53	187300	11.28
NYSE	CHY	2009-11-06	11.32	11.60	11.30	11.58	8500	11.33
NYSE	CHY	2009-11-05	11.62	11.62	11.48	11.51	160900	11.18
NYSE	CHY	2009-11-04	11.35	11.55	11.35	11.49	162900	11.16
NYSE	CHY	2009-11-03	11.13	11.33	11.07	11.28	127500	10.95
NYSE	CHY	2009-11-02	11.08	11.25	11.02	11.18	206600	10.86
NYSE	CHY	2009-10-30	11.43	11.55	11.00	11.01	294100	10.69
NYSE	CHY	2009-10-29	11.20	11.42	10.95	11.42	243300	11.09
NYSE	CHY	2009-10-28	11.67	11.73	11.05	11.06	237900	10.74
NYSE	CHY	2009-10-27	11.64	11.75	11.48	11.75	198200	11.41
NYSE	CHY	2009-10-26	11.86	11.90	11.65	11.71	186800	11.37
NYSE	CHY	2009-10-23	11.79	11.88	11.72	11.76	131500	11.42
NYSE	CHY	2009-10-22	11.74	11.88	11.72	11.74	192700	11.40
NYSE	CHY	2009-10-21	11.62	11.77	11.62	11.69	131700	11.35
NYSE	CHY	2009-10-20	11.57	11.68	11.57	11.60	128400	11.26
NYSE	CHY	2009-10-19	11.56	11.70	11.51	11.59	138500	11.25
NYSE	CHY	2009-10-16	11.58	11.60	11.50	11.54	243500	11.21
NYSE	CHY	2009-10-15	11.75	11.75	11.47	11.57	222200	11.23
NYSE	CHY	2009-10-14	11.50	11.63	11.40	11.63	277500	11.29
NYSE	CHY	2009-10-13	11.36	11.44	11.25	11.44	164800	11.11
NYSE	CHY	2009-10-12	11.49	11.51	11.37	11.42	165900	11.09
NYSE	CHY	2009-10-09	11.40	11.57	11.40	11.45	167500	11.12
NYSE	CHY	2009-10-08	11.58	11.67	11.45	11.49	179300	11.16
NYSE	CHY	2009-10-07	11.48	11.51	11.42	11.45	127600	11.12
NYSE	CHY	2009-10-06	11.53	11.64	11.51	11.54	136300	11.12
NYSE	CHY	2009-10-05	11.22	11.51	11.22	11.50	134200	11.08
NYSE	CHY	2009-10-02	11.34	11.34	11.05	11.21	242500	10.80
NYSE	CHY	2009-10-01	11.49	11.56	11.19	11.32	172200	10.91
NYSE	CHY	2009-09-30	11.60	11.69	11.49	11.51	149000	11.09
NYSE	CHY	2009-09-29	11.65	11.67	11.55	11.60	130200	11.18
NYSE	CHY	2009-09-28	11.38	11.59	11.37	11.55	142500	11.13
NYSE	CHY	2009-09-25	11.20	11.32	11.17	11.30	184200	10.89
NYSE	CHY	2009-09-24	11.57	11.60	11.22	11.24	132700	10.83
NYSE	CHY	2009-09-23	11.37	11.61	11.31	11.49	266300	11.07
NYSE	CHY	2009-09-22	11.49	11.49	11.26	11.40	138200	10.99
NYSE	CHY	2009-09-21	11.36	11.43	11.12	11.25	160500	10.84
NYSE	CHY	2009-09-18	11.60	11.61	11.35	11.40	117100	10.99
NYSE	CHY	2009-09-17	11.53	11.77	11.50	11.55	257400	11.13
NYSE	CHY	2009-09-16	11.41	11.56	11.37	11.55	211900	11.13
NYSE	CHY	2009-09-15	11.30	11.35	11.23	11.26	180400	10.85
NYSE	CHY	2009-09-14	11.07	11.24	11.03	11.24	136200	10.83
NYSE	CHY	2009-09-11	11.19	11.20	11.10	11.10	104600	10.70
NYSE	CHY	2009-09-10	11.17	11.20	11.01	11.15	125600	10.75
NYSE	CHY	2009-09-09	11.15	11.16	11.03	11.16	146000	10.76
NYSE	CHY	2009-09-08	11.11	11.21	11.06	11.20	165500	10.79
NYSE	CHY	2009-09-04	10.79	11.13	10.79	11.13	160500	10.65
NYSE	CHY	2009-09-03	10.62	10.82	10.61	10.80	206100	10.33
NYSE	CHY	2009-09-02	10.65	10.74	10.60	10.61	179900	10.15
NYSE	CHY	2009-09-01	10.69	10.85	10.65	10.70	175200	10.23
NYSE	CHY	2009-08-31	11.03	11.03	10.71	10.75	172600	10.28
NYSE	CHY	2009-08-28	11.07	11.15	11.00	11.02	107300	10.54
NYSE	CHY	2009-08-27	11.23	11.23	10.99	11.03	197400	10.55
NYSE	CHY	2009-08-26	11.15	11.30	11.03	11.27	272400	10.78
NYSE	CHY	2009-08-25	10.97	11.25	10.96	11.24	211700	10.75
NYSE	CHY	2009-08-24	10.95	11.10	10.95	11.05	168500	10.57
NYSE	CHY	2009-08-21	10.82	10.97	10.75	10.95	206100	10.47
NYSE	CHY	2009-08-20	10.62	10.79	10.62	10.79	131100	10.32
NYSE	CHY	2009-08-19	10.52	10.68	10.50	10.65	162500	10.19
NYSE	CHY	2009-08-18	10.51	10.70	10.47	10.65	152200	10.19
NYSE	CHY	2009-08-17	10.60	10.69	10.45	10.46	242100	10.00
NYSE	CHY	2009-08-14	11.06	11.12	10.88	11.00	167400	10.52
NYSE	CHY	2009-08-13	11.26	11.26	11.05	11.11	88400	10.63
NYSE	CHY	2009-08-12	11.02	11.16	10.97	10.97	154700	10.49
NYSE	CHY	2009-08-11	11.17	11.20	11.00	11.04	185100	10.56
NYSE	CHY	2009-08-10	11.10	11.24	11.06	11.14	142400	10.65
NYSE	CHY	2009-08-07	10.89	11.15	10.89	11.07	151900	10.59
NYSE	CHY	2009-08-06	11.10	11.13	10.81	10.85	172600	10.38
NYSE	CHY	2009-08-05	11.22	11.29	11.07	11.15	162500	10.58
NYSE	CHY	2009-08-04	11.12	11.36	11.04	11.30	210000	10.73
NYSE	CHY	2009-08-03	10.96	11.24	10.96	11.11	187200	10.55
NYSE	CHY	2009-07-31	10.65	10.98	10.64	10.92	153200	10.36
NYSE	CHY	2009-07-30	10.57	10.65	10.52	10.63	204900	10.09
NYSE	CHY	2009-07-29	10.75	10.75	10.40	10.45	264800	9.92
NYSE	CHY	2009-07-28	11.04	11.21	10.67	10.75	220400	10.20
NYSE	CHY	2009-07-27	10.95	11.18	10.92	11.09	219400	10.53
NYSE	CHY	2009-07-24	10.72	10.95	10.70	10.95	132200	10.39
NYSE	CHY	2009-07-23	10.60	10.87	10.60	10.73	155500	10.18
NYSE	CHY	2009-07-22	10.66	10.70	10.55	10.60	153100	10.06
NYSE	CHY	2009-07-21	10.64	10.79	10.51	10.68	158500	10.14
NYSE	CHY	2009-07-20	10.50	10.59	10.42	10.59	106400	10.05
NYSE	CHY	2009-07-17	10.45	10.50	10.40	10.47	146500	9.94
NYSE	CHY	2009-07-16	10.40	10.48	10.29	10.41	143600	9.88
NYSE	CHY	2009-07-15	10.47	10.47	10.20	10.41	224600	9.88
NYSE	CHY	2009-07-14	9.97	10.21	9.87	10.21	228000	9.69
NYSE	CHY	2009-07-13	9.65	9.94	9.63	9.91	164800	9.41
NYSE	CHY	2009-07-10	9.45	9.66	9.38	9.55	170200	9.06
NYSE	CHY	2009-07-09	9.44	9.55	9.43	9.49	185300	9.01
NYSE	CHY	2009-07-08	9.88	9.88	8.96	9.43	548900	8.95
NYSE	CHY	2009-07-07	9.95	9.98	9.82	9.89	121900	9.31
NYSE	CHY	2009-07-06	9.95	9.99	9.84	9.96	129700	9.37
NYSE	CHY	2009-07-02	10.00	10.16	9.82	10.01	153500	9.42
NYSE	CHY	2009-07-01	10.24	10.35	10.13	10.20	118000	9.60
NYSE	CHY	2009-06-30	10.25	10.26	9.92	10.22	167300	9.62
NYSE	CHY	2009-06-29	10.15	10.25	10.09	10.21	160100	9.61
NYSE	CHY	2009-06-26	10.26	10.27	10.02	10.06	228400	9.47
NYSE	CHY	2009-06-25	10.21	10.28	10.15	10.25	115800	9.65
NYSE	CHY	2009-06-24	10.04	10.30	9.99	10.23	137700	9.63
NYSE	CHY	2009-06-23	10.04	10.13	9.71	9.95	395300	9.36
NYSE	CHY	2009-06-22	10.54	10.54	10.18	10.20	219000	9.60
NYSE	CHY	2009-06-19	10.52	10.65	10.48	10.60	122200	9.97
NYSE	CHY	2009-06-18	10.36	10.54	10.36	10.49	94000	9.87
NYSE	CHY	2009-06-17	10.38	10.43	10.16	10.43	191600	9.81
NYSE	CHY	2009-06-16	10.33	10.53	10.32	10.42	214300	9.81
NYSE	CHY	2009-06-15	10.71	10.71	10.04	10.27	212600	9.66
NYSE	CHY	2009-06-12	10.75	10.76	10.57	10.67	133800	10.04
NYSE	CHY	2009-06-11	10.59	10.79	10.59	10.72	133100	10.09
NYSE	CHY	2009-06-10	10.75	10.75	10.42	10.58	137000	9.96
NYSE	CHY	2009-06-09	10.72	10.73	10.60	10.64	112500	10.01
NYSE	CHY	2009-06-08	10.57	10.88	10.50	10.60	247500	9.97
NYSE	CHY	2009-06-05	10.80	10.85	10.61	10.80	207200	10.08
NYSE	CHY	2009-06-04	10.78	10.78	10.66	10.73	142500	10.02
NYSE	CHY	2009-06-03	10.61	10.73	10.51	10.72	236900	10.01
NYSE	CHY	2009-06-02	10.57	10.75	10.49	10.70	220300	9.99
NYSE	CHY	2009-06-01	10.61	10.70	10.50	10.54	287600	9.84
NYSE	CHY	2009-05-29	10.44	10.49	10.36	10.46	167200	9.77
NYSE	CHY	2009-05-28	10.35	10.43	10.15	10.36	222100	9.67
NYSE	CHY	2009-05-27	10.38	10.41	10.21	10.23	246500	9.55
NYSE	CHY	2009-05-26	10.24	10.28	10.17	10.27	370400	9.59
NYSE	CHY	2009-05-22	10.25	10.30	10.02	10.14	560900	9.47
NYSE	CHY	2009-05-21	9.80	9.85	9.56	9.85	203900	9.20
NYSE	CHY	2009-05-20	9.95	10.09	9.66	9.85	198000	9.20
NYSE	CHY	2009-05-19	9.73	9.85	9.65	9.81	195500	9.16
NYSE	CHY	2009-05-18	9.42	9.75	9.42	9.70	214900	9.06
NYSE	CHY	2009-05-15	9.34	9.46	9.30	9.39	248300	8.77
NYSE	CHY	2009-05-14	9.52	9.52	8.81	9.32	319000	8.70
NYSE	CHY	2009-05-13	9.69	9.69	9.17	9.36	210600	8.74
NYSE	CHY	2009-05-12	9.67	9.85	9.56	9.77	319200	9.12
NYSE	CHY	2009-05-11	9.60	9.71	9.52	9.67	191700	9.03
NYSE	CHY	2009-05-08	9.64	9.71	9.58	9.71	213600	9.07
NYSE	CHY	2009-05-07	9.71	9.73	9.50	9.64	259100	9.00
NYSE	CHY	2009-05-06	9.66	9.75	9.62	9.73	296300	9.00
NYSE	CHY	2009-05-05	9.38	9.60	9.28	9.60	173000	8.88
NYSE	CHY	2009-05-04	9.24	9.48	9.24	9.48	307500	8.77
NYSE	CHY	2009-05-01	9.00	9.29	8.95	9.29	150700	8.60
NYSE	CHY	2009-04-30	9.13	9.20	8.90	8.90	269900	8.24
NYSE	CHY	2009-04-29	9.16	9.19	8.90	9.04	218800	8.37
NYSE	CHY	2009-04-28	9.04	9.20	8.94	9.09	234100	8.41
NYSE	CHY	2009-04-27	8.99	9.15	8.90	9.14	157700	8.46
NYSE	CHY	2009-04-24	9.13	9.15	8.94	9.02	288000	8.35
NYSE	CHY	2009-04-23	9.08	9.10	8.97	9.09	168700	8.41
NYSE	CHY	2009-04-22	8.83	9.09	8.82	9.00	221600	8.33
NYSE	CHY	2009-04-21	8.84	9.05	8.75	9.02	203300	8.35
NYSE	CHY	2009-04-20	9.01	9.07	8.81	8.99	248000	8.32
NYSE	CHY	2009-04-17	8.96	9.11	8.93	9.09	235700	8.41
NYSE	CHY	2009-04-16	9.01	9.01	8.79	8.98	238800	8.31
NYSE	CHY	2009-04-15	8.56	8.77	8.55	8.70	160400	8.05
NYSE	CHY	2009-04-14	9.00	9.00	8.53	8.55	175800	7.91
NYSE	CHY	2009-04-13	8.76	8.88	8.60	8.88	164700	8.22
NYSE	CHY	2009-04-09	8.60	8.95	8.52	8.95	228200	8.28
NYSE	CHY	2009-04-08	8.30	8.50	8.24	8.50	144800	7.87
NYSE	CHY	2009-04-07	8.37	8.51	8.32	8.50	176800	7.79
NYSE	CHY	2009-04-06	8.39	8.43	8.32	8.38	136900	7.68
NYSE	CHY	2009-04-03	8.35	8.45	8.30	8.43	117900	7.72
NYSE	CHY	2009-04-02	8.48	8.58	8.33	8.49	138200	7.78
NYSE	CHY	2009-04-01	8.04	8.25	8.03	8.21	108100	7.52
NYSE	CHY	2009-03-31	8.17	8.40	8.05	8.15	119200	7.47
NYSE	CHY	2009-03-30	8.00	8.27	8.00	8.13	81800	7.45
NYSE	CHY	2009-03-27	8.46	8.51	8.26	8.46	214900	7.75
NYSE	CHY	2009-03-26	8.24	8.42	8.24	8.37	164400	7.67
NYSE	CHY	2009-03-25	8.37	8.48	8.18	8.27	224700	7.58
NYSE	CHY	2009-03-24	8.20	8.34	8.11	8.29	154100	7.60
NYSE	CHY	2009-03-23	8.09	8.25	7.99	8.25	200300	7.56
NYSE	CHY	2009-03-20	7.91	8.03	7.75	7.88	105800	7.22
NYSE	CHY	2009-03-19	8.05	8.30	7.97	8.01	192100	7.34
NYSE	CHY	2009-03-18	8.09	8.10	7.94	8.03	238400	7.36
NYSE	CHY	2009-03-17	8.12	8.12	7.93	8.04	202800	7.37
NYSE	CHY	2009-03-16	8.26	8.26	7.80	8.02	207100	7.35
NYSE	CHY	2009-03-13	7.99	7.99	7.84	7.97	166500	7.30
NYSE	CHY	2009-03-12	7.47	7.89	7.30	7.89	349000	7.23
NYSE	CHY	2009-03-11	7.26	7.56	7.21	7.37	425900	6.75
NYSE	CHY	2009-03-10	6.41	7.22	6.41	7.22	666300	6.61
NYSE	CHY	2009-03-09	6.30	6.56	6.22	6.37	505300	5.84
NYSE	CHY	2009-03-06	6.83	6.89	6.41	6.62	804600	5.99
NYSE	CHY	2009-03-05	7.04	7.18	6.74	6.87	425300	6.21
NYSE	CHY	2009-03-04	6.95	7.48	6.93	7.32	365800	6.62
NYSE	CHY	2009-03-03	7.21	7.30	6.64	6.98	589000	6.31
NYSE	CHY	2009-03-02	7.70	7.80	7.00	7.39	567300	6.68
NYSE	CHY	2009-02-27	7.87	8.11	7.76	8.11	329100	7.33
NYSE	CHY	2009-02-26	8.27	8.37	7.93	8.22	315400	7.43
NYSE	CHY	2009-02-25	7.72	8.33	7.20	8.09	281600	7.32
NYSE	CHY	2009-02-24	7.34	8.08	7.24	7.90	484700	7.14
NYSE	CHY	2009-02-23	7.63	7.85	7.36	7.50	661600	6.78
NYSE	CHY	2009-02-20	7.41	7.51	7.14	7.48	477800	6.77
NYSE	CHY	2009-02-19	8.22	8.22	7.51	7.67	408800	6.94
NYSE	CHY	2009-02-18	8.12	8.27	7.80	7.91	467100	7.15
NYSE	CHY	2009-02-17	8.51	8.51	8.01	8.19	576100	7.41
NYSE	CHY	2009-02-13	9.06	9.09	8.71	8.74	313500	7.90
NYSE	CHY	2009-02-12	8.85	8.95	8.47	8.95	388000	8.09
NYSE	CHY	2009-02-11	9.08	9.08	8.75	8.86	268900	8.01
NYSE	CHY	2009-02-10	9.17	9.17	8.80	9.03	272400	8.17
NYSE	CHY	2009-02-09	8.87	9.12	8.83	9.12	313600	8.25
NYSE	CHY	2009-02-06	8.90	9.09	8.85	8.95	226800	8.09
NYSE	CHY	2009-02-05	8.91	9.05	8.80	8.96	171000	8.03
NYSE	CHY	2009-02-04	9.00	9.00	8.85	8.93	126400	8.00
NYSE	CHY	2009-02-03	8.90	9.00	8.81	9.00	171500	8.06
NYSE	CHY	2009-02-02	8.98	8.98	8.76	8.81	199000	7.89
NYSE	CHY	2009-01-30	9.15	9.19	8.90	8.99	201400	8.05
NYSE	CHY	2009-01-29	9.13	9.16	9.01	9.10	205200	8.15
NYSE	CHY	2009-01-28	9.03	9.20	8.91	9.17	211100	8.21
NYSE	CHY	2009-01-27	8.98	9.01	8.70	8.80	194300	7.88
NYSE	CHY	2009-01-26	8.97	8.99	8.67	8.80	200500	7.88
NYSE	CHY	2009-01-23	8.47	8.88	8.46	8.85	242700	7.93
NYSE	CHY	2009-01-22	8.95	8.95	8.54	8.78	402100	7.87
NYSE	CHY	2009-01-21	8.55	9.29	8.55	8.94	792700	8.01
NYSE	CHY	2009-01-20	8.81	8.87	8.46	8.48	331900	7.60
NYSE	CHY	2009-01-16	8.48	8.85	8.44	8.84	285000	7.92
NYSE	CHY	2009-01-15	8.39	8.39	7.66	8.27	433400	7.41
NYSE	CHY	2009-01-14	9.00	9.08	8.35	8.39	473600	7.52
NYSE	CHY	2009-01-13	9.06	9.29	8.98	9.20	271800	8.24
NYSE	CHY	2009-01-12	9.40	9.43	8.96	9.09	374000	8.14
NYSE	CHY	2009-01-09	9.47	9.48	9.25	9.31	321500	8.34
NYSE	CHY	2009-01-08	9.06	9.42	9.03	9.41	333900	8.43
NYSE	CHY	2009-01-07	9.19	9.20	9.02	9.05	567800	8.11
NYSE	CHY	2009-01-06	8.90	9.16	8.75	9.08	450500	8.13
NYSE	CHY	2009-01-05	8.85	8.85	8.60	8.77	464300	7.86
NYSE	CHY	2009-01-02	8.69	8.84	8.60	8.76	331600	7.85
NYSE	CGV	2009-12-31	21.52	21.67	21.25	21.25	14600	21.25
NYSE	CGV	2009-12-30	21.38	21.52	21.33	21.52	22800	21.52
NYSE	CGV	2009-12-29	21.73	21.80	21.43	21.50	58100	21.50
NYSE	CGV	2009-12-28	21.41	21.42	21.27	21.33	22400	21.33
NYSE	CGV	2009-12-24	21.14	21.42	21.11	21.34	15100	21.34
NYSE	CGV	2009-12-23	21.10	21.32	21.06	21.26	52700	21.26
NYSE	CGV	2009-12-22	20.97	21.12	20.86	21.01	29800	21.01
NYSE	CGV	2009-12-21	20.86	21.05	20.86	20.90	36400	20.90
NYSE	CGV	2009-12-18	20.74	20.91	20.46	20.79	90700	20.79
NYSE	CGV	2009-12-17	21.01	21.14	20.65	20.82	90600	20.82
NYSE	CGV	2009-12-16	21.57	21.75	21.45	21.54	36700	21.54
NYSE	CGV	2009-12-15	21.30	21.63	21.30	21.48	45300	21.48
NYSE	CGV	2009-12-14	21.07	21.22	21.00	21.11	49200	21.11
NYSE	CGV	2009-12-11	20.86	20.93	20.52	20.75	77200	20.75
NYSE	CGV	2009-12-10	21.53	21.57	21.17	21.37	79500	21.37
NYSE	CGV	2009-12-09	21.35	21.78	21.18	21.57	209000	21.57
NYSE	CGV	2009-12-08	21.69	21.82	21.44	21.68	191000	21.68
NYSE	CGV	2009-12-07	21.29	21.55	21.17	21.20	84500	21.20
NYSE	CGV	2009-12-04	21.16	21.37	20.75	20.91	117800	20.91
NYSE	CGV	2009-12-03	21.29	21.46	20.92	20.96	129100	20.96
NYSE	CGV	2009-12-02	20.96	21.35	20.93	21.21	147700	21.21
NYSE	CGV	2009-12-01	21.11	21.46	21.01	21.38	196600	21.38
NYSE	CGV	2009-11-30	20.50	20.79	20.23	20.55	126100	20.55
NYSE	CGV	2009-11-27	20.33	21.07	20.33	20.64	74100	20.64
NYSE	CGV	2009-11-25	21.19	21.48	21.14	21.46	72500	21.46
NYSE	CGV	2009-11-24	21.44	21.46	21.08	21.31	54700	21.31
NYSE	CGV	2009-11-23	21.66	21.85	21.40	21.44	68400	21.44
NYSE	CGV	2009-11-20	21.25	21.40	21.02	21.34	209100	21.34
NYSE	CGV	2009-11-19	21.78	21.92	21.54	21.83	237600	21.83
NYSE	CGV	2009-11-18	22.83	22.83	22.34	22.54	112500	22.54
NYSE	CGV	2009-11-17	22.69	22.76	22.36	22.58	104400	22.58
NYSE	CGV	2009-11-16	22.44	22.90	22.43	22.58	246500	22.58
NYSE	CGV	2009-11-13	21.40	21.75	21.30	21.52	142100	21.52
NYSE	CGV	2009-11-12	21.85	22.02	21.34	21.43	99100	21.43
NYSE	CGV	2009-11-11	22.48	22.74	22.20	22.31	83100	22.31
NYSE	CGV	2009-11-10	21.95	22.36	21.92	22.26	107900	22.26
NYSE	CGV	2009-11-09	22.12	22.75	22.12	22.44	132500	22.44
NYSE	CGV	2009-11-06	20.98	21.52	20.95	21.14	188900	21.14
NYSE	CGV	2009-11-05	21.16	21.36	20.91	21.20	68000	21.20
NYSE	CGV	2009-11-04	21.22	21.43	21.01	21.03	126600	21.03
NYSE	CGV	2009-11-03	19.63	20.49	19.49	20.47	124600	20.47
NYSE	CGV	2009-11-02	19.88	20.43	19.70	20.05	87900	20.05
NYSE	CGV	2009-10-30	20.67	20.74	19.56	19.84	232700	19.84
NYSE	CGV	2009-10-29	21.20	21.46	21.03	21.34	153600	21.34
NYSE	CGV	2009-10-28	20.70	20.91	19.98	19.99	210300	19.99
NYSE	CGV	2009-10-27	22.07	22.11	21.51	21.63	166400	21.63
NYSE	CGV	2009-10-26	23.41	23.73	22.51	22.59	274300	22.59
NYSE	CGV	2009-10-23	23.97	24.11	23.34	23.48	76300	23.48
NYSE	CGV	2009-10-22	23.91	24.31	23.67	24.22	99600	24.22
NYSE	CGV	2009-10-21	23.95	24.51	23.87	24.00	95900	24.00
NYSE	CGV	2009-10-20	25.14	25.14	24.45	24.72	58700	24.72
NYSE	CGV	2009-10-19	24.63	25.34	24.53	25.24	193600	25.24
NYSE	CGV	2009-10-16	24.43	24.65	24.16	24.43	61000	24.43
NYSE	CGV	2009-10-15	24.13	24.65	24.11	24.65	112600	24.65
NYSE	CGV	2009-10-14	24.35	24.84	24.34	24.79	135000	24.79
NYSE	CGV	2009-10-13	24.22	24.22	23.52	23.85	78000	23.85
NYSE	CGV	2009-10-12	24.67	24.86	24.42	24.51	119800	24.51
NYSE	CGV	2009-10-09	23.98	24.30	23.95	24.20	118700	24.20
NYSE	CGV	2009-10-08	23.84	24.19	23.60	24.09	120400	24.09
NYSE	CGV	2009-10-07	23.22	23.44	23.05	23.42	79600	23.42
NYSE	CGV	2009-10-06	22.80	23.47	22.80	23.38	163100	23.38
NYSE	CGV	2009-10-05	21.85	22.32	21.70	22.31	87500	22.31
NYSE	CGV	2009-10-02	21.67	21.91	21.54	21.63	92700	21.63
NYSE	CGV	2009-10-01	23.01	23.02	22.24	22.24	77200	22.24
NYSE	CGV	2009-09-30	23.75	23.80	23.00	23.40	70000	23.40
NYSE	CGV	2009-09-29	23.71	23.88	23.54	23.72	41000	23.72
NYSE	CGV	2009-09-28	23.12	23.70	23.08	23.70	170700	23.70
NYSE	CGV	2009-09-25	23.26	23.62	23.19	23.40	179700	23.40
NYSE	CGV	2009-09-24	23.27	23.37	22.50	22.72	88400	22.72
NYSE	CGV	2009-09-23	23.83	24.02	23.40	23.44	67700	23.44
NYSE	CGV	2009-09-22	23.91	23.95	23.73	23.92	54500	23.92
NYSE	CGV	2009-09-21	23.11	23.45	23.08	23.36	103500	23.36
NYSE	CGV	2009-09-18	24.05	24.10	23.69	23.99	78300	23.99
NYSE	CGV	2009-09-17	23.97	24.11	23.39	23.64	226700	23.64
NYSE	CGV	2009-09-16	25.15	25.26	24.67	25.26	168300	25.26
NYSE	CGV	2009-09-15	23.88	24.29	23.78	24.21	114400	24.21
NYSE	CGV	2009-09-14	23.04	23.53	23.04	23.53	99300	23.53
NYSE	CGV	2009-09-11	23.80	23.93	23.31	23.50	74000	23.50
NYSE	CGV	2009-09-10	23.24	23.70	23.03	23.65	85200	23.65
NYSE	CGV	2009-09-09	23.74	23.89	23.49	23.65	149000	23.65
NYSE	CGV	2009-09-08	23.38	23.44	23.10	23.28	192600	23.28
NYSE	CGV	2009-09-04	21.11	21.60	20.88	21.49	108300	21.49
NYSE	CGV	2009-09-03	20.94	21.09	20.66	20.94	93800	20.94
NYSE	CGV	2009-09-02	20.04	20.38	19.93	20.18	135200	20.18
NYSE	CGV	2009-09-01	20.91	21.45	20.52	20.57	316800	20.57
NYSE	CGV	2009-08-31	21.38	21.48	21.21	21.47	62300	21.47
NYSE	CGV	2009-08-28	22.08	22.15	21.72	21.85	83500	21.85
NYSE	CGV	2009-08-27	21.37	21.72	20.98	21.58	70200	21.58
NYSE	CGV	2009-08-26	21.91	21.94	21.60	21.80	111700	21.80
NYSE	CGV	2009-08-25	22.42	22.56	21.95	22.03	123200	22.03
NYSE	CGV	2009-08-24	22.18	22.54	22.06	22.18	63500	22.18
NYSE	CGV	2009-08-21	21.88	22.22	21.72	21.97	129400	21.97
NYSE	CGV	2009-08-20	20.20	20.48	20.16	20.46	62400	20.46
NYSE	CGV	2009-08-19	19.39	20.02	19.39	19.96	69200	19.96
NYSE	CGV	2009-08-18	19.51	19.67	19.35	19.67	57300	19.67
NYSE	CGV	2009-08-17	19.25	19.26	19.08	19.17	68400	19.17
NYSE	CGV	2009-08-14	20.60	20.60	19.90	20.14	75200	20.14
NYSE	CGV	2009-08-13	20.15	20.46	20.00	20.46	64400	20.46
NYSE	CGV	2009-08-12	19.31	19.91	19.29	19.75	90200	19.75
NYSE	CGV	2009-08-11	19.59	19.65	19.25	19.34	87600	19.34
NYSE	CGV	2009-08-10	20.13	20.29	20.00	20.22	64900	20.22
NYSE	CGV	2009-08-07	20.86	20.87	20.17	20.21	122500	20.21
NYSE	CGV	2009-08-06	21.19	21.31	20.83	21.00	93700	21.00
NYSE	CGV	2009-08-05	21.36	21.36	20.60	20.87	104500	20.87
NYSE	CGV	2009-08-04	20.95	21.29	20.82	21.13	91700	21.13
NYSE	CGV	2009-08-03	21.18	21.42	21.11	21.33	108600	21.33
NYSE	CGV	2009-07-31	20.20	20.42	19.90	20.33	147200	20.33
NYSE	CGV	2009-07-30	19.46	19.74	19.40	19.52	112200	19.52
NYSE	CGV	2009-07-29	20.06	20.17	19.73	20.04	104700	20.04
NYSE	CGV	2009-07-28	20.21	20.30	19.91	20.20	251900	20.20
NYSE	CGV	2009-07-27	20.41	20.63	20.33	20.55	173000	20.55
NYSE	CGV	2009-07-24	19.31	19.72	19.25	19.69	108400	19.69
NYSE	CGV	2009-07-23	18.25	18.81	18.21	18.66	144700	18.66
NYSE	CGV	2009-07-22	17.42	17.73	17.37	17.54	55300	17.54
NYSE	CGV	2009-07-21	18.25	18.25	17.73	18.05	49300	18.05
NYSE	CGV	2009-07-20	17.89	17.97	17.56	17.82	57700	17.82
NYSE	CGV	2009-07-17	17.37	17.52	17.28	17.35	56700	17.35
NYSE	CGV	2009-07-16	17.05	17.34	16.99	17.25	125800	17.25
NYSE	CGV	2009-07-15	16.70	17.10	16.70	17.03	62300	17.03
NYSE	CGV	2009-07-14	16.09	16.20	15.79	15.94	81200	15.94
NYSE	CGV	2009-07-13	15.53	15.82	15.21	15.78	101400	15.78
NYSE	CGV	2009-07-10	15.18	15.45	15.05	15.20	147200	15.20
NYSE	CGV	2009-07-09	15.92	16.12	15.70	15.98	93900	15.98
NYSE	CGV	2009-07-08	15.31	15.47	14.97	15.23	204800	15.23
NYSE	CGV	2009-07-07	16.28	16.30	15.71	15.75	154700	15.75
NYSE	CGV	2009-07-06	16.38	16.61	16.23	16.47	170500	16.47
NYSE	CGV	2009-07-02	18.11	18.12	17.28	17.53	303100	17.53
NYSE	CGV	2009-07-01	18.61	18.72	18.10	18.21	206600	18.21
NYSE	CGV	2009-06-30	18.50	18.59	17.84	18.07	88300	18.07
NYSE	CGV	2009-06-29	18.20	18.36	18.02	18.23	53100	18.23
NYSE	CGV	2009-06-26	17.72	17.85	17.49	17.68	89300	17.68
NYSE	CGV	2009-06-25	17.42	18.23	17.33	18.18	138100	18.18
NYSE	CGV	2009-06-24	17.66	17.80	17.34	17.47	128100	17.47
NYSE	CGV	2009-06-23	17.18	17.26	16.70	16.99	206000	16.99
NYSE	CGV	2009-06-22	17.13	17.13	16.53	16.55	135900	16.55
NYSE	CGV	2009-06-19	18.55	18.55	18.21	18.30	66100	18.30
NYSE	CGV	2009-06-18	18.06	18.24	17.85	17.99	164700	17.99
NYSE	CGV	2009-06-17	18.12	18.23	17.74	17.87	273400	17.87
NYSE	CGV	2009-06-16	18.84	19.15	18.50	18.55	156300	18.55
NYSE	CGV	2009-06-15	19.69	19.69	18.96	19.25	101400	19.25
NYSE	CGV	2009-06-12	20.51	20.65	20.31	20.65	142500	20.65
NYSE	CGV	2009-06-11	19.83	20.41	19.79	20.19	150900	20.19
NYSE	CGV	2009-06-10	18.98	18.99	18.42	18.78	122500	18.78
NYSE	CGV	2009-06-09	18.72	18.94	18.62	18.85	103300	18.85
NYSE	CGV	2009-06-08	18.70	18.99	18.36	18.81	104500	18.81
NYSE	CGV	2009-06-05	19.87	19.92	19.24	19.37	160200	19.37
NYSE	CGV	2009-06-04	18.82	19.35	18.82	19.25	259100	19.25
NYSE	CGV	2009-06-03	18.64	18.68	17.85	18.06	234500	18.06
NYSE	CGV	2009-06-02	18.93	19.20	18.81	19.03	145200	19.03
NYSE	CGV	2009-06-01	18.97	18.98	18.66	18.76	183400	18.76
NYSE	CGV	2009-05-29	17.76	17.82	17.47	17.70	188300	17.70
NYSE	CGV	2009-05-28	16.18	16.44	15.72	16.34	121900	16.34
NYSE	CGV	2009-05-27	16.42	16.57	15.96	16.03	187700	16.03
NYSE	CGV	2009-05-26	15.52	16.23	15.52	16.18	101100	16.18
NYSE	CGV	2009-05-22	16.06	16.13	15.89	15.94	92500	15.94
NYSE	CGV	2009-05-21	16.26	16.28	15.58	15.93	212100	15.93
NYSE	CGV	2009-05-20	16.37	16.66	16.22	16.31	257000	16.31
NYSE	CGV	2009-05-19	15.62	15.94	15.46	15.76	192500	15.76
NYSE	CGV	2009-05-18	14.95	15.41	14.84	15.41	207000	15.41
NYSE	CGV	2009-05-15	14.77	14.98	14.47	14.61	263600	14.61
NYSE	CGV	2009-05-14	15.13	15.21	14.64	14.91	384900	14.91
NYSE	CGV	2009-05-13	16.23	16.33	15.89	15.96	191400	15.96
NYSE	CGV	2009-05-12	17.31	17.38	16.92	17.26	115300	17.26
NYSE	CGV	2009-05-11	17.36	17.46	17.16	17.27	190500	17.27
NYSE	CGV	2009-05-08	17.86	18.59	17.81	18.59	133800	18.59
NYSE	CGV	2009-05-07	17.72	17.81	16.78	17.03	216400	17.03
NYSE	CGV	2009-05-06	16.77	17.20	16.54	17.05	115500	17.05
NYSE	CGV	2009-05-05	16.58	16.68	15.99	16.26	420000	16.26
NYSE	CGV	2009-05-04	15.93	16.85	15.93	16.77	549100	16.77
NYSE	CGV	2009-05-01	14.51	15.17	14.49	14.91	385600	14.91
NYSE	CGV	2009-04-30	14.71	14.93	14.27	14.42	212200	14.42
NYSE	CGV	2009-04-29	14.20	15.07	14.20	14.71	280300	14.71
NYSE	CGV	2009-04-28	13.57	14.11	13.52	13.95	236800	13.95
NYSE	CGV	2009-04-27	14.05	14.36	13.88	14.07	253700	14.07
NYSE	CGV	2009-04-24	14.49	14.75	14.39	14.65	368800	14.65
NYSE	CGV	2009-04-23	14.27	14.56	14.08	14.51	224000	14.51
NYSE	CGV	2009-04-22	13.72	14.27	13.65	13.92	322900	13.92
NYSE	CGV	2009-04-21	13.24	14.05	13.20	14.05	254600	14.05
NYSE	CGV	2009-04-20	13.74	13.77	13.37	13.44	193200	13.44
NYSE	CGV	2009-04-17	14.66	15.00	14.59	14.93	260400	14.93
NYSE	CGV	2009-04-16	13.94	14.08	13.66	14.00	157700	14.00
NYSE	CGV	2009-04-15	13.32	13.61	13.26	13.55	154000	13.55
NYSE	CGV	2009-04-14	12.99	13.30	12.91	13.10	259200	13.10
NYSE	CGV	2009-04-13	12.95	13.14	12.59	13.00	108000	13.00
NYSE	CGV	2009-04-09	12.75	12.91	12.71	12.88	76900	12.88
NYSE	CGV	2009-04-08	12.34	12.51	12.11	12.36	141900	12.36
NYSE	CGV	2009-04-07	12.31	12.43	12.12	12.26	191900	12.26
NYSE	CGV	2009-04-06	13.42	13.46	13.12	13.36	166600	13.36
NYSE	CGV	2009-04-03	13.08	13.41	12.96	13.36	224200	13.36
NYSE	CGV	2009-04-02	12.42	12.71	12.30	12.32	172900	12.32
NYSE	CGV	2009-04-01	11.21	11.70	11.20	11.66	157500	11.66
NYSE	CGV	2009-03-31	11.56	11.72	11.39	11.54	132800	11.54
NYSE	CGV	2009-03-30	11.32	11.34	10.98	11.16	122000	11.16
NYSE	CGV	2009-03-27	11.82	11.98	11.46	11.76	169800	11.76
NYSE	CGV	2009-03-26	12.53	12.64	12.08	12.50	237200	12.50
NYSE	CGV	2009-03-25	12.56	12.91	12.41	12.72	240500	12.72
NYSE	CGV	2009-03-24	12.99	13.11	12.60	12.64	290500	12.64
NYSE	CGV	2009-03-23	12.87	13.24	12.68	13.24	237700	13.24
NYSE	CGV	2009-03-20	13.07	13.12	12.30	12.38	177600	12.38
NYSE	CGV	2009-03-19	12.96	12.97	12.50	12.54	351600	12.54
NYSE	CGV	2009-03-18	12.05	12.45	11.74	12.38	131000	12.38
NYSE	CGV	2009-03-17	11.73	12.24	11.60	12.24	91100	12.24
NYSE	CGV	2009-03-16	12.01	12.24	11.73	11.89	123900	11.89
NYSE	CGV	2009-03-13	12.03	12.12	11.59	11.89	130700	11.89
NYSE	CGV	2009-03-12	11.29	11.86	11.06	11.78	189200	11.78
NYSE	CGV	2009-03-11	11.53	11.70	11.19	11.37	165900	11.37
NYSE	CGV	2009-03-10	11.19	11.35	10.98	11.17	219100	11.17
NYSE	CGV	2009-03-09	9.94	10.71	9.94	10.37	202800	10.37
NYSE	CGV	2009-03-06	10.23	10.47	9.78	10.05	140800	10.05
NYSE	CGV	2009-03-05	10.21	10.40	10.00	10.07	161000	10.07
NYSE	CGV	2009-03-04	10.31	10.90	10.27	10.67	215200	10.67
NYSE	CGV	2009-03-03	9.99	10.09	9.67	9.78	177800	9.78
NYSE	CGV	2009-03-02	10.45	10.48	9.98	10.05	206800	10.05
NYSE	CGV	2009-02-27	10.71	11.30	10.60	10.99	266500	10.99
NYSE	CGV	2009-02-26	10.97	11.15	10.64	10.70	240800	10.70
NYSE	CGV	2009-02-25	11.63	11.91	11.38	11.64	164900	11.64
NYSE	CGV	2009-02-24	11.00	11.55	10.88	11.51	140300	11.51
NYSE	CGV	2009-02-23	11.40	11.58	10.76	10.85	178900	10.85
NYSE	CGV	2009-02-20	11.32	11.66	11.11	11.51	184100	11.51
NYSE	CGV	2009-02-19	12.21	12.37	11.99	12.16	409800	12.16
NYSE	CGV	2009-02-18	11.59	11.59	11.27	11.50	108000	11.50
NYSE	CGV	2009-02-17	12.10	12.10	11.72	11.83	134500	11.83
NYSE	CGV	2009-02-13	12.59	12.73	12.45	12.52	83700	12.52
NYSE	CGV	2009-02-12	12.24	12.60	12.13	12.58	145200	12.58
NYSE	CGV	2009-02-11	12.86	13.02	12.49	12.77	132200	12.77
NYSE	CGV	2009-02-10	13.28	13.60	12.65	12.76	185100	12.76
NYSE	CGV	2009-02-09	13.70	13.90	13.52	13.62	162000	13.62
NYSE	CGV	2009-02-06	12.74	13.37	12.71	13.18	126300	13.18
NYSE	CGV	2009-02-05	12.18	12.81	12.03	12.71	101700	12.71
NYSE	CGV	2009-02-04	12.29	12.64	12.14	12.21	115200	12.21
NYSE	CGV	2009-02-03	11.50	11.79	11.33	11.74	147600	11.74
NYSE	CGV	2009-02-02	11.74	11.93	11.55	11.81	173600	11.81
NYSE	CGV	2009-01-30	12.32	12.52	12.00	12.06	102100	12.06
NYSE	CGV	2009-01-29	12.54	12.56	12.25	12.32	151000	12.32
NYSE	CGV	2009-01-28	13.11	13.42	13.00	13.31	105200	13.31
NYSE	CGV	2009-01-27	12.53	12.68	12.17	12.37	169300	12.37
NYSE	CGV	2009-01-26	12.30	12.94	12.29	12.76	186700	12.76
NYSE	CGV	2009-01-23	11.01	11.95	10.96	11.84	322900	11.84
NYSE	CGV	2009-01-22	11.92	12.07	11.24	11.37	397500	11.37
NYSE	CGV	2009-01-21	11.90	12.56	11.83	12.55	244900	12.55
NYSE	CGV	2009-01-20	12.05	12.20	11.64	11.65	331000	11.65
NYSE	CGV	2009-01-16	13.63	13.65	13.09	13.53	222000	13.53
NYSE	CGV	2009-01-15	13.77	13.98	13.13	13.93	256000	13.93
NYSE	CGV	2009-01-14	13.88	13.88	13.16	13.49	317900	13.49
NYSE	CGV	2009-01-13	14.00	14.42	13.88	14.31	292700	14.31
NYSE	CGV	2009-01-12	15.62	15.62	14.91	15.06	273100	15.06
NYSE	CGV	2009-01-09	16.55	16.55	15.80	15.85	263100	15.85
NYSE	CGV	2009-01-08	16.48	17.01	16.29	16.97	283400	16.97
NYSE	CGV	2009-01-07	17.23	17.45	16.18	16.32	310200	16.32
NYSE	CGV	2009-01-06	17.51	17.61	17.03	17.43	258000	17.43
NYSE	CGV	2009-01-05	16.54	17.05	16.43	16.87	138700	16.87
NYSE	CGV	2009-01-02	15.74	16.30	15.68	16.12	130600	16.12
NYSE	CGV	2008-10-20	17.41	18.42	17.31	18.40	200900	18.40
NYSE	CS	2009-12-31	49.57	49.90	49.14	49.16	199200	49.16
NYSE	CS	2009-12-30	49.72	49.82	49.04	49.43	303100	49.43
NYSE	CS	2009-12-29	50.46	50.50	50.13	50.25	390200	50.25
NYSE	CS	2009-12-28	50.33	50.61	50.01	50.30	272400	50.30
NYSE	CS	2009-12-24	49.80	50.09	49.60	49.90	127100	49.90
NYSE	CS	2009-12-23	49.86	49.97	49.39	49.54	368900	49.54
NYSE	CS	2009-12-22	49.02	49.42	48.87	49.25	461100	49.25
NYSE	CS	2009-12-21	49.01	49.28	48.67	48.87	879600	48.87
NYSE	CS	2009-12-18	48.36	48.78	47.86	48.38	1158200	48.38
NYSE	CS	2009-12-17	48.74	49.26	48.34	48.34	1081600	48.34
NYSE	CS	2009-12-16	50.04	51.04	49.93	50.52	904400	50.52
NYSE	CS	2009-12-15	49.20	49.41	48.14	48.23	1098000	48.23
NYSE	CS	2009-12-14	49.66	49.95	49.24	49.94	536700	49.94
NYSE	CS	2009-12-11	49.48	49.62	48.93	49.31	836200	49.31
NYSE	CS	2009-12-10	50.36	50.50	49.61	49.92	644200	49.92
NYSE	CS	2009-12-09	49.74	50.05	48.79	49.58	1497100	49.58
NYSE	CS	2009-12-08	50.59	50.77	49.90	50.15	1107000	50.15
NYSE	CS	2009-12-07	51.54	52.24	51.29	51.35	1030900	51.35
NYSE	CS	2009-12-04	53.43	53.64	52.06	52.71	906700	52.71
NYSE	CS	2009-12-03	53.32	53.84	52.45	52.50	1224000	52.50
NYSE	CS	2009-12-02	51.81	52.79	51.72	52.19	630300	52.19
NYSE	CS	2009-12-01	53.14	53.80	52.90	53.52	683000	53.52
NYSE	CS	2009-11-30	51.90	52.77	51.40	52.41	767900	52.41
NYSE	CS	2009-11-27	51.51	53.00	51.40	52.25	445200	52.25
NYSE	CS	2009-11-25	53.74	54.69	53.53	54.39	687800	54.39
NYSE	CS	2009-11-24	54.63	54.87	54.12	54.78	551200	54.78
NYSE	CS	2009-11-23	55.39	55.81	55.02	55.27	708400	55.27
NYSE	CS	2009-11-20	52.96	53.54	52.88	53.23	670400	53.23
NYSE	CS	2009-11-19	53.95	54.00	52.99	53.40	860900	53.40
NYSE	CS	2009-11-18	55.58	55.59	54.70	54.94	643300	54.94
NYSE	CS	2009-11-17	55.96	56.13	55.27	55.79	1109800	55.79
NYSE	CS	2009-11-16	57.14	57.64	56.55	56.82	649500	56.82
NYSE	CS	2009-11-13	55.01	56.25	54.85	55.96	728800	55.96
NYSE	CS	2009-11-12	56.41	56.42	54.98	55.28	1024800	55.28
NYSE	CS	2009-11-11	56.66	56.96	55.62	56.10	974500	56.10
NYSE	CS	2009-11-10	56.57	57.24	56.08	56.78	833100	56.78
NYSE	CS	2009-11-09	57.35	58.73	57.05	58.62	1128800	58.62
NYSE	CS	2009-11-06	54.74	56.02	54.68	55.68	818400	55.68
NYSE	CS	2009-11-05	53.89	54.29	53.34	54.19	657900	54.19
NYSE	CS	2009-11-04	54.36	54.66	53.27	53.48	1712400	53.48
NYSE	CS	2009-11-03	53.00	54.02	52.64	53.96	901900	53.96
NYSE	CS	2009-11-02	54.05	55.26	52.99	54.18	1039400	54.18
NYSE	CS	2009-10-30	55.53	55.74	52.95	53.30	1108400	53.30
NYSE	CS	2009-10-29	54.57	56.10	54.11	55.95	1512100	55.95
NYSE	CS	2009-10-28	53.46	53.83	52.15	52.21	1752400	52.21
NYSE	CS	2009-10-27	54.70	55.15	53.71	54.29	2242700	54.29
NYSE	CS	2009-10-26	56.05	56.44	53.32	53.69	2637400	53.69
NYSE	CS	2009-10-23	56.66	56.80	55.58	56.00	1519300	56.00
NYSE	CS	2009-10-22	57.71	58.53	56.75	58.35	1033900	58.35
NYSE	CS	2009-10-21	58.21	60.08	58.17	58.65	1435800	58.65
NYSE	CS	2009-10-20	59.13	59.28	58.50	58.70	819300	58.70
NYSE	CS	2009-10-19	59.70	59.99	58.89	59.55	678400	59.55
NYSE	CS	2009-10-16	57.86	58.77	57.37	58.51	833300	58.51
NYSE	CS	2009-10-15	58.65	59.13	58.50	58.84	1389600	58.84
NYSE	CS	2009-10-14	58.94	59.87	58.62	59.84	731700	59.84
NYSE	CS	2009-10-13	57.08	57.22	56.54	56.99	479800	56.99
NYSE	CS	2009-10-12	58.07	58.16	57.36	57.43	511900	57.43
NYSE	CS	2009-10-09	57.12	57.55	56.76	57.21	573800	57.21
NYSE	CS	2009-10-08	57.32	57.67	56.50	57.26	1277100	57.26
NYSE	CS	2009-10-07	56.87	57.29	56.50	57.29	1009900	57.29
NYSE	CS	2009-10-06	56.01	57.42	55.95	56.55	1148400	56.55
NYSE	CS	2009-10-05	54.27	55.11	53.93	54.98	1005300	54.98
NYSE	CS	2009-10-02	53.94	54.68	53.72	54.15	1239200	54.15
NYSE	CS	2009-10-01	56.17	56.24	54.35	54.48	1399600	54.48
NYSE	CS	2009-09-30	55.40	56.20	54.17	55.65	1112400	55.65
NYSE	CS	2009-09-29	54.99	55.83	54.90	55.25	1253300	55.25
NYSE	CS	2009-09-28	54.83	55.86	54.83	55.75	786800	55.75
NYSE	CS	2009-09-25	55.00	55.42	54.62	54.95	1318800	54.95
NYSE	CS	2009-09-24	56.98	57.16	55.22	55.57	1775400	55.57
NYSE	CS	2009-09-23	57.34	58.15	56.58	56.58	1287000	56.58
NYSE	CS	2009-09-22	56.57	57.23	55.91	56.86	1793800	56.86
NYSE	CS	2009-09-21	53.81	54.73	53.70	54.43	1488100	54.43
NYSE	CS	2009-09-18	56.08	56.12	54.78	55.35	1034800	55.35
NYSE	CS	2009-09-17	55.47	56.47	55.26	55.83	1192400	55.83
NYSE	CS	2009-09-16	55.21	56.10	55.19	56.06	1027300	56.06
NYSE	CS	2009-09-15	54.19	54.44	53.42	54.20	1021900	54.20
NYSE	CS	2009-09-14	53.55	55.15	53.44	55.09	1509300	55.09
NYSE	CS	2009-09-11	54.13	54.13	53.54	53.62	1265000	53.62
NYSE	CS	2009-09-10	52.61	53.37	52.11	53.19	956400	53.19
NYSE	CS	2009-09-09	51.68	52.09	51.42	51.74	536700	51.74
NYSE	CS	2009-09-08	51.65	51.68	50.67	51.30	714100	51.30
NYSE	CS	2009-09-04	49.23	50.19	48.72	49.97	567500	49.97
NYSE	CS	2009-09-03	48.96	49.12	48.08	48.86	777700	48.86
NYSE	CS	2009-09-02	48.19	48.51	47.57	47.72	1123200	47.72
NYSE	CS	2009-09-01	49.61	50.05	47.61	47.94	2060500	47.94
NYSE	CS	2009-08-31	50.23	51.30	49.34	50.89	982400	50.89
NYSE	CS	2009-08-28	51.89	52.11	50.97	51.36	506800	51.36
NYSE	CS	2009-08-27	50.18	51.76	49.80	51.53	843100	51.53
NYSE	CS	2009-08-26	51.04	51.19	50.52	50.77	1182700	50.77
NYSE	CS	2009-08-25	52.16	52.24	51.67	51.98	893000	51.98
NYSE	CS	2009-08-24	51.90	52.72	51.51	51.62	971700	51.62
NYSE	CS	2009-08-21	50.59	51.41	50.44	51.16	784200	51.16
NYSE	CS	2009-08-20	49.26	49.99	49.14	49.90	882900	49.90
NYSE	CS	2009-08-19	48.14	49.54	48.06	49.36	1283800	49.36
NYSE	CS	2009-08-18	48.67	49.57	48.49	49.47	1014600	49.47
NYSE	CS	2009-08-17	47.77	47.95	47.14	47.36	1228900	47.36
NYSE	CS	2009-08-14	50.10	50.15	49.16	50.10	863800	50.10
NYSE	CS	2009-08-13	50.38	50.89	49.97	50.80	1033200	50.80
NYSE	CS	2009-08-12	48.23	49.26	48.12	48.88	753500	48.88
NYSE	CS	2009-08-11	48.16	48.25	47.36	47.69	1153800	47.69
NYSE	CS	2009-08-10	48.95	49.08	47.65	48.01	1372800	48.01
NYSE	CS	2009-08-07	49.88	50.10	48.52	49.11	2127200	49.11
NYSE	CS	2009-08-06	50.84	50.88	49.22	49.63	1100500	49.63
NYSE	CS	2009-08-05	49.83	50.10	49.04	49.97	890700	49.97
NYSE	CS	2009-08-04	49.61	50.62	49.28	50.21	1053900	50.21
NYSE	CS	2009-08-03	48.61	49.29	48.31	48.87	878400	48.87
NYSE	CS	2009-07-31	47.07	47.73	46.72	47.37	1005200	47.37
NYSE	CS	2009-07-30	45.81	46.20	45.51	45.75	683100	45.75
NYSE	CS	2009-07-29	45.72	45.78	44.50	44.96	754900	44.96
NYSE	CS	2009-07-28	45.07	45.59	44.88	45.39	1094500	45.39
NYSE	CS	2009-07-27	47.62	47.90	46.66	47.02	1004500	47.02
NYSE	CS	2009-07-24	48.44	48.75	47.55	48.33	751000	48.33
NYSE	CS	2009-07-23	47.78	48.70	47.54	47.97	1587000	47.97
NYSE	CS	2009-07-22	46.54	46.70	45.77	46.20	958900	46.20
NYSE	CS	2009-07-21	48.00	48.00	46.33	46.76	874600	46.76
NYSE	CS	2009-07-20	48.75	48.90	48.03	48.34	1254900	48.34
NYSE	CS	2009-07-17	46.67	47.28	46.41	46.99	739000	46.99
NYSE	CS	2009-07-16	47.01	48.07	46.73	47.67	567300	47.67
NYSE	CS	2009-07-15	46.83	47.71	46.60	47.45	691200	47.45
NYSE	CS	2009-07-14	45.46	45.61	44.77	45.33	891700	45.33
NYSE	CS	2009-07-13	44.80	45.85	44.37	45.85	1186800	45.85
NYSE	CS	2009-07-10	43.46	44.26	43.39	44.00	882300	44.00
NYSE	CS	2009-07-09	44.21	44.87	43.98	44.47	847100	44.47
NYSE	CS	2009-07-08	43.57	43.78	42.52	42.98	2087200	42.98
NYSE	CS	2009-07-07	44.40	44.54	43.03	43.03	372200	43.03
NYSE	CS	2009-07-06	43.28	44.26	43.18	44.23	1065300	44.23
NYSE	CS	2009-07-02	44.35	44.58	43.68	43.76	522800	43.76
NYSE	CS	2009-07-01	45.65	46.41	45.58	45.70	771500	45.70
NYSE	CS	2009-06-30	45.88	46.06	45.27	45.73	807800	45.73
NYSE	CS	2009-06-29	45.27	45.83	44.71	45.65	673700	45.65
NYSE	CS	2009-06-26	44.10	45.03	43.90	44.86	1811700	44.86
NYSE	CS	2009-06-25	41.91	43.64	41.91	43.51	4095000	43.51
NYSE	CS	2009-06-24	44.14	44.75	43.21	43.47	1162500	43.47
NYSE	CS	2009-06-23	42.65	43.19	42.14	43.00	750300	43.00
NYSE	CS	2009-06-22	43.58	43.61	41.94	41.94	1419600	41.94
NYSE	CS	2009-06-19	44.85	45.19	44.24	44.72	730600	44.72
NYSE	CS	2009-06-18	43.28	45.13	42.96	44.79	1294600	44.79
NYSE	CS	2009-06-17	43.39	43.42	41.78	42.69	836200	42.69
NYSE	CS	2009-06-16	44.13	44.64	43.42	43.55	1224000	43.55
NYSE	CS	2009-06-15	45.36	45.42	43.49	43.84	949600	43.84
NYSE	CS	2009-06-12	46.36	46.84	46.00	46.59	758900	46.59
NYSE	CS	2009-06-11	47.42	47.74	46.90	46.99	848900	46.99
NYSE	CS	2009-06-10	47.20	47.27	45.30	45.99	835200	45.99
NYSE	CS	2009-06-09	46.41	46.45	45.60	46.30	1059800	46.30
NYSE	CS	2009-06-08	45.05	45.57	44.51	45.09	1174400	45.09
NYSE	CS	2009-06-05	47.72	47.75	45.22	45.67	1503200	45.67
NYSE	CS	2009-06-04	45.86	46.89	45.68	46.68	1647800	46.68
NYSE	CS	2009-06-03	45.45	45.75	44.18	44.61	2742100	44.61
NYSE	CS	2009-06-02	45.26	46.48	45.05	46.22	2034800	46.22
NYSE	CS	2009-06-01	45.27	46.30	44.83	45.61	1157700	45.61
NYSE	CS	2009-05-29	44.45	45.01	44.05	44.83	1817600	44.83
NYSE	CS	2009-05-28	43.32	43.62	42.14	43.59	1143600	43.59
NYSE	CS	2009-05-27	43.95	44.21	42.38	42.61	1254500	42.61
NYSE	CS	2009-05-26	41.86	43.75	41.76	43.66	1130500	43.66
NYSE	CS	2009-05-22	42.65	42.88	41.89	41.99	800100	41.99
NYSE	CS	2009-05-21	42.28	42.50	41.15	41.81	1531200	41.81
NYSE	CS	2009-05-20	43.01	43.45	41.85	41.85	1753400	41.85
NYSE	CS	2009-05-19	42.70	42.96	42.11	42.20	1317000	42.20
NYSE	CS	2009-05-18	40.12	42.30	39.95	42.14	1393100	42.14
NYSE	CS	2009-05-15	40.28	40.73	38.72	39.02	1447100	39.02
NYSE	CS	2009-05-14	39.10	40.43	38.90	40.25	1539400	40.25
NYSE	CS	2009-05-13	38.34	38.87	37.62	37.80	1584400	37.80
NYSE	CS	2009-05-12	41.81	42.07	39.46	40.60	1864900	40.60
NYSE	CS	2009-05-11	40.72	41.46	40.71	41.06	3297600	41.06
NYSE	CS	2009-05-08	40.25	42.00	39.94	41.52	2187700	41.52
NYSE	CS	2009-05-07	39.20	39.58	37.07	37.59	2702300	37.59
NYSE	CS	2009-05-06	39.23	39.53	38.20	39.31	2924700	39.31
NYSE	CS	2009-05-05	39.29	39.61	38.64	39.29	1666800	39.29
NYSE	CS	2009-05-04	39.17	40.98	39.11	40.82	1862400	40.82
NYSE	CS	2009-05-01	38.59	39.40	38.14	38.65	902300	38.65
NYSE	CS	2009-04-30	39.21	39.71	37.91	38.28	2103300	38.28
NYSE	CS	2009-04-29	38.09	39.30	38.09	38.70	1864000	38.70
NYSE	CS	2009-04-28	36.86	37.78	36.57	37.25	1403100	37.25
NYSE	CS	2009-04-27	37.64	38.69	36.50	37.18	2085100	37.18
NYSE	CS	2009-04-24	38.70	38.94	37.34	38.36	3675500	38.26
NYSE	CS	2009-04-23	36.61	38.60	36.61	38.49	4266000	38.39
NYSE	CS	2009-04-22	33.03	34.43	32.81	33.00	1956700	32.92
NYSE	CS	2009-04-21	31.25	33.99	31.14	33.99	1460300	33.90
NYSE	CS	2009-04-20	32.91	32.95	31.06	31.09	1439500	31.01
NYSE	CS	2009-04-17	34.23	34.84	33.52	34.10	2637600	34.01
NYSE	CS	2009-04-16	34.38	36.60	33.92	35.93	2130300	35.84
NYSE	CS	2009-04-15	32.77	33.92	32.35	33.70	1468000	33.62
NYSE	CS	2009-04-14	33.63	34.12	32.33	32.45	2237200	32.37
NYSE	CS	2009-04-13	33.25	35.25	33.06	34.79	1852600	34.70
NYSE	CS	2009-04-09	31.99	33.82	31.77	33.63	2303300	33.55
NYSE	CS	2009-04-08	31.09	31.65	30.46	31.38	1174500	31.30
NYSE	CS	2009-04-07	30.19	30.68	29.77	30.19	1753500	30.11
NYSE	CS	2009-04-06	30.37	31.68	30.25	31.44	3176800	31.36
NYSE	CS	2009-04-03	33.32	33.79	32.89	33.75	2653700	33.67
NYSE	CS	2009-04-02	33.94	34.91	33.67	34.00	2794800	33.91
NYSE	CS	2009-04-01	30.32	32.68	30.08	32.33	2550200	32.25
NYSE	CS	2009-03-31	29.43	31.18	29.11	30.49	2630000	30.41
NYSE	CS	2009-03-30	27.77	28.07	27.30	27.53	1932300	27.46
NYSE	CS	2009-03-27	30.71	30.79	28.79	29.07	2752900	29.00
NYSE	CS	2009-03-26	32.49	32.55	31.29	32.07	1917300	31.99
NYSE	CS	2009-03-25	32.06	32.74	30.55	32.16	2611400	32.08
NYSE	CS	2009-03-24	31.53	32.41	30.61	30.70	3449400	30.62
NYSE	CS	2009-03-23	31.40	34.01	30.92	34.01	2786100	33.92
NYSE	CS	2009-03-20	29.73	30.89	29.05	29.89	3477200	29.82
NYSE	CS	2009-03-19	32.72	32.72	28.41	28.70	4264300	28.63
NYSE	CS	2009-03-18	28.62	30.85	27.63	30.59	3893900	30.51
NYSE	CS	2009-03-17	26.58	28.24	26.09	28.19	2321500	28.12
NYSE	CS	2009-03-16	26.78	27.61	26.11	26.13	2217200	26.06
NYSE	CS	2009-03-13	25.97	26.26	25.05	26.10	2201400	26.03
NYSE	CS	2009-03-12	23.38	25.50	23.13	25.29	2848900	25.23
NYSE	CS	2009-03-11	23.75	24.47	23.30	23.81	3938800	23.75
NYSE	CS	2009-03-10	21.61	22.60	21.41	21.80	3548700	21.75
NYSE	CS	2009-03-09	19.05	19.81	18.61	19.04	6329700	18.99
NYSE	CS	2009-03-06	21.72	22.17	19.45	20.11	4795700	20.06
NYSE	CS	2009-03-05	21.82	21.99	20.33	20.70	1987200	20.65
NYSE	CS	2009-03-04	22.64	23.02	21.79	22.48	2203400	22.42
NYSE	CS	2009-03-03	22.54	22.60	21.36	21.75	2474400	21.70
NYSE	CS	2009-03-02	22.87	23.73	22.26	22.27	2673200	22.21
NYSE	CS	2009-02-27	23.94	25.25	23.45	24.16	2292400	24.10
NYSE	CS	2009-02-26	24.11	25.16	23.13	23.66	3263000	23.60
NYSE	CS	2009-02-25	22.09	22.44	21.17	21.78	3625700	21.73
NYSE	CS	2009-02-24	21.63	23.49	20.82	23.28	2099700	23.22
NYSE	CS	2009-02-23	22.78	23.19	21.50	21.55	1834800	21.50
NYSE	CS	2009-02-20	22.70	24.60	22.61	24.02	2643700	23.96
NYSE	CS	2009-02-19	25.05	25.30	24.05	24.06	839200	24.00
NYSE	CS	2009-02-18	25.44	25.55	24.47	24.61	1245400	24.55
NYSE	CS	2009-02-17	25.48	25.55	24.31	24.33	1391800	24.27
NYSE	CS	2009-02-13	27.80	28.62	27.55	27.81	1491100	27.74
NYSE	CS	2009-02-12	27.33	27.79	26.45	27.73	1713400	27.66
NYSE	CS	2009-02-11	27.32	27.47	26.01	26.93	2000400	26.86
NYSE	CS	2009-02-10	27.11	27.69	25.60	25.98	1619100	25.91
NYSE	CS	2009-02-09	27.07	27.09	26.27	26.42	1276200	26.35
NYSE	CS	2009-02-06	27.58	29.00	27.38	28.87	3032900	28.80
NYSE	CS	2009-02-05	26.01	27.97	25.17	27.43	1578600	27.36
NYSE	CS	2009-02-04	26.15	28.23	25.90	27.21	966800	27.14
NYSE	CS	2009-02-03	26.01	26.50	25.32	26.10	962300	26.03
NYSE	CS	2009-02-02	24.78	26.10	24.60	25.87	1518900	25.81
NYSE	CS	2009-01-30	26.27	26.38	25.27	25.49	765800	25.43
NYSE	CS	2009-01-29	27.16	27.68	26.37	26.54	871400	26.47
NYSE	CS	2009-01-28	28.62	29.90	27.83	28.78	1628000	28.71
NYSE	CS	2009-01-27	24.82	25.85	24.52	25.66	641300	25.60
NYSE	CS	2009-01-26	25.37	25.87	24.53	25.03	1146200	24.97
NYSE	CS	2009-01-23	21.98	24.01	21.90	23.85	1021100	23.79
NYSE	CS	2009-01-22	21.94	23.66	21.86	22.96	2070400	22.90
NYSE	CS	2009-01-21	21.59	22.23	20.02	22.10	4091800	22.04
NYSE	CS	2009-01-20	20.80	20.84	19.75	19.76	1982000	19.71
NYSE	CS	2009-01-16	24.69	24.72	23.16	24.23	1563700	24.17
NYSE	CS	2009-01-15	23.42	24.32	22.58	23.80	2230700	23.74
NYSE	CS	2009-01-14	23.50	23.69	22.41	22.95	688900	22.89
NYSE	CS	2009-01-13	25.00	25.53	24.64	25.20	658600	25.14
NYSE	CS	2009-01-12	27.30	27.31	26.03	26.33	927400	26.26
NYSE	CS	2009-01-09	27.64	27.64	26.78	26.78	689900	26.71
NYSE	CS	2009-01-08	27.56	27.84	27.15	27.59	567100	27.52
NYSE	CS	2009-01-07	28.62	28.69	27.55	27.96	941900	27.89
NYSE	CS	2009-01-06	29.17	29.35	28.18	29.12	1088200	29.05
NYSE	CS	2009-01-05	28.16	29.63	28.05	29.49	1057500	29.42
NYSE	CS	2009-01-02	28.10	28.68	27.96	28.33	604100	28.26
NYSE	CJA	2009-12-31	53.58	53.97	52.95	53.95	3100	53.95
NYSE	CJA	2009-12-30	53.93	53.98	53.38	53.38	5700	53.38
NYSE	CJA	2009-12-29	54.21	54.21	54.00	54.01	800	54.01
NYSE	CJA	2009-12-28	54.28	54.38	53.79	53.79	125700	53.79
NYSE	CJA	2009-12-24	53.35	53.35	53.35	53.35	000	53.35
NYSE	CJA	2009-12-23	53.01	53.76	52.90	53.35	3900	53.35
NYSE	CJA	2009-12-22	51.94	52.81	51.80	52.58	6200	52.58
NYSE	CJA	2009-12-21	52.08	52.40	51.68	51.73	42400	51.73
NYSE	CJA	2009-12-18	51.50	52.30	51.50	51.64	3000	51.64
NYSE	CJA	2009-12-17	53.02	53.02	51.48	51.98	19700	51.98
NYSE	CJA	2009-12-16	54.33	54.44	53.78	54.08	3000	54.08
NYSE	CJA	2009-12-15	53.98	54.26	53.64	53.85	56100	53.85
NYSE	CJA	2009-12-14	53.77	54.21	53.66	54.21	154700	54.21
NYSE	CJA	2009-12-11	53.16	53.45	53.16	53.24	123300	53.24
NYSE	CJA	2009-12-10	52.91	53.28	52.36	52.86	108100	52.86
NYSE	CJA	2009-12-09	51.72	52.57	51.37	52.57	6300	52.57
NYSE	CJA	2009-12-08	52.43	52.43	51.26	51.70	161300	51.70
NYSE	CJA	2009-12-07	52.76	53.21	52.21	52.83	204800	52.83
NYSE	CJA	2009-12-04	54.44	54.63	52.78	52.87	152000	52.87
NYSE	CJA	2009-12-03	54.76	54.76	53.61	53.61	3100	53.61
NYSE	CJA	2009-12-02	54.57	54.94	54.05	54.21	557500	54.21
NYSE	CJA	2009-12-01	53.54	54.81	53.54	54.45	106800	54.45
NYSE	CJA	2009-11-30	53.92	53.92	52.78	52.78	128100	52.78
NYSE	CJA	2009-11-27	53.28	53.92	53.28	53.75	60700	53.75
NYSE	CJA	2009-11-25	54.22	54.80	54.22	54.80	2100	54.80
NYSE	CJA	2009-11-24	53.85	54.52	53.32	54.52	14000	53.83
NYSE	CJA	2009-11-23	53.97	54.66	53.82	53.90	46600	53.22
NYSE	CJA	2009-11-20	53.14	53.44	52.73	53.44	99500	52.77
NYSE	CJA	2009-11-19	53.58	53.91	52.90	53.51	100700	52.83
NYSE	CJA	2009-11-18	54.53	54.53	53.50	53.65	7700	52.97
NYSE	CJA	2009-11-17	53.77	54.46	53.65	54.10	510500	53.42
NYSE	CJA	2009-11-16	53.06	54.11	53.06	54.05	38000	53.37
NYSE	CJA	2009-11-13	51.85	52.55	51.40	52.55	3500	51.89
NYSE	CJA	2009-11-12	52.92	53.23	51.33	51.67	91200	51.02
NYSE	CJA	2009-11-11	54.02	54.12	52.99	53.05	28800	52.38
NYSE	CJA	2009-11-10	53.46	53.93	52.85	53.50	493600	52.82
NYSE	CJA	2009-11-09	52.44	54.55	52.44	53.97	245800	53.29
NYSE	CJA	2009-11-06	51.90	52.39	51.70	51.94	255600	51.28
NYSE	CJA	2009-11-05	51.70	52.46	51.55	52.11	69200	51.45
NYSE	CJA	2009-11-04	51.89	52.09	51.29	51.53	975400	50.88
NYSE	CJA	2009-11-03	50.03	51.11	48.68	51.04	547000	50.40
NYSE	CJA	2009-11-02	49.61	50.97	49.25	50.31	907100	49.68
NYSE	CJA	2009-10-30	50.91	50.91	48.85	49.72	195100	49.09
NYSE	CJA	2009-10-29	48.44	51.46	48.44	51.20	524500	50.55
NYSE	CJA	2009-10-28	49.93	49.93	47.21	47.75	86500	47.15
NYSE	CJA	2009-10-27	50.92	51.05	50.00	50.25	173000	49.62
NYSE	CJA	2009-10-26	51.45	52.50	50.52	50.55	47400	49.91
NYSE	CJA	2009-10-23	51.70	52.35	51.09	51.09	237900	50.45
NYSE	CJA	2009-10-22	51.97	51.97	50.90	51.26	184300	50.61
NYSE	CJA	2009-10-21	50.57	52.39	50.57	52.02	59800	51.36
NYSE	CJA	2009-10-20	51.80	51.80	49.08	50.50	408400	49.86
NYSE	CJA	2009-10-19	50.49	52.11	50.49	52.00	194100	51.34
NYSE	CJA	2009-10-16	50.75	50.87	49.90	50.46	18900	49.82
NYSE	CJA	2009-10-15	50.98	51.76	50.98	51.45	260200	50.31
NYSE	CJA	2009-10-14	49.40	51.57	49.36	51.43	369600	50.29
NYSE	CJA	2009-10-13	48.76	48.97	48.35	48.44	7300	47.36
NYSE	CJA	2009-10-12	49.20	50.00	48.80	48.88	761000	47.79
NYSE	CJA	2009-10-09	48.85	49.10	48.63	48.90	346600	47.81
NYSE	CJA	2009-10-08	48.60	49.15	48.45	48.85	1240600	47.76
NYSE	CJA	2009-10-07	47.01	48.25	47.01	48.21	206400	47.14
NYSE	CJA	2009-10-06	47.44	47.85	46.30	46.80	182200	45.76
NYSE	CJA	2009-10-05	46.20	47.01	46.06	46.71	671400	45.67
NYSE	CJA	2009-10-02	45.16	45.90	45.16	45.73	87800	44.71
NYSE	CJA	2009-10-01	45.84	45.84	44.79	45.13	13200	44.13
NYSE	CJA	2009-09-30	45.88	46.61	45.68	46.24	29600	45.21
NYSE	CJA	2009-09-29	45.86	45.95	45.25	45.26	264400	44.25
NYSE	CJA	2009-09-28	45.94	46.01	45.50	45.50	85500	44.49
NYSE	CJA	2009-09-25	44.40	45.34	44.40	44.85	75800	43.85
NYSE	CJA	2009-09-24	45.76	45.76	44.39	44.90	115700	43.90
NYSE	CJA	2009-09-23	46.39	46.56	45.63	45.63	63900	44.62
NYSE	CJA	2009-09-22	44.45	46.03	44.45	46.03	77300	45.01
NYSE	CJA	2009-09-21	43.54	44.69	43.50	44.69	371900	43.70
NYSE	CJA	2009-09-18	45.64	45.64	44.00	44.50	801000	43.51
NYSE	CJA	2009-09-17	44.82	44.82	44.31	44.33	300	43.34
NYSE	CJA	2009-09-16	44.46	45.28	44.23	45.20	25500	44.20
NYSE	CJA	2009-09-15	42.99	44.40	42.99	44.36	2990000	43.37
NYSE	CJA	2009-09-14	41.95	43.57	41.95	43.57	58500	42.60
NYSE	CJA	2009-09-11	43.51	43.74	43.00	43.19	1600	42.23
NYSE	CJA	2009-09-10	43.06	43.47	42.40	43.23	39900	42.27
NYSE	CJA	2009-09-09	42.63	42.63	41.97	42.44	12900	41.50
NYSE	CJA	2009-09-08	42.05	42.70	42.05	42.70	53800	41.75
NYSE	CJA	2009-09-04	40.85	41.58	40.28	41.58	128500	40.66
NYSE	CJA	2009-09-03	40.20	40.52	39.94	40.49	31600	39.59
NYSE	CJA	2009-09-02	39.86	40.20	39.75	39.99	362200	39.10
NYSE	CJA	2009-09-01	40.19	40.24	39.66	39.96	736100	39.07
NYSE	CJA	2009-08-31	39.73	39.98	39.65	39.98	50900	39.09
NYSE	CJA	2009-08-28	41.40	41.40	41.30	41.37	400	40.45
NYSE	CJA	2009-08-27	40.50	41.18	40.22	40.96	177200	40.05
NYSE	CJA	2009-08-26	42.41	42.41	41.45	41.55	10800	39.95
NYSE	CJA	2009-08-25	42.97	43.32	42.00	42.14	205300	40.52
NYSE	CJA	2009-08-24	43.02	43.50	42.71	42.85	30300	41.20
NYSE	CJA	2009-08-21	42.04	43.00	41.99	43.00	35100	41.35
NYSE	CJA	2009-08-20	41.46	41.97	41.21	41.90	69200	40.29
NYSE	CJA	2009-08-19	41.56	41.74	40.92	41.19	41800	39.61
NYSE	CJA	2009-08-18	41.22	41.92	41.22	41.38	103100	39.79
NYSE	CJA	2009-08-17	41.79	41.79	40.47	41.08	463100	39.50
NYSE	CJA	2009-08-14	43.13	43.13	42.35	43.11	32800	41.45
NYSE	CJA	2009-08-13	44.13	44.13	42.56	42.89	69200	41.24
NYSE	CJA	2009-08-12	41.60	42.55	41.60	42.45	196200	40.82
NYSE	CJA	2009-08-11	41.47	42.19	40.91	41.74	34900	40.14
NYSE	CJA	2009-08-10	43.00	43.00	42.00	42.48	16400	40.85
NYSE	CJA	2009-08-07	42.98	43.45	42.98	43.00	24500	41.35
NYSE	CJA	2009-08-06	43.39	43.39	42.00	42.64	160200	41.00
NYSE	CJA	2009-08-05	43.17	43.27	42.10	43.27	13000	41.61
NYSE	CJA	2009-08-04	42.55	43.71	42.55	43.00	20500	41.35
NYSE	CJA	2009-08-03	42.13	43.01	42.13	42.48	12200	40.85
NYSE	CJA	2009-07-31	41.10	41.65	40.75	41.34	10900	39.75
NYSE	CJA	2009-07-30	40.78	41.38	40.65	40.87	1055300	39.30
NYSE	CJA	2009-07-29	40.50	40.50	39.37	40.16	56500	38.62
NYSE	CJA	2009-07-28	41.00	41.27	40.24	40.70	30700	39.14
NYSE	CJA	2009-07-27	41.05	41.20	40.43	40.98	42900	39.41
NYSE	CJA	2009-07-24	40.41	40.70	40.00	40.70	70900	39.14
NYSE	CJA	2009-07-23	40.94	40.95	40.16	40.30	557500	38.75
NYSE	CJA	2009-07-22	40.31	40.41	39.37	39.72	2026400	38.19
NYSE	CJA	2009-07-21	40.59	40.59	39.37	39.87	537700	38.34
NYSE	CJA	2009-07-20	39.03	40.20	39.03	40.20	97700	38.66
NYSE	CJA	2009-07-17	38.48	38.74	38.06	38.10	60000	36.64
NYSE	CJA	2009-07-16	38.21	38.91	37.36	38.86	11400	37.37
NYSE	CJA	2009-07-15	36.70	38.76	36.70	38.76	90000	37.27
NYSE	CJA	2009-07-14	36.15	36.15	35.50	35.76	8500	34.39
NYSE	CJA	2009-07-13	35.17	35.76	34.70	35.65	2400	34.28
NYSE	CJA	2009-07-10	35.01	35.30	34.48	35.30	6600	33.94
NYSE	CJA	2009-07-09	35.24	35.67	35.00	35.35	180900	33.99
NYSE	CJA	2009-07-08	34.55	35.56	33.93	35.02	279000	33.67
NYSE	CJA	2009-07-07	35.32	35.75	34.00	34.00	1813000	32.69
NYSE	CJA	2009-07-06	35.75	36.09	35.50	36.09	9100	34.70
NYSE	CJA	2009-07-02	36.28	37.71	36.27	37.71	2400	36.26
NYSE	CJA	2009-07-01	37.50	38.19	37.13	37.52	21600	36.08
NYSE	CJA	2009-06-30	36.99	37.00	36.34	37.00	168100	35.58
NYSE	CJA	2009-06-29	37.09	37.19	36.78	37.19	102400	35.76
NYSE	CJA	2009-06-26	37.95	37.95	36.94	37.47	77800	36.03
NYSE	CJA	2009-06-25	36.74	37.57	36.68	37.57	1000	36.13
NYSE	CJA	2009-06-24	37.08	37.53	35.77	36.26	335000	34.87
NYSE	CJA	2009-06-23	35.63	36.50	35.39	36.50	1100	35.10
NYSE	CJA	2009-06-22	37.03	37.03	35.10	35.10	301300	33.75
NYSE	CJA	2009-06-19	38.80	38.80	37.69	38.00	13300	36.54
NYSE	CJA	2009-06-18	37.97	38.51	37.67	37.75	123700	36.30
NYSE	CJA	2009-06-17	37.86	38.63	37.16	38.42	3800	36.94
NYSE	CJA	2009-06-16	39.25	39.42	38.50	38.50	325300	37.02
NYSE	CJA	2009-06-15	39.40	39.40	38.53	39.00	44000	37.50
NYSE	CJA	2009-06-12	40.72	40.72	39.74	39.94	27200	38.41
NYSE	CJA	2009-06-11	40.25	42.19	40.25	41.50	118400	39.91
NYSE	CJA	2009-06-10	39.99	40.56	39.54	40.34	6000	38.79
NYSE	CJA	2009-06-09	40.00	40.37	39.10	40.14	25800	38.60
NYSE	CJA	2009-06-08	38.35	39.68	37.94	39.68	202300	38.16
NYSE	CJA	2009-06-05	40.18	40.18	38.58	39.30	167900	37.79
NYSE	CJA	2009-06-04	38.34	39.10	38.34	39.00	27400	37.50
NYSE	CJA	2009-06-03	39.24	39.24	37.85	38.29	5100	36.82
NYSE	CJA	2009-06-02	39.56	40.46	39.56	40.46	1200	38.91
NYSE	CJA	2009-06-01	39.87	41.31	39.87	41.14	27800	39.56
NYSE	CJA	2009-05-29	39.53	39.53	38.75	38.75	70300	37.26
NYSE	CJA	2009-05-28	39.00	39.00	38.64	39.00	38100	37.50
NYSE	CJA	2009-05-27	39.71	39.72	38.51	38.51	1500	37.03
NYSE	CJA	2009-05-26	38.56	39.98	38.56	39.87	22800	37.68
NYSE	CJA	2009-05-22	38.73	38.92	38.13	38.87	800	36.73
NYSE	CJA	2009-05-21	39.73	39.73	38.12	38.17	151500	36.07
NYSE	CJA	2009-05-20	40.76	40.78	40.01	40.78	25300	38.54
NYSE	CJA	2009-05-19	39.00	39.94	39.00	39.94	50700	37.74
NYSE	CJA	2009-05-18	36.96	38.27	36.96	37.82	238300	35.74
NYSE	CJA	2009-05-15	37.11	37.20	35.97	35.97	66000	33.99
NYSE	CJA	2009-05-14	36.41	36.90	36.41	36.90	200	34.87
NYSE	CJA	2009-05-13	37.23	37.23	35.90	35.90	51500	33.92
NYSE	CJA	2009-05-12	38.20	38.20	37.78	38.16	800	36.06
NYSE	CJA	2009-05-11	38.16	38.98	38.16	38.70	600	36.57
NYSE	CJA	2009-05-08	36.63	39.10	36.63	38.87	27400	36.73
NYSE	CJA	2009-05-07	39.15	39.15	37.70	37.75	3000	35.67
NYSE	CJA	2009-05-06	39.02	39.22	39.02	39.22	1500	37.06
NYSE	CJA	2009-05-05	40.50	44.95	38.13	38.31	56200	36.20
NYSE	CJA	2009-05-04	41.12	41.12	39.00	39.00	1800	36.85
NYSE	CJA	2009-05-01	35.81	37.65	35.81	37.65	4800	35.58
NYSE	CJA	2009-04-30	35.38	35.70	34.90	35.70	376700	33.74
NYSE	CJA	2009-04-29	33.99	34.68	33.99	34.68	200500	32.77
NYSE	CJA	2009-04-28	33.56	33.56	33.42	33.43	25200	31.59
NYSE	CJA	2009-04-27	34.48	34.48	33.70	33.89	353700	32.03
NYSE	CJA	2009-04-24	33.93	35.14	33.93	35.14	2200	33.21
NYSE	CJA	2009-04-23	33.07	34.23	33.07	33.64	33700	31.79
NYSE	CJA	2009-04-22	33.48	34.27	32.93	32.93	105900	31.12
NYSE	CJA	2009-04-21	32.76	34.79	32.56	34.79	352400	32.88
NYSE	CJA	2009-04-20	33.15	33.25	32.82	32.82	71400	31.01
NYSE	CJA	2009-04-17	34.84	34.84	34.53	34.60	400	32.70
NYSE	CJA	2009-04-16	34.55	34.99	34.31	34.99	53600	33.06
NYSE	CJA	2009-04-15	34.79	34.79	33.12	33.12	500	30.80
NYSE	CJA	2009-04-14	35.44	35.48	34.82	34.82	51000	32.38
NYSE	CJA	2009-04-13	34.21	36.98	34.20	35.12	53700	32.66
NYSE	CJA	2009-04-09	33.56	34.02	32.95	34.00	2800	31.62
NYSE	CJA	2009-04-08	32.26	32.29	31.48	32.23	496100	29.97
NYSE	CJA	2009-04-07	31.40	31.75	30.98	31.57	458700	29.36
NYSE	CJA	2009-04-06	31.80	32.64	31.53	32.62	269900	30.34
NYSE	CJA	2009-04-03	31.58	32.80	31.58	32.80	1400	30.51
NYSE	CJA	2009-04-02	30.51	32.43	30.51	31.58	113500	29.37
NYSE	CJA	2009-04-01	29.00	29.95	29.00	29.17	51100	27.13
NYSE	CJA	2009-03-31	28.68	29.73	28.68	29.26	30200	27.21
NYSE	CJA	2009-03-30	29.31	29.31	28.28	28.28	65200	26.30
NYSE	CJA	2009-03-27	30.45	30.62	30.45	30.60	8200	28.46
NYSE	CJA	2009-03-26	31.00	31.97	31.00	31.44	78500	29.24
NYSE	CJA	2009-03-25	31.24	31.78	30.64	30.71	345100	28.56
NYSE	CJA	2009-03-24	30.06	31.22	29.93	30.88	58600	28.72
NYSE	CJA	2009-03-23	31.00	31.91	31.00	31.50	299600	29.30
NYSE	CJA	2009-03-20	30.43	30.46	30.11	30.23	3000	28.11
NYSE	CJA	2009-03-19	30.08	30.94	30.08	30.87	2100	28.71
NYSE	CJA	2009-03-18	29.40	29.85	28.76	29.85	55600	27.76
NYSE	CJA	2009-03-17	29.31	29.40	28.78	29.40	52700	27.34
NYSE	CJA	2009-03-16	29.70	30.35	29.61	30.16	22000	28.05
NYSE	CJA	2009-03-13	30.28	30.28	29.24	29.74	83400	27.66
NYSE	CJA	2009-03-12	29.50	30.03	29.16	29.95	4600	27.85
NYSE	CJA	2009-03-11	29.76	30.00	29.24	29.75	387000	27.67
NYSE	CJA	2009-03-10	29.00	29.50	29.00	29.39	1700	27.33
NYSE	CJA	2009-03-09	28.06	28.09	27.56	27.74	53400	25.80
NYSE	CJA	2009-03-06	29.00	29.46	27.43	27.68	13100	25.74
NYSE	CJA	2009-03-05	29.20	29.55	28.31	28.78	28900	26.77
NYSE	CJA	2009-03-04	29.17	30.50	29.12	30.14	149100	28.03
NYSE	CJA	2009-03-03	27.47	28.20	27.33	28.13	7500	26.16
NYSE	CJA	2009-03-02	27.75	27.75	26.57	26.57	90200	24.71
NYSE	CJA	2009-02-27	28.00	28.85	27.65	28.81	43100	26.79
NYSE	CJA	2009-02-26	28.85	29.45	28.58	28.58	53400	26.58
NYSE	CJA	2009-02-25	27.47	28.85	27.47	28.85	30000	26.83
NYSE	CJA	2009-02-24	28.24	29.43	28.24	29.43	1700	26.73
NYSE	CJA	2009-02-23	28.00	29.68	27.06	27.55	83200	25.02
NYSE	CJA	2009-02-20	30.10	30.41	29.01	30.41	5100	27.62
NYSE	CJA	2009-02-19	32.45	33.45	31.80	31.80	24900	28.88
NYSE	CJA	2009-02-18	32.66	32.78	31.03	32.78	42800	29.77
NYSE	CJA	2009-02-17	33.01	33.01	31.88	32.31	4600	29.35
NYSE	CJA	2009-02-13	34.15	34.54	33.50	34.50	153500	31.34
NYSE	CJA	2009-02-12	33.11	33.76	32.79	33.42	900	30.36
NYSE	CJA	2009-02-11	34.25	34.60	33.01	33.30	1093800	30.25
NYSE	CJA	2009-02-10	34.82	34.86	33.63	34.10	246000	30.97
NYSE	CJA	2009-02-09	36.40	37.41	35.44	35.44	2000	32.19
NYSE	CJA	2009-02-06	35.10	37.00	35.10	37.00	673100	33.61
NYSE	CJA	2009-02-05	33.16	34.69	33.16	34.15	117800	31.02
NYSE	CJA	2009-02-04	32.78	34.14	32.78	33.00	1700	29.97
NYSE	CJA	2009-02-03	30.97	31.90	30.83	31.90	600	28.97
NYSE	CJA	2009-02-02	30.01	31.26	29.83	31.26	26800	28.39
NYSE	CJA	2009-01-30	31.00	31.15	30.52	31.10	15700	28.25
NYSE	CJA	2009-01-29	31.81	31.81	31.17	31.17	125600	28.31
NYSE	CJA	2009-01-28	31.35	32.41	31.35	32.41	300	29.44
NYSE	CJA	2009-01-27	30.63	30.63	30.05	30.05	200	27.29
NYSE	CJA	2009-01-26	30.13	30.13	29.10	29.50	53000	26.79
NYSE	CJA	2009-01-23	27.50	29.28	27.50	29.28	8800	26.59
NYSE	CJA	2009-01-22	27.82	28.85	27.59	28.76	221500	26.12
NYSE	CJA	2009-01-21	27.76	28.65	27.34	27.90	212600	25.34
NYSE	CJA	2009-01-20	28.23	28.23	27.25	27.25	42600	24.75
NYSE	CJA	2009-01-16	28.09	28.88	27.93	28.88	50600	26.23
NYSE	CJA	2009-01-15	27.53	28.32	26.17	28.32	6400	25.72
NYSE	CJA	2009-01-14	28.00	28.06	27.13	27.37	2600	24.86
NYSE	CJA	2009-01-13	29.00	29.60	27.70	29.00	305300	26.34
NYSE	CJA	2009-01-12	29.20	29.25	27.92	28.41	35700	25.80
NYSE	CJA	2009-01-09	31.00	31.19	30.10	30.22	158500	27.45
NYSE	CJA	2009-01-08	30.22	31.00	30.01	31.00	100000	28.16
NYSE	CJA	2009-01-07	31.92	32.07	30.27	30.27	302400	27.49
NYSE	CJA	2009-01-06	32.72	33.57	32.29	33.20	432600	30.16
NYSE	CJA	2009-01-05	29.61	32.40	29.50	31.30	281500	28.43
NYSE	CJA	2009-01-02	28.25	29.95	28.25	29.95	3500	27.20
NYSE	CRL	2009-12-31	33.85	34.02	33.67	33.69	528300	33.69
NYSE	CRL	2009-12-30	33.69	33.93	33.54	33.83	336400	33.83
NYSE	CRL	2009-12-29	33.23	33.71	33.22	33.70	396200	33.70
NYSE	CRL	2009-12-28	32.90	33.32	32.74	33.30	279200	33.30
NYSE	CRL	2009-12-24	32.87	32.96	32.68	32.96	75900	32.96
NYSE	CRL	2009-12-23	32.37	32.80	32.33	32.74	347400	32.74
NYSE	CRL	2009-12-22	31.96	32.46	31.96	32.46	305600	32.46
NYSE	CRL	2009-12-21	31.54	32.23	31.54	32.00	679900	32.00
NYSE	CRL	2009-12-18	31.47	31.90	31.35	31.47	1324800	31.47
NYSE	CRL	2009-12-17	31.94	31.97	31.36	31.37	472600	31.37
NYSE	CRL	2009-12-16	32.53	32.65	31.95	32.02	560100	32.02
NYSE	CRL	2009-12-15	32.35	32.59	32.10	32.51	358400	32.51
NYSE	CRL	2009-12-14	31.50	32.63	31.37	32.43	1163400	32.43
NYSE	CRL	2009-12-11	31.84	31.98	30.95	31.20	963400	31.20
NYSE	CRL	2009-12-10	31.67	31.95	31.53	31.83	555500	31.83
NYSE	CRL	2009-12-09	32.03	32.06	31.42	31.65	681400	31.65
NYSE	CRL	2009-12-08	32.52	32.66	31.89	31.96	520700	31.96
NYSE	CRL	2009-12-07	32.73	32.87	32.34	32.60	550900	32.60
NYSE	CRL	2009-12-04	33.27	33.42	32.62	32.88	345400	32.88
NYSE	CRL	2009-12-03	33.45	33.53	33.05	33.06	608100	33.06
NYSE	CRL	2009-12-02	32.90	33.34	32.52	33.33	595500	33.33
NYSE	CRL	2009-12-01	32.32	32.80	32.18	32.78	673700	32.78
NYSE	CRL	2009-11-30	32.46	32.61	32.00	32.15	566700	32.15
NYSE	CRL	2009-11-27	32.20	32.87	32.08	32.59	176400	32.59
NYSE	CRL	2009-11-25	32.39	32.87	32.32	32.84	421800	32.84
NYSE	CRL	2009-11-24	32.57	32.79	32.28	32.40	630400	32.40
NYSE	CRL	2009-11-23	32.65	33.16	32.40	32.59	685900	32.59
NYSE	CRL	2009-11-20	32.22	32.53	32.16	32.44	596300	32.44
NYSE	CRL	2009-11-19	32.07	32.43	31.98	32.28	518800	32.28
NYSE	CRL	2009-11-18	32.31	32.44	31.97	32.33	1179600	32.33
NYSE	CRL	2009-11-17	32.27	32.59	32.21	32.40	923800	32.40
NYSE	CRL	2009-11-16	32.71	32.93	32.18	32.33	831200	32.33
NYSE	CRL	2009-11-13	32.74	32.95	32.44	32.64	583900	32.64
NYSE	CRL	2009-11-12	32.95	33.22	32.50	32.56	698700	32.56
NYSE	CRL	2009-11-11	33.22	33.40	32.59	32.86	1173600	32.86
NYSE	CRL	2009-11-10	33.60	33.92	32.96	33.10	1405500	33.10
NYSE	CRL	2009-11-09	33.71	34.21	33.40	33.69	1106900	33.69
NYSE	CRL	2009-11-06	34.18	34.62	34.00	34.39	502200	34.39
NYSE	CRL	2009-11-05	34.14	34.66	33.79	34.53	882500	34.53
NYSE	CRL	2009-11-04	34.61	35.78	33.00	34.07	3040100	34.07
NYSE	CRL	2009-11-03	36.60	37.28	36.54	37.10	829000	37.10
NYSE	CRL	2009-11-02	36.73	37.03	36.46	36.76	822300	36.76
NYSE	CRL	2009-10-30	37.10	37.57	36.44	36.52	528800	36.52
NYSE	CRL	2009-10-29	36.99	37.43	36.83	37.30	701600	37.30
NYSE	CRL	2009-10-28	37.57	37.67	36.70	36.75	918400	36.75
NYSE	CRL	2009-10-27	38.16	38.34	37.43	37.50	702700	37.50
NYSE	CRL	2009-10-26	38.86	39.05	37.82	38.01	751200	38.01
NYSE	CRL	2009-10-23	38.83	39.48	38.38	38.99	1062900	38.99
NYSE	CRL	2009-10-22	38.42	40.14	38.04	40.09	989500	40.09
NYSE	CRL	2009-10-21	37.79	39.25	37.53	38.55	1349800	38.55
NYSE	CRL	2009-10-20	39.40	39.40	37.29	37.72	1255000	37.72
NYSE	CRL	2009-10-19	38.22	38.63	38.03	38.26	539000	38.26
NYSE	CRL	2009-10-16	38.75	38.82	37.95	38.09	616900	38.09
NYSE	CRL	2009-10-15	38.62	38.96	38.42	38.89	353600	38.89
NYSE	CRL	2009-10-14	38.80	38.88	38.00	38.74	645600	38.74
NYSE	CRL	2009-10-13	38.35	38.87	38.23	38.40	494900	38.40
NYSE	CRL	2009-10-12	39.01	39.38	38.45	38.61	537600	38.61
NYSE	CRL	2009-10-09	39.07	39.49	38.91	39.00	569200	39.00
NYSE	CRL	2009-10-08	38.50	39.62	38.35	39.23	840300	39.23
NYSE	CRL	2009-10-07	38.05	38.47	37.95	38.33	390900	38.33
NYSE	CRL	2009-10-06	36.94	38.03	36.78	38.00	635900	38.00
NYSE	CRL	2009-10-05	36.03	37.13	35.56	36.84	456300	36.84
NYSE	CRL	2009-10-02	36.08	36.31	35.75	35.83	477300	35.83
NYSE	CRL	2009-10-01	36.76	37.07	36.26	36.40	635600	36.40
NYSE	CRL	2009-09-30	37.23	37.49	36.41	36.98	434200	36.98
NYSE	CRL	2009-09-29	36.78	37.25	36.57	37.09	370600	37.09
NYSE	CRL	2009-09-28	36.54	37.20	36.49	36.56	351100	36.56
NYSE	CRL	2009-09-25	35.90	36.53	35.87	36.30	638200	36.30
NYSE	CRL	2009-09-24	36.50	36.61	35.80	36.04	718500	36.04
NYSE	CRL	2009-09-23	36.54	37.09	36.34	36.46	453300	36.46
NYSE	CRL	2009-09-22	36.34	37.04	36.31	36.60	417500	36.60
NYSE	CRL	2009-09-21	36.46	37.43	34.89	36.15	1823300	36.15
NYSE	CRL	2009-09-18	37.22	37.29	36.64	36.64	765300	36.64
NYSE	CRL	2009-09-17	37.26	37.47	36.77	37.12	407500	37.12
NYSE	CRL	2009-09-16	36.33	37.43	36.24	37.32	587600	37.32
NYSE	CRL	2009-09-15	37.01	37.01	36.09	36.16	521400	36.16
NYSE	CRL	2009-09-14	36.82	37.41	36.69	37.14	582000	37.14
NYSE	CRL	2009-09-11	36.35	37.45	36.30	36.88	602000	36.88
NYSE	CRL	2009-09-10	35.68	36.79	35.65	36.70	676300	36.70
NYSE	CRL	2009-09-09	35.09	35.90	35.09	35.80	318000	35.80
NYSE	CRL	2009-09-08	34.85	35.35	34.63	35.05	283200	35.05
NYSE	CRL	2009-09-04	33.95	34.79	33.78	34.74	397400	34.74
NYSE	CRL	2009-09-03	34.08	34.12	33.57	33.99	355200	33.99
NYSE	CRL	2009-09-02	33.86	34.35	33.80	34.05	425200	34.05
NYSE	CRL	2009-09-01	34.47	35.00	33.56	34.00	461400	34.00
NYSE	CRL	2009-08-31	34.63	34.99	34.14	34.49	332400	34.49
NYSE	CRL	2009-08-28	35.10	35.23	34.25	34.79	335000	34.79
NYSE	CRL	2009-08-27	35.16	35.33	34.27	35.09	312300	35.09
NYSE	CRL	2009-08-26	35.02	35.34	34.74	35.12	407900	35.12
NYSE	CRL	2009-08-25	35.32	35.41	34.74	34.95	331000	34.95
NYSE	CRL	2009-08-24	35.34	35.56	34.90	35.11	377000	35.11
NYSE	CRL	2009-08-21	34.82	35.58	34.76	35.39	390300	35.39
NYSE	CRL	2009-08-20	34.24	34.86	33.78	34.73	580200	34.73
NYSE	CRL	2009-08-19	33.05	34.14	33.05	34.13	310300	34.13
NYSE	CRL	2009-08-18	33.37	33.56	32.95	33.18	303500	33.18
NYSE	CRL	2009-08-17	33.67	34.04	32.96	33.17	644000	33.17
NYSE	CRL	2009-08-14	34.32	34.51	33.33	33.93	854800	33.93
NYSE	CRL	2009-08-13	33.72	34.55	33.40	34.46	736300	34.46
NYSE	CRL	2009-08-12	32.62	34.02	32.47	33.59	840400	33.59
NYSE	CRL	2009-08-11	32.52	32.68	32.03	32.52	702400	32.52
NYSE	CRL	2009-08-10	32.05	32.76	31.98	32.71	646000	32.71
NYSE	CRL	2009-08-07	32.00	32.38	31.63	32.26	968300	32.26
NYSE	CRL	2009-08-06	31.26	31.79	30.91	31.68	1344900	31.68
NYSE	CRL	2009-08-05	32.27	33.24	31.00	31.34	4682100	31.34
NYSE	CRL	2009-08-04	33.31	34.87	33.23	34.55	961200	34.55
NYSE	CRL	2009-08-03	33.17	33.65	32.59	33.53	1582300	33.53
NYSE	CRL	2009-07-31	33.12	33.34	32.65	33.07	670300	33.07
NYSE	CRL	2009-07-30	32.19	33.47	31.90	33.29	1429600	33.29
NYSE	CRL	2009-07-29	31.93	32.32	31.71	31.72	405100	31.72
NYSE	CRL	2009-07-28	30.89	32.47	30.89	32.17	453700	32.17
NYSE	CRL	2009-07-27	31.39	31.60	30.79	31.25	378300	31.25
NYSE	CRL	2009-07-24	30.86	31.47	30.86	31.33	394500	31.33
NYSE	CRL	2009-07-23	30.43	31.22	30.43	30.94	603600	30.94
NYSE	CRL	2009-07-22	31.94	31.98	29.82	30.37	1918700	30.37
NYSE	CRL	2009-07-21	31.83	32.12	31.66	32.12	426700	32.12
NYSE	CRL	2009-07-20	31.14	31.88	31.14	31.62	240000	31.62
NYSE	CRL	2009-07-17	31.71	31.78	30.97	31.27	477500	31.27
NYSE	CRL	2009-07-16	31.49	31.96	31.42	31.74	385400	31.74
NYSE	CRL	2009-07-15	31.73	31.77	31.10	31.71	501700	31.71
NYSE	CRL	2009-07-14	31.16	31.75	31.04	31.58	356500	31.58
NYSE	CRL	2009-07-13	31.19	31.26	30.39	31.01	517000	31.01
NYSE	CRL	2009-07-10	30.87	31.31	30.82	31.00	263100	31.00
NYSE	CRL	2009-07-09	31.06	31.23	30.82	31.00	326500	31.00
NYSE	CRL	2009-07-08	31.83	31.95	30.67	31.07	426000	31.07
NYSE	CRL	2009-07-07	32.17	32.45	31.61	31.63	458900	31.63
NYSE	CRL	2009-07-06	32.77	32.93	31.94	32.06	480800	32.06
NYSE	CRL	2009-07-02	33.22	33.57	32.51	32.89	624500	32.89
NYSE	CRL	2009-07-01	33.81	33.92	33.39	33.57	547800	33.57
NYSE	CRL	2009-06-30	33.15	33.82	32.64	33.75	767700	33.75
NYSE	CRL	2009-06-29	33.18	33.35	32.58	33.03	306100	33.03
NYSE	CRL	2009-06-26	32.65	33.25	32.39	33.20	761100	33.20
NYSE	CRL	2009-06-25	31.97	33.28	31.97	32.91	581600	32.91
NYSE	CRL	2009-06-24	31.84	32.35	31.67	32.18	266000	32.18
NYSE	CRL	2009-06-23	32.16	32.40	31.61	31.76	464600	31.76
NYSE	CRL	2009-06-22	32.13	32.44	31.91	32.19	698500	32.19
NYSE	CRL	2009-06-19	31.88	32.33	31.78	32.26	900600	32.26
NYSE	CRL	2009-06-18	30.72	31.60	30.40	31.50	657000	31.50
NYSE	CRL	2009-06-17	31.13	31.14	30.30	30.56	787700	30.56
NYSE	CRL	2009-06-16	30.71	30.88	30.09	30.09	507800	30.09
NYSE	CRL	2009-06-15	31.11	31.11	30.43	30.65	362400	30.65
NYSE	CRL	2009-06-12	30.99	31.47	30.91	31.25	304000	31.25
NYSE	CRL	2009-06-11	30.97	31.50	30.91	31.00	663500	31.00
NYSE	CRL	2009-06-10	31.36	31.58	30.66	30.93	648500	30.93
NYSE	CRL	2009-06-09	31.07	31.17	30.75	31.11	445700	31.11
NYSE	CRL	2009-06-08	31.44	31.69	30.80	31.04	399600	31.04
NYSE	CRL	2009-06-05	31.75	31.82	31.26	31.71	439100	31.71
NYSE	CRL	2009-06-04	31.58	31.82	31.44	31.69	626400	31.69
NYSE	CRL	2009-06-03	31.56	31.84	31.33	31.41	681200	31.41
NYSE	CRL	2009-06-02	31.39	32.12	31.27	31.78	1118200	31.78
NYSE	CRL	2009-06-01	31.50	31.88	31.22	31.40	910600	31.40
NYSE	CRL	2009-05-29	30.71	31.43	30.71	31.43	933100	31.43
NYSE	CRL	2009-05-28	30.61	31.22	30.31	30.87	1064300	30.87
NYSE	CRL	2009-05-27	30.39	30.70	29.93	30.12	367500	30.12
NYSE	CRL	2009-05-26	29.58	30.37	29.19	30.37	740400	30.37
NYSE	CRL	2009-05-22	29.48	30.06	28.93	29.74	810100	29.74
NYSE	CRL	2009-05-21	29.30	30.10	29.14	29.46	832500	29.46
NYSE	CRL	2009-05-20	29.31	29.99	29.19	29.78	937600	29.78
NYSE	CRL	2009-05-19	28.70	29.51	28.50	29.20	1175100	29.20
NYSE	CRL	2009-05-18	28.24	28.74	27.95	28.73	912500	28.73
NYSE	CRL	2009-05-15	28.15	28.25	27.65	28.01	992700	28.01
NYSE	CRL	2009-05-14	27.65	28.40	27.51	28.23	946300	28.23
NYSE	CRL	2009-05-13	28.03	28.27	27.53	27.59	802000	27.59
NYSE	CRL	2009-05-12	28.12	28.47	27.95	28.25	994600	28.25
NYSE	CRL	2009-05-11	28.00	28.20	27.75	27.85	1026400	27.85
NYSE	CRL	2009-05-08	27.55	28.39	27.55	28.29	1619800	28.29
NYSE	CRL	2009-05-07	28.33	28.33	27.68	27.69	2599000	27.69
NYSE	CRL	2009-05-06	30.48	30.48	27.67	28.13	5207800	28.13
NYSE	CRL	2009-05-05	28.16	28.24	27.48	27.83	2183300	27.83
NYSE	CRL	2009-05-04	27.62	28.18	27.61	28.03	2122900	28.03
NYSE	CRL	2009-05-01	27.60	27.60	27.06	27.34	1192100	27.34
NYSE	CRL	2009-04-30	27.10	29.41	26.60	27.65	2544900	27.65
NYSE	CRL	2009-04-29	26.50	27.10	26.40	27.00	735900	27.00
NYSE	CRL	2009-04-28	25.52	26.79	25.52	26.27	1263600	26.27
NYSE	CRL	2009-04-27	25.55	25.84	25.30	25.61	1139300	25.61
NYSE	CRL	2009-04-24	24.84	25.74	23.29	25.68	1796000	25.68
NYSE	CRL	2009-04-23	25.01	25.48	24.76	25.38	2192200	25.38
NYSE	CRL	2009-04-22	26.25	26.25	24.58	25.01	2713400	25.01
NYSE	CRL	2009-04-21	26.00	26.56	24.58	26.50	3482400	26.50
NYSE	CRL	2009-04-20	27.73	28.79	26.97	27.02	2068900	27.02
NYSE	CRL	2009-04-17	29.16	29.59	29.05	29.59	613800	29.59
NYSE	CRL	2009-04-16	29.00	29.31	28.74	29.22	781500	29.22
NYSE	CRL	2009-04-15	28.61	28.99	28.48	28.96	521800	28.96
NYSE	CRL	2009-04-14	28.81	29.28	28.52	28.69	710200	28.69
NYSE	CRL	2009-04-13	29.16	29.39	28.83	28.87	1066900	28.87
NYSE	CRL	2009-04-09	29.05	29.32	28.79	29.21	734200	29.21
NYSE	CRL	2009-04-08	28.22	28.73	28.07	28.70	964200	28.70
NYSE	CRL	2009-04-07	28.26	28.30	27.85	28.03	1077900	28.03
NYSE	CRL	2009-04-06	27.31	28.45	27.28	28.45	1249900	28.45
NYSE	CRL	2009-04-03	27.61	27.81	26.91	27.50	873600	27.50
NYSE	CRL	2009-04-02	27.64	28.14	27.47	27.72	654300	27.72
NYSE	CRL	2009-04-01	26.88	27.51	26.63	27.26	1020500	27.26
NYSE	CRL	2009-03-31	27.22	27.76	27.00	27.21	922700	27.21
NYSE	CRL	2009-03-30	27.74	27.91	26.92	27.16	974700	27.16
NYSE	CRL	2009-03-27	28.75	28.96	28.17	28.22	644000	28.22
NYSE	CRL	2009-03-26	29.00	29.12	28.42	29.04	973400	29.04
NYSE	CRL	2009-03-25	28.73	29.47	28.14	28.93	726200	28.93
NYSE	CRL	2009-03-24	28.65	29.10	28.46	28.65	1010700	28.65
NYSE	CRL	2009-03-23	27.80	29.05	27.75	28.90	1294300	28.90
NYSE	CRL	2009-03-20	27.63	27.92	27.13	27.41	579700	27.41
NYSE	CRL	2009-03-19	28.11	28.28	27.38	27.51	707300	27.51
NYSE	CRL	2009-03-18	27.18	28.42	27.05	27.90	1241500	27.90
NYSE	CRL	2009-03-17	27.49	27.51	26.46	27.32	1273800	27.32
NYSE	CRL	2009-03-16	28.54	28.80	27.57	27.65	985800	27.65
NYSE	CRL	2009-03-13	27.12	28.50	27.02	28.43	1148600	28.43
NYSE	CRL	2009-03-12	25.85	27.14	25.70	27.05	1512300	27.05
NYSE	CRL	2009-03-11	26.12	27.19	25.83	25.84	1462900	25.84
NYSE	CRL	2009-03-10	24.67	25.97	24.55	25.89	1344800	25.89
NYSE	CRL	2009-03-09	24.85	24.85	24.12	24.28	1384300	24.28
NYSE	CRL	2009-03-06	25.05	25.21	24.50	25.12	1520200	25.12
NYSE	CRL	2009-03-05	25.06	25.19	24.24	24.87	1774400	24.87
NYSE	CRL	2009-03-04	23.39	25.17	23.25	25.05	1303100	25.05
NYSE	CRL	2009-03-03	23.50	23.83	23.03	23.15	724500	23.15
NYSE	CRL	2009-03-02	24.36	24.36	23.14	23.36	1233500	23.36
NYSE	CRL	2009-02-27	24.22	24.97	23.56	24.80	1909400	24.80
NYSE	CRL	2009-02-26	25.69	25.70	24.14	24.26	864500	24.26
NYSE	CRL	2009-02-25	25.99	26.14	25.32	25.44	640900	25.44
NYSE	CRL	2009-02-24	25.88	26.36	25.51	26.17	1004700	26.17
NYSE	CRL	2009-02-23	26.38	26.39	25.58	25.64	905200	25.64
NYSE	CRL	2009-02-20	26.14	26.55	25.83	26.30	766800	26.30
NYSE	CRL	2009-02-19	27.05	27.12	26.29	26.53	1057600	26.53
NYSE	CRL	2009-02-18	27.69	27.69	26.76	26.86	1177600	26.86
NYSE	CRL	2009-02-17	27.28	27.76	27.07	27.41	876600	27.41
NYSE	CRL	2009-02-13	27.20	28.15	27.20	27.85	1188400	27.85
NYSE	CRL	2009-02-12	27.11	27.82	26.34	27.50	2630900	27.50
NYSE	CRL	2009-02-11	27.50	28.04	27.01	27.19	1292900	27.19
NYSE	CRL	2009-02-10	27.22	29.87	26.33	27.56	3429700	27.56
NYSE	CRL	2009-02-09	26.91	27.20	26.39	26.42	958500	26.42
NYSE	CRL	2009-02-06	26.79	27.24	26.63	26.92	1095700	26.92
NYSE	CRL	2009-02-05	25.90	27.06	25.84	26.69	890900	26.69
NYSE	CRL	2009-02-04	25.86	26.43	25.65	26.17	1655600	26.17
NYSE	CRL	2009-02-03	25.13	25.65	24.57	25.56	840600	25.56
NYSE	CRL	2009-02-02	24.32	25.16	23.90	25.00	1039300	25.00
NYSE	CRL	2009-01-30	25.53	25.56	24.32	24.41	1911300	24.41
NYSE	CRL	2009-01-29	26.47	27.28	26.25	26.40	1634000	26.40
NYSE	CRL	2009-01-28	26.56	27.01	26.21	26.62	891800	26.62
NYSE	CRL	2009-01-27	24.92	26.38	24.92	26.22	1348100	26.22
NYSE	CRL	2009-01-26	24.72	25.47	24.30	24.70	1347800	24.70
NYSE	CRL	2009-01-23	25.36	25.48	23.57	25.10	2182500	25.10
NYSE	CRL	2009-01-22	26.25	26.38	25.49	25.99	1365900	25.99
NYSE	CRL	2009-01-21	25.63	26.76	25.43	26.58	1308000	26.58
NYSE	CRL	2009-01-20	25.34	26.38	25.34	25.51	1013300	25.51
NYSE	CRL	2009-01-16	26.90	27.00	25.76	26.38	926400	26.38
NYSE	CRL	2009-01-15	25.70	26.63	25.45	26.52	1875300	26.52
NYSE	CRL	2009-01-14	24.14	26.12	23.87	25.64	2114700	25.64
NYSE	CRL	2009-01-13	23.50	24.65	23.30	24.54	1500600	24.54
NYSE	CRL	2009-01-12	23.29	23.93	23.14	23.68	912600	23.68
NYSE	CRL	2009-01-09	23.91	23.99	23.33	23.62	769900	23.62
NYSE	CRL	2009-01-08	24.83	24.83	23.70	24.07	1277900	24.07
NYSE	CRL	2009-01-07	25.79	25.79	24.41	24.82	1422800	24.82
NYSE	CRL	2009-01-06	26.64	26.64	25.93	26.00	1351900	26.00
NYSE	CRL	2009-01-05	26.80	27.06	26.21	26.44	1178700	26.44
NYSE	CRL	2009-01-02	26.31	27.00	25.36	26.89	548500	26.89
NYSE	CCO	2009-12-31	10.49	10.50	10.15	10.39	268100	10.39
NYSE	CCO	2009-12-30	10.44	10.57	10.22	10.46	226600	10.46
NYSE	CCO	2009-12-29	10.67	10.79	10.59	10.65	360200	10.65
NYSE	CCO	2009-12-28	10.81	10.89	10.54	10.66	261300	10.66
NYSE	CCO	2009-12-24	10.98	11.00	10.74	10.82	148100	10.82
NYSE	CCO	2009-12-23	11.10	11.12	10.86	11.00	290800	11.00
NYSE	CCO	2009-12-22	11.10	11.17	10.94	11.12	630600	11.12
NYSE	CCO	2009-12-21	11.22	11.22	10.90	11.10	620800	11.10
NYSE	CCO	2009-12-18	10.51	11.29	10.32	11.06	1341600	11.06
NYSE	CCO	2009-12-17	9.45	10.88	9.44	10.61	1644600	10.61
NYSE	CCO	2009-12-16	9.56	9.67	9.45	9.52	555000	9.52
NYSE	CCO	2009-12-15	9.87	9.87	9.38	9.49	774800	9.49
NYSE	CCO	2009-12-14	9.34	10.06	9.24	10.04	527000	10.04
NYSE	CCO	2009-12-11	9.02	9.21	8.89	9.11	350500	9.11
NYSE	CCO	2009-12-10	9.19	9.19	8.85	9.03	249100	9.03
NYSE	CCO	2009-12-09	9.08	9.19	8.79	9.18	163200	9.18
NYSE	CCO	2009-12-08	9.19	9.26	8.99	9.12	239400	9.12
NYSE	CCO	2009-12-07	9.14	9.34	9.11	9.28	177200	9.28
NYSE	CCO	2009-12-04	9.12	9.25	8.60	9.19	481100	9.19
NYSE	CCO	2009-12-03	9.23	9.44	8.93	8.98	341300	8.98
NYSE	CCO	2009-12-02	9.26	9.35	9.10	9.31	168900	9.31
NYSE	CCO	2009-12-01	9.23	9.38	9.02	9.26	199500	9.26
NYSE	CCO	2009-11-30	9.19	9.34	8.99	9.13	308500	9.13
NYSE	CCO	2009-11-27	9.08	9.42	8.92	9.20	136500	9.20
NYSE	CCO	2009-11-25	9.22	9.63	9.21	9.37	340800	9.37
NYSE	CCO	2009-11-24	9.13	9.18	8.92	9.14	366000	9.14
NYSE	CCO	2009-11-23	9.44	9.56	9.04	9.21	408500	9.21
NYSE	CCO	2009-11-20	9.03	9.33	8.81	9.20	565900	9.20
NYSE	CCO	2009-11-19	8.86	9.17	8.74	9.13	366900	9.13
NYSE	CCO	2009-11-18	9.04	9.05	8.75	9.01	275600	9.01
NYSE	CCO	2009-11-17	8.69	9.04	8.63	8.93	485800	8.93
NYSE	CCO	2009-11-16	8.45	8.77	8.38	8.70	711100	8.70
NYSE	CCO	2009-11-13	7.98	8.32	7.85	8.26	742400	8.26
NYSE	CCO	2009-11-12	8.09	8.42	7.77	7.80	711700	7.80
NYSE	CCO	2009-11-11	7.74	8.12	7.62	7.93	505100	7.93
NYSE	CCO	2009-11-10	7.56	7.74	7.31	7.59	386000	7.59
NYSE	CCO	2009-11-09	7.47	7.70	7.40	7.50	296100	7.50
NYSE	CCO	2009-11-06	7.47	7.73	7.18	7.33	262300	7.33
NYSE	CCO	2009-11-05	7.05	7.68	7.05	7.55	505700	7.55
NYSE	CCO	2009-11-04	6.83	7.18	6.73	6.82	224800	6.82
NYSE	CCO	2009-11-03	6.61	6.86	6.54	6.72	323400	6.72
NYSE	CCO	2009-11-02	6.75	6.91	6.51	6.70	280600	6.70
NYSE	CCO	2009-10-30	7.23	7.37	6.72	6.82	380900	6.82
NYSE	CCO	2009-10-29	6.95	7.29	6.95	7.24	279100	7.24
NYSE	CCO	2009-10-28	7.39	7.53	6.91	6.94	349500	6.94
NYSE	CCO	2009-10-27	7.89	7.91	7.40	7.42	314700	7.42
NYSE	CCO	2009-10-26	7.93	8.49	7.65	7.74	515500	7.74
NYSE	CCO	2009-10-23	8.34	8.45	7.72	7.84	360400	7.84
NYSE	CCO	2009-10-22	8.20	8.36	7.82	8.25	460000	8.25
NYSE	CCO	2009-10-21	8.34	8.60	8.19	8.29	213300	8.29
NYSE	CCO	2009-10-20	8.61	8.66	8.35	8.42	307200	8.42
NYSE	CCO	2009-10-19	8.41	8.60	8.22	8.52	265700	8.52
NYSE	CCO	2009-10-16	8.69	8.75	8.19	8.42	207500	8.42
NYSE	CCO	2009-10-15	8.52	8.75	8.47	8.71	126100	8.71
NYSE	CCO	2009-10-14	8.40	8.54	8.34	8.49	317200	8.49
NYSE	CCO	2009-10-13	8.70	8.73	8.24	8.29	385900	8.29
NYSE	CCO	2009-10-12	8.64	8.87	8.48	8.63	437100	8.63
NYSE	CCO	2009-10-09	8.09	8.66	8.01	8.52	561100	8.52
NYSE	CCO	2009-10-08	7.55	8.17	7.50	8.06	386700	8.06
NYSE	CCO	2009-10-07	7.36	7.63	7.25	7.41	185500	7.41
NYSE	CCO	2009-10-06	7.21	7.56	7.17	7.41	419100	7.41
NYSE	CCO	2009-10-05	7.04	7.54	6.95	7.27	467600	7.27
NYSE	CCO	2009-10-02	6.74	7.04	6.70	6.94	282300	6.94
NYSE	CCO	2009-10-01	6.98	7.05	6.77	6.93	424300	6.93
NYSE	CCO	2009-09-30	7.03	7.08	6.65	7.00	327700	7.00
NYSE	CCO	2009-09-29	6.93	7.28	6.82	7.04	470100	7.04
NYSE	CCO	2009-09-28	6.66	7.02	6.60	6.98	137500	6.98
NYSE	CCO	2009-09-25	6.44	6.78	6.40	6.65	133400	6.65
NYSE	CCO	2009-09-24	6.95	7.04	6.44	6.44	312900	6.44
NYSE	CCO	2009-09-23	6.96	7.14	6.81	6.87	218300	6.87
NYSE	CCO	2009-09-22	6.82	7.05	6.76	6.96	268300	6.96
NYSE	CCO	2009-09-21	6.82	6.86	6.66	6.70	135400	6.70
NYSE	CCO	2009-09-18	7.06	7.09	6.68	6.91	572700	6.91
NYSE	CCO	2009-09-17	7.37	7.68	6.96	7.00	536000	7.00
NYSE	CCO	2009-09-16	6.96	7.68	6.93	7.36	505800	7.36
NYSE	CCO	2009-09-15	6.90	7.09	6.86	6.90	383200	6.90
NYSE	CCO	2009-09-14	6.94	6.95	6.83	6.93	188200	6.93
NYSE	CCO	2009-09-11	6.88	7.10	6.80	6.95	163500	6.95
NYSE	CCO	2009-09-10	7.13	7.15	6.94	6.95	316500	6.95
NYSE	CCO	2009-09-09	6.99	7.12	6.95	7.08	143500	7.08
NYSE	CCO	2009-09-08	7.31	7.32	6.78	6.99	297500	6.99
NYSE	CCO	2009-09-04	7.17	7.29	6.91	7.17	308400	7.17
NYSE	CCO	2009-09-03	6.78	7.16	6.72	7.12	891000	7.12
NYSE	CCO	2009-09-02	6.77	6.95	6.57	6.76	689800	6.76
NYSE	CCO	2009-09-01	6.84	7.02	6.69	6.71	921800	6.71
NYSE	CCO	2009-08-31	7.09	7.40	6.74	6.79	596600	6.79
NYSE	CCO	2009-08-28	6.89	7.08	6.79	7.02	279200	7.02
NYSE	CCO	2009-08-27	6.96	7.00	6.54	6.88	255400	6.88
NYSE	CCO	2009-08-26	7.16	7.19	6.91	6.96	280500	6.96
NYSE	CCO	2009-08-25	6.94	7.27	6.79	7.15	795800	7.15
NYSE	CCO	2009-08-24	6.75	7.10	6.75	6.97	437800	6.97
NYSE	CCO	2009-08-21	6.58	6.78	6.56	6.71	291300	6.71
NYSE	CCO	2009-08-20	6.41	6.60	6.32	6.60	832600	6.60
NYSE	CCO	2009-08-19	6.45	6.54	6.30	6.43	283300	6.43
NYSE	CCO	2009-08-18	6.34	6.65	6.34	6.60	812200	6.60
NYSE	CCO	2009-08-17	6.03	6.42	5.81	6.32	1061900	6.32
NYSE	CCO	2009-08-14	6.47	6.57	6.12	6.28	1508000	6.28
NYSE	CCO	2009-08-13	6.31	6.49	6.09	6.49	505500	6.49
NYSE	CCO	2009-08-12	6.05	6.41	5.89	6.09	516600	6.09
NYSE	CCO	2009-08-11	6.53	6.63	5.77	5.90	979100	5.90
NYSE	CCO	2009-08-10	6.72	7.08	6.44	6.57	698500	6.57
NYSE	CCO	2009-08-07	6.43	7.00	6.14	6.70	1755200	6.70
NYSE	CCO	2009-08-06	6.33	6.73	6.19	6.37	1200700	6.37
NYSE	CCO	2009-08-05	6.43	6.58	6.14	6.23	303800	6.23
NYSE	CCO	2009-08-04	6.22	6.47	6.06	6.47	629200	6.47
NYSE	CCO	2009-08-03	5.92	6.37	5.78	6.29	996300	6.29
NYSE	CCO	2009-07-31	5.60	5.77	5.50	5.74	710600	5.74
NYSE	CCO	2009-07-30	5.47	5.67	5.43	5.58	189500	5.58
NYSE	CCO	2009-07-29	5.60	5.62	5.33	5.43	380000	5.43
NYSE	CCO	2009-07-28	5.45	5.65	5.45	5.60	407500	5.60
NYSE	CCO	2009-07-27	5.66	5.72	5.54	5.60	254300	5.60
NYSE	CCO	2009-07-24	5.67	6.21	5.55	5.66	561400	5.66
NYSE	CCO	2009-07-23	5.50	5.73	5.43	5.60	245400	5.60
NYSE	CCO	2009-07-22	5.47	5.55	5.31	5.46	277800	5.46
NYSE	CCO	2009-07-21	5.60	5.62	5.26	5.42	322100	5.42
NYSE	CCO	2009-07-20	5.54	5.70	5.48	5.60	167300	5.60
NYSE	CCO	2009-07-17	5.68	5.73	5.35	5.51	406500	5.51
NYSE	CCO	2009-07-16	5.55	5.69	5.35	5.68	450000	5.68
NYSE	CCO	2009-07-15	5.45	5.70	5.35	5.57	673500	5.57
NYSE	CCO	2009-07-14	5.07	5.29	4.97	5.25	561900	5.25
NYSE	CCO	2009-07-13	4.86	5.27	4.82	4.99	706300	4.99
NYSE	CCO	2009-07-10	4.56	4.84	3.95	4.84	919700	4.84
NYSE	CCO	2009-07-09	4.24	4.61	4.20	4.61	1039300	4.61
NYSE	CCO	2009-07-08	4.49	4.51	3.84	4.14	1146400	4.14
NYSE	CCO	2009-07-07	4.90	4.92	4.46	4.55	1332900	4.55
NYSE	CCO	2009-07-06	5.18	5.25	4.27	4.58	4386600	4.58
NYSE	CCO	2009-07-02	5.12	5.34	5.02	5.34	529300	5.34
NYSE	CCO	2009-07-01	5.35	5.51	5.17	5.32	378300	5.32
NYSE	CCO	2009-06-30	5.25	5.30	5.10	5.30	371500	5.30
NYSE	CCO	2009-06-29	5.33	5.33	5.04	5.24	224400	5.24
NYSE	CCO	2009-06-26	5.20	5.26	5.08	5.10	1068800	5.10
NYSE	CCO	2009-06-25	5.01	5.30	5.00	5.30	601900	5.30
NYSE	CCO	2009-06-24	4.95	5.12	4.83	5.04	447900	5.04
NYSE	CCO	2009-06-23	4.90	5.03	4.76	4.81	450200	4.81
NYSE	CCO	2009-06-22	5.28	5.28	4.77	4.88	396800	4.88
NYSE	CCO	2009-06-19	5.14	5.51	5.14	5.35	408700	5.35
NYSE	CCO	2009-06-18	5.06	5.31	4.73	5.12	629500	5.12
NYSE	CCO	2009-06-17	5.68	5.68	4.98	5.05	815900	5.05
NYSE	CCO	2009-06-16	6.31	6.39	5.70	5.70	877900	5.70
NYSE	CCO	2009-06-15	6.31	6.63	6.03	6.23	394500	6.23
NYSE	CCO	2009-06-12	6.56	6.65	6.31	6.52	534700	6.52
NYSE	CCO	2009-06-11	6.66	7.04	6.49	6.73	835700	6.73
NYSE	CCO	2009-06-10	6.38	6.81	6.38	6.65	889800	6.65
NYSE	CCO	2009-06-09	6.27	6.45	6.14	6.39	512800	6.39
NYSE	CCO	2009-06-08	6.16	6.35	5.71	6.26	917300	6.26
NYSE	CCO	2009-06-05	5.19	6.50	5.16	6.36	1880900	6.36
NYSE	CCO	2009-06-04	5.21	5.25	4.73	5.14	1716200	5.14
NYSE	CCO	2009-06-03	5.53	5.95	5.02	5.23	1666500	5.23
NYSE	CCO	2009-06-02	3.65	5.73	3.54	5.62	5565200	5.62
NYSE	CCO	2009-06-01	3.59	3.93	3.56	3.60	1766200	3.60
NYSE	CCO	2009-05-29	3.45	3.61	3.33	3.52	1623600	3.52
NYSE	CCO	2009-05-28	3.70	3.76	3.32	3.43	586300	3.43
NYSE	CCO	2009-05-27	3.75	4.09	3.50	3.60	830800	3.60
NYSE	CCO	2009-05-26	3.73	3.91	3.71	3.84	197100	3.84
NYSE	CCO	2009-05-22	3.61	3.72	3.53	3.71	174500	3.71
NYSE	CCO	2009-05-21	3.71	3.81	3.62	3.65	197800	3.65
NYSE	CCO	2009-05-20	3.97	4.09	3.79	3.79	194500	3.79
NYSE	CCO	2009-05-19	3.85	4.03	3.81	3.94	213100	3.94
NYSE	CCO	2009-05-18	3.71	3.82	3.62	3.82	272000	3.82
NYSE	CCO	2009-05-15	3.75	3.96	3.61	3.68	235600	3.68
NYSE	CCO	2009-05-14	3.52	4.05	3.46	3.80	419100	3.80
NYSE	CCO	2009-05-13	4.21	4.22	3.51	3.64	1177700	3.64
NYSE	CCO	2009-05-12	5.01	5.04	4.13	4.20	981000	4.20
NYSE	CCO	2009-05-11	5.18	5.44	4.27	5.04	464000	5.04
NYSE	CCO	2009-05-08	4.90	5.43	4.86	5.41	484200	5.41
NYSE	CCO	2009-05-07	4.50	4.94	4.30	4.80	872600	4.80
NYSE	CCO	2009-05-06	4.50	4.55	4.31	4.35	463300	4.35
NYSE	CCO	2009-05-05	4.05	4.46	4.02	4.45	497600	4.45
NYSE	CCO	2009-05-04	3.81	4.23	3.58	4.05	487100	4.05
NYSE	CCO	2009-05-01	3.84	3.93	3.74	3.83	366400	3.83
NYSE	CCO	2009-04-30	3.62	3.84	3.51	3.84	612700	3.84
NYSE	CCO	2009-04-29	3.57	3.75	3.50	3.58	932800	3.58
NYSE	CCO	2009-04-28	3.59	3.66	3.29	3.60	610600	3.60
NYSE	CCO	2009-04-27	4.28	4.45	3.57	3.57	1650200	3.57
NYSE	CCO	2009-04-24	3.95	4.61	3.95	4.51	377700	4.51
NYSE	CCO	2009-04-23	4.51	4.82	4.43	4.52	320800	4.52
NYSE	CCO	2009-04-22	4.50	4.84	4.10	4.55	870200	4.55
NYSE	CCO	2009-04-21	4.32	5.03	4.32	4.89	433700	4.89
NYSE	CCO	2009-04-20	4.52	4.82	4.33	4.40	579100	4.40
NYSE	CCO	2009-04-17	4.34	4.80	4.32	4.78	471200	4.78
NYSE	CCO	2009-04-16	4.04	4.34	4.02	4.33	492400	4.33
NYSE	CCO	2009-04-15	3.82	3.98	3.82	3.97	258500	3.97
NYSE	CCO	2009-04-14	3.90	4.40	3.79	3.97	388200	3.97
NYSE	CCO	2009-04-13	3.88	3.92	3.72	3.86	357200	3.86
NYSE	CCO	2009-04-09	3.94	4.01	3.75	3.99	294000	3.99
NYSE	CCO	2009-04-08	3.47	3.77	3.47	3.72	248400	3.72
NYSE	CCO	2009-04-07	3.56	3.57	3.38	3.46	111800	3.46
NYSE	CCO	2009-04-06	3.66	3.73	3.38	3.54	310500	3.54
NYSE	CCO	2009-04-03	3.68	3.77	3.49	3.63	196200	3.63
NYSE	CCO	2009-04-02	3.65	3.99	3.44	3.68	368600	3.68
NYSE	CCO	2009-04-01	3.64	3.64	3.34	3.49	191000	3.49
NYSE	CCO	2009-03-31	3.29	3.79	3.15	3.67	389500	3.67
NYSE	CCO	2009-03-30	3.45	3.89	3.15	3.17	513400	3.17
NYSE	CCO	2009-03-27	3.45	3.94	3.34	3.65	648400	3.65
NYSE	CCO	2009-03-26	3.09	3.69	2.95	3.55	399300	3.55
NYSE	CCO	2009-03-25	2.47	3.63	2.47	2.95	922600	2.95
NYSE	CCO	2009-03-24	2.70	2.80	2.38	2.43	504100	2.43
NYSE	CCO	2009-03-23	2.69	2.73	2.58	2.73	351000	2.73
NYSE	CCO	2009-03-20	2.66	2.66	2.40	2.66	281100	2.66
NYSE	CCO	2009-03-19	2.76	2.76	2.57	2.66	173500	2.66
NYSE	CCO	2009-03-18	2.54	2.80	2.36	2.69	239800	2.69
NYSE	CCO	2009-03-17	2.50	2.66	2.23	2.58	216200	2.58
NYSE	CCO	2009-03-16	2.73	2.73	2.34	2.45	191400	2.45
NYSE	CCO	2009-03-13	2.71	2.76	2.50	2.72	271500	2.72
NYSE	CCO	2009-03-12	2.81	2.83	2.44	2.79	608400	2.79
NYSE	CCO	2009-03-11	2.91	3.00	2.69	2.80	169200	2.80
NYSE	CCO	2009-03-10	2.64	3.04	2.59	2.84	323700	2.84
NYSE	CCO	2009-03-09	2.52	2.64	2.41	2.52	392500	2.52
NYSE	CCO	2009-03-06	2.65	2.68	2.50	2.52	593000	2.52
NYSE	CCO	2009-03-05	2.58	2.69	2.42	2.55	504000	2.55
NYSE	CCO	2009-03-04	2.49	2.65	2.45	2.61	235900	2.61
NYSE	CCO	2009-03-03	2.75	2.82	2.29	2.54	675100	2.54
NYSE	CCO	2009-03-02	3.00	3.00	2.14	2.69	407600	2.69
NYSE	CCO	2009-02-27	3.08	3.26	2.75	3.25	365200	3.25
NYSE	CCO	2009-02-26	3.43	3.51	3.20	3.20	428600	3.20
NYSE	CCO	2009-02-25	3.55	3.65	3.24	3.35	363900	3.35
NYSE	CCO	2009-02-24	3.26	3.55	3.19	3.47	262700	3.47
NYSE	CCO	2009-02-23	3.23	3.58	3.17	3.17	455100	3.17
NYSE	CCO	2009-02-20	3.01	3.42	2.89	3.25	779200	3.25
NYSE	CCO	2009-02-19	4.21	4.21	2.98	2.98	1373300	2.98
NYSE	CCO	2009-02-18	3.95	4.37	3.87	3.99	420600	3.99
NYSE	CCO	2009-02-17	3.99	4.29	3.82	3.87	295400	3.87
NYSE	CCO	2009-02-13	4.32	4.41	4.08	4.25	335700	4.25
NYSE	CCO	2009-02-12	4.32	4.41	3.96	4.30	769000	4.30
NYSE	CCO	2009-02-11	4.63	4.78	4.05	4.51	773600	4.51
NYSE	CCO	2009-02-10	5.09	5.35	4.56	4.63	368800	4.63
NYSE	CCO	2009-02-09	5.28	5.36	5.05	5.10	343400	5.10
NYSE	CCO	2009-02-06	4.83	5.40	4.76	5.28	402700	5.28
NYSE	CCO	2009-02-05	4.69	5.01	4.69	4.92	263100	4.92
NYSE	CCO	2009-02-04	5.04	5.22	4.80	4.84	255100	4.84
NYSE	CCO	2009-02-03	4.88	5.13	4.71	5.01	361500	5.01
NYSE	CCO	2009-02-02	5.22	5.33	4.70	4.77	354300	4.77
NYSE	CCO	2009-01-30	5.58	5.67	5.13	5.18	465600	5.18
NYSE	CCO	2009-01-29	5.55	5.70	5.37	5.42	487100	5.42
NYSE	CCO	2009-01-28	5.65	5.85	5.51	5.67	533600	5.67
NYSE	CCO	2009-01-27	5.38	5.52	5.29	5.44	509900	5.44
NYSE	CCO	2009-01-26	5.22	5.60	5.22	5.38	426700	5.38
NYSE	CCO	2009-01-23	4.70	5.40	4.70	5.22	501500	5.22
NYSE	CCO	2009-01-22	4.96	5.05	4.63	4.66	300400	4.66
NYSE	CCO	2009-01-21	4.82	5.17	4.55	5.15	345000	5.15
NYSE	CCO	2009-01-20	5.20	5.27	4.66	4.69	279300	4.69
NYSE	CCO	2009-01-16	5.22	5.26	4.75	5.26	413200	5.26
NYSE	CCO	2009-01-15	4.81	5.25	4.64	5.08	384800	5.08
NYSE	CCO	2009-01-14	5.00	5.06	4.53	4.85	478500	4.85
NYSE	CCO	2009-01-13	5.25	5.39	5.00	5.14	325900	5.14
NYSE	CCO	2009-01-12	5.87	5.87	5.12	5.29	619100	5.29
NYSE	CCO	2009-01-09	6.72	6.85	5.54	5.75	586400	5.75
NYSE	CCO	2009-01-08	6.86	6.86	6.09	6.45	449600	6.45
NYSE	CCO	2009-01-07	7.50	7.50	6.64	6.83	380300	6.83
NYSE	CCO	2009-01-06	6.72	7.74	6.72	7.61	544300	7.61
NYSE	CCO	2009-01-05	6.70	7.00	6.40	6.75	393100	6.75
NYSE	CCO	2009-01-02	6.09	6.82	6.03	6.70	518900	6.70
NYSE	CV	2009-12-31	21.07	21.07	20.53	20.80	53300	20.56
NYSE	CV	2009-12-30	20.96	21.10	20.76	21.10	23300	20.86
NYSE	CV	2009-12-29	20.96	21.02	20.84	20.99	7800	20.75
NYSE	CV	2009-12-28	20.86	21.07	20.76	20.99	15600	20.75
NYSE	CV	2009-12-24	20.71	20.87	20.61	20.87	9800	20.63
NYSE	CV	2009-12-23	20.71	20.94	20.40	20.63	25900	20.39
NYSE	CV	2009-12-22	20.61	20.97	20.53	20.59	36300	20.35
NYSE	CV	2009-12-21	20.64	21.04	20.33	20.52	54200	20.28
NYSE	CV	2009-12-18	20.22	20.83	19.51	20.55	178400	20.31
NYSE	CV	2009-12-17	20.05	20.28	19.90	20.01	32000	19.78
NYSE	CV	2009-12-16	20.02	20.30	19.98	20.05	58900	19.82
NYSE	CV	2009-12-15	20.25	20.36	19.98	19.98	57300	19.75
NYSE	CV	2009-12-14	20.33	20.36	20.10	20.32	27800	20.09
NYSE	CV	2009-12-11	20.28	20.37	20.18	20.33	29400	20.10
NYSE	CV	2009-12-10	20.41	20.53	20.13	20.25	36100	20.02
NYSE	CV	2009-12-09	20.38	20.52	19.97	20.40	36600	20.17
NYSE	CV	2009-12-08	20.28	20.52	20.00	20.39	43100	20.16
NYSE	CV	2009-12-07	19.80	20.33	19.79	20.33	50700	20.10
NYSE	CV	2009-12-04	19.69	19.99	19.46	19.86	49200	19.63
NYSE	CV	2009-12-03	19.81	20.03	19.36	19.47	54200	19.25
NYSE	CV	2009-12-02	20.11	20.15	19.65	19.81	35800	19.58
NYSE	CV	2009-12-01	19.47	20.15	19.34	20.15	48500	19.92
NYSE	CV	2009-11-30	19.00	19.42	18.98	19.41	50200	19.19
NYSE	CV	2009-11-27	19.19	19.30	18.98	18.98	15700	18.76
NYSE	CV	2009-11-25	19.37	19.51	19.06	19.50	46400	19.28
NYSE	CV	2009-11-24	19.12	19.38	19.02	19.35	14700	19.13
NYSE	CV	2009-11-23	19.44	19.62	19.00	19.07	77900	18.85
NYSE	CV	2009-11-20	19.03	19.36	19.01	19.31	26800	19.09
NYSE	CV	2009-11-19	19.44	19.44	18.99	19.08	30500	18.86
NYSE	CV	2009-11-18	19.49	19.51	19.22	19.51	28900	19.29
NYSE	CV	2009-11-17	19.35	19.57	18.95	19.44	41100	19.22
NYSE	CV	2009-11-16	18.82	19.43	18.82	19.43	28600	19.21
NYSE	CV	2009-11-13	18.93	18.94	18.66	18.83	34100	18.61
NYSE	CV	2009-11-12	19.21	19.25	18.82	18.83	36900	18.61
NYSE	CV	2009-11-11	19.57	19.57	19.07	19.21	23600	18.99
NYSE	CV	2009-11-10	19.29	19.51	19.19	19.42	26700	19.20
NYSE	CV	2009-11-09	19.29	19.40	18.95	19.33	45000	19.11
NYSE	CV	2009-11-06	19.36	19.64	19.24	19.32	43200	19.10
NYSE	CV	2009-11-05	19.47	19.47	18.90	19.46	41100	19.24
NYSE	CV	2009-11-04	19.01	19.12	18.70	18.78	93300	18.56
NYSE	CV	2009-11-03	19.04	19.19	18.89	19.09	33500	18.87
NYSE	CV	2009-11-02	19.44	19.52	19.05	19.10	20800	18.88
NYSE	CV	2009-10-30	19.57	19.69	18.99	19.39	106300	19.17
NYSE	CV	2009-10-29	20.02	20.02	19.67	19.76	87700	19.31
NYSE	CV	2009-10-28	19.93	20.08	19.85	19.92	46000	19.46
NYSE	CV	2009-10-27	19.91	20.31	19.87	19.87	42600	19.41
NYSE	CV	2009-10-26	20.10	20.45	19.75	19.83	73800	19.37
NYSE	CV	2009-10-23	20.62	20.75	19.98	19.99	45600	19.53
NYSE	CV	2009-10-22	20.26	20.42	20.10	20.38	23400	19.91
NYSE	CV	2009-10-21	20.56	21.10	20.22	20.26	36200	19.79
NYSE	CV	2009-10-20	20.68	20.98	20.45	20.54	18900	20.07
NYSE	CV	2009-10-19	20.40	20.91	20.32	20.89	24900	20.41
NYSE	CV	2009-10-16	20.20	20.44	20.03	20.38	23800	19.91
NYSE	CV	2009-10-15	20.05	20.47	19.99	20.39	40700	19.92
NYSE	CV	2009-10-14	20.11	20.21	19.92	20.16	53700	19.70
NYSE	CV	2009-10-13	19.98	20.13	19.74	19.89	39300	19.43
NYSE	CV	2009-10-12	20.14	20.37	19.67	19.98	29500	19.52
NYSE	CV	2009-10-09	19.86	20.06	19.73	20.02	28600	19.56
NYSE	CV	2009-10-08	20.07	20.12	19.72	19.81	31000	19.35
NYSE	CV	2009-10-07	19.84	19.93	19.76	19.89	23300	19.43
NYSE	CV	2009-10-06	19.79	19.89	19.50	19.89	27200	19.43
NYSE	CV	2009-10-05	19.45	19.74	19.19	19.63	24400	19.18
NYSE	CV	2009-10-02	19.36	19.59	19.25	19.43	32000	18.98
NYSE	CV	2009-10-01	19.16	19.67	19.16	19.37	77600	18.92
NYSE	CV	2009-09-30	19.82	19.82	19.10	19.30	64400	18.86
NYSE	CV	2009-09-29	20.38	20.38	19.63	19.81	34900	19.35
NYSE	CV	2009-09-28	20.01	20.54	20.00	20.46	22400	19.99
NYSE	CV	2009-09-25	19.82	20.00	19.64	19.97	24500	19.51
NYSE	CV	2009-09-24	19.86	19.93	19.43	19.90	35100	19.44
NYSE	CV	2009-09-23	19.46	19.84	19.34	19.75	20300	19.30
NYSE	CV	2009-09-22	19.99	20.27	19.24	19.32	39000	18.88
NYSE	CV	2009-09-21	19.86	20.02	19.62	19.81	27900	19.35
NYSE	CV	2009-09-18	20.07	20.07	19.75	19.96	47500	19.50
NYSE	CV	2009-09-17	20.58	20.79	19.81	19.96	35200	19.50
NYSE	CV	2009-09-16	19.70	20.95	19.70	20.67	43100	20.19
NYSE	CV	2009-09-15	18.92	19.61	18.88	19.61	27500	19.16
NYSE	CV	2009-09-14	18.79	19.02	18.66	19.00	19600	18.56
NYSE	CV	2009-09-11	18.94	18.96	18.67	18.83	19700	18.40
NYSE	CV	2009-09-10	18.68	18.93	18.41	18.87	30200	18.44
NYSE	CV	2009-09-09	18.62	18.66	18.41	18.65	26300	18.22
NYSE	CV	2009-09-08	18.52	18.74	18.34	18.64	27700	18.21
NYSE	CV	2009-09-04	18.32	18.51	18.17	18.34	42000	17.92
NYSE	CV	2009-09-03	18.37	18.39	18.27	18.30	40600	17.88
NYSE	CV	2009-09-02	18.28	18.35	18.27	18.27	75100	17.85
NYSE	CV	2009-09-01	18.25	18.39	18.23	18.27	42500	17.85
NYSE	CV	2009-08-31	18.59	18.65	18.09	18.30	55400	17.88
NYSE	CV	2009-08-28	19.49	19.49	18.41	18.65	64700	18.22
NYSE	CV	2009-08-27	19.11	19.42	18.73	19.40	38000	18.95
NYSE	CV	2009-08-26	19.22	19.35	18.97	19.11	23300	18.67
NYSE	CV	2009-08-25	19.27	19.49	19.03	19.20	18600	18.76
NYSE	CV	2009-08-24	19.70	20.16	18.99	19.28	36600	18.84
NYSE	CV	2009-08-21	19.36	19.70	19.35	19.61	58400	19.16
NYSE	CV	2009-08-20	19.17	19.26	18.86	19.15	30300	18.71
NYSE	CV	2009-08-19	19.18	19.40	19.00	19.35	24400	18.90
NYSE	CV	2009-08-18	19.57	19.57	19.16	19.33	30000	18.89
NYSE	CV	2009-08-17	18.98	19.52	18.86	19.52	61200	19.07
NYSE	CV	2009-08-14	19.14	19.33	18.57	19.28	59000	18.84
NYSE	CV	2009-08-13	19.19	19.70	18.70	19.07	55500	18.63
NYSE	CV	2009-08-12	18.27	19.05	18.20	19.03	70500	18.59
NYSE	CV	2009-08-11	18.56	18.56	18.14	18.21	44800	17.79
NYSE	CV	2009-08-10	18.12	18.50	18.02	18.49	63500	18.06
NYSE	CV	2009-08-07	18.47	18.56	17.92	18.19	64600	17.77
NYSE	CV	2009-08-06	18.42	18.44	18.06	18.30	42300	17.88
NYSE	CV	2009-08-05	18.14	18.50	17.49	18.42	124000	18.00
NYSE	CV	2009-08-04	18.21	18.36	17.82	18.17	69200	17.75
NYSE	CV	2009-08-03	18.62	18.73	18.06	18.30	61300	17.88
NYSE	CV	2009-07-31	18.81	18.82	18.34	18.44	60200	18.02
NYSE	CV	2009-07-30	18.58	19.17	18.57	18.91	66500	18.25
NYSE	CV	2009-07-29	18.93	18.93	18.47	18.59	40600	17.94
NYSE	CV	2009-07-28	18.71	19.00	18.54	19.00	54100	18.34
NYSE	CV	2009-07-27	18.53	18.93	18.53	18.79	50000	18.13
NYSE	CV	2009-07-24	18.40	18.60	18.24	18.53	50900	17.88
NYSE	CV	2009-07-23	18.08	18.48	17.95	18.46	89100	17.82
NYSE	CV	2009-07-22	18.22	18.40	18.08	18.15	61800	17.52
NYSE	CV	2009-07-21	18.31	18.33	17.96	18.29	62400	17.65
NYSE	CV	2009-07-20	18.28	18.30	18.00	18.15	31400	17.52
NYSE	CV	2009-07-17	18.31	18.37	18.00	18.15	43300	17.52
NYSE	CV	2009-07-16	18.32	18.47	18.08	18.27	53100	17.63
NYSE	CV	2009-07-15	18.12	18.48	17.92	18.46	81900	17.82
NYSE	CV	2009-07-14	18.07	18.11	17.76	17.92	41600	17.29
NYSE	CV	2009-07-13	17.85	18.24	17.48	18.17	41500	17.54
NYSE	CV	2009-07-10	17.59	17.81	17.33	17.79	25900	17.17
NYSE	CV	2009-07-09	18.08	18.19	17.15	17.63	30900	17.01
NYSE	CV	2009-07-08	18.08	18.26	17.76	17.92	58100	17.29
NYSE	CV	2009-07-07	18.47	18.54	18.06	18.06	47200	17.43
NYSE	CV	2009-07-06	18.20	18.49	18.10	18.44	49200	17.80
NYSE	CV	2009-07-02	18.58	18.58	18.15	18.22	46500	17.58
NYSE	CV	2009-07-01	18.18	19.03	18.16	18.90	74500	18.24
NYSE	CV	2009-06-30	18.35	18.53	18.10	18.10	70200	17.47
NYSE	CV	2009-06-29	18.39	18.62	18.05	18.28	72000	17.64
NYSE	CV	2009-06-26	17.95	18.42	17.54	18.42	235000	17.78
NYSE	CV	2009-06-25	17.71	18.00	17.52	17.99	65200	17.36
NYSE	CV	2009-06-24	17.19	17.93	17.19	17.78	106100	17.16
NYSE	CV	2009-06-23	17.64	17.75	17.05	17.10	77400	16.50
NYSE	CV	2009-06-22	17.38	17.75	17.05	17.58	68300	16.97
NYSE	CV	2009-06-19	17.97	18.06	17.34	17.48	141700	16.87
NYSE	CV	2009-06-18	17.38	17.90	17.19	17.84	47900	17.22
NYSE	CV	2009-06-17	17.04	17.61	17.04	17.38	40000	16.77
NYSE	CV	2009-06-16	17.44	17.44	16.85	17.04	75400	16.45
NYSE	CV	2009-06-15	17.60	17.65	17.02	17.27	57000	16.67
NYSE	CV	2009-06-12	17.46	18.00	17.18	17.97	28400	17.34
NYSE	CV	2009-06-11	17.11	17.86	17.11	17.54	44100	16.93
NYSE	CV	2009-06-10	17.68	17.73	16.62	17.02	65600	16.43
NYSE	CV	2009-06-09	17.88	17.89	17.43	17.50	45500	16.89
NYSE	CV	2009-06-08	17.97	18.12	17.59	17.82	39900	17.20
NYSE	CV	2009-06-05	18.06	18.06	17.63	17.95	51900	17.32
NYSE	CV	2009-06-04	17.72	18.09	17.61	18.01	66800	17.38
NYSE	CV	2009-06-03	17.67	17.85	17.37	17.74	101700	17.12
NYSE	CV	2009-06-02	16.87	17.87	16.87	17.75	80800	17.13
NYSE	CV	2009-06-01	16.28	16.99	16.26	16.87	80800	16.28
NYSE	CV	2009-05-29	16.24	16.24	15.88	16.16	216600	15.60
NYSE	CV	2009-05-28	16.10	16.23	15.85	16.06	78200	15.50
NYSE	CV	2009-05-27	16.08	16.09	15.83	15.97	143900	15.41
NYSE	CV	2009-05-26	15.81	16.26	15.78	16.13	150700	15.57
NYSE	CV	2009-05-22	16.03	16.14	15.84	15.88	56600	15.33
NYSE	CV	2009-05-21	15.86	16.06	15.81	15.99	52000	15.43
NYSE	CV	2009-05-20	16.34	16.34	15.80	16.02	94600	15.46
NYSE	CV	2009-05-19	16.53	16.53	16.05	16.27	76500	15.70
NYSE	CV	2009-05-18	16.53	16.53	16.00	16.45	123600	15.88
NYSE	CV	2009-05-15	16.55	16.57	16.25	16.40	39500	15.83
NYSE	CV	2009-05-14	16.50	16.88	16.25	16.55	39600	15.97
NYSE	CV	2009-05-13	16.71	16.74	16.25	16.37	68600	15.80
NYSE	CV	2009-05-12	16.47	16.97	16.11	16.88	59400	16.29
NYSE	CV	2009-05-11	16.40	16.77	16.24	16.35	72100	15.78
NYSE	CV	2009-05-08	16.55	16.92	16.24	16.63	60200	16.05
NYSE	CV	2009-05-07	16.04	16.59	16.00	16.50	77600	15.92
NYSE	CV	2009-05-06	16.64	16.80	15.80	15.80	142000	15.25
NYSE	CV	2009-05-05	16.91	16.97	16.51	16.61	85000	16.03
NYSE	CV	2009-05-04	17.08	17.12	16.66	16.92	112800	16.33
NYSE	CV	2009-05-01	17.06	17.06	16.50	16.91	162200	16.32
NYSE	CV	2009-04-30	17.17	17.34	17.01	17.16	72200	16.34
NYSE	CV	2009-04-29	16.98	17.28	16.67	17.10	98100	16.28
NYSE	CV	2009-04-28	16.62	17.21	16.44	16.81	80100	16.01
NYSE	CV	2009-04-27	16.45	16.87	16.39	16.73	100700	15.93
NYSE	CV	2009-04-24	16.65	16.81	16.45	16.67	59400	15.87
NYSE	CV	2009-04-23	16.44	16.66	16.09	16.52	74300	15.73
NYSE	CV	2009-04-22	16.38	16.58	16.25	16.41	65600	15.63
NYSE	CV	2009-04-21	16.30	17.11	16.26	16.58	69900	15.79
NYSE	CV	2009-04-20	16.88	16.92	16.22	16.39	113200	15.61
NYSE	CV	2009-04-17	17.12	17.32	16.96	17.03	97900	16.22
NYSE	CV	2009-04-16	17.35	17.35	16.89	17.12	65200	16.30
NYSE	CV	2009-04-15	17.00	17.30	16.87	17.28	45400	16.45
NYSE	CV	2009-04-14	17.55	17.55	16.73	17.06	96700	16.24
NYSE	CV	2009-04-13	18.01	18.01	17.62	17.74	115200	16.89
NYSE	CV	2009-04-09	18.18	18.33	17.81	18.28	90000	17.41
NYSE	CV	2009-04-08	17.28	17.77	17.28	17.77	40900	16.92
NYSE	CV	2009-04-07	17.22	17.50	17.06	17.20	58400	16.38
NYSE	CV	2009-04-06	17.31	17.50	16.88	17.40	71600	16.57
NYSE	CV	2009-04-03	17.62	17.73	17.08	17.42	77400	16.59
NYSE	CV	2009-04-02	17.65	18.26	17.49	17.61	71300	16.77
NYSE	CV	2009-04-01	17.15	17.62	16.59	17.37	118700	16.54
NYSE	CV	2009-03-31	17.33	18.40	17.12	17.30	110200	16.47
NYSE	CV	2009-03-30	18.00	18.00	16.81	17.18	93700	16.36
NYSE	CV	2009-03-27	18.85	18.94	18.25	18.31	76500	17.43
NYSE	CV	2009-03-26	19.28	19.31	18.35	19.10	118900	18.19
NYSE	CV	2009-03-25	19.31	20.19	18.54	19.18	96000	18.26
NYSE	CV	2009-03-24	20.30	20.42	19.15	19.22	91500	18.30
NYSE	CV	2009-03-23	19.77	20.63	19.73	20.63	93500	19.64
NYSE	CV	2009-03-20	19.32	19.88	19.02	19.68	165900	18.74
NYSE	CV	2009-03-19	19.57	19.75	18.96	19.17	98500	18.25
NYSE	CV	2009-03-18	19.00	19.74	18.43	19.43	65700	18.50
NYSE	CV	2009-03-17	18.56	18.89	18.13	18.83	73300	17.93
NYSE	CV	2009-03-16	18.73	19.05	18.40	18.50	82300	17.62
NYSE	CV	2009-03-13	18.66	19.01	18.36	18.78	33000	17.88
NYSE	CV	2009-03-12	18.86	19.14	18.05	18.57	151500	17.68
NYSE	CV	2009-03-11	19.30	19.90	18.91	18.94	111900	18.03
NYSE	CV	2009-03-10	18.77	19.52	18.67	19.29	73100	18.37
NYSE	CV	2009-03-09	18.53	19.15	18.12	18.37	74000	17.49
NYSE	CV	2009-03-06	18.75	19.42	18.29	18.73	99200	17.83
NYSE	CV	2009-03-05	19.41	19.52	18.60	18.83	50200	17.93
NYSE	CV	2009-03-04	19.19	20.14	18.45	19.68	80300	18.74
NYSE	CV	2009-03-03	20.62	20.73	18.97	19.00	83400	18.09
NYSE	CBD	2009-12-31	75.96	76.14	74.64	75.12	56200	75.12
NYSE	CBD	2009-12-30	75.60	75.74	74.92	74.99	93600	74.99
NYSE	CBD	2009-12-29	74.96	75.75	74.77	75.57	186600	75.57
NYSE	CBD	2009-12-28	74.06	74.67	73.90	74.40	185900	74.40
NYSE	CBD	2009-12-24	72.90	73.46	72.58	73.45	25000	73.45
NYSE	CBD	2009-12-23	71.71	74.92	71.71	72.66	178900	72.66
NYSE	CBD	2009-12-22	70.77	72.74	70.61	72.74	129100	72.74
NYSE	CBD	2009-12-21	71.14	71.75	70.04	70.60	325600	70.60
NYSE	CBD	2009-12-18	69.83	70.86	69.54	70.62	177800	70.62
NYSE	CBD	2009-12-17	70.91	71.19	69.88	69.97	173400	69.97
NYSE	CBD	2009-12-16	72.97	74.10	72.41	72.76	200800	72.76
NYSE	CBD	2009-12-15	72.66	73.07	72.00	72.78	151600	72.78
NYSE	CBD	2009-12-14	72.54	73.28	72.15	72.92	148400	72.92
NYSE	CBD	2009-12-11	73.43	73.92	71.58	72.68	400200	72.68
NYSE	CBD	2009-12-10	72.81	73.38	71.95	72.82	284900	72.82
NYSE	CBD	2009-12-09	73.07	73.30	71.76	73.02	252800	73.02
NYSE	CBD	2009-12-08	73.26	74.01	72.71	73.19	401000	73.19
NYSE	CBD	2009-12-07	74.00	75.19	73.49	73.86	385000	73.86
NYSE	CBD	2009-12-04	73.39	75.17	71.91	74.64	920800	74.64
NYSE	CBD	2009-12-03	68.30	69.84	67.40	67.73	453200	67.73
NYSE	CBD	2009-12-02	67.10	68.31	66.49	67.77	320400	67.77
NYSE	CBD	2009-12-01	65.71	67.52	65.59	67.46	299100	67.46
NYSE	CBD	2009-11-30	64.33	64.57	63.02	63.95	387600	63.95
NYSE	CBD	2009-11-27	63.00	64.90	62.48	64.26	201500	64.26
NYSE	CBD	2009-11-25	64.85	65.95	64.54	65.74	249000	65.74
NYSE	CBD	2009-11-24	64.50	65.32	63.79	65.28	256000	65.28
NYSE	CBD	2009-11-23	65.00	65.53	64.49	65.03	173300	65.03
NYSE	CBD	2009-11-20	63.90	64.17	63.25	63.90	106600	63.90
NYSE	CBD	2009-11-19	64.69	64.69	63.56	64.03	215400	64.03
NYSE	CBD	2009-11-18	65.00	65.70	64.40	64.76	436300	64.68
NYSE	CBD	2009-11-17	64.65	64.67	63.33	64.52	363600	64.44
NYSE	CBD	2009-11-16	65.19	65.19	63.99	64.58	261500	64.50
NYSE	CBD	2009-11-13	63.44	64.49	62.80	64.14	375500	64.06
NYSE	CBD	2009-11-12	65.74	65.74	62.50	62.93	332100	62.86
NYSE	CBD	2009-11-11	68.00	69.99	66.06	66.93	274500	66.85
NYSE	CBD	2009-11-10	67.62	67.95	66.58	66.96	291300	66.88
NYSE	CBD	2009-11-09	66.99	69.10	66.89	68.83	336100	68.75
NYSE	CBD	2009-11-06	65.69	66.20	65.08	65.27	311200	65.19
NYSE	CBD	2009-11-05	64.82	66.30	64.82	65.93	230400	65.85
NYSE	CBD	2009-11-04	64.77	65.20	63.94	64.25	288700	64.17
NYSE	CBD	2009-11-03	62.29	63.64	61.24	63.37	304500	63.29
NYSE	CBD	2009-11-02	60.91	62.41	60.44	61.50	181500	61.43
NYSE	CBD	2009-10-30	63.54	63.64	60.19	60.49	481400	60.42
NYSE	CBD	2009-10-29	61.10	63.35	60.41	63.12	391800	63.04
NYSE	CBD	2009-10-28	62.54	63.30	60.50	60.76	339900	60.69
NYSE	CBD	2009-10-27	63.87	63.92	62.61	63.00	371300	62.93
NYSE	CBD	2009-10-26	64.43	66.59	63.18	63.67	279600	63.59
NYSE	CBD	2009-10-23	65.41	65.57	63.86	64.39	297200	64.31
NYSE	CBD	2009-10-22	63.31	65.22	63.31	65.00	353100	64.92
NYSE	CBD	2009-10-21	62.96	64.58	62.47	63.99	371600	63.91
NYSE	CBD	2009-10-20	62.60	63.08	60.26	62.77	517500	62.70
NYSE	CBD	2009-10-19	63.80	64.95	63.56	64.48	153600	64.40
NYSE	CBD	2009-10-16	62.75	64.56	62.58	64.07	212100	63.99
NYSE	CBD	2009-10-15	64.21	64.82	63.89	64.82	187100	64.74
NYSE	CBD	2009-10-14	63.57	65.26	63.54	65.07	372100	64.99
NYSE	CBD	2009-10-13	61.87	62.79	61.31	62.79	152200	62.72
NYSE	CBD	2009-10-12	61.43	63.14	61.34	62.49	174600	62.42
NYSE	CBD	2009-10-09	60.50	61.03	60.30	61.03	120400	60.96
NYSE	CBD	2009-10-08	60.23	60.89	60.05	60.67	505300	60.60
NYSE	CBD	2009-10-07	59.50	60.11	58.38	59.43	219400	59.36
NYSE	CBD	2009-10-06	59.00	60.06	58.77	59.56	297700	59.49
NYSE	CBD	2009-10-05	56.85	58.30	56.45	58.19	274200	58.12
NYSE	CBD	2009-10-02	55.22	56.90	55.00	56.41	295400	56.34
NYSE	CBD	2009-10-01	56.34	56.49	55.38	55.86	314400	55.79
NYSE	CBD	2009-09-30	55.22	56.64	54.73	56.30	295800	56.23
NYSE	CBD	2009-09-29	55.10	55.41	54.52	55.00	481200	54.93
NYSE	CBD	2009-09-28	55.28	55.86	54.52	55.10	109200	55.03
NYSE	CBD	2009-09-25	54.78	55.24	53.82	55.02	102200	54.95
NYSE	CBD	2009-09-24	54.55	55.75	54.35	54.81	384600	54.74
NYSE	CBD	2009-09-23	54.36	54.63	53.59	53.88	380500	53.82
NYSE	CBD	2009-09-22	55.16	55.16	53.76	54.77	74200	54.70
NYSE	CBD	2009-09-21	54.10	55.02	54.10	54.78	106700	54.71
NYSE	CBD	2009-09-18	55.00	55.20	54.70	54.84	125900	54.77
NYSE	CBD	2009-09-17	53.70	54.84	53.51	54.52	140500	54.46
NYSE	CBD	2009-09-16	54.00	54.21	53.39	53.86	177800	53.80
NYSE	CBD	2009-09-15	53.46	54.00	52.71	53.76	131400	53.70
NYSE	CBD	2009-09-14	52.55	53.43	52.37	53.11	150800	53.05
NYSE	CBD	2009-09-11	53.18	53.51	52.21	52.41	229400	52.35
NYSE	CBD	2009-09-10	51.70	53.23	51.39	53.11	179200	53.05
NYSE	CBD	2009-09-09	52.14	52.28	51.64	51.93	183900	51.87
NYSE	CBD	2009-09-08	51.44	52.20	51.12	52.13	179700	52.07
NYSE	CBD	2009-09-04	50.50	51.18	50.26	51.04	132400	50.98
NYSE	CBD	2009-09-03	49.11	50.37	49.06	50.30	132100	50.24
NYSE	CBD	2009-09-02	48.30	49.03	47.96	48.21	239100	48.15
NYSE	CBD	2009-09-01	48.94	49.84	48.07	48.45	403000	48.39
NYSE	CBD	2009-08-31	49.34	49.50	48.63	48.77	261900	48.71
NYSE	CBD	2009-08-28	50.44	50.51	48.68	48.89	229000	48.83
NYSE	CBD	2009-08-27	49.72	50.35	48.80	50.35	173500	50.29
NYSE	CBD	2009-08-26	49.36	50.23	49.00	50.10	226500	50.04
NYSE	CBD	2009-08-25	50.00	50.85	49.37	49.69	289500	49.63
NYSE	CBD	2009-08-24	50.17	50.62	49.87	50.06	185300	50.00
NYSE	CBD	2009-08-21	49.15	49.79	48.66	49.61	383400	49.55
NYSE	CBD	2009-08-20	48.32	48.77	48.22	48.63	303700	48.57
NYSE	CBD	2009-08-19	47.01	48.57	46.91	48.21	203400	48.15
NYSE	CBD	2009-08-18	47.24	47.97	46.59	47.73	161300	47.67
NYSE	CBD	2009-08-17	46.85	47.92	46.19	47.13	188500	47.07
NYSE	CBD	2009-08-14	49.46	49.49	47.94	48.56	185900	48.50
NYSE	CBD	2009-08-13	49.26	49.69	48.47	48.87	110200	48.81
NYSE	CBD	2009-08-12	49.24	49.97	49.12	49.56	198000	49.50
NYSE	CBD	2009-08-11	49.90	50.00	48.94	49.66	171800	49.45
NYSE	CBD	2009-08-10	49.62	50.74	49.62	50.37	270300	50.16
NYSE	CBD	2009-08-07	50.29	50.50	49.65	50.19	194400	49.98
NYSE	CBD	2009-08-06	50.43	50.61	49.42	49.94	506600	49.73
NYSE	CBD	2009-08-05	49.86	50.69	49.29	50.41	233600	50.20
NYSE	CBD	2009-08-04	48.50	49.29	48.38	49.10	162500	48.90
NYSE	CBD	2009-08-03	47.57	48.91	47.30	48.91	254000	48.71
NYSE	CBD	2009-07-31	45.80	46.91	45.70	46.80	246500	46.61
NYSE	CBD	2009-07-30	45.55	46.43	45.35	46.25	117400	46.06
NYSE	CBD	2009-07-29	44.71	44.80	43.97	44.76	191900	44.57
NYSE	CBD	2009-07-28	44.50	45.00	44.44	44.77	353600	44.58
NYSE	CBD	2009-07-27	44.31	44.94	43.38	44.76	115400	44.57
NYSE	CBD	2009-07-24	43.70	44.86	43.54	44.61	103000	44.42
NYSE	CBD	2009-07-23	42.97	44.33	42.70	43.91	272900	43.73
NYSE	CBD	2009-07-22	43.36	43.50	42.51	42.66	259000	42.48
NYSE	CBD	2009-07-21	44.93	45.10	43.38	43.53	317800	43.35
NYSE	CBD	2009-07-20	44.01	45.20	43.85	45.18	163500	44.99
NYSE	CBD	2009-07-17	41.76	43.21	41.73	43.12	206100	42.94
NYSE	CBD	2009-07-16	41.35	41.89	41.30	41.63	186000	41.46
NYSE	CBD	2009-07-15	41.78	42.54	41.78	42.33	172600	42.15
NYSE	CBD	2009-07-14	41.08	41.26	40.73	41.04	189800	40.87
NYSE	CBD	2009-07-13	40.35	41.19	40.10	41.00	128800	40.83
NYSE	CBD	2009-07-10	39.35	40.95	39.26	40.76	291800	40.59
NYSE	CBD	2009-07-09	40.19	40.54	39.28	40.36	61900	40.19
NYSE	CBD	2009-07-08	39.55	39.79	38.86	39.72	347200	39.55
NYSE	CBD	2009-07-07	39.79	39.96	39.14	39.36	280600	39.20
NYSE	CBD	2009-07-06	38.66	40.01	38.57	39.98	168700	39.81
NYSE	CBD	2009-07-02	38.50	39.35	38.33	39.00	114900	38.84
NYSE	CBD	2009-07-01	39.45	39.74	39.24	39.59	117100	39.43
NYSE	CBD	2009-06-30	38.58	38.75	38.23	38.46	214300	38.30
NYSE	CBD	2009-06-29	38.39	38.61	37.83	38.42	139900	38.26
NYSE	CBD	2009-06-26	38.63	38.85	38.13	38.40	106100	38.24
NYSE	CBD	2009-06-25	36.82	38.77	36.66	38.73	220800	38.57
NYSE	CBD	2009-06-24	36.84	37.22	36.54	36.93	244200	36.78
NYSE	CBD	2009-06-23	36.07	36.44	35.61	36.35	174900	36.20
NYSE	CBD	2009-06-22	36.62	36.65	35.39	35.61	216500	35.46
NYSE	CBD	2009-06-19	37.10	37.76	36.88	37.20	365600	37.05
NYSE	CBD	2009-06-18	36.73	37.54	36.46	36.83	447500	36.68
NYSE	CBD	2009-06-17	36.50	36.93	36.30	36.72	241600	36.57
NYSE	CBD	2009-06-16	37.62	37.66	36.93	36.96	278500	36.81
NYSE	CBD	2009-06-15	38.07	38.07	36.81	37.11	522300	36.96
NYSE	CBD	2009-06-12	37.79	38.25	37.54	38.23	358700	38.07
NYSE	CBD	2009-06-11	37.34	38.34	36.99	38.13	359600	37.97
NYSE	CBD	2009-06-10	37.47	37.82	36.44	37.17	289200	37.02
NYSE	CBD	2009-06-09	38.11	38.45	36.75	37.32	660200	37.16
NYSE	CBD	2009-06-08	37.23	37.34	35.90	36.52	191700	36.37
NYSE	CBD	2009-06-05	38.83	38.99	36.88	37.44	121000	37.28
NYSE	CBD	2009-06-04	37.71	38.20	37.41	38.01	121300	37.85
NYSE	CBD	2009-06-03	38.25	38.40	36.78	37.45	197000	37.29
NYSE	CBD	2009-06-02	38.74	39.59	38.42	39.10	406700	38.94
NYSE	CBD	2009-06-01	38.82	39.75	38.59	39.45	211900	39.29
NYSE	CBD	2009-05-29	36.55	37.57	36.22	37.44	275200	37.28
NYSE	CBD	2009-05-28	35.64	36.15	35.21	36.09	107100	35.94
NYSE	CBD	2009-05-27	35.58	36.21	35.13	35.36	473500	35.21
NYSE	CBD	2009-05-26	33.75	35.35	33.60	35.24	194200	35.09
NYSE	CBD	2009-05-22	34.31	34.90	33.89	34.81	328400	34.66
NYSE	CBD	2009-05-21	34.90	35.06	33.40	33.81	233800	33.67
NYSE	CBD	2009-05-20	36.25	36.95	35.55	35.63	160300	35.48
NYSE	CBD	2009-05-19	34.87	35.97	34.68	35.64	238100	35.49
NYSE	CBD	2009-05-18	34.25	35.90	34.25	35.59	268700	35.44
NYSE	CBD	2009-05-15	33.66	34.12	33.18	33.59	113900	33.45
NYSE	CBD	2009-05-14	32.62	33.99	32.60	33.66	156300	33.52
NYSE	CBD	2009-05-13	33.39	33.58	32.79	32.89	126800	32.75
NYSE	CBD	2009-05-12	34.59	34.72	33.46	34.21	160800	34.07
NYSE	CBD	2009-05-11	33.60	34.55	33.47	33.82	155300	33.68
NYSE	CBD	2009-05-08	32.82	34.12	32.63	34.12	222400	33.98
NYSE	CBD	2009-05-07	33.40	33.51	31.91	32.30	282600	32.17
NYSE	CBD	2009-05-06	33.56	33.74	32.95	33.34	248100	33.20
NYSE	CBD	2009-05-05	33.90	33.90	32.09	32.99	215700	32.85
NYSE	CBD	2009-05-04	33.54	34.12	33.35	33.57	371000	33.43
NYSE	CBD	2009-05-01	32.74	33.38	32.45	33.21	222300	32.83
NYSE	CBD	2009-04-30	32.58	32.93	32.11	32.29	234900	31.92
NYSE	CBD	2009-04-29	31.17	33.00	31.17	32.10	198100	31.73
NYSE	CBD	2009-04-28	30.39	31.43	30.35	31.07	109600	30.71
NYSE	CBD	2009-04-27	30.81	31.23	30.34	30.97	125300	30.61
NYSE	CBD	2009-04-24	31.10	31.42	30.91	31.29	462400	30.93
NYSE	CBD	2009-04-23	30.73	31.05	30.49	30.86	219700	30.50
NYSE	CBD	2009-04-22	30.20	31.08	30.13	30.73	316400	30.37
NYSE	CBD	2009-04-21	29.06	30.58	28.84	30.28	178600	29.93
NYSE	CBD	2009-04-20	30.02	30.02	29.31	29.34	190500	29.00
NYSE	CBD	2009-04-17	31.24	31.74	30.70	30.82	272200	30.46
NYSE	CBD	2009-04-16	30.90	31.86	30.72	31.60	472500	31.23
NYSE	CBD	2009-04-15	29.20	29.79	29.09	29.72	542500	29.38
NYSE	CBD	2009-04-14	30.88	31.37	29.33	29.55	418300	29.21
NYSE	CBD	2009-04-13	30.93	31.15	30.49	31.09	315700	30.73
NYSE	CBD	2009-04-09	31.39	31.46	30.54	30.83	254800	30.47
NYSE	CBD	2009-04-08	29.41	30.83	29.41	30.68	384900	30.32
NYSE	CBD	2009-04-07	28.86	29.33	28.56	28.82	102600	28.49
NYSE	CBD	2009-04-06	28.57	29.35	28.44	29.19	169700	28.85
NYSE	CBD	2009-04-03	29.56	29.78	28.93	29.43	337600	29.09
NYSE	CBD	2009-04-02	29.15	29.43	28.47	29.12	401300	28.78
NYSE	CBD	2009-04-01	26.73	28.25	26.67	28.03	257800	27.71
NYSE	CBD	2009-03-31	27.22	27.64	26.89	27.08	349000	26.77
NYSE	CBD	2009-03-30	26.52	26.83	26.28	26.66	269100	26.35
NYSE	CBD	2009-03-27	27.34	27.36	26.20	26.98	510100	26.67
NYSE	CBD	2009-03-26	28.54	28.64	27.51	27.85	358200	27.53
NYSE	CBD	2009-03-25	27.76	28.57	27.76	28.38	234200	28.05
NYSE	CBD	2009-03-24	27.63	28.25	27.48	27.70	193700	27.38
NYSE	CBD	2009-03-23	27.09	28.62	27.09	28.61	258500	28.28
NYSE	CBD	2009-03-20	27.25	27.53	26.86	27.16	171600	26.85
NYSE	CBD	2009-03-19	28.45	28.66	27.30	27.37	222000	27.05
NYSE	CBD	2009-03-18	27.70	28.40	27.19	28.29	248300	27.96
NYSE	CBD	2009-03-17	27.11	27.71	26.84	27.65	139000	27.33
NYSE	CBD	2009-03-16	28.08	28.31	26.95	26.98	206000	26.67
NYSE	CBD	2009-03-13	27.20	27.95	27.02	27.60	199400	27.28
NYSE	CBD	2009-03-12	26.11	27.28	25.94	27.26	176400	26.94
NYSE	CBD	2009-03-11	25.96	26.30	25.77	26.11	185700	25.81
NYSE	CBD	2009-03-10	25.60	26.10	25.25	25.72	387400	25.42
NYSE	CBD	2009-03-09	24.73	25.39	24.63	25.15	343700	24.86
NYSE	CBD	2009-03-06	24.50	25.17	24.49	25.05	376100	24.76
NYSE	CBD	2009-03-05	24.34	24.80	24.07	24.18	351500	23.90
NYSE	CBD	2009-03-04	24.42	25.15	24.25	24.91	395900	24.62
NYSE	CBD	2009-03-03	23.73	24.67	23.45	24.40	574700	24.12
NYSE	CBD	2009-03-02	23.34	23.78	22.87	23.32	398100	23.05
NYSE	CBD	2009-02-27	23.29	24.66	23.29	24.23	313800	23.95
NYSE	CBD	2009-02-26	24.74	25.08	23.99	24.20	460100	23.92
NYSE	CBD	2009-02-25	24.06	25.11	23.19	24.61	360400	24.33
NYSE	CBD	2009-02-24	23.30	24.23	22.38	24.06	176000	23.78
NYSE	CBD	2009-02-23	23.16	24.29	23.13	23.30	279700	23.03
NYSE	CBD	2009-02-20	23.80	24.53	23.70	24.29	304700	24.01
NYSE	CBD	2009-02-19	24.95	25.23	24.31	24.43	150400	24.15
NYSE	CBD	2009-02-18	24.92	25.10	24.28	24.65	431900	24.36
NYSE	CBD	2009-02-17	25.36	25.45	24.44	24.66	281300	24.37
NYSE	CBD	2009-02-13	26.43	26.94	25.87	26.44	222000	26.13
NYSE	CBD	2009-02-12	25.46	26.19	25.24	26.10	276900	25.80
NYSE	CBD	2009-02-11	26.07	26.58	25.75	26.18	222700	25.88
NYSE	CBD	2009-02-10	26.52	26.81	25.25	25.62	277500	25.32
NYSE	CBD	2009-02-09	27.16	27.28	25.99	26.53	421800	26.22
NYSE	CBD	2009-02-06	26.61	27.35	26.43	27.12	280600	26.81
NYSE	CBD	2009-02-05	25.79	27.07	25.68	26.73	342400	26.42
NYSE	CBD	2009-02-04	26.26	26.87	25.61	25.80	479900	25.50
NYSE	CBD	2009-02-03	25.57	26.66	25.25	26.47	469100	26.16
NYSE	CBD	2009-02-02	25.17	25.90	25.12	25.74	419200	25.44
NYSE	CBD	2009-01-30	25.91	26.40	25.55	25.65	338600	25.35
NYSE	CBD	2009-01-29	26.36	26.67	25.83	26.12	450400	25.82
NYSE	CBD	2009-01-28	26.82	27.11	26.18	26.81	370700	26.50
NYSE	CBD	2009-01-27	25.75	26.22	25.63	25.98	197900	25.68
NYSE	CBD	2009-01-26	25.76	26.33	25.31	25.61	264900	25.31
NYSE	CBD	2009-01-23	24.59	25.91	24.37	25.78	403000	25.48
NYSE	CBD	2009-01-22	24.59	25.30	24.21	25.07	446000	24.78
NYSE	CBD	2009-01-21	24.32	25.04	23.46	24.73	490800	24.44
NYSE	CBD	2009-01-20	24.91	24.91	23.34	23.38	291700	23.11
NYSE	CBD	2009-01-16	25.91	25.91	24.53	25.76	326700	25.46
NYSE	CBD	2009-01-15	24.91	25.20	23.95	24.98	337600	24.69
NYSE	CBD	2009-01-14	25.66	25.73	24.51	24.77	513100	24.48
NYSE	CBD	2009-01-13	26.27	26.87	25.90	26.20	453600	25.90
NYSE	CBD	2009-01-12	26.54	26.70	25.93	26.16	242200	25.86
NYSE	CBD	2009-01-09	26.84	27.34	25.89	26.86	361500	26.55
NYSE	CBD	2009-01-08	26.52	26.70	25.61	26.57	301500	26.26
NYSE	CBD	2009-01-07	27.05	27.30	25.93	26.27	339200	25.97
NYSE	CBD	2009-01-06	28.22	28.33	26.94	27.23	456000	26.91
NYSE	CBD	2009-01-05	28.55	28.65	27.32	27.54	593900	27.22
NYSE	CBD	2009-01-02	26.82	28.45	26.73	28.13	274500	27.80
NYSE	CBD	2006-06-12	30.13	30.13	27.84	28.01	200900	27.44
NYSE	CEA	2009-12-31	35.80	35.80	35.06	35.12	16600	35.12
NYSE	CEA	2009-12-30	35.06	35.64	34.87	35.64	33900	35.64
NYSE	CEA	2009-12-29	35.32	36.04	34.61	34.61	23800	34.61
NYSE	CEA	2009-12-28	36.24	36.29	35.64	35.86	29000	35.86
NYSE	CEA	2009-12-24	34.68	35.75	34.50	35.33	24500	35.33
NYSE	CEA	2009-12-23	33.05	33.82	33.05	33.60	9800	33.60
NYSE	CEA	2009-12-22	33.14	33.47	33.14	33.19	7800	33.19
NYSE	CEA	2009-12-21	32.01	32.86	32.01	32.46	6900	32.46
NYSE	CEA	2009-12-18	33.20	33.38	32.39	32.39	10200	32.39
NYSE	CEA	2009-12-17	33.99	35.33	33.99	34.13	9400	34.13
NYSE	CEA	2009-12-16	36.41	36.73	36.01	36.50	4100	36.50
NYSE	CEA	2009-12-15	36.50	36.69	36.03	36.07	3700	36.07
NYSE	CEA	2009-12-14	37.58	37.58	36.84	37.01	4200	37.01
NYSE	CEA	2009-12-11	36.90	37.16	36.56	37.14	9300	37.14
NYSE	CEA	2009-12-10	37.14	37.26	36.43	36.66	14500	36.66
NYSE	CEA	2009-12-09	37.76	37.76	37.27	37.59	4000	37.59
NYSE	CEA	2009-12-08	38.87	38.87	38.23	38.40	5900	38.40
NYSE	CEA	2009-12-07	39.69	39.69	39.19	39.19	8600	39.19
NYSE	CEA	2009-12-04	39.40	39.80	39.37	39.80	3100	39.80
NYSE	CEA	2009-12-03	38.93	39.41	38.70	38.84	4000	38.84
NYSE	CEA	2009-12-02	38.62	38.71	37.79	38.36	34500	38.36
NYSE	CEA	2009-12-01	39.45	40.55	39.33	40.50	15700	40.50
NYSE	CEA	2009-11-30	36.97	37.78	36.96	37.77	12600	37.77
NYSE	CEA	2009-11-27	35.66	36.98	35.58	36.62	2700	36.62
NYSE	CEA	2009-11-25	36.89	37.54	36.77	37.28	2900	37.28
NYSE	CEA	2009-11-24	37.24	37.24	36.70	36.90	4000	36.90
NYSE	CEA	2009-11-23	37.71	37.71	37.00	37.23	4400	37.23
NYSE	CEA	2009-11-20	36.47	36.47	35.53	35.76	9900	35.76
NYSE	CEA	2009-11-19	38.55	38.55	37.70	37.96	4600	37.96
NYSE	CEA	2009-11-18	38.66	39.03	38.02	38.54	10100	38.54
NYSE	CEA	2009-11-17	38.88	38.88	37.92	38.19	22200	38.19
NYSE	CEA	2009-11-16	39.03	40.67	39.03	40.65	38200	40.65
NYSE	CEA	2009-11-13	35.10	35.84	35.07	35.42	33100	35.42
NYSE	CEA	2009-11-12	31.51	32.48	31.51	32.11	12200	32.11
NYSE	CEA	2009-11-11	29.32	30.00	29.32	29.48	5100	29.48
NYSE	CEA	2009-11-10	28.60	28.97	28.33	28.94	9500	28.94
NYSE	CEA	2009-11-09	28.88	29.31	28.68	29.08	5600	29.08
NYSE	CEA	2009-11-06	28.60	28.80	28.29	28.40	7400	28.40
NYSE	CEA	2009-11-05	29.26	30.20	29.23	30.20	11100	30.20
NYSE	CEA	2009-11-04	27.28	27.80	27.26	27.51	8200	27.51
NYSE	CEA	2009-11-03	26.98	27.35	26.91	27.34	2700	27.34
NYSE	CEA	2009-11-02	26.95	27.22	26.80	27.10	4300	27.10
NYSE	CEA	2009-10-30	28.00	28.23	26.76	26.93	8600	26.93
NYSE	CEA	2009-10-29	28.20	28.99	28.07	28.93	8500	28.93
NYSE	CEA	2009-10-28	28.75	29.12	28.11	28.11	4700	28.11
NYSE	CEA	2009-10-27	28.77	29.38	28.77	29.15	8800	29.15
NYSE	CEA	2009-10-26	28.76	29.50	28.63	28.68	8400	28.68
NYSE	CEA	2009-10-23	29.45	29.60	28.60	28.60	2800	28.60
NYSE	CEA	2009-10-22	29.10	29.71	28.70	29.31	11800	29.31
NYSE	CEA	2009-10-21	29.60	30.10	29.24	29.48	11100	29.48
NYSE	CEA	2009-10-20	30.01	30.08	29.80	29.80	4300	29.80
NYSE	CEA	2009-10-19	29.87	30.66	29.87	30.61	7000	30.61
NYSE	CEA	2009-10-16	30.90	31.40	29.75	29.80	20000	29.80
NYSE	CEA	2009-10-15	31.61	32.59	31.61	32.50	3400	32.50
NYSE	CEA	2009-10-14	32.08	32.35	31.59	32.27	8800	32.27
NYSE	CEA	2009-10-13	32.08	32.08	31.63	31.67	2300	31.67
NYSE	CEA	2009-10-12	32.33	32.56	32.08	32.12	2200	32.12
NYSE	CEA	2009-10-09	33.00	33.00	32.76	33.00	3600	33.00
NYSE	CEA	2009-10-08	32.45	32.56	32.21	32.30	2400	32.30
NYSE	CEA	2009-10-07	31.74	32.62	31.74	32.45	900	32.45
NYSE	CEA	2009-10-06	32.58	33.90	32.58	32.82	7600	32.82
NYSE	CEA	2009-10-05	32.21	33.07	32.20	33.07	6300	33.07
NYSE	CEA	2009-10-02	32.91	32.91	31.61	31.95	11100	31.95
NYSE	CEA	2009-10-01	34.66	34.67	33.73	33.73	5300	33.73
NYSE	CEA	2009-09-30	34.74	34.84	34.05	34.54	10100	34.54
NYSE	CEA	2009-09-29	34.55	35.10	34.27	35.10	79200	35.10
NYSE	CEA	2009-09-28	33.85	34.43	33.85	34.43	23700	34.43
NYSE	CEA	2009-09-25	34.22	34.90	34.22	34.30	5400	34.30
NYSE	CEA	2009-09-24	34.00	34.02	33.76	33.80	7300	33.80
NYSE	CEA	2009-09-23	34.02	34.67	33.77	33.97	8300	33.97
NYSE	CEA	2009-09-22	34.87	34.87	34.18	34.57	3500	34.57
NYSE	CEA	2009-09-21	33.74	35.11	33.74	34.98	21400	34.98
NYSE	CEA	2009-09-18	33.80	35.50	33.77	35.50	51200	35.50
NYSE	CEA	2009-09-17	32.53	32.90	32.50	32.78	4900	32.78
NYSE	CEA	2009-09-16	31.67	32.44	31.42	32.09	5300	32.09
NYSE	CEA	2009-09-15	32.54	32.54	31.99	32.26	12600	32.26
NYSE	CEA	2009-09-14	31.83	32.92	31.83	32.75	6600	32.75
NYSE	CEA	2009-09-11	31.50	31.85	31.16	31.79	8400	31.79
NYSE	CEA	2009-09-10	31.15	31.64	31.15	31.62	4400	31.62
NYSE	CEA	2009-09-09	30.95	30.98	30.69	30.82	1800	30.82
NYSE	CEA	2009-09-08	30.70	31.15	30.64	30.92	3400	30.92
NYSE	CEA	2009-09-04	30.05	30.55	30.05	30.31	2100	30.31
NYSE	CEA	2009-09-03	29.40	30.00	29.40	29.77	1500	29.77
NYSE	CEA	2009-09-02	29.65	29.65	29.19	29.30	15500	29.30
NYSE	CEA	2009-09-01	30.75	30.85	30.08	30.12	8600	30.12
NYSE	CEA	2009-08-31	31.22	31.39	30.33	30.70	13500	30.70
NYSE	CEA	2009-08-28	32.02	32.03	31.67	31.68	2300	31.68
NYSE	CEA	2009-08-27	31.29	31.68	31.28	31.68	18200	31.68
NYSE	CEA	2009-08-26	31.60	31.91	31.56	31.86	8500	31.86
NYSE	CEA	2009-08-25	30.96	31.00	30.59	30.85	2200	30.85
NYSE	CEA	2009-08-24	30.54	31.16	30.54	30.85	5200	30.85
NYSE	CEA	2009-08-21	30.47	30.90	30.47	30.65	9800	30.65
NYSE	CEA	2009-08-20	30.11	30.37	30.11	30.37	3500	30.37
NYSE	CEA	2009-08-19	30.20	30.45	29.72	30.24	3700	30.24
NYSE	CEA	2009-08-18	30.48	31.23	30.26	30.88	15700	30.88
NYSE	CEA	2009-08-17	30.32	30.32	29.92	29.92	5200	29.92
NYSE	CEA	2009-08-14	31.08	31.08	30.14	30.44	8600	30.44
NYSE	CEA	2009-08-13	30.85	31.44	30.83	31.30	8400	31.30
NYSE	CEA	2009-08-12	29.90	30.80	29.90	30.80	3300	30.80
NYSE	CEA	2009-08-11	30.85	31.09	30.75	31.05	4600	31.05
NYSE	CEA	2009-08-10	32.53	32.53	27.48	30.87	14500	30.87
NYSE	CEA	2009-08-07	31.28	31.28	30.90	31.27	7300	31.27
NYSE	CEA	2009-08-06	31.35	31.61	30.86	31.20	19500	31.20
NYSE	CEA	2009-08-05	32.40	32.40	30.71	31.11	14600	31.11
NYSE	CEA	2009-08-04	33.15	33.33	32.89	33.26	5900	33.26
NYSE	CEA	2009-08-03	33.55	34.32	33.55	34.32	10300	34.32
NYSE	CEA	2009-07-31	31.66	32.18	31.51	32.18	4800	32.18
NYSE	CEA	2009-07-30	31.46	31.72	31.13	31.40	15200	31.40
NYSE	CEA	2009-07-29	31.64	31.64	31.19	31.19	15600	31.19
NYSE	CEA	2009-07-28	30.66	31.06	30.37	30.97	18200	30.97
NYSE	CEA	2009-07-27	27.93	28.34	27.93	28.30	12600	28.30
NYSE	CEA	2009-07-24	26.35	26.61	26.12	26.35	12000	26.35
NYSE	CEA	2009-07-23	26.07	27.48	26.07	27.10	5500	27.10
NYSE	CEA	2009-07-22	26.02	26.28	25.77	25.94	14900	25.94
NYSE	CEA	2009-07-21	26.76	27.23	26.50	26.88	10100	26.88
NYSE	CEA	2009-07-20	28.80	28.80	27.26	27.47	11500	27.47
NYSE	CEA	2009-07-17	28.00	29.50	27.74	28.57	15700	28.57
NYSE	CEA	2009-07-16	26.51	27.47	26.51	27.47	14600	27.47
NYSE	CEA	2009-07-15	25.58	26.28	25.57	26.20	33000	26.20
NYSE	CEA	2009-07-14	23.50	23.50	23.02	23.06	14900	23.06
NYSE	CEA	2009-07-13	24.00	24.00	21.83	22.75	61400	22.75
NYSE	CEA	2009-07-10	22.50	22.50	22.50	22.50	000	22.50
NYSE	CEA	2009-07-09	22.50	22.50	22.50	22.50	000	22.50
NYSE	CEA	2009-07-08	22.50	22.50	22.50	22.50	000	22.50
NYSE	CEA	2009-07-07	22.50	22.50	22.50	22.50	000	22.50
NYSE	CEA	2009-07-06	22.50	22.50	22.50	22.50	000	22.50
NYSE	CEA	2009-07-02	22.50	22.50	22.50	22.50	000	22.50
NYSE	CEA	2009-07-01	22.50	22.50	22.50	22.50	000	22.50
NYSE	CEA	2009-06-30	22.50	22.50	22.50	22.50	000	22.50
NYSE	CEA	2009-06-29	22.50	22.50	22.50	22.50	000	22.50
NYSE	CEA	2009-06-26	22.50	22.50	22.50	22.50	000	22.50
NYSE	CEA	2009-06-25	22.50	22.50	22.50	22.50	000	22.50
NYSE	CEA	2009-06-24	22.50	22.50	22.50	22.50	000	22.50
NYSE	CEA	2009-06-23	22.50	22.50	22.50	22.50	000	22.50
NYSE	CEA	2009-06-22	22.50	22.50	22.50	22.50	000	22.50
NYSE	CEA	2009-06-19	22.50	22.50	22.50	22.50	000	22.50
NYSE	CEA	2009-06-18	22.50	22.50	22.50	22.50	000	22.50
NYSE	CEA	2009-06-17	22.50	22.50	22.50	22.50	000	22.50
NYSE	CEA	2009-06-16	22.50	22.50	22.50	22.50	000	22.50
NYSE	CEA	2009-06-15	22.50	22.50	22.50	22.50	000	22.50
NYSE	CEA	2009-06-12	22.50	22.50	22.50	22.50	000	22.50
NYSE	CEA	2009-06-11	22.50	22.50	22.50	22.50	000	22.50
NYSE	CEA	2009-06-10	22.50	22.50	22.50	22.50	000	22.50
NYSE	CEA	2009-06-09	22.50	22.50	22.50	22.50	000	22.50
NYSE	CEA	2009-06-08	22.50	22.50	22.50	22.50	000	22.50
NYSE	CEA	2009-06-05	22.90	22.94	22.34	22.50	5900	22.50
NYSE	CEA	2009-06-04	22.87	23.24	22.81	23.15	6100	23.15
NYSE	CEA	2009-06-03	22.28	22.46	22.11	22.34	10800	22.34
NYSE	CEA	2009-06-02	22.02	22.64	22.01	22.23	9600	22.23
NYSE	CEA	2009-06-01	23.92	23.92	22.99	23.59	17700	23.59
NYSE	CEA	2009-05-29	22.67	22.67	21.99	22.47	29400	22.47
NYSE	CEA	2009-05-28	19.52	19.94	19.25	19.94	10000	19.94
NYSE	CEA	2009-05-27	19.50	19.88	19.37	19.42	11700	19.42
NYSE	CEA	2009-05-26	18.53	19.14	18.53	18.91	5900	18.91
NYSE	CEA	2009-05-22	18.92	18.92	18.56	18.56	3300	18.56
NYSE	CEA	2009-05-21	18.72	19.00	18.72	19.00	2800	19.00
NYSE	CEA	2009-05-20	18.87	18.97	18.60	18.68	11500	18.68
NYSE	CEA	2009-05-19	18.86	19.37	18.86	19.09	13300	19.09
NYSE	CEA	2009-05-18	18.36	18.84	18.36	18.83	13300	18.83
NYSE	CEA	2009-05-15	18.12	18.55	18.00	18.36	17000	18.36
NYSE	CEA	2009-05-14	17.16	17.53	17.10	17.32	29400	17.32
NYSE	CEA	2009-05-13	17.12	17.21	16.91	16.95	13800	16.95
NYSE	CEA	2009-05-12	17.62	17.64	17.20	17.40	9400	17.40
NYSE	CEA	2009-05-11	17.61	18.00	17.61	18.00	5200	18.00
NYSE	CEA	2009-05-08	17.86	18.20	17.82	18.13	10200	18.13
NYSE	CEA	2009-05-07	18.30	18.30	17.50	17.55	16500	17.55
NYSE	CEA	2009-05-06	18.80	19.16	18.50	19.13	10100	19.13
NYSE	CEA	2009-05-05	18.70	18.71	18.50	18.55	6700	18.55
NYSE	CEA	2009-05-04	18.05	18.79	17.92	18.79	27100	18.79
NYSE	CEA	2009-05-01	17.10	17.25	16.94	17.22	14400	17.22
NYSE	CEA	2009-04-30	17.36	17.36	16.85	16.89	11000	16.89
NYSE	CEA	2009-04-29	16.74	17.41	16.74	17.27	12900	17.27
NYSE	CEA	2009-04-28	16.09	16.35	16.05	16.11	8500	16.11
NYSE	CEA	2009-04-27	17.11	17.11	16.74	16.77	16500	16.77
NYSE	CEA	2009-04-24	18.06	18.58	18.06	18.52	13100	18.52
NYSE	CEA	2009-04-23	18.12	18.14	17.69	18.02	14600	18.02
NYSE	CEA	2009-04-22	18.49	18.80	18.35	18.35	20100	18.35
NYSE	CEA	2009-04-21	18.61	19.36	18.59	19.36	25600	19.36
NYSE	CEA	2009-04-20	18.26	18.26	17.68	18.20	63400	18.20
NYSE	CEA	2009-04-17	16.80	16.80	15.87	16.04	36500	16.04
NYSE	CEA	2009-04-16	17.28	17.68	17.20	17.50	16200	17.50
NYSE	CEA	2009-04-15	17.85	18.25	17.85	18.25	49000	18.25
NYSE	CEA	2009-04-14	17.48	17.55	17.15	17.40	16500	17.40
NYSE	CEA	2009-04-13	17.08	17.11	16.90	17.03	17300	17.03
NYSE	CEA	2009-04-09	17.27	17.27	16.38	16.93	12800	16.93
NYSE	CEA	2009-04-08	15.84	15.84	15.56	15.65	9400	15.65
NYSE	CEA	2009-04-07	16.34	16.34	16.08	16.15	4700	16.15
NYSE	CEA	2009-04-06	17.23	17.23	16.35	16.54	10000	16.54
NYSE	CEA	2009-04-03	16.95	17.32	16.82	17.32	15700	17.32
NYSE	CEA	2009-04-02	16.65	16.86	16.26	16.70	21400	16.70
NYSE	CEA	2009-04-01	15.94	16.39	15.69	16.30	25800	16.30
NYSE	CEA	2009-03-31	15.11	15.44	15.11	15.38	18600	15.38
NYSE	CEA	2009-03-30	14.78	15.03	14.25	14.25	15900	14.25
NYSE	CEA	2009-03-27	15.53	15.53	15.12	15.22	8400	15.22
NYSE	CEA	2009-03-26	15.43	15.88	15.43	15.81	15800	15.81
NYSE	CEA	2009-03-25	14.68	14.84	14.33	14.64	5100	14.64
NYSE	CEA	2009-03-24	14.99	15.11	14.66	14.66	19300	14.66
NYSE	CEA	2009-03-23	13.90	14.72	13.89	14.72	5500	14.72
NYSE	CEA	2009-03-20	13.71	13.86	13.55	13.71	4800	13.71
NYSE	CEA	2009-03-19	13.94	14.03	13.78	13.78	17000	13.78
NYSE	CEA	2009-03-18	13.81	14.20	13.63	14.09	16200	14.09
NYSE	CEA	2009-03-17	13.60	13.91	13.60	13.91	3000	13.91
NYSE	CEA	2009-03-16	13.19	13.64	13.19	13.41	4700	13.41
NYSE	CEA	2009-03-13	13.61	13.61	13.27	13.59	5000	13.59
NYSE	CEA	2009-03-12	13.22	13.64	13.19	13.63	1800	13.63
NYSE	CEA	2009-03-11	13.60	13.64	13.11	13.28	12500	13.28
NYSE	CEA	2009-03-10	13.31	13.72	13.19	13.68	18900	13.68
NYSE	CEA	2009-03-09	12.42	13.11	12.42	12.67	11800	12.67
NYSE	CEA	2009-03-06	13.05	13.25	12.67	12.96	10700	12.96
NYSE	CEA	2009-03-05	13.00	13.13	12.73	12.89	21700	12.89
NYSE	CEA	2009-03-04	12.91	13.61	12.91	13.50	16500	13.50
NYSE	CEA	2009-03-03	13.12	13.12	12.21	12.49	15900	12.49
NYSE	CEA	2009-03-02	12.25	12.57	12.00	12.05	13800	12.05
NYSE	CEA	2009-02-27	12.91	13.25	12.87	13.25	8800	13.25
NYSE	CEA	2009-02-26	13.51	13.67	13.18	13.21	7200	13.21
NYSE	CEA	2009-02-25	13.67	13.67	13.19	13.46	13200	13.46
NYSE	CEA	2009-02-24	13.55	13.93	13.32	13.81	14000	13.81
NYSE	CEA	2009-02-23	13.93	13.93	13.45	13.55	29900	13.55
NYSE	CEA	2009-02-20	13.63	13.95	13.44	13.90	32300	13.90
NYSE	CEA	2009-02-19	14.24	14.45	14.02	14.02	8200	14.02
NYSE	CEA	2009-02-18	13.66	13.82	13.55	13.75	10000	13.75
NYSE	CEA	2009-02-17	13.78	13.78	13.43	13.54	29400	13.54
NYSE	CEA	2009-02-13	14.24	14.41	14.14	14.39	9000	14.39
NYSE	CEA	2009-02-12	13.66	14.35	13.66	14.35	4200	14.35
NYSE	CEA	2009-02-11	14.01	14.47	13.93	14.47	9400	14.47
NYSE	CEA	2009-02-10	14.71	14.74	13.94	14.11	20200	14.11
NYSE	CEA	2009-02-09	14.71	14.95	14.71	14.95	12100	14.95
NYSE	CEA	2009-02-06	14.37	14.87	14.37	14.86	10800	14.86
NYSE	CEA	2009-02-05	13.96	14.50	13.68	14.50	12700	14.50
NYSE	CEA	2009-02-04	13.88	14.23	13.88	14.04	11400	14.04
NYSE	CEA	2009-02-03	13.49	13.62	13.20	13.50	17800	13.50
NYSE	CEA	2009-02-02	13.41	13.60	13.27	13.51	15600	13.51
NYSE	CEA	2009-01-30	13.86	14.15	13.68	13.81	53200	13.81
NYSE	CEA	2009-01-29	12.70	12.80	12.30	12.32	34700	12.32
NYSE	CEA	2009-01-28	13.79	14.05	13.71	14.05	19800	14.05
NYSE	CEA	2009-01-27	13.36	13.60	13.29	13.47	33500	13.47
NYSE	CEA	2009-01-26	13.11	13.29	13.11	13.16	4000	13.16
NYSE	CEA	2009-01-23	12.91	13.30	12.88	13.11	28400	13.11
NYSE	CEA	2009-01-22	12.70	12.83	12.42	12.57	68200	12.57
NYSE	CEA	2009-01-21	12.76	13.30	12.60	13.30	74700	13.30
NYSE	CEA	2009-01-20	13.17	13.20	12.33	12.33	125800	12.33
NYSE	CEA	2009-01-16	14.48	14.50	13.93	14.46	89500	14.46
NYSE	CEA	2009-01-15	13.74	14.13	13.24	13.94	184300	13.94
NYSE	CEA	2009-01-14	12.68	12.85	12.30	12.55	74200	12.55
NYSE	CEA	2009-01-13	12.92	13.11	12.81	12.93	38600	12.93
NYSE	CEA	2009-01-12	13.68	13.68	12.98	13.05	97000	13.05
NYSE	CEA	2009-01-09	14.70	14.70	14.18	14.22	47400	14.22
NYSE	CEA	2009-01-08	15.11	15.47	15.09	15.37	56000	15.37
NYSE	CEA	2009-01-07	15.59	15.89	15.10	15.89	44900	15.89
NYSE	CEA	2009-01-06	16.24	16.45	15.95	16.06	47100	16.06
NYSE	CEA	2009-01-05	15.50	15.50	14.90	14.96	140400	14.96
NYSE	CEA	2009-01-02	15.13	15.80	15.08	15.79	65300	15.79
NYSE	CO	2009-12-31	6.60	6.72	6.12	6.50	219600	6.50
NYSE	CO	2009-12-30	6.05	6.69	6.00	6.69	186100	6.69
NYSE	CO	2009-12-29	5.86	5.95	5.66	5.95	9200	5.95
NYSE	CO	2009-12-28	5.89	5.91	5.60	5.84	21000	5.84
NYSE	CO	2009-12-24	5.90	5.90	5.85	5.90	11500	5.90
NYSE	CO	2009-12-23	5.91	5.95	5.85	5.94	35500	5.94
NYSE	CO	2009-12-22	6.03	6.03	5.88	5.90	33800	5.90
NYSE	CO	2009-12-21	6.00	6.02	5.98	5.98	44300	5.98
NYSE	CO	2009-12-18	6.01	6.10	5.90	5.94	52700	5.94
NYSE	CO	2009-12-17	5.60	6.10	5.60	5.98	510700	5.98
NYSE	CO	2009-12-16	5.60	5.61	5.60	5.61	7300	5.61
NYSE	CO	2009-12-15	5.59	5.65	5.59	5.60	56200	5.60
NYSE	CO	2009-12-14	5.70	5.79	5.59	5.59	7100	5.59
NYSE	CO	2009-12-11	5.79	5.98	5.69	5.78	48000	5.78
NYSE	CO	2009-12-10	5.80	5.90	5.69	5.69	16100	5.69
NYSE	CO	2009-12-09	5.90	5.90	5.65	5.70	55500	5.70
NYSE	CO	2009-12-08	5.98	5.99	5.79	5.95	30400	5.95
NYSE	CO	2009-12-07	6.12	6.16	5.90	5.99	8000	5.99
NYSE	CO	2009-12-04	6.03	6.19	5.92	6.05	93700	6.05
NYSE	CO	2009-12-03	6.02	6.03	5.80	6.03	50100	6.03
NYSE	CO	2009-12-02	6.10	6.11	6.00	6.02	317500	6.02
NYSE	CO	2009-12-01	6.12	6.12	6.01	6.10	21600	6.10
NYSE	CO	2009-11-30	6.23	6.24	6.08	6.10	25900	6.10
NYSE	CO	2009-11-27	6.02	6.18	6.00	6.16	18200	6.16
NYSE	CO	2009-11-25	6.00	6.24	5.97	6.24	72400	6.24
NYSE	CO	2009-11-24	6.10	6.16	5.95	6.07	56300	6.07
NYSE	CO	2009-11-23	5.85	6.10	5.69	6.10	112200	6.10
NYSE	CO	2009-11-20	5.95	5.99	5.50	5.75	321400	5.75
NYSE	CO	2009-11-19	6.05	6.25	5.39	5.93	1442000	5.93
NYSE	CO	2009-11-18	12.85	12.85	12.85	12.85	1400	12.85
NYSE	CO	2009-11-17	8.95	8.95	8.95	8.95	000	8.95
NYSE	CO	2009-11-16	8.00	8.95	8.00	8.95	1000	8.95
NYSE	CO	2009-11-13	7.35	7.35	7.35	7.35	000	7.35
NYSE	CO	2009-11-12	7.00	7.50	7.00	7.35	5000	7.35
NYSE	CO	2009-11-11	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-11-10	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-11-09	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-11-06	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-11-05	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-11-04	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-11-03	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-11-02	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-10-30	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-10-29	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-10-28	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-10-27	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-10-26	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-10-23	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-10-22	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-10-21	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-10-20	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-10-19	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-10-16	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-10-15	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-10-14	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-10-13	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-10-12	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-10-09	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-10-08	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-10-07	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-10-06	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-10-05	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-10-02	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-10-01	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-09-30	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-09-29	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-09-28	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-09-25	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-09-24	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-09-23	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-09-22	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-09-21	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-09-18	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-09-17	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-09-16	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-09-15	7.50	7.50	7.50	7.50	10000	7.50
NYSE	CO	2009-09-14	7.50	7.50	7.50	7.50	000	7.50
NYSE	CO	2009-09-11	7.50	7.50	7.50	7.50	200	7.50
NYSE	CO	2009-09-10	7.10	7.10	7.10	7.10	000	7.10
NYSE	CO	2009-09-09	7.10	7.10	7.10	7.10	000	7.10
NYSE	CO	2009-09-08	7.10	7.10	7.10	7.10	000	7.10
NYSE	CO	2009-09-04	7.10	7.10	7.10	7.10	000	7.10
NYSE	CO	2009-09-03	7.10	7.10	7.10	7.10	000	7.10
NYSE	CO	2009-09-02	7.10	7.10	7.10	7.10	3000	7.10
NYSE	CO	2009-09-01	7.10	7.10	7.10	7.10	000	7.10
NYSE	CO	2009-08-31	7.10	7.10	7.10	7.10	000	7.10
NYSE	CO	2009-08-28	7.10	7.10	7.10	7.10	000	7.10
NYSE	CO	2009-08-27	7.10	7.10	7.10	7.10	1000	7.10
NYSE	CO	2009-08-26	6.75	6.75	6.75	6.75	000	6.75
NYSE	CO	2009-08-25	6.75	6.75	6.75	6.75	000	6.75
NYSE	CO	2009-08-24	6.75	6.75	6.75	6.75	2000	6.75
NYSE	CO	2009-08-21	6.75	6.75	6.75	6.75	2400	6.75
NYSE	CO	2009-08-20	6.75	6.75	6.75	6.75	000	6.75
NYSE	CO	2009-08-19	6.75	6.75	6.75	6.75	000	6.75
NYSE	CO	2009-08-18	6.75	6.75	6.75	6.75	3000	6.75
NYSE	CO	2009-08-17	6.45	6.46	6.45	6.45	3500	6.45
NYSE	CO	2009-08-14	6.10	6.45	6.10	6.45	8100	6.45
NYSE	CO	2009-08-13	6.10	6.10	6.10	6.10	3000	6.10
NYSE	CO	2009-08-12	6.10	6.10	6.10	6.10	5500	6.10
NYSE	CO	2009-08-11	6.00	6.00	6.00	6.00	000	6.00
NYSE	CO	2009-08-10	6.00	6.00	6.00	6.00	000	6.00
NYSE	CO	2009-08-07	6.00	6.00	6.00	6.00	000	6.00
NYSE	CO	2009-08-06	6.00	6.01	6.00	6.00	10000	6.00
NYSE	CO	2009-08-05	6.55	6.55	6.55	6.55	000	6.55
NYSE	CO	2009-08-04	6.55	6.55	6.55	6.55	000	6.55
NYSE	CO	2009-08-03	6.55	6.55	6.55	6.55	000	6.55
NYSE	CO	2009-07-31	6.55	6.55	6.55	6.55	1000	6.55
NYSE	CO	2009-07-30	6.55	6.55	6.55	6.55	000	6.55
NYSE	CO	2009-07-29	6.55	6.55	6.55	6.55	19000	6.55
NYSE	CO	2009-07-28	6.45	6.45	6.45	6.45	500	6.45
NYSE	CO	2009-07-27	6.45	6.45	6.45	6.45	1500	6.45
NYSE	CO	2009-07-24	6.37	6.37	6.37	6.37	000	6.37
NYSE	CO	2009-07-23	6.37	6.37	6.37	6.37	000	6.37
NYSE	CO	2009-07-22	6.35	6.40	6.35	6.37	4000	6.37
NYSE	CO	2009-07-21	6.25	6.25	6.25	6.25	000	6.25
NYSE	CO	2009-07-20	6.25	6.25	6.25	6.25	1500	6.25
NYSE	CO	2009-07-17	6.25	6.25	6.25	6.25	1000	6.25
NYSE	CO	2009-07-16	6.36	6.36	6.36	6.36	000	6.36
NYSE	CO	2009-07-15	6.36	6.36	6.36	6.36	4000	6.36
NYSE	CO	2009-07-14	6.36	6.36	6.36	6.36	9000	6.36
NYSE	CO	2009-07-13	6.36	6.36	6.36	6.36	1500	6.36
NYSE	CO	2009-07-10	6.35	6.35	6.35	6.35	5000	6.35
NYSE	CO	2009-07-09	6.35	6.35	6.35	6.35	5000	6.35
NYSE	CO	2009-07-08	6.35	6.35	6.35	6.35	5000	6.35
NYSE	CO	2009-07-07	6.20	6.20	6.20	6.20	3500	6.20
NYSE	CO	2009-07-06	6.25	6.25	6.20	6.20	6500	6.20
NYSE	CO	2009-07-02	6.01	6.10	6.01	6.10	4400	6.10
NYSE	CO	2009-07-01	5.98	5.98	5.98	5.98	800	5.98
NYSE	CO	2009-06-30	6.00	6.00	5.99	5.99	4100	5.99
NYSE	CO	2009-06-29	6.06	6.06	6.06	6.06	2000	6.06
NYSE	CO	2009-06-26	6.02	6.02	6.02	6.02	1000	6.02
NYSE	CO	2009-06-25	5.69	5.69	5.69	5.69	000	5.69
NYSE	CO	2009-06-24	5.69	5.69	5.69	5.69	000	5.69
NYSE	CO	2009-06-23	5.69	5.69	5.69	5.69	000	5.69
NYSE	CO	2009-06-22	5.69	5.69	5.69	5.69	1000	5.69
NYSE	CO	2009-06-19	5.69	5.69	5.69	5.69	000	5.69
NYSE	CO	2009-06-18	5.69	5.69	5.69	5.69	000	5.69
NYSE	CO	2009-06-17	5.69	5.69	5.69	5.69	000	5.69
NYSE	CO	2009-06-16	5.69	5.69	5.69	5.69	000	5.69
NYSE	CO	2009-06-15	5.69	5.69	5.69	5.69	000	5.69
NYSE	CO	2009-06-12	5.69	5.69	5.69	5.69	000	5.69
NYSE	CO	2009-06-11	5.69	5.69	5.69	5.69	000	5.69
NYSE	CO	2009-06-10	5.69	5.69	5.69	5.69	000	5.69
NYSE	CO	2009-06-09	5.69	5.69	5.69	5.69	000	5.69
NYSE	CO	2009-06-08	5.69	5.69	5.69	5.69	000	5.69
NYSE	CO	2009-06-05	5.69	5.69	5.69	5.69	000	5.69
NYSE	CO	2009-06-04	5.69	5.69	5.69	5.69	000	5.69
NYSE	CO	2009-06-03	5.69	5.69	5.69	5.69	000	5.69
NYSE	CO	2009-06-02	5.85	5.85	5.69	5.69	2500	5.69
NYSE	CO	2009-06-01	5.85	5.85	5.85	5.85	1000	5.85
NYSE	CO	2009-05-29	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-05-28	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-05-27	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-05-26	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-05-22	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-05-21	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-05-20	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-05-19	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-05-18	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-05-15	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-05-14	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-05-13	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-05-12	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-05-11	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-05-08	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-05-07	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-05-06	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-05-05	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-05-04	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-05-01	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-04-30	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-04-29	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-04-28	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-04-27	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-04-24	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-04-23	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-04-22	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-04-21	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-04-20	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-04-17	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-04-16	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-04-15	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-04-14	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-04-13	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-04-09	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-04-08	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-04-07	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-04-06	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-04-03	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-04-02	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-04-01	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-03-31	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-03-30	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-03-27	5.85	5.85	5.85	5.85	1000	5.85
NYSE	CO	2009-03-26	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-03-25	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-03-24	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-03-23	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-03-20	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-03-19	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-03-18	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-03-17	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-03-16	5.85	5.85	5.85	5.85	000	5.85
NYSE	CO	2009-03-13	5.85	5.85	5.85	5.85	1500	5.85
NYSE	CO	2009-03-12	5.70	5.70	5.70	5.70	000	5.70
NYSE	CO	2009-03-11	5.70	5.70	5.70	5.70	000	5.70
NYSE	CO	2009-03-10	5.70	5.70	5.70	5.70	000	5.70
NYSE	CO	2009-03-09	5.70	5.70	5.70	5.70	000	5.70
NYSE	CO	2009-03-06	5.70	5.70	5.70	5.70	3000	5.70
NYSE	CO	2009-03-05	5.70	5.70	5.70	5.70	000	5.70
NYSE	CO	2009-03-04	5.70	5.70	5.70	5.70	000	5.70
NYSE	CO	2009-03-03	5.70	5.70	5.70	5.70	000	5.70
NYSE	CO	2009-03-02	5.70	5.70	5.70	5.70	2500	5.70
NYSE	CO	2009-02-27	5.70	5.70	5.70	5.70	000	5.70
NYSE	CO	2009-02-26	5.70	5.70	5.70	5.70	000	5.70
NYSE	CO	2009-02-25	5.70	5.70	5.70	5.70	000	5.70
NYSE	CO	2009-02-24	5.70	5.70	5.70	5.70	1000	5.70
NYSE	CO	2009-02-23	5.70	5.70	5.65	5.65	6000	5.65
NYSE	CO	2009-02-20	5.90	5.90	5.90	5.90	1000	5.90
NYSE	CO	2009-02-19	6.00	6.00	6.00	6.00	000	6.00
NYSE	CO	2009-02-18	5.87	9.00	5.87	6.00	16000	6.00
NYSE	CO	2009-02-17	5.65	5.65	5.65	5.65	1000	5.65
NYSE	CO	2009-02-13	5.60	5.60	5.55	5.55	11000	5.55
NYSE	CO	2009-02-12	5.60	5.60	5.60	5.60	000	5.60
NYSE	CO	2009-02-11	5.60	5.60	5.60	5.60	000	5.60
NYSE	CO	2009-02-10	5.60	5.60	5.60	5.60	000	5.60
NYSE	CO	2009-02-09	5.60	5.60	5.60	5.60	000	5.60
NYSE	CO	2009-02-06	5.60	5.60	5.60	5.60	000	5.60
NYSE	CO	2009-02-05	5.60	5.60	5.60	5.60	000	5.60
NYSE	CO	2009-02-04	5.60	5.60	5.60	5.60	000	5.60
NYSE	CO	2009-02-03	5.60	5.60	5.60	5.60	500	5.60
NYSE	CO	2009-02-02	5.50	5.50	5.50	5.50	000	5.50
NYSE	CO	2009-01-30	5.50	5.50	5.50	5.50	000	5.50
NYSE	CO	2009-01-29	5.50	5.50	5.50	5.50	000	5.50
NYSE	CO	2009-01-28	5.50	5.50	5.50	5.50	000	5.50
NYSE	CO	2009-01-27	5.50	5.50	5.50	5.50	000	5.50
NYSE	CO	2009-01-26	5.50	5.50	5.50	5.50	000	5.50
NYSE	CO	2009-01-23	5.50	5.50	5.50	5.50	000	5.50
NYSE	CO	2009-01-22	5.50	5.50	5.50	5.50	000	5.50
NYSE	CO	2009-01-21	5.50	5.50	5.50	5.50	000	5.50
NYSE	CO	2009-01-20	5.50	5.50	5.50	5.50	000	5.50
NYSE	CO	2009-01-16	5.50	5.50	5.50	5.50	000	5.50
NYSE	CO	2009-01-15	5.50	5.50	5.50	5.50	000	5.50
NYSE	CO	2009-01-14	5.50	5.50	5.50	5.50	000	5.50
NYSE	CO	2009-01-13	5.50	5.50	5.50	5.50	000	5.50
NYSE	CO	2009-01-12	5.50	5.50	5.50	5.50	000	5.50
NYSE	CO	2009-01-09	5.50	5.50	5.50	5.50	000	5.50
NYSE	CO	2009-01-08	5.50	5.50	5.50	5.50	000	5.50
NYSE	CO	2009-01-07	5.50	5.50	5.50	5.50	000	5.50
NYSE	CO	2009-01-06	5.50	5.50	5.50	5.50	1500	5.50
NYSE	CO	2009-01-05	5.50	5.50	5.50	5.50	000	5.50
NYSE	CO	2009-01-02	5.50	5.50	5.50	5.50	000	5.50
NYSE	COH	2009-12-31	37.15	37.15	36.50	36.53	1057600	36.53
NYSE	COH	2009-12-30	36.67	37.03	36.65	36.97	1795400	36.97
NYSE	COH	2009-12-29	37.31	37.31	36.59	36.79	2188900	36.79
NYSE	COH	2009-12-28	37.16	37.36	37.02	37.17	1430100	37.17
NYSE	COH	2009-12-24	37.10	37.29	36.87	37.15	499000	37.15
NYSE	COH	2009-12-23	37.08	37.31	36.86	37.05	1561500	37.05
NYSE	COH	2009-12-22	36.84	37.20	36.53	36.84	2381200	36.84
NYSE	COH	2009-12-21	36.52	37.31	36.42	37.11	3180300	37.11
NYSE	COH	2009-12-18	36.68	36.78	35.73	36.34	3509600	36.34
NYSE	COH	2009-12-17	36.53	36.86	36.24	36.57	2541200	36.57
NYSE	COH	2009-12-16	36.82	36.93	36.55	36.69	3241200	36.69
NYSE	COH	2009-12-15	36.84	36.85	36.23	36.52	3107700	36.52
NYSE	COH	2009-12-14	36.29	36.98	36.10	36.85	3031200	36.85
NYSE	COH	2009-12-11	36.36	36.38	35.78	35.84	4018400	35.84
NYSE	COH	2009-12-10	35.60	36.25	35.55	35.95	4555000	35.95
NYSE	COH	2009-12-09	35.20	35.40	34.93	35.18	2944700	35.18
NYSE	COH	2009-12-08	35.79	35.79	35.12	35.29	4270000	35.29
NYSE	COH	2009-12-07	36.54	36.54	35.88	35.94	3847100	35.94
NYSE	COH	2009-12-04	36.39	37.35	35.75	36.53	6980800	36.53
NYSE	COH	2009-12-03	35.66	36.00	35.42	35.75	4085800	35.75
NYSE	COH	2009-12-02	35.65	36.15	35.42	35.80	4230700	35.72
NYSE	COH	2009-12-01	35.19	35.59	34.95	35.42	3321000	35.35
NYSE	COH	2009-11-30	35.29	35.29	34.36	34.75	5465000	34.68
NYSE	COH	2009-11-27	34.75	35.77	34.54	35.29	2158800	35.22
NYSE	COH	2009-11-25	35.61	35.92	35.49	35.79	4202200	35.72
NYSE	COH	2009-11-24	34.91	35.50	34.76	34.93	5177600	34.86
NYSE	COH	2009-11-23	34.30	35.10	34.11	34.76	4809500	34.69
NYSE	COH	2009-11-20	33.72	34.24	33.40	33.79	5894200	33.72
NYSE	COH	2009-11-19	34.22	34.22	32.96	33.92	7214100	33.85
NYSE	COH	2009-11-18	34.43	34.90	34.04	34.44	2912200	34.37
NYSE	COH	2009-11-17	36.00	36.02	33.90	34.48	8763400	34.41
NYSE	COH	2009-11-16	36.93	37.10	35.72	35.99	6793700	35.91
NYSE	COH	2009-11-13	34.92	35.65	34.58	35.56	4856200	35.49
NYSE	COH	2009-11-12	35.86	36.11	34.80	35.00	4441800	34.93
NYSE	COH	2009-11-11	35.45	36.47	34.94	35.99	6334900	35.91
NYSE	COH	2009-11-10	34.77	35.23	34.64	34.97	4015700	34.90
NYSE	COH	2009-11-09	34.27	35.08	33.90	35.08	3201900	35.01
NYSE	COH	2009-11-06	33.79	34.20	33.21	33.92	2881800	33.85
NYSE	COH	2009-11-05	32.89	33.97	32.54	33.96	4356700	33.89
NYSE	COH	2009-11-04	33.16	33.29	32.22	32.37	4054500	32.30
NYSE	COH	2009-11-03	32.98	33.22	31.98	32.82	4906100	32.75
NYSE	COH	2009-11-02	33.10	33.43	32.30	33.23	4891200	33.16
NYSE	COH	2009-10-30	33.73	34.50	32.59	32.97	6329300	32.90
NYSE	COH	2009-10-29	32.24	33.08	32.09	32.87	4246000	32.80
NYSE	COH	2009-10-28	33.32	33.47	31.69	31.83	4369300	31.76
NYSE	COH	2009-10-27	34.66	34.66	33.13	33.31	3582700	33.24
NYSE	COH	2009-10-26	34.59	35.05	34.43	34.55	4714800	34.48
NYSE	COH	2009-10-23	34.84	34.84	34.03	34.22	3367900	34.15
NYSE	COH	2009-10-22	33.25	34.97	33.25	34.82	6331100	34.75
NYSE	COH	2009-10-21	33.41	34.10	33.07	33.14	6056600	33.07
NYSE	COH	2009-10-20	33.80	34.50	33.27	33.41	6653400	33.34
NYSE	COH	2009-10-19	34.24	34.90	34.19	34.51	8554200	34.44
NYSE	COH	2009-10-16	34.29	34.57	33.85	34.11	6369500	34.04
NYSE	COH	2009-10-15	34.87	35.47	34.65	34.71	3953700	34.64
NYSE	COH	2009-10-14	34.92	35.19	34.57	35.17	3373600	35.10
NYSE	COH	2009-10-13	34.43	34.82	34.16	34.39	2627800	34.32
NYSE	COH	2009-10-12	34.61	34.79	34.25	34.50	3406100	34.43
NYSE	COH	2009-10-09	33.96	34.65	33.78	34.50	4170300	34.43
NYSE	COH	2009-10-08	33.60	34.12	33.23	34.05	4674000	33.98
NYSE	COH	2009-10-07	32.70	33.52	32.21	33.44	5192600	33.37
NYSE	COH	2009-10-06	32.40	33.12	32.40	32.95	3945700	32.88
NYSE	COH	2009-10-05	31.33	32.42	31.20	32.25	2978400	32.18
NYSE	COH	2009-10-02	31.37	31.80	31.04	31.08	4348800	31.01
NYSE	COH	2009-10-01	32.67	33.00	31.93	32.05	6368400	31.98
NYSE	COH	2009-09-30	33.22	33.34	32.32	32.92	3660200	32.85
NYSE	COH	2009-09-29	32.82	33.33	32.67	33.08	3042200	33.01
NYSE	COH	2009-09-28	31.95	32.66	31.85	32.60	2094100	32.53
NYSE	COH	2009-09-25	31.72	31.98	31.41	31.67	2501000	31.60
NYSE	COH	2009-09-24	32.47	32.69	31.59	31.75	4023300	31.68
NYSE	COH	2009-09-23	32.85	33.06	32.35	32.35	3309400	32.28
NYSE	COH	2009-09-22	33.28	33.28	32.59	32.70	3928800	32.63
NYSE	COH	2009-09-21	33.32	33.67	32.91	33.01	5195800	32.94
NYSE	COH	2009-09-18	32.87	33.80	32.81	33.63	5184000	33.56
NYSE	COH	2009-09-17	32.34	33.33	32.34	32.90	4713500	32.83
NYSE	COH	2009-09-16	32.48	32.56	31.94	32.48	6025100	32.41
NYSE	COH	2009-09-15	31.91	32.57	31.77	32.25	3297500	32.18
NYSE	COH	2009-09-14	31.24	31.94	30.86	31.85	2951100	31.78
NYSE	COH	2009-09-11	31.20	31.71	31.17	31.47	3457200	31.40
NYSE	COH	2009-09-10	31.37	31.73	30.88	31.24	5340900	31.17
NYSE	COH	2009-09-09	30.43	31.28	30.21	31.27	4869000	31.20
NYSE	COH	2009-09-08	29.98	30.46	29.72	30.42	4512500	30.36
NYSE	COH	2009-09-04	28.82	29.82	28.82	29.63	2338800	29.57
NYSE	COH	2009-09-03	28.50	29.02	28.24	28.94	2787200	28.88
NYSE	COH	2009-09-02	28.73	28.73	28.16	28.23	3861300	28.10
NYSE	COH	2009-09-01	29.40	29.99	28.77	28.90	6201900	28.76
NYSE	COH	2009-08-31	28.95	29.08	28.22	28.29	3240400	28.16
NYSE	COH	2009-08-28	29.75	29.79	29.11	29.27	3296900	29.13
NYSE	COH	2009-08-27	29.16	29.44	28.71	29.25	2371700	29.11
NYSE	COH	2009-08-26	29.07	29.50	28.99	29.31	2696900	29.17
NYSE	COH	2009-08-25	28.34	29.44	28.02	29.26	5193100	29.12
NYSE	COH	2009-08-24	28.82	28.88	27.96	28.03	4433900	27.90
NYSE	COH	2009-08-21	29.04	29.20	28.36	28.75	3293100	28.61
NYSE	COH	2009-08-20	28.32	28.76	28.20	28.74	3095400	28.60
NYSE	COH	2009-08-19	27.76	28.40	27.56	28.17	2651000	28.04
NYSE	COH	2009-08-18	27.70	28.24	27.66	28.14	2535600	28.01
NYSE	COH	2009-08-17	27.95	28.00	27.21	27.71	4248300	27.58
NYSE	COH	2009-08-14	29.57	29.57	28.34	28.55	4953800	28.41
NYSE	COH	2009-08-13	30.22	30.24	28.80	29.17	6997700	29.03
NYSE	COH	2009-08-12	30.05	30.24	29.59	29.83	4551600	29.69
NYSE	COH	2009-08-11	29.33	30.03	29.19	29.85	4262200	29.71
NYSE	COH	2009-08-10	30.07	30.09	29.48	29.68	3341000	29.54
NYSE	COH	2009-08-07	29.70	30.61	29.69	30.39	3667400	30.25
NYSE	COH	2009-08-06	29.30	29.68	28.90	29.43	2420200	29.29
NYSE	COH	2009-08-05	29.45	29.82	28.91	29.30	2426500	29.16
NYSE	COH	2009-08-04	29.59	29.88	29.07	29.31	4060900	29.17
NYSE	COH	2009-08-03	29.88	29.90	29.00	29.90	4975200	29.76
NYSE	COH	2009-07-31	29.03	29.76	28.79	29.59	4142400	29.45
NYSE	COH	2009-07-30	29.19	29.97	29.00	29.17	4619100	29.03
NYSE	COH	2009-07-29	28.13	29.21	28.12	28.89	6633900	28.75
NYSE	COH	2009-07-28	26.85	28.14	26.37	28.05	12525500	27.92
NYSE	COH	2009-07-27	28.66	28.77	27.49	28.43	6936500	28.30
NYSE	COH	2009-07-24	29.09	29.40	28.59	29.31	3454000	29.17
NYSE	COH	2009-07-23	28.55	29.48	28.17	29.23	4940400	29.09
NYSE	COH	2009-07-22	27.80	28.79	27.45	28.42	5337600	28.29
NYSE	COH	2009-07-21	27.19	27.51	26.88	27.48	5072000	27.35
NYSE	COH	2009-07-20	26.94	27.17	26.62	27.07	3023600	26.94
NYSE	COH	2009-07-17	26.13	26.71	26.07	26.63	4035000	26.50
NYSE	COH	2009-07-16	26.25	26.30	25.49	26.20	4530000	26.08
NYSE	COH	2009-07-15	25.62	26.35	25.22	26.31	5876100	26.19
NYSE	COH	2009-07-14	23.98	24.86	23.62	24.77	6027500	24.65
NYSE	COH	2009-07-13	23.57	23.99	22.94	23.85	7239700	23.74
NYSE	COH	2009-07-10	23.79	24.08	23.43	23.56	5802400	23.45
NYSE	COH	2009-07-09	24.33	24.58	23.60	23.86	5696800	23.75
NYSE	COH	2009-07-08	24.12	24.42	23.71	24.20	8709600	24.09
NYSE	COH	2009-07-07	25.27	25.27	23.97	24.03	6194100	23.92
NYSE	COH	2009-07-06	25.61	25.88	24.79	25.18	6734900	25.06
NYSE	COH	2009-07-02	26.67	27.04	25.80	25.80	5034100	25.68
NYSE	COH	2009-07-01	27.11	27.80	26.98	27.04	5202200	26.91
NYSE	COH	2009-06-30	26.57	27.28	26.53	26.88	4451500	26.75
NYSE	COH	2009-06-29	27.06	27.16	26.41	26.59	3033200	26.46
NYSE	COH	2009-06-26	26.17	27.24	26.16	26.93	4414300	26.80
NYSE	COH	2009-06-25	25.37	26.37	25.29	26.24	3996400	26.12
NYSE	COH	2009-06-24	25.48	26.02	25.14	25.36	5368800	25.24
NYSE	COH	2009-06-23	26.49	26.53	25.02	25.13	6431500	25.01
NYSE	COH	2009-06-22	26.20	26.98	25.75	26.46	7651400	26.33
NYSE	COH	2009-06-19	25.75	26.36	25.60	26.24	4903800	26.12
NYSE	COH	2009-06-18	26.11	26.25	25.06	25.44	5786700	25.32
NYSE	COH	2009-06-17	26.20	26.75	25.55	26.27	5243600	26.15
NYSE	COH	2009-06-16	26.91	27.40	26.03	26.24	7878400	26.12
NYSE	COH	2009-06-15	25.69	26.95	25.53	26.83	7794600	26.70
NYSE	COH	2009-06-12	26.41	26.56	25.22	26.12	7407900	26.00
NYSE	COH	2009-06-11	27.93	27.97	26.71	26.79	5775900	26.66
NYSE	COH	2009-06-10	28.27	28.52	27.17	27.85	5617000	27.72
NYSE	COH	2009-06-09	27.00	28.10	26.83	27.94	5266200	27.81
NYSE	COH	2009-06-08	26.81	27.10	26.11	26.83	4055900	26.70
NYSE	COH	2009-06-05	27.28	27.96	26.43	26.92	6677900	26.79
NYSE	COH	2009-06-04	27.69	27.69	26.31	26.94	10229800	26.81
NYSE	COH	2009-06-03	27.54	27.99	27.19	27.69	6610400	27.48
NYSE	COH	2009-06-02	28.51	28.51	27.37	27.90	7982200	27.69
NYSE	COH	2009-06-01	26.81	28.74	26.46	28.36	7969300	28.15
NYSE	COH	2009-05-29	25.55	26.31	25.55	26.27	4996600	26.07
NYSE	COH	2009-05-28	25.99	26.09	24.66	25.41	4596400	25.22
NYSE	COH	2009-05-27	25.56	26.41	25.31	25.45	5680700	25.26
NYSE	COH	2009-05-26	24.25	25.83	24.17	25.51	6028800	25.32
NYSE	COH	2009-05-22	24.22	24.74	23.56	24.35	3894600	24.17
NYSE	COH	2009-05-21	24.18	24.81	23.69	24.09	5663500	23.91
NYSE	COH	2009-05-20	25.30	25.99	24.48	24.59	6255700	24.41
NYSE	COH	2009-05-19	25.00	25.65	24.47	25.00	6685200	24.81
NYSE	COH	2009-05-18	23.72	25.01	23.41	24.99	7244400	24.80
NYSE	COH	2009-05-15	23.14	24.11	23.01	23.14	5974900	22.97
NYSE	COH	2009-05-14	22.50	23.71	22.35	23.25	4980900	23.08
NYSE	COH	2009-05-13	23.12	23.35	22.01	22.73	9597200	22.56
NYSE	COH	2009-05-12	25.28	25.56	23.61	23.95	8808900	23.77
NYSE	COH	2009-05-11	25.37	25.79	24.61	25.05	7269000	24.86
NYSE	COH	2009-05-08	26.03	26.26	25.02	26.03	7331200	25.84
NYSE	COH	2009-05-07	26.21	26.48	25.58	25.92	9755300	25.73
NYSE	COH	2009-05-06	25.73	25.95	24.83	25.86	9172000	25.67
NYSE	COH	2009-05-05	25.39	25.75	24.57	25.42	5514400	25.23
NYSE	COH	2009-05-04	25.13	25.83	24.72	25.48	6312500	25.29
NYSE	COH	2009-05-01	24.47	25.15	23.95	24.85	6561200	24.67
NYSE	COH	2009-04-30	24.68	25.40	24.33	24.50	8280600	24.32
NYSE	COH	2009-04-29	23.83	24.75	23.20	24.33	11100800	24.15
NYSE	COH	2009-04-28	21.82	23.81	21.76	23.48	13185900	23.31
NYSE	COH	2009-04-27	22.02	22.71	21.89	22.14	5845600	21.98
NYSE	COH	2009-04-24	22.73	23.29	22.04	22.52	9847100	22.35
NYSE	COH	2009-04-23	22.73	23.27	21.52	22.24	10639200	22.07
NYSE	COH	2009-04-22	19.80	23.52	19.76	22.80	15073100	22.63
NYSE	COH	2009-04-21	20.18	21.62	19.97	20.92	25609600	20.76
NYSE	COH	2009-04-20	18.94	19.10	18.00	18.23	5280200	18.09
NYSE	COH	2009-04-17	18.93	19.49	18.57	19.30	5133400	19.16
NYSE	COH	2009-04-16	18.64	19.09	17.86	18.89	7332900	18.75
NYSE	COH	2009-04-15	18.14	18.74	17.81	18.22	5938500	18.08
NYSE	COH	2009-04-14	18.19	18.56	17.88	18.25	6791900	18.11
NYSE	COH	2009-04-13	18.66	18.80	18.09	18.47	5745500	18.33
NYSE	COH	2009-04-09	18.30	19.03	17.97	18.86	5377900	18.72
NYSE	COH	2009-04-08	17.05	17.68	17.05	17.65	4716600	17.52
NYSE	COH	2009-04-07	17.53	17.68	16.91	16.93	4759600	16.80
NYSE	COH	2009-04-06	18.37	18.45	17.40	17.86	4718900	17.73
NYSE	COH	2009-04-03	17.98	18.65	17.86	18.65	5191700	18.51
NYSE	COH	2009-04-02	17.50	18.62	17.19	17.92	6807200	17.79
NYSE	COH	2009-04-01	16.43	17.09	16.25	17.00	4295100	16.87
NYSE	COH	2009-03-31	16.53	16.98	16.11	16.70	5238100	16.58
NYSE	COH	2009-03-30	17.04	17.30	16.10	16.37	5676300	16.25
NYSE	COH	2009-03-27	17.42	17.76	17.16	17.48	4144800	17.35
NYSE	COH	2009-03-26	17.26	18.00	17.26	17.76	5677700	17.63
NYSE	COH	2009-03-25	17.01	17.72	16.49	17.18	10338400	17.05
NYSE	COH	2009-03-24	16.27	17.16	16.16	16.80	7341200	16.67
NYSE	COH	2009-03-23	15.55	16.54	15.13	16.51	5339700	16.39
NYSE	COH	2009-03-20	15.64	15.88	14.84	15.03	7612700	14.92
NYSE	COH	2009-03-19	15.91	15.94	15.29	15.61	5550300	15.49
NYSE	COH	2009-03-18	15.17	16.10	14.97	15.80	7863100	15.68
NYSE	COH	2009-03-17	14.35	15.27	14.03	15.27	5329300	15.16
NYSE	COH	2009-03-16	14.90	14.90	14.35	14.35	5256500	14.24
NYSE	COH	2009-03-13	14.55	14.79	14.06	14.69	7008900	14.58
NYSE	COH	2009-03-12	13.92	14.58	13.73	14.46	8475600	14.35
NYSE	COH	2009-03-11	12.99	14.35	12.89	13.99	10618200	13.89
NYSE	COH	2009-03-10	11.87	13.21	11.87	13.15	8769500	13.05
NYSE	COH	2009-03-09	11.61	11.98	11.46	11.73	11392800	11.64
NYSE	COH	2009-03-06	12.46	12.46	11.41	11.80	12831500	11.71
NYSE	COH	2009-03-05	13.03	13.48	12.16	12.28	8405300	12.19
NYSE	COH	2009-03-04	13.31	13.63	13.03	13.37	7001300	13.27
NYSE	COH	2009-03-03	13.22	13.39	12.71	13.01	9922400	12.91
NYSE	COH	2009-03-02	13.55	13.92	12.96	13.00	6847400	12.90
NYSE	COH	2009-02-27	13.38	14.37	13.38	13.98	8038300	13.88
NYSE	COH	2009-02-26	14.09	14.49	13.56	13.59	7364500	13.49
NYSE	COH	2009-02-25	14.19	14.54	13.55	13.86	10091200	13.76
NYSE	COH	2009-02-24	13.50	14.41	13.22	14.27	8144300	14.16
NYSE	COH	2009-02-23	13.87	14.03	13.26	13.36	8261700	13.26
NYSE	COH	2009-02-20	13.47	14.00	13.36	13.74	7029600	13.64
NYSE	COH	2009-02-19	13.82	14.16	13.56	13.75	5518700	13.65
NYSE	COH	2009-02-18	14.24	14.37	13.44	13.67	6269500	13.57
NYSE	COH	2009-02-17	13.51	14.27	13.33	13.97	8893900	13.87
NYSE	COH	2009-02-13	14.20	14.49	13.91	13.97	3864500	13.87
NYSE	COH	2009-02-12	14.20	14.38	13.72	14.29	6026600	14.18
NYSE	COH	2009-02-11	14.45	14.72	13.88	14.20	6279000	14.09
NYSE	COH	2009-02-10	14.98	15.26	14.14	14.31	7230900	14.20
NYSE	COH	2009-02-09	15.89	16.01	14.98	15.13	7981500	15.02
NYSE	COH	2009-02-06	15.18	16.20	14.87	15.87	8041100	15.75
NYSE	COH	2009-02-05	14.66	15.29	14.60	14.91	8780800	14.80
NYSE	COH	2009-02-04	14.91	15.05	14.43	14.64	5858900	14.53
NYSE	COH	2009-02-03	13.81	15.05	13.65	14.82	9449400	14.71
NYSE	COH	2009-02-02	14.38	14.57	13.65	13.97	8859500	13.87
NYSE	COH	2009-01-30	14.92	15.14	14.48	14.60	10817400	14.49
NYSE	COH	2009-01-29	15.09	15.24	14.74	14.85	5593700	14.74
NYSE	COH	2009-01-28	14.82	15.93	14.52	15.38	8111500	15.27
NYSE	COH	2009-01-27	14.50	14.83	14.09	14.32	6394700	14.21
NYSE	COH	2009-01-26	14.25	15.13	14.11	14.48	7207900	14.37
NYSE	COH	2009-01-23	14.10	14.61	14.01	14.40	8617500	14.29
NYSE	COH	2009-01-22	14.47	14.99	13.98	14.44	10047400	14.33
NYSE	COH	2009-01-21	16.23	16.49	13.37	14.72	20653000	14.61
NYSE	COH	2009-01-20	17.00	17.15	15.79	15.87	8489000	15.75
NYSE	COH	2009-01-16	17.12	17.30	16.35	17.00	6366600	16.87
NYSE	COH	2009-01-15	16.06	17.27	15.80	16.81	11344400	16.68
NYSE	COH	2009-01-14	16.52	16.70	16.00	16.05	10419800	15.93
NYSE	COH	2009-01-13	17.24	17.68	16.94	17.18	8726900	17.05
NYSE	COH	2009-01-12	18.03	18.41	17.16	17.26	9099400	17.13
NYSE	COH	2009-01-09	19.42	19.45	18.01	18.11	15290100	17.98
NYSE	COH	2009-01-08	21.18	21.18	19.89	20.90	10547100	20.74
NYSE	COH	2009-01-07	21.50	21.71	21.12	21.56	7888400	21.40
NYSE	COH	2009-01-06	21.72	22.46	21.10	21.91	5864300	21.75
NYSE	COH	2009-01-05	21.85	22.12	21.20	21.90	5743400	21.74
NYSE	COH	2009-01-02	20.84	22.17	20.48	22.02	4016700	21.86
NYSE	COH	2006-08-03	29.58	30.49	29.30	30.16	4200900	29.94
NYSE	CVO	2009-12-31	8.94	9.10	8.71	8.75	224500	8.75
NYSE	CVO	2009-12-30	8.88	9.06	8.49	8.92	728700	8.92
NYSE	CVO	2009-12-29	9.02	9.30	8.81	9.00	663700	9.00
NYSE	CVO	2009-12-28	9.40	9.42	9.00	9.02	141500	9.02
NYSE	CVO	2009-12-24	9.11	9.39	9.11	9.32	66900	9.32
NYSE	CVO	2009-12-23	8.88	9.11	8.76	9.04	235500	9.04
NYSE	CVO	2009-12-22	8.88	8.96	8.74	8.79	240000	8.79
NYSE	CVO	2009-12-21	8.90	9.00	8.75	8.88	271300	8.88
NYSE	CVO	2009-12-18	8.65	8.87	8.60	8.82	519800	8.82
NYSE	CVO	2009-12-17	8.60	8.85	8.49	8.53	281000	8.53
NYSE	CVO	2009-12-16	8.62	8.91	8.54	8.75	247900	8.75
NYSE	CVO	2009-12-15	8.35	8.61	8.29	8.50	322500	8.50
NYSE	CVO	2009-12-14	8.40	8.40	8.20	8.37	205700	8.37
NYSE	CVO	2009-12-11	8.27	8.41	8.23	8.35	204100	8.35
NYSE	CVO	2009-12-10	8.22	8.30	8.14	8.18	218300	8.18
NYSE	CVO	2009-12-09	8.26	8.26	8.08	8.15	232300	8.15
NYSE	CVO	2009-12-08	8.25	8.45	8.05	8.27	287800	8.27
NYSE	CVO	2009-12-07	8.03	8.34	8.03	8.26	294400	8.26
NYSE	CVO	2009-12-04	7.55	8.09	7.37	8.05	578100	8.05
NYSE	CVO	2009-12-03	7.79	8.00	7.45	7.47	191700	7.47
NYSE	CVO	2009-12-02	7.84	8.15	7.59	7.73	264200	7.73
NYSE	CVO	2009-12-01	7.84	7.97	7.65	7.87	220100	7.87
NYSE	CVO	2009-11-30	7.40	7.74	7.19	7.68	317600	7.68
NYSE	CVO	2009-11-27	7.58	7.76	7.47	7.47	127200	7.47
NYSE	CVO	2009-11-25	8.10	8.19	7.95	7.97	286100	7.97
NYSE	CVO	2009-11-24	8.10	8.11	7.66	8.05	384800	8.05
NYSE	CVO	2009-11-23	8.03	8.15	7.94	8.13	394300	8.13
NYSE	CVO	2009-11-20	8.06	8.06	7.67	7.84	322900	7.84
NYSE	CVO	2009-11-19	8.32	8.41	7.96	8.12	288800	8.12
NYSE	CVO	2009-11-18	8.24	8.60	8.16	8.39	267900	8.39
NYSE	CVO	2009-11-17	7.88	8.39	7.88	8.20	198200	8.20
NYSE	CVO	2009-11-16	7.55	8.24	7.55	7.97	472900	7.97
NYSE	CVO	2009-11-13	7.71	7.72	7.24	7.45	288600	7.45
NYSE	CVO	2009-11-12	6.80	7.85	6.60	7.64	423400	7.64
NYSE	CVO	2009-11-11	7.57	7.73	7.28	7.35	327000	7.35
NYSE	CVO	2009-11-10	7.80	7.90	7.33	7.45	202700	7.45
NYSE	CVO	2009-11-09	7.76	7.88	7.60	7.84	347000	7.84
NYSE	CVO	2009-11-06	7.46	7.76	7.36	7.64	258500	7.64
NYSE	CVO	2009-11-05	7.01	7.61	6.95	7.55	407200	7.55
NYSE	CVO	2009-11-04	7.07	7.26	6.88	6.90	326200	6.90
NYSE	CVO	2009-11-03	6.89	7.01	6.57	7.00	352500	7.00
NYSE	CVO	2009-11-02	7.17	7.29	6.69	6.95	467400	6.95
NYSE	CVO	2009-10-30	7.26	7.35	6.97	7.08	389900	7.08
NYSE	CVO	2009-10-29	7.08	7.47	7.08	7.39	251700	7.39
NYSE	CVO	2009-10-28	7.35	7.47	6.98	7.03	288900	7.03
NYSE	CVO	2009-10-27	7.31	7.40	6.89	7.35	446700	7.35
NYSE	CVO	2009-10-26	7.59	7.83	7.27	7.31	323900	7.31
NYSE	CVO	2009-10-23	8.03	8.11	7.57	7.60	196900	7.60
NYSE	CVO	2009-10-22	7.76	8.11	7.50	8.02	239400	8.02
NYSE	CVO	2009-10-21	7.85	8.44	7.71	7.75	304800	7.75
NYSE	CVO	2009-10-20	7.89	8.02	7.48	7.90	454800	7.90
NYSE	CVO	2009-10-19	8.15	8.15	7.68	7.91	271900	7.91
NYSE	CVO	2009-10-16	8.03	8.31	7.85	8.13	190700	8.13
NYSE	CVO	2009-10-15	8.53	8.53	8.16	8.21	288100	8.21
NYSE	CVO	2009-10-14	8.57	8.71	8.42	8.54	259400	8.54
NYSE	CVO	2009-10-13	8.37	8.72	8.28	8.52	382100	8.52
NYSE	CVO	2009-10-12	8.16	8.58	8.16	8.41	311500	8.41
NYSE	CVO	2009-10-09	7.86	8.16	7.84	8.11	259800	8.11
NYSE	CVO	2009-10-08	7.79	8.10	7.61	7.85	624700	7.85
NYSE	CVO	2009-10-07	7.41	7.78	7.41	7.69	335300	7.69
NYSE	CVO	2009-10-06	7.03	7.50	7.00	7.48	600200	7.48
NYSE	CVO	2009-10-05	6.77	7.16	6.56	6.99	542800	6.99
NYSE	CVO	2009-10-02	6.67	6.91	6.40	6.71	622000	6.71
NYSE	CVO	2009-10-01	6.85	6.95	6.57	6.77	370100	6.77
NYSE	CVO	2009-09-30	7.04	7.05	6.54	6.92	336400	6.92
NYSE	CVO	2009-09-29	7.03	7.20	6.93	7.01	277300	7.01
NYSE	CVO	2009-09-28	6.70	7.08	6.66	7.06	528400	7.06
NYSE	CVO	2009-09-25	6.68	6.89	6.55	6.67	542800	6.67
NYSE	CVO	2009-09-24	6.96	6.96	6.50	6.81	382800	6.81
NYSE	CVO	2009-09-23	7.03	7.06	6.83	6.94	350800	6.94
NYSE	CVO	2009-09-22	6.96	7.12	6.77	6.99	596500	6.99
NYSE	CVO	2009-09-21	6.93	6.93	6.72	6.91	406400	6.91
NYSE	CVO	2009-09-18	6.93	7.00	6.76	7.00	649700	7.00
NYSE	CVO	2009-09-17	6.70	6.97	6.57	6.89	553600	6.89
NYSE	CVO	2009-09-16	6.58	6.86	6.46	6.70	994600	6.70
NYSE	CVO	2009-09-15	6.72	6.78	6.37	6.53	1021800	6.53
NYSE	CVO	2009-09-14	6.49	6.76	6.35	6.72	412700	6.72
NYSE	CVO	2009-09-11	6.34	6.60	6.10	6.55	380300	6.55
NYSE	CVO	2009-09-10	6.34	6.43	6.17	6.34	385700	6.34
NYSE	CVO	2009-09-09	5.89	6.33	5.82	6.33	541200	6.33
NYSE	CVO	2009-09-08	5.95	5.95	5.80	5.91	315200	5.91
NYSE	CVO	2009-09-04	5.88	5.95	5.75	5.91	375000	5.91
NYSE	CVO	2009-09-03	5.80	5.94	5.56	5.86	587800	5.86
NYSE	CVO	2009-09-02	5.40	5.95	5.27	5.75	1169900	5.75
NYSE	CVO	2009-09-01	4.96	5.62	4.96	5.45	1351200	5.45
NYSE	CVO	2009-08-31	5.02	5.25	4.78	5.11	438800	5.11
NYSE	CVO	2009-08-28	5.23	5.24	4.99	5.08	486000	5.08
NYSE	CVO	2009-08-27	5.13	5.20	4.91	5.15	377400	5.15
NYSE	CVO	2009-08-26	4.99	5.20	4.89	5.18	585400	5.18
NYSE	CVO	2009-08-25	4.96	5.02	4.77	4.97	575100	4.97
NYSE	CVO	2009-08-24	4.98	5.17	4.93	4.94	433000	4.94
NYSE	CVO	2009-08-21	4.53	5.00	4.50	4.94	740100	4.94
NYSE	CVO	2009-08-20	4.40	4.50	4.34	4.47	451100	4.47
NYSE	CVO	2009-08-19	3.92	4.40	3.91	4.36	450000	4.36
NYSE	CVO	2009-08-18	3.91	4.03	3.87	4.00	411500	4.00
NYSE	CVO	2009-08-17	3.73	3.92	3.73	3.89	360300	3.89
NYSE	CVO	2009-08-14	3.96	4.06	3.90	4.00	351400	4.00
NYSE	CVO	2009-08-13	4.07	4.12	3.79	3.90	456700	3.90
NYSE	CVO	2009-08-12	3.93	4.17	3.93	4.06	287900	4.06
NYSE	CVO	2009-08-11	4.00	4.00	3.83	3.93	490800	3.93
NYSE	CVO	2009-08-10	4.24	4.24	4.01	4.01	509000	4.01
NYSE	CVO	2009-08-07	4.34	4.42	4.20	4.22	541600	4.22
NYSE	CVO	2009-08-06	5.00	5.00	4.20	4.21	936200	4.21
NYSE	CVO	2009-08-05	4.91	4.93	4.67	4.85	357300	4.85
NYSE	CVO	2009-08-04	4.79	4.98	4.77	4.91	251800	4.91
NYSE	CVO	2009-08-03	4.91	4.94	4.80	4.85	445600	4.85
NYSE	CVO	2009-07-31	5.03	5.05	4.75	4.83	406000	4.83
NYSE	CVO	2009-07-30	4.92	5.24	4.90	5.04	598200	5.04
NYSE	CVO	2009-07-29	4.90	4.90	4.78	4.82	226400	4.82
NYSE	CVO	2009-07-28	4.74	4.97	4.69	4.96	197400	4.96
NYSE	CVO	2009-07-27	4.83	4.87	4.69	4.80	312400	4.80
NYSE	CVO	2009-07-24	4.84	4.90	4.63	4.83	455200	4.83
NYSE	CVO	2009-07-23	4.54	4.87	4.33	4.87	1096600	4.87
NYSE	CVO	2009-07-22	4.22	4.35	4.17	4.33	176900	4.33
NYSE	CVO	2009-07-21	4.34	4.38	4.11	4.28	180900	4.28
NYSE	CVO	2009-07-20	4.23	4.30	4.11	4.30	163600	4.30
NYSE	CVO	2009-07-17	4.19	4.21	4.05	4.19	218200	4.19
NYSE	CVO	2009-07-16	4.16	4.18	4.04	4.18	157000	4.18
NYSE	CVO	2009-07-15	4.06	4.20	3.96	4.18	208900	4.18
NYSE	CVO	2009-07-14	3.86	4.00	3.82	3.97	206400	3.97
NYSE	CVO	2009-07-13	3.75	3.89	3.64	3.87	201600	3.87
NYSE	CVO	2009-07-10	3.68	3.75	3.61	3.72	258500	3.72
NYSE	CVO	2009-07-09	3.80	3.84	3.61	3.70	406500	3.70
NYSE	CVO	2009-07-08	3.83	3.88	3.60	3.75	278600	3.75
NYSE	CVO	2009-07-07	3.94	3.99	3.72	3.79	240900	3.79
NYSE	CVO	2009-07-06	4.06	4.12	3.94	3.95	351000	3.95
NYSE	CVO	2009-07-02	4.17	4.21	4.06	4.07	335400	4.07
NYSE	CVO	2009-07-01	4.26	4.50	4.19	4.22	562000	4.22
NYSE	CVO	2009-06-30	4.09	4.23	4.07	4.23	269500	4.23
NYSE	CVO	2009-06-29	4.26	4.32	4.05	4.10	253600	4.10
NYSE	CVO	2009-06-26	4.25	4.53	4.10	4.29	595900	4.29
NYSE	CVO	2009-06-25	4.09	4.30	4.04	4.30	264500	4.30
NYSE	CVO	2009-06-24	4.00	4.33	4.00	4.12	947800	4.12
NYSE	CVO	2009-06-23	4.01	4.20	3.88	3.95	414100	3.95
NYSE	CVO	2009-06-22	4.46	4.47	4.00	4.05	280900	4.05
NYSE	CVO	2009-06-19	4.58	4.84	4.42	4.42	374500	4.42
NYSE	CVO	2009-06-18	4.62	4.64	4.41	4.50	182600	4.50
NYSE	CVO	2009-06-17	4.73	4.86	4.51	4.64	294400	4.64
NYSE	CVO	2009-06-16	4.89	4.89	4.64	4.71	247700	4.71
NYSE	CVO	2009-06-15	4.95	4.97	4.70	4.82	304000	4.82
NYSE	CVO	2009-06-12	4.89	5.03	4.75	5.03	215600	5.03
NYSE	CVO	2009-06-11	4.92	5.05	4.84	4.92	315300	4.92
NYSE	CVO	2009-06-10	4.97	5.06	4.75	4.85	388600	4.85
NYSE	CVO	2009-06-09	4.93	5.02	4.83	4.92	208200	4.92
NYSE	CVO	2009-06-08	4.88	5.05	4.80	4.90	200000	4.90
NYSE	CVO	2009-06-05	5.07	5.13	4.71	4.86	404100	4.86
NYSE	CVO	2009-06-04	4.94	4.99	4.30	4.99	256600	4.99
NYSE	CVO	2009-06-03	4.76	4.90	4.63	4.89	513000	4.89
NYSE	CVO	2009-06-02	5.35	5.35	4.82	4.87	832100	4.87
NYSE	CVO	2009-06-01	5.05	5.25	4.92	5.25	585700	5.25
NYSE	CVO	2009-05-29	4.84	4.93	4.73	4.93	295500	4.93
NYSE	CVO	2009-05-28	4.80	4.87	4.62	4.83	193800	4.83
NYSE	CVO	2009-05-27	4.98	5.00	4.75	4.77	395400	4.77
NYSE	CVO	2009-05-26	4.43	4.98	4.35	4.98	491000	4.98
NYSE	CVO	2009-05-22	4.61	4.75	4.43	4.47	115500	4.47
NYSE	CVO	2009-05-21	4.61	4.68	4.40	4.58	240500	4.58
NYSE	CVO	2009-05-20	4.94	5.05	4.69	4.72	335000	4.72
NYSE	CVO	2009-05-19	4.76	4.98	4.76	4.87	272900	4.87
NYSE	CVO	2009-05-18	4.54	4.83	4.54	4.80	309700	4.80
NYSE	CVO	2009-05-15	4.67	4.67	4.39	4.50	294000	4.50
NYSE	CVO	2009-05-14	4.41	4.68	4.25	4.66	543400	4.66
NYSE	CVO	2009-05-13	4.70	4.73	4.40	4.40	525100	4.40
NYSE	CVO	2009-05-12	4.96	5.00	4.55	4.81	582500	4.81
NYSE	CVO	2009-05-11	4.88	5.01	4.80	4.94	491700	4.94
NYSE	CVO	2009-05-08	5.06	5.07	4.87	5.01	759700	5.01
NYSE	CVO	2009-05-07	5.12	5.56	4.83	4.94	1321200	4.94
NYSE	CVO	2009-05-06	5.00	5.06	4.71	5.01	476500	5.01
NYSE	CVO	2009-05-05	4.75	4.99	4.72	4.94	287400	4.94
NYSE	CVO	2009-05-04	4.75	4.92	4.53	4.78	217500	4.78
NYSE	CVO	2009-05-01	4.72	4.73	4.22	4.55	393700	4.55
NYSE	CVO	2009-04-30	4.92	5.19	4.69	4.72	469500	4.72
NYSE	CVO	2009-04-29	4.78	4.97	4.71	4.87	549600	4.87
NYSE	CVO	2009-04-28	4.34	4.73	3.80	4.71	438300	4.71
NYSE	CVO	2009-04-27	4.53	4.60	4.25	4.41	1698000	4.41
NYSE	CVO	2009-04-24	4.14	4.57	3.97	4.41	475700	4.41
NYSE	CVO	2009-04-23	4.50	4.58	3.84	4.10	513200	4.10
NYSE	CVO	2009-04-22	3.92	4.50	3.88	4.50	746900	4.50
NYSE	CVO	2009-04-21	3.84	4.07	3.76	4.02	800200	4.02
NYSE	CVO	2009-04-20	4.13	4.18	3.61	3.89	672300	3.89
NYSE	CVO	2009-04-17	3.45	4.17	3.39	4.13	1172000	4.13
NYSE	CVO	2009-04-16	3.31	3.52	3.31	3.40	1047300	3.40
NYSE	CVO	2009-04-15	3.13	3.40	3.11	3.26	326900	3.26
NYSE	CVO	2009-04-14	3.19	3.30	3.11	3.13	573600	3.13
NYSE	CVO	2009-04-13	3.00	3.30	2.97	3.25	1193900	3.25
NYSE	CVO	2009-04-09	2.88	3.06	2.82	3.04	2203300	3.04
NYSE	CVO	2009-04-08	2.89	3.00	2.76	2.80	256400	2.80
NYSE	CVO	2009-04-07	3.07	3.14	2.85	2.85	351500	2.85
NYSE	CVO	2009-04-06	3.43	3.45	3.09	3.14	351900	3.14
NYSE	CVO	2009-04-03	3.35	3.56	3.34	3.49	220200	3.49
NYSE	CVO	2009-04-02	3.53	3.95	3.25	3.34	505300	3.34
NYSE	CVO	2009-04-01	3.18	3.68	3.01	3.43	289900	3.43
NYSE	CVO	2009-03-31	3.25	3.42	2.95	3.25	321000	3.25
NYSE	CVO	2009-03-30	3.45	3.49	3.12	3.18	280000	3.18
NYSE	CVO	2009-03-27	3.76	3.82	3.53	3.58	207200	3.58
NYSE	CVO	2009-03-26	3.22	3.86	3.21	3.86	360400	3.86
NYSE	CVO	2009-03-25	3.07	3.49	2.95	3.17	317200	3.17
NYSE	CVO	2009-03-24	3.13	3.33	2.97	3.02	202100	3.02
NYSE	CVO	2009-03-23	2.83	3.28	2.67	3.21	370600	3.21
NYSE	CVO	2009-03-20	2.89	2.94	2.51	2.70	364900	2.70
NYSE	CVO	2009-03-19	2.57	3.00	2.51	2.86	292600	2.86
NYSE	CVO	2009-03-18	2.64	2.67	2.45	2.51	399800	2.51
NYSE	CVO	2009-03-17	2.47	3.00	2.45	2.65	750100	2.65
NYSE	CVO	2009-03-16	2.10	2.48	2.09	2.48	461700	2.48
NYSE	CVO	2009-03-13	1.93	2.11	1.83	2.07	688600	2.07
NYSE	CVO	2009-03-12	1.63	1.90	1.54	1.87	1017500	1.87
NYSE	CVO	2009-03-11	2.35	2.35	1.65	1.68	328000	1.68
NYSE	CVO	2009-03-10	1.75	2.00	1.75	1.81	469100	1.81
NYSE	CVO	2009-03-09	1.81	1.82	1.67	1.68	469600	1.68
NYSE	CVO	2009-03-06	2.06	2.12	1.79	1.83	322100	1.83
NYSE	CVO	2009-03-05	2.16	2.30	2.02	2.06	383100	2.06
NYSE	CVO	2009-03-04	2.48	2.52	2.25	2.27	488600	2.27
NYSE	CVO	2009-03-03	2.96	2.96	2.32	2.44	342900	2.44
NYSE	CVO	2009-03-02	2.79	3.00	2.61	2.90	350600	2.90
NYSE	CVO	2009-02-27	2.95	3.05	2.83	2.85	311100	2.85
NYSE	CVO	2009-02-26	2.80	3.08	2.79	2.91	162500	2.91
NYSE	CVO	2009-02-25	3.08	3.08	2.66	2.76	503000	2.76
NYSE	CVO	2009-02-24	2.88	3.16	2.83	3.12	179500	3.12
NYSE	CVO	2009-02-23	2.80	2.90	2.75	2.82	217000	2.82
NYSE	CVO	2009-02-20	2.90	2.92	2.70	2.83	261700	2.83
NYSE	CVO	2009-02-19	2.96	3.10	2.95	2.96	182900	2.96
NYSE	CVO	2009-02-18	3.13	3.19	2.90	2.98	223500	2.98
NYSE	CVO	2009-02-17	3.13	3.28	2.90	3.10	267500	3.10
NYSE	CVO	2009-02-13	3.16	3.61	3.16	3.28	264500	3.28
NYSE	CVO	2009-02-12	3.01	3.18	2.85	3.15	260000	3.15
NYSE	CVO	2009-02-11	3.30	3.30	3.00	3.02	327200	3.02
NYSE	CVO	2009-02-10	3.45	3.55	3.28	3.28	238300	3.28
NYSE	CVO	2009-02-09	3.67	3.68	3.37	3.42	241100	3.42
NYSE	CVO	2009-02-06	3.45	3.91	3.45	3.71	431900	3.71
NYSE	CVO	2009-02-05	3.50	3.62	3.30	3.47	388200	3.47
NYSE	CVO	2009-02-04	3.82	3.83	3.50	3.52	216600	3.52
NYSE	CVO	2009-02-03	3.97	4.16	3.74	3.82	258100	3.82
NYSE	CVO	2009-02-02	3.86	4.09	3.76	4.02	212100	4.02
NYSE	CVO	2009-01-30	3.89	4.02	3.66	3.95	266100	3.95
NYSE	CVO	2009-01-29	3.91	4.00	3.82	3.82	281800	3.82
NYSE	CVO	2009-01-28	3.61	4.00	3.54	4.00	198700	4.00
NYSE	CVO	2009-01-27	3.51	3.67	3.39	3.54	231000	3.54
NYSE	CVO	2009-01-26	3.52	3.62	3.34	3.48	487200	3.48
NYSE	CVO	2009-01-23	3.78	3.95	3.48	3.52	345000	3.52
NYSE	CVO	2009-01-22	4.00	4.19	3.86	3.91	202900	3.91
NYSE	CVO	2009-01-21	3.83	4.20	3.71	4.14	307700	4.14
NYSE	CVO	2009-01-20	4.07	4.09	3.73	3.85	289600	3.85
NYSE	CVO	2009-01-16	4.11	4.24	4.02	4.17	282700	4.17
NYSE	CVO	2009-01-15	3.87	4.17	3.40	4.06	629700	4.06
NYSE	CVO	2009-01-14	4.12	4.23	3.75	3.87	352800	3.87
NYSE	CVO	2009-01-13	4.35	4.49	4.06	4.21	320400	4.21
NYSE	CVO	2009-01-12	4.87	5.08	4.25	4.36	216600	4.36
NYSE	CVO	2009-01-09	5.27	5.27	4.89	4.90	236800	4.90
NYSE	CVO	2009-01-08	5.09	5.37	4.94	5.25	210000	5.25
NYSE	CVO	2009-01-07	5.18	5.48	5.04	5.10	235800	5.10
NYSE	CVO	2009-01-06	5.05	5.43	5.03	5.30	254000	5.30
NYSE	CVO	2009-01-05	4.76	5.00	4.45	5.00	231000	5.00
NYSE	CVO	2009-01-02	4.45	4.92	4.27	4.78	341700	4.78
NYSE	CXO	2009-12-31	45.25	45.59	44.84	44.90	191400	44.90
NYSE	CXO	2009-12-30	45.68	45.89	44.94	44.98	176500	44.98
NYSE	CXO	2009-12-29	45.98	46.40	45.67	45.72	194800	45.72
NYSE	CXO	2009-12-28	46.51	47.00	45.64	45.95	439700	45.95
NYSE	CXO	2009-12-24	46.14	46.30	45.58	46.17	169700	46.17
NYSE	CXO	2009-12-23	45.49	46.02	44.81	45.87	382900	45.87
NYSE	CXO	2009-12-22	45.08	45.56	44.34	44.96	488600	44.96
NYSE	CXO	2009-12-21	45.61	45.81	44.65	45.09	481700	45.09
NYSE	CXO	2009-12-18	45.13	45.33	44.64	45.12	623000	45.12
NYSE	CXO	2009-12-17	44.33	45.08	43.89	44.54	623600	44.54
NYSE	CXO	2009-12-16	44.73	45.08	44.02	44.39	442400	44.39
NYSE	CXO	2009-12-15	42.63	44.40	42.44	44.20	765200	44.20
NYSE	CXO	2009-12-14	42.50	43.60	42.46	43.15	485500	43.15
NYSE	CXO	2009-12-11	41.77	42.03	41.00	41.26	670500	41.26
NYSE	CXO	2009-12-10	41.30	41.73	40.89	41.48	698500	41.48
NYSE	CXO	2009-12-09	41.12	41.59	40.35	40.86	800700	40.86
NYSE	CXO	2009-12-08	42.00	42.28	40.66	40.80	1024900	40.80
NYSE	CXO	2009-12-07	40.51	41.66	40.41	41.26	447700	41.26
NYSE	CXO	2009-12-04	41.59	42.60	40.19	40.85	443900	40.85
NYSE	CXO	2009-12-03	41.78	42.22	40.90	40.92	368700	40.92
NYSE	CXO	2009-12-02	42.33	42.88	41.49	41.67	382500	41.67
NYSE	CXO	2009-12-01	41.45	42.83	41.44	42.54	458600	42.54
NYSE	CXO	2009-11-30	40.81	41.56	40.33	40.88	1917000	40.88
NYSE	CXO	2009-11-27	40.90	41.45	40.33	41.02	553500	41.02
NYSE	CXO	2009-11-25	42.10	43.06	41.61	43.00	378600	43.00
NYSE	CXO	2009-11-24	41.88	42.01	40.61	41.97	619900	41.97
NYSE	CXO	2009-11-23	42.09	43.49	41.25	41.50	728800	41.50
NYSE	CXO	2009-11-20	40.24	41.19	40.24	40.64	539000	40.64
NYSE	CXO	2009-11-19	41.58	41.90	40.68	41.00	481800	41.00
NYSE	CXO	2009-11-18	42.58	42.58	41.75	42.02	454700	42.02
NYSE	CXO	2009-11-17	42.65	42.67	41.67	42.39	452500	42.39
NYSE	CXO	2009-11-16	42.00	43.14	41.85	42.84	416600	42.84
NYSE	CXO	2009-11-13	40.95	41.88	40.68	41.40	710500	41.40
NYSE	CXO	2009-11-12	41.45	41.62	40.55	41.11	889900	41.11
NYSE	CXO	2009-11-11	43.50	43.50	41.05	41.44	1210100	41.44
NYSE	CXO	2009-11-10	43.21	43.98	42.01	42.84	899700	42.84
NYSE	CXO	2009-11-09	41.55	43.35	41.03	43.33	1044300	43.33
NYSE	CXO	2009-11-06	41.02	42.16	40.64	41.15	808000	41.15
NYSE	CXO	2009-11-05	40.33	42.19	39.84	41.37	1322500	41.37
NYSE	CXO	2009-11-04	40.85	41.00	39.60	40.23	1011600	40.23
NYSE	CXO	2009-11-03	37.51	40.25	37.25	40.23	1436600	40.23
NYSE	CXO	2009-11-02	38.31	39.34	37.00	38.01	1420000	38.01
NYSE	CXO	2009-10-30	39.24	39.30	37.50	38.11	1703600	38.11
NYSE	CXO	2009-10-29	35.97	39.42	35.84	39.12	1415100	39.12
NYSE	CXO	2009-10-28	38.33	38.45	35.62	35.70	825000	35.70
NYSE	CXO	2009-10-27	38.58	39.43	38.33	38.88	536600	38.88
NYSE	CXO	2009-10-26	39.13	40.02	38.24	38.52	953800	38.52
NYSE	CXO	2009-10-23	39.73	39.88	38.49	38.90	911900	38.90
NYSE	CXO	2009-10-22	41.10	41.10	39.00	39.50	1077800	39.50
NYSE	CXO	2009-10-21	40.81	41.93	40.81	40.96	842500	40.96
NYSE	CXO	2009-10-20	41.62	42.27	40.78	41.24	454100	41.24
NYSE	CXO	2009-10-19	42.00	42.24	41.26	41.58	884100	41.58
NYSE	CXO	2009-10-16	41.88	43.02	41.73	42.12	937300	42.12
NYSE	CXO	2009-10-15	40.20	42.19	39.94	42.14	1074900	42.14
NYSE	CXO	2009-10-14	39.99	40.65	39.93	40.31	1015700	40.31
NYSE	CXO	2009-10-13	38.10	39.62	37.55	39.48	478700	39.48
NYSE	CXO	2009-10-12	38.76	39.25	37.78	38.11	512600	38.11
NYSE	CXO	2009-10-09	38.38	38.67	37.65	38.50	329000	38.50
NYSE	CXO	2009-10-08	38.07	39.60	38.07	38.57	676900	38.57
NYSE	CXO	2009-10-07	37.24	38.37	37.24	37.87	443600	37.87
NYSE	CXO	2009-10-06	36.63	37.88	35.21	37.74	863100	37.74
NYSE	CXO	2009-10-05	34.66	36.79	33.71	36.41	556000	36.41
NYSE	CXO	2009-10-02	34.51	35.25	34.00	34.84	423400	34.84
NYSE	CXO	2009-10-01	36.06	36.06	34.83	34.94	403200	34.94
NYSE	CXO	2009-09-30	36.74	37.12	35.47	36.32	408300	36.32
NYSE	CXO	2009-09-29	36.48	36.98	35.94	36.24	250800	36.24
NYSE	CXO	2009-09-28	35.35	36.77	35.23	36.50	294000	36.50
NYSE	CXO	2009-09-25	35.99	36.39	35.02	35.27	736000	35.27
NYSE	CXO	2009-09-24	37.40	37.40	35.79	36.46	529000	36.46
NYSE	CXO	2009-09-23	37.42	37.87	36.96	37.20	762000	37.20
NYSE	CXO	2009-09-22	36.50	37.73	36.50	37.57	660400	37.57
NYSE	CXO	2009-09-21	34.93	36.09	34.42	35.95	671000	35.95
NYSE	CXO	2009-09-18	37.00	37.10	35.40	35.50	1992000	35.50
NYSE	CXO	2009-09-17	37.59	37.86	36.85	36.96	752300	36.96
NYSE	CXO	2009-09-16	38.51	38.70	37.41	37.73	1198700	37.73
NYSE	CXO	2009-09-15	35.99	38.64	35.90	38.39	1294100	38.39
NYSE	CXO	2009-09-14	36.48	37.00	35.74	35.78	627100	35.78
NYSE	CXO	2009-09-11	36.56	37.90	36.56	36.79	931500	36.79
NYSE	CXO	2009-09-10	36.04	36.39	35.60	36.33	695200	36.33
NYSE	CXO	2009-09-09	35.25	36.33	34.95	35.98	1097700	35.98
NYSE	CXO	2009-09-08	33.51	35.09	33.49	35.07	1182600	35.07
NYSE	CXO	2009-09-04	32.75	33.26	32.59	33.00	279200	33.00
NYSE	CXO	2009-09-03	32.40	32.66	31.64	32.54	325300	32.54
NYSE	CXO	2009-09-02	31.21	32.34	31.00	32.07	568900	32.07
NYSE	CXO	2009-09-01	32.29	32.73	31.04	31.25	783100	31.25
NYSE	CXO	2009-08-31	33.11	33.14	32.19	32.59	298600	32.59
NYSE	CXO	2009-08-28	33.86	34.00	33.06	33.74	251800	33.74
NYSE	CXO	2009-08-27	32.91	33.53	32.26	33.33	421600	33.33
NYSE	CXO	2009-08-26	33.09	33.27	32.51	33.07	391700	33.07
NYSE	CXO	2009-08-25	34.49	34.50	33.09	33.20	533800	33.20
NYSE	CXO	2009-08-24	34.12	34.45	33.91	34.12	441500	34.12
NYSE	CXO	2009-08-21	33.74	34.10	33.61	34.02	401300	34.02
NYSE	CXO	2009-08-20	33.07	33.53	32.83	33.47	525600	33.47
NYSE	CXO	2009-08-19	31.33	32.98	31.08	32.93	542000	32.93
NYSE	CXO	2009-08-18	31.50	32.04	31.16	32.00	741900	32.00
NYSE	CXO	2009-08-17	32.09	32.11	31.12	31.50	318600	31.50
NYSE	CXO	2009-08-14	33.70	33.86	32.61	32.69	584400	32.69
NYSE	CXO	2009-08-13	34.77	34.77	33.18	33.78	931600	33.78
NYSE	CXO	2009-08-12	34.19	34.35	33.04	33.96	1034300	33.96
NYSE	CXO	2009-08-11	34.10	34.39	33.74	34.21	457700	34.21
NYSE	CXO	2009-08-10	33.98	35.27	33.77	34.23	663500	34.23
NYSE	CXO	2009-08-07	34.48	34.97	33.88	34.43	994200	34.43
NYSE	CXO	2009-08-06	34.70	34.85	33.23	33.55	1110700	33.55
NYSE	CXO	2009-08-05	35.00	35.00	34.41	34.58	774200	34.58
NYSE	CXO	2009-08-04	33.03	35.20	33.00	34.86	2088000	34.86
NYSE	CXO	2009-08-03	31.49	33.17	31.18	33.04	897000	33.04
NYSE	CXO	2009-07-31	30.11	31.11	29.76	30.70	319200	30.70
NYSE	CXO	2009-07-30	29.78	30.60	29.71	30.34	316400	30.34
NYSE	CXO	2009-07-29	29.95	30.05	29.00	29.30	275200	29.30
NYSE	CXO	2009-07-28	30.79	31.32	29.88	30.44	441600	30.44
NYSE	CXO	2009-07-27	31.95	32.43	31.25	31.49	635100	31.49
NYSE	CXO	2009-07-24	31.57	32.17	31.36	32.06	655400	32.06
NYSE	CXO	2009-07-23	30.36	31.95	30.36	31.95	549700	31.95
NYSE	CXO	2009-07-22	29.83	30.85	29.62	30.46	315900	30.46
NYSE	CXO	2009-07-21	31.19	31.36	29.68	30.40	340900	30.40
NYSE	CXO	2009-07-20	29.78	30.65	29.43	30.60	429200	30.60
NYSE	CXO	2009-07-17	29.13	29.65	28.65	29.43	453800	29.43
NYSE	CXO	2009-07-16	29.01	29.49	28.75	29.20	616500	29.20
NYSE	CXO	2009-07-15	28.63	29.18	28.41	29.07	1011700	29.07
NYSE	CXO	2009-07-14	27.39	27.84	27.19	27.77	555800	27.77
NYSE	CXO	2009-07-13	26.90	27.03	26.05	26.99	720300	26.99
NYSE	CXO	2009-07-10	25.97	27.29	25.86	26.76	606200	26.76
NYSE	CXO	2009-07-09	26.30	27.61	26.30	26.71	1194900	26.71
NYSE	CXO	2009-07-08	26.77	27.00	25.17	25.85	677000	25.85
NYSE	CXO	2009-07-07	27.01	27.47	26.81	27.01	543500	27.01
NYSE	CXO	2009-07-06	27.31	27.36	25.98	27.26	610000	27.26
NYSE	CXO	2009-07-02	29.06	29.06	28.07	28.07	579900	28.07
NYSE	CXO	2009-07-01	28.77	29.78	28.47	29.65	1266600	29.65
NYSE	CXO	2009-06-30	28.32	29.03	28.03	28.69	906300	28.69
NYSE	CXO	2009-06-29	28.38	28.99	28.09	28.71	998100	28.71
NYSE	CXO	2009-06-26	28.40	28.63	27.77	27.95	5538500	27.95
NYSE	CXO	2009-06-25	27.00	28.95	26.80	28.50	1313100	28.50
NYSE	CXO	2009-06-24	26.73	27.37	26.52	27.04	866800	27.04
NYSE	CXO	2009-06-23	26.27	26.64	25.59	26.51	1154500	26.51
NYSE	CXO	2009-06-22	28.95	28.95	26.14	26.14	1635300	26.14
NYSE	CXO	2009-06-19	29.48	29.67	28.52	29.35	1459000	29.35
NYSE	CXO	2009-06-18	29.25	29.45	28.50	29.07	771400	29.07
NYSE	CXO	2009-06-17	30.31	30.55	28.83	29.18	1060500	29.18
NYSE	CXO	2009-06-16	32.00	32.29	30.17	30.40	681900	30.40
NYSE	CXO	2009-06-15	32.05	32.18	30.98	31.53	773400	31.53
NYSE	CXO	2009-06-12	32.50	32.50	31.33	32.21	1157500	32.21
NYSE	CXO	2009-06-11	32.64	33.57	32.28	33.21	799100	33.21
NYSE	CXO	2009-06-10	32.68	32.68	31.24	32.19	1026600	32.19
NYSE	CXO	2009-06-09	32.07	32.23	31.00	31.90	1339500	31.90
NYSE	CXO	2009-06-08	31.21	31.60	31.00	31.38	1091700	31.38
NYSE	CXO	2009-06-05	31.06	32.36	30.71	31.90	1546500	31.90
NYSE	CXO	2009-06-04	30.35	30.50	29.40	30.37	1784600	30.37
NYSE	CXO	2009-06-03	31.98	32.05	29.74	30.29	937100	30.29
NYSE	CXO	2009-06-02	31.72	32.56	31.13	32.22	966700	32.22
NYSE	CXO	2009-06-01	32.35	33.31	31.30	31.99	1118300	31.99
NYSE	CXO	2009-05-29	30.83	32.05	30.83	32.05	1125700	32.05
NYSE	CXO	2009-05-28	29.35	30.99	29.14	30.80	1461500	30.80
NYSE	CXO	2009-05-27	29.48	29.88	28.96	29.17	1003500	29.17
NYSE	CXO	2009-05-26	28.73	29.86	28.30	29.61	573400	29.61
NYSE	CXO	2009-05-22	29.69	29.70	29.12	29.13	319100	29.13
NYSE	CXO	2009-05-21	29.68	29.68	28.82	29.40	1229800	29.40
NYSE	CXO	2009-05-20	30.30	31.25	29.73	30.12	986600	30.12
NYSE	CXO	2009-05-19	29.11	30.25	28.89	29.93	754700	29.93
NYSE	CXO	2009-05-18	28.06	29.51	28.05	29.39	702000	29.39
NYSE	CXO	2009-05-15	28.67	28.83	27.39	27.72	935200	27.72
NYSE	CXO	2009-05-14	29.05	29.09	28.19	28.90	837100	28.90
NYSE	CXO	2009-05-13	29.22	29.44	28.30	29.00	1270800	29.00
NYSE	CXO	2009-05-12	30.53	30.65	29.63	30.16	608200	30.16
NYSE	CXO	2009-05-11	30.00	30.45	29.46	30.22	784500	30.22
NYSE	CXO	2009-05-08	29.62	30.83	29.34	30.79	1410500	30.79
NYSE	CXO	2009-05-07	28.95	31.20	28.95	29.01	1920800	29.01
NYSE	CXO	2009-05-06	27.95	29.50	27.70	28.60	1091600	28.60
NYSE	CXO	2009-05-05	28.20	28.25	27.23	27.47	1096100	27.47
NYSE	CXO	2009-05-04	27.79	28.50	27.79	28.03	1499100	28.03
NYSE	CXO	2009-05-01	27.42	28.00	26.80	27.57	1223300	27.57
NYSE	CXO	2009-04-30	26.18	28.09	26.18	27.42	1306600	27.42
NYSE	CXO	2009-04-29	25.63	26.97	25.52	26.88	727100	26.88
NYSE	CXO	2009-04-28	25.08	25.87	24.68	25.30	547000	25.30
NYSE	CXO	2009-04-27	24.89	25.95	24.41	25.39	505300	25.39
NYSE	CXO	2009-04-24	24.87	25.97	24.87	25.56	651200	25.56
NYSE	CXO	2009-04-23	25.00	25.33	23.62	24.65	956300	24.65
NYSE	CXO	2009-04-22	24.53	26.27	24.38	24.75	792100	24.75
NYSE	CXO	2009-04-21	24.93	25.09	23.79	24.91	1078800	24.91
NYSE	CXO	2009-04-20	27.31	27.31	24.84	24.98	741300	24.98
NYSE	CXO	2009-04-17	26.57	28.10	26.57	27.70	969500	27.70
NYSE	CXO	2009-04-16	26.20	27.12	26.06	26.63	659800	26.63
NYSE	CXO	2009-04-15	26.99	27.55	24.80	25.48	724500	25.48
NYSE	CXO	2009-04-14	26.60	27.27	26.58	26.94	732100	26.94
NYSE	CXO	2009-04-13	26.46	27.13	25.70	27.01	545400	27.01
NYSE	CXO	2009-04-09	26.00	27.21	26.00	26.85	623500	26.85
NYSE	CXO	2009-04-08	24.30	25.46	23.50	25.24	480700	25.24
NYSE	CXO	2009-04-07	25.65	25.89	23.56	24.07	874600	24.07
NYSE	CXO	2009-04-06	27.44	27.44	25.47	26.16	633600	26.16
NYSE	CXO	2009-04-03	27.97	28.60	27.55	27.96	650200	27.96
NYSE	CXO	2009-04-02	26.96	28.41	26.96	27.98	1336100	27.98
NYSE	CXO	2009-04-01	25.00	26.51	24.56	26.20	446800	26.20
NYSE	CXO	2009-03-31	26.00	26.40	25.50	25.59	603200	25.59
NYSE	CXO	2009-03-30	25.42	26.17	24.84	25.70	879200	25.70
NYSE	CXO	2009-03-27	26.36	26.75	25.67	26.30	648100	26.30
NYSE	CXO	2009-03-26	27.46	27.82	26.22	27.20	812000	27.20
NYSE	CXO	2009-03-25	26.04	27.30	25.60	27.27	1149200	27.27
NYSE	CXO	2009-03-24	26.26	26.53	25.73	25.73	655600	25.73
NYSE	CXO	2009-03-23	26.02	27.10	25.74	27.09	759100	27.09
NYSE	CXO	2009-03-20	26.50	27.00	25.01	25.13	787100	25.13
NYSE	CXO	2009-03-19	24.38	26.86	24.38	26.55	1675900	26.55
NYSE	CXO	2009-03-18	23.28	23.97	22.14	23.91	382100	23.91
NYSE	CXO	2009-03-17	22.03	23.40	21.49	23.37	615500	23.37
NYSE	CXO	2009-03-16	22.80	23.44	22.16	22.29	531500	22.29
NYSE	CXO	2009-03-13	22.72	23.03	22.16	22.61	454400	22.61
NYSE	CXO	2009-03-12	21.27	22.60	20.64	22.45	1091000	22.45
NYSE	CXO	2009-03-11	21.81	22.44	21.10	21.46	458400	21.46
NYSE	CXO	2009-03-10	20.35	21.90	20.29	21.71	724900	21.71
NYSE	CXO	2009-03-09	19.64	20.52	19.48	19.72	613000	19.72
NYSE	CXO	2009-03-06	19.98	20.63	19.05	19.82	652800	19.82
NYSE	CXO	2009-03-05	19.21	20.09	18.95	19.73	818500	19.73
NYSE	CXO	2009-03-04	18.70	20.16	18.50	19.70	862100	19.70
NYSE	CXO	2009-03-03	17.73	18.61	17.39	18.25	755700	18.25
NYSE	CXO	2009-03-02	19.35	19.39	17.29	17.38	682000	17.38
NYSE	CXO	2009-02-27	20.24	20.58	19.90	19.95	1522000	19.95
NYSE	CXO	2009-02-26	20.48	20.90	19.90	20.68	1259300	20.68
NYSE	CXO	2009-02-25	20.42	20.70	19.13	20.20	1264400	20.20
NYSE	CXO	2009-02-24	21.00	21.00	19.90	20.67	622700	20.67
NYSE	CXO	2009-02-23	21.61	21.88	20.49	20.50	904400	20.50
NYSE	CXO	2009-02-20	21.20	21.88	20.64	21.30	428700	21.30
NYSE	CXO	2009-02-19	21.89	22.31	21.26	21.68	781000	21.68
NYSE	CXO	2009-02-18	22.69	22.89	21.11	21.49	656300	21.49
NYSE	CXO	2009-02-17	24.25	24.40	22.35	22.49	587400	22.49
NYSE	CXO	2009-02-13	25.03	26.08	24.88	25.32	656500	25.32
NYSE	CXO	2009-02-12	24.34	24.97	23.74	24.88	537000	24.88
NYSE	CXO	2009-02-11	25.65	26.00	24.22	24.74	543000	24.74
NYSE	CXO	2009-02-10	26.65	28.10	25.14	25.43	1139400	25.43
NYSE	CXO	2009-02-09	26.31	27.34	26.13	26.98	713200	26.98
NYSE	CXO	2009-02-06	24.89	26.54	24.47	26.35	711100	26.35
NYSE	CXO	2009-02-05	24.52	25.14	24.01	24.99	648300	24.99
NYSE	CXO	2009-02-04	25.01	25.35	24.35	24.65	1050300	24.65
NYSE	CXO	2009-02-03	24.60	24.96	24.10	24.52	643100	24.52
NYSE	CXO	2009-02-02	24.82	25.63	24.16	24.49	1005100	24.49
NYSE	CXO	2009-01-30	24.86	25.49	24.23	25.22	930500	25.22
NYSE	CXO	2009-01-29	23.61	24.97	23.52	24.63	887000	24.63
NYSE	CXO	2009-01-28	23.20	24.17	23.01	24.02	477500	24.02
NYSE	CXO	2009-01-27	23.15	23.90	22.68	22.83	632000	22.83
NYSE	CXO	2009-01-26	21.67	23.47	21.59	23.13	543000	23.13
NYSE	CXO	2009-01-23	19.62	22.24	19.27	21.70	373400	21.70
NYSE	CXO	2009-01-22	20.85	20.85	19.79	20.28	655800	20.28
NYSE	CXO	2009-01-21	20.52	21.50	20.09	21.32	1128700	21.32
NYSE	CXO	2009-01-20	21.69	22.23	19.73	19.85	567600	19.85
NYSE	CXO	2009-01-16	21.47	22.19	21.11	22.11	688900	22.11
NYSE	CXO	2009-01-15	19.99	21.36	19.06	21.26	1046000	21.26
NYSE	CXO	2009-01-14	21.01	21.51	19.81	20.04	370200	20.04
NYSE	CXO	2009-01-13	20.65	22.10	20.22	21.44	538100	21.44
NYSE	CXO	2009-01-12	21.43	21.94	19.84	20.73	799600	20.73
NYSE	CXO	2009-01-09	22.20	22.93	20.72	21.85	948400	21.85
NYSE	CXO	2009-01-08	21.89	22.89	21.76	22.09	736100	22.09
NYSE	CXO	2009-01-07	23.15	23.50	21.71	22.34	630500	22.34
NYSE	CXO	2009-01-06	24.14	24.92	23.58	23.95	820600	23.95
NYSE	CXO	2009-01-05	22.37	24.66	22.32	23.96	985800	23.96
NYSE	CXO	2009-01-02	22.87	23.22	21.77	22.24	1146800	22.24
NYSE	CSX	2009-12-31	49.29	49.29	48.45	48.49	1702600	48.49
NYSE	CSX	2009-12-30	49.06	49.27	48.74	49.12	1355000	49.12
NYSE	CSX	2009-12-29	49.47	49.80	49.11	49.16	1421200	49.16
NYSE	CSX	2009-12-28	50.16	50.38	49.11	49.58	2095900	49.58
NYSE	CSX	2009-12-24	49.99	50.80	49.95	50.40	934900	50.40
NYSE	CSX	2009-12-23	49.47	49.99	49.11	49.95	1178000	49.95
NYSE	CSX	2009-12-22	49.35	49.62	48.81	49.48	1732800	49.48
NYSE	CSX	2009-12-21	48.93	49.68	48.90	49.17	1849300	49.17
NYSE	CSX	2009-12-18	48.97	49.04	48.10	48.47	3052800	48.47
NYSE	CSX	2009-12-17	49.19	49.35	48.00	48.46	3462300	48.46
NYSE	CSX	2009-12-16	49.92	50.09	49.30	49.82	2803700	49.82
NYSE	CSX	2009-12-15	48.87	49.99	48.78	49.60	2486500	49.60
NYSE	CSX	2009-12-14	49.44	49.65	49.11	49.36	1885700	49.36
NYSE	CSX	2009-12-11	48.99	49.69	48.87	48.94	3132400	48.94
NYSE	CSX	2009-12-10	47.96	48.99	47.79	48.77	3406000	48.77
NYSE	CSX	2009-12-09	47.50	47.61	46.92	47.45	2461100	47.45
NYSE	CSX	2009-12-08	48.92	49.08	47.13	47.52	5471600	47.52
NYSE	CSX	2009-12-07	50.14	50.15	49.04	49.09	3744400	49.09
NYSE	CSX	2009-12-04	48.76	50.17	48.76	50.13	5637100	50.13
NYSE	CSX	2009-12-03	48.96	49.08	48.15	48.25	2460000	48.25
NYSE	CSX	2009-12-02	49.02	49.32	48.39	48.85	1778000	48.85
NYSE	CSX	2009-12-01	47.87	49.37	47.85	48.82	3824400	48.82
NYSE	CSX	2009-11-30	47.39	47.89	47.10	47.48	2335600	47.48
NYSE	CSX	2009-11-27	46.86	47.85	46.50	47.53	1951900	47.53
NYSE	CSX	2009-11-25	48.11	48.53	47.63	48.20	1895000	48.20
NYSE	CSX	2009-11-24	48.41	48.68	47.76	48.00	4056100	47.78
NYSE	CSX	2009-11-23	49.12	49.80	48.37	48.68	4318600	48.46
NYSE	CSX	2009-11-20	48.29	48.75	48.15	48.62	4287000	48.40
NYSE	CSX	2009-11-19	49.72	49.80	48.74	49.14	5019300	48.91
NYSE	CSX	2009-11-18	49.87	50.01	49.50	50.00	2924900	49.77
NYSE	CSX	2009-11-17	49.52	50.15	49.31	50.02	4231600	49.79
NYSE	CSX	2009-11-16	49.21	49.82	49.15	49.60	5226100	49.37
NYSE	CSX	2009-11-13	48.49	49.10	48.49	48.95	4677600	48.73
NYSE	CSX	2009-11-12	48.59	49.05	48.06	48.30	4605900	48.08
NYSE	CSX	2009-11-11	48.43	48.58	47.89	48.22	3079400	48.00
NYSE	CSX	2009-11-10	48.09	48.52	47.48	47.75	3846300	47.53
NYSE	CSX	2009-11-09	48.31	48.76	47.81	48.46	5801300	48.24
NYSE	CSX	2009-11-06	46.37	48.14	46.37	47.69	4926000	47.47
NYSE	CSX	2009-11-05	45.72	46.97	45.66	46.89	4171500	46.68
NYSE	CSX	2009-11-04	46.13	46.36	45.28	45.47	6336200	45.26
NYSE	CSX	2009-11-03	45.72	46.10	45.10	45.97	14074800	45.76
NYSE	CSX	2009-11-02	42.29	43.69	42.20	42.84	5688200	42.64
NYSE	CSX	2009-10-30	43.12	43.71	41.81	42.18	5347600	41.99
NYSE	CSX	2009-10-29	42.54	43.50	42.33	43.20	4304500	43.00
NYSE	CSX	2009-10-28	42.63	43.75	41.88	41.96	6108500	41.77
NYSE	CSX	2009-10-27	43.50	43.94	42.19	42.56	5947300	42.36
NYSE	CSX	2009-10-26	43.69	44.72	43.41	43.53	5035800	43.33
NYSE	CSX	2009-10-23	45.37	45.42	43.02	43.32	9545400	43.12
NYSE	CSX	2009-10-22	45.59	46.08	44.55	45.97	5276300	45.76
NYSE	CSX	2009-10-21	46.31	47.16	45.32	45.46	4848800	45.25
NYSE	CSX	2009-10-20	46.79	46.87	46.14	46.46	4308500	46.25
NYSE	CSX	2009-10-19	46.91	47.01	46.52	46.84	4098400	46.63
NYSE	CSX	2009-10-16	46.19	46.84	45.57	46.77	4890700	46.56
NYSE	CSX	2009-10-15	46.69	47.25	46.00	46.65	4249500	46.44
NYSE	CSX	2009-10-14	46.37	47.25	45.12	47.06	10194400	46.84
NYSE	CSX	2009-10-13	45.08	45.15	43.85	44.28	4857500	44.08
NYSE	CSX	2009-10-12	44.83	45.21	44.54	44.91	3835800	44.70
NYSE	CSX	2009-10-09	44.30	44.46	43.82	44.46	5373600	44.26
NYSE	CSX	2009-10-08	43.49	44.48	43.35	44.13	5396200	43.93
NYSE	CSX	2009-10-07	42.39	42.92	42.06	42.80	3573000	42.60
NYSE	CSX	2009-10-06	42.98	43.58	42.21	42.72	4749600	42.52
NYSE	CSX	2009-10-05	41.96	42.74	41.43	42.60	5073700	42.40
NYSE	CSX	2009-10-02	41.22	42.20	40.67	41.65	4080600	41.46
NYSE	CSX	2009-10-01	41.92	42.42	41.60	41.77	6021500	41.58
NYSE	CSX	2009-09-30	43.17	43.47	41.56	41.86	7172900	41.67
NYSE	CSX	2009-09-29	43.95	44.00	42.88	43.07	3628100	42.87
NYSE	CSX	2009-09-28	43.26	44.20	42.95	43.76	4321700	43.56
NYSE	CSX	2009-09-25	43.88	44.18	42.50	42.82	5184000	42.62
NYSE	CSX	2009-09-24	44.89	45.35	43.41	44.21	4899200	44.01
NYSE	CSX	2009-09-23	46.05	46.25	44.62	44.67	4994500	44.47
NYSE	CSX	2009-09-22	46.26	46.46	45.61	45.85	4546400	45.64
NYSE	CSX	2009-09-21	44.85	46.35	44.54	45.46	5904900	45.25
NYSE	CSX	2009-09-18	45.36	45.79	44.70	45.26	5067600	45.05
NYSE	CSX	2009-09-17	45.56	45.81	44.67	45.12	7244100	44.91
NYSE	CSX	2009-09-16	47.35	47.35	44.82	45.81	8707300	45.60
NYSE	CSX	2009-09-15	46.35	47.11	45.43	46.80	6591500	46.59
NYSE	CSX	2009-09-14	46.47	47.32	46.19	47.08	5261200	46.86
NYSE	CSX	2009-09-11	48.66	48.85	46.21	46.93	8757600	46.71
NYSE	CSX	2009-09-10	46.99	48.34	46.95	48.17	5501500	47.95
NYSE	CSX	2009-09-09	45.93	47.58	45.55	46.93	7417800	46.71
NYSE	CSX	2009-09-08	45.99	46.20	45.39	45.61	5582600	45.40
NYSE	CSX	2009-09-04	44.41	45.70	43.78	45.29	4315700	45.08
NYSE	CSX	2009-09-03	42.47	44.46	41.98	44.42	6295100	44.22
NYSE	CSX	2009-09-02	41.76	42.25	41.10	41.73	3737700	41.54
NYSE	CSX	2009-09-01	42.32	43.36	41.76	41.94	5809100	41.75
NYSE	CSX	2009-08-31	43.28	43.29	42.15	42.50	4458000	42.31
NYSE	CSX	2009-08-28	43.91	44.20	42.94	43.73	3771400	43.53
NYSE	CSX	2009-08-27	42.96	43.73	41.72	43.46	5906600	43.26
NYSE	CSX	2009-08-26	44.44	44.47	42.85	43.05	7429600	42.63
NYSE	CSX	2009-08-25	45.04	45.77	44.40	44.44	4952100	44.01
NYSE	CSX	2009-08-24	45.24	45.80	44.18	44.50	6051800	44.07
NYSE	CSX	2009-08-21	44.59	45.34	44.13	45.06	4026800	44.62
NYSE	CSX	2009-08-20	43.38	44.44	43.16	44.22	4415700	43.79
NYSE	CSX	2009-08-19	42.91	43.89	42.50	43.17	3660200	42.75
NYSE	CSX	2009-08-18	42.99	43.67	42.64	43.43	4717800	43.01
NYSE	CSX	2009-08-17	43.16	43.45	42.06	42.87	5285300	42.46
NYSE	CSX	2009-08-14	44.65	44.94	43.58	44.58	4126800	44.15
NYSE	CSX	2009-08-13	44.47	44.88	43.71	44.84	4838200	44.41
NYSE	CSX	2009-08-12	44.15	44.80	43.71	44.23	6402300	43.80
NYSE	CSX	2009-08-11	42.94	44.72	42.51	44.17	5717900	43.74
NYSE	CSX	2009-08-10	44.31	44.49	43.19	43.36	5754600	42.94
NYSE	CSX	2009-08-07	42.15	44.91	41.80	44.33	9502000	43.90
NYSE	CSX	2009-08-06	41.39	41.56	40.88	41.08	4142000	40.68
NYSE	CSX	2009-08-05	42.19	42.42	40.76	41.28	3914700	40.88
NYSE	CSX	2009-08-04	41.68	42.23	41.28	41.95	5017200	41.54
NYSE	CSX	2009-08-03	40.86	42.38	40.72	41.98	7311700	41.57
NYSE	CSX	2009-07-31	40.32	40.56	39.81	40.12	4351100	39.73
NYSE	CSX	2009-07-30	40.54	41.50	40.32	40.47	5215200	40.08
NYSE	CSX	2009-07-29	38.94	39.81	38.21	39.77	4807900	39.39
NYSE	CSX	2009-07-28	40.32	40.85	39.15	39.69	5479400	39.31
NYSE	CSX	2009-07-27	40.73	41.17	39.95	40.92	4275700	40.52
NYSE	CSX	2009-07-24	40.56	40.97	39.77	40.72	4764000	40.33
NYSE	CSX	2009-07-23	39.20	41.27	39.00	40.84	7200200	40.45
NYSE	CSX	2009-07-22	38.45	40.15	38.01	39.49	6859800	39.11
NYSE	CSX	2009-07-21	39.63	40.00	38.30	38.98	6715300	38.60
NYSE	CSX	2009-07-20	38.05	39.45	38.01	38.94	7605100	38.56
NYSE	CSX	2009-07-17	37.25	38.03	36.80	37.87	5782900	37.50
NYSE	CSX	2009-07-16	36.69	37.30	36.29	37.08	6586900	36.72
NYSE	CSX	2009-07-15	35.82	37.14	35.54	36.95	9955700	36.59
NYSE	CSX	2009-07-14	34.01	34.97	33.77	34.80	9980800	34.46
NYSE	CSX	2009-07-13	32.46	32.56	30.93	32.54	7118700	32.23
NYSE	CSX	2009-07-10	31.74	32.19	31.37	32.03	3733500	31.72
NYSE	CSX	2009-07-09	31.97	32.51	31.70	31.84	4611000	31.53
NYSE	CSX	2009-07-08	31.33	31.80	30.25	31.44	7254700	31.14
NYSE	CSX	2009-07-07	32.31	32.60	31.17	31.25	6674000	30.95
NYSE	CSX	2009-07-06	32.38	32.71	31.95	32.54	6426100	32.23
NYSE	CSX	2009-07-02	33.95	33.99	33.10	33.22	5921900	32.90
NYSE	CSX	2009-07-01	34.77	35.91	34.45	34.63	5404200	34.30
NYSE	CSX	2009-06-30	34.81	35.49	34.08	34.63	5893600	34.30
NYSE	CSX	2009-06-29	36.47	36.47	34.47	34.76	7296500	34.42
NYSE	CSX	2009-06-26	35.10	36.54	34.83	36.20	14829500	35.85
NYSE	CSX	2009-06-25	33.09	35.51	33.02	35.26	7151600	34.92
NYSE	CSX	2009-06-24	33.36	34.21	33.05	33.28	6458400	32.96
NYSE	CSX	2009-06-23	32.16	32.81	31.60	32.63	6526400	32.31
NYSE	CSX	2009-06-22	34.08	34.40	32.09	32.11	7007800	31.80
NYSE	CSX	2009-06-19	34.15	35.13	33.90	34.56	7472100	34.23
NYSE	CSX	2009-06-18	33.93	34.10	33.03	33.88	5189000	33.55
NYSE	CSX	2009-06-17	34.41	34.62	33.13	33.82	6433700	33.49
NYSE	CSX	2009-06-16	34.53	35.48	34.13	34.40	8325700	34.07
NYSE	CSX	2009-06-15	35.99	36.33	33.53	34.17	8305500	33.84
NYSE	CSX	2009-06-12	35.13	36.57	34.77	36.52	8476900	36.17
NYSE	CSX	2009-06-11	34.89	35.61	34.35	34.86	5048900	34.52
NYSE	CSX	2009-06-10	35.63	35.90	34.32	34.92	6241000	34.58
NYSE	CSX	2009-06-09	35.70	35.93	34.78	35.27	7351300	34.93
NYSE	CSX	2009-06-08	33.60	34.92	33.18	34.53	7416400	34.20
NYSE	CSX	2009-06-05	34.81	34.99	33.48	33.94	7031700	33.61
NYSE	CSX	2009-06-04	32.96	34.24	32.54	34.05	6931100	33.72
NYSE	CSX	2009-06-03	33.70	34.17	32.10	32.77	7665100	32.45
NYSE	CSX	2009-06-02	33.63	35.03	33.63	34.29	9724400	33.96
NYSE	CSX	2009-06-01	32.38	34.50	32.01	33.71	15267200	33.38
NYSE	CSX	2009-05-29	29.59	31.85	29.59	31.76	10349600	31.45
NYSE	CSX	2009-05-28	28.92	29.59	28.13	29.41	6632100	29.13
NYSE	CSX	2009-05-27	30.13	30.13	28.61	28.77	7128500	28.49
NYSE	CSX	2009-05-26	27.97	30.07	27.95	29.85	10165800	29.34
NYSE	CSX	2009-05-22	28.30	28.63	27.72	28.16	3143000	27.68
NYSE	CSX	2009-05-21	28.90	28.90	27.69	28.11	5554200	27.63
NYSE	CSX	2009-05-20	28.98	30.54	28.98	29.36	8135300	28.86
NYSE	CSX	2009-05-19	28.88	29.29	28.56	28.66	5130200	28.17
NYSE	CSX	2009-05-18	28.02	28.66	27.34	28.66	7622200	28.17
NYSE	CSX	2009-05-15	27.03	28.08	27.01	27.67	8585000	27.20
NYSE	CSX	2009-05-14	26.86	27.86	26.72	26.96	7022900	26.50
NYSE	CSX	2009-05-13	27.66	27.75	26.74	27.04	8858300	26.58
NYSE	CSX	2009-05-12	28.94	29.28	27.31	28.00	9719500	27.52
NYSE	CSX	2009-05-11	30.24	30.61	28.53	28.63	10755200	28.14
NYSE	CSX	2009-05-08	31.00	31.58	30.16	31.02	8019500	30.49
NYSE	CSX	2009-05-07	31.57	32.09	30.00	30.27	7164700	29.76
NYSE	CSX	2009-05-06	31.94	32.50	30.65	31.34	6292100	30.81
NYSE	CSX	2009-05-05	32.28	32.54	30.92	31.28	7451400	30.75
NYSE	CSX	2009-05-04	31.24	32.60	31.01	32.10	10800400	31.56
NYSE	CSX	2009-05-01	29.55	31.45	28.73	30.57	11509600	30.05
NYSE	CSX	2009-04-30	30.48	30.98	29.45	29.59	8017900	29.09
NYSE	CSX	2009-04-29	28.86	30.30	28.74	29.78	10089900	29.27
NYSE	CSX	2009-04-28	29.19	29.62	28.44	28.55	9651300	28.07
NYSE	CSX	2009-04-27	30.51	30.68	29.25	29.50	6398500	29.00
NYSE	CSX	2009-04-24	31.12	31.55	30.55	30.97	7066500	30.44
NYSE	CSX	2009-04-23	29.45	30.82	29.25	30.70	11650800	30.18
NYSE	CSX	2009-04-22	28.59	29.82	27.80	28.85	28645900	28.36
NYSE	CSX	2009-04-21	28.72	29.82	28.30	29.22	14620900	28.72
NYSE	CSX	2009-04-20	30.89	30.95	28.65	28.95	8755800	28.46
NYSE	CSX	2009-04-17	31.01	32.12	30.44	31.38	8010300	30.85
NYSE	CSX	2009-04-16	31.00	31.53	30.30	30.95	7853400	30.42
NYSE	CSX	2009-04-15	30.05	31.68	29.56	30.59	13224500	30.07
NYSE	CSX	2009-04-14	28.82	29.12	28.00	28.39	7578800	27.91
NYSE	CSX	2009-04-13	29.52	29.52	28.52	28.89	6468500	28.40
NYSE	CSX	2009-04-09	29.36	30.33	29.24	29.75	6855500	29.25
NYSE	CSX	2009-04-08	27.89	28.75	27.80	28.59	6736600	28.10
NYSE	CSX	2009-04-07	28.26	28.85	27.50	27.81	5101000	27.34
NYSE	CSX	2009-04-06	29.13	29.13	27.92	28.70	5570500	28.21
NYSE	CSX	2009-04-03	29.10	29.60	28.65	29.45	6958900	28.95
NYSE	CSX	2009-04-02	27.21	29.49	27.03	29.15	12037000	28.66
NYSE	CSX	2009-04-01	25.42	26.94	25.09	26.55	6967400	26.10
NYSE	CSX	2009-03-31	25.94	26.40	25.35	25.85	6264800	25.41
NYSE	CSX	2009-03-30	26.84	26.84	25.25	25.63	7502300	25.20
NYSE	CSX	2009-03-27	28.20	28.20	27.09	27.41	5816400	26.94
NYSE	CSX	2009-03-26	26.01	28.02	26.01	27.95	7846300	27.48
NYSE	CSX	2009-03-25	27.31	27.43	24.84	25.80	7235600	25.36
NYSE	CSX	2009-03-24	26.88	27.71	26.10	26.93	8055600	26.47
NYSE	CSX	2009-03-23	24.86	27.22	24.80	27.18	9122200	26.72
NYSE	CSX	2009-03-20	25.18	25.45	24.02	24.24	6239100	23.83
NYSE	CSX	2009-03-19	25.38	26.15	24.84	25.14	5964400	24.71
NYSE	CSX	2009-03-18	24.86	25.46	24.06	25.12	7223900	24.69
NYSE	CSX	2009-03-17	24.62	25.08	23.79	25.08	7506700	24.65
NYSE	CSX	2009-03-16	23.70	25.88	23.52	24.64	9917300	24.22
NYSE	CSX	2009-03-13	23.66	23.98	22.87	23.21	6565600	22.82
NYSE	CSX	2009-03-12	22.50	23.43	21.82	23.33	5452800	22.93
NYSE	CSX	2009-03-11	22.49	22.90	22.04	22.50	4838700	22.12
NYSE	CSX	2009-03-10	21.71	22.33	21.26	22.27	8485600	21.89
NYSE	CSX	2009-03-09	21.30	21.75	20.70	20.90	8033300	20.55
NYSE	CSX	2009-03-06	22.63	23.05	21.12	21.59	9203500	21.22
NYSE	CSX	2009-03-05	23.02	23.02	21.33	22.44	11858600	22.06
NYSE	CSX	2009-03-04	23.17	23.92	22.91	23.52	7011400	23.12
NYSE	CSX	2009-03-03	23.15	23.70	22.53	22.83	7140000	22.44
NYSE	CSX	2009-03-02	24.16	24.22	22.61	22.86	7605300	22.47
NYSE	CSX	2009-02-27	24.40	25.50	24.05	24.68	8154400	24.26
NYSE	CSX	2009-02-26	25.64	26.09	24.93	24.98	7064500	24.56
NYSE	CSX	2009-02-25	26.01	26.43	25.03	25.38	9449000	24.95
NYSE	CSX	2009-02-24	24.94	27.10	24.87	26.73	7323600	26.06
NYSE	CSX	2009-02-23	26.96	27.17	24.79	24.97	6531200	24.34
NYSE	CSX	2009-02-20	25.68	27.16	25.51	26.61	7796300	25.94
NYSE	CSX	2009-02-19	27.11	27.75	26.04	26.30	10933800	25.64
NYSE	CSX	2009-02-18	27.65	28.29	27.15	27.85	5346100	27.15
NYSE	CSX	2009-02-17	28.64	28.64	27.12	27.48	6323500	26.79
NYSE	CSX	2009-02-13	29.27	29.81	28.81	29.22	4229400	28.49
NYSE	CSX	2009-02-12	29.73	29.73	28.10	29.32	5883900	28.59
NYSE	CSX	2009-02-11	30.94	31.50	29.63	30.21	3707400	29.45
NYSE	CSX	2009-02-10	32.41	32.78	30.30	30.71	5277200	29.94
NYSE	CSX	2009-02-09	32.70	33.49	32.02	32.78	3928400	31.96
NYSE	CSX	2009-02-06	31.20	33.44	30.85	32.78	8015400	31.96
NYSE	CSX	2009-02-05	30.06	31.10	29.27	30.94	5350700	30.16
NYSE	CSX	2009-02-04	29.88	31.18	29.87	30.34	5039500	29.58
NYSE	CSX	2009-02-03	29.07	30.31	28.76	30.12	5482200	29.37
NYSE	CSX	2009-02-02	28.25	29.06	28.00	28.83	5580400	28.11
NYSE	CSX	2009-01-30	29.55	29.85	28.69	28.96	5675400	28.23
NYSE	CSX	2009-01-29	30.75	30.75	29.53	29.71	4818200	28.97
NYSE	CSX	2009-01-28	30.21	31.20	30.01	31.01	6614400	30.23
NYSE	CSX	2009-01-27	28.65	29.92	28.15	29.66	7295400	28.92
NYSE	CSX	2009-01-26	28.85	29.69	27.61	28.39	5789100	27.68
NYSE	CSX	2009-01-23	28.42	29.41	28.00	28.84	5230700	28.12
NYSE	CSX	2009-01-22	29.32	29.68	28.11	29.01	5939500	28.28
NYSE	CSX	2009-01-21	28.00	29.74	27.77	29.09	8890200	28.36
NYSE	CSX	2009-01-20	29.02	29.84	27.77	27.88	7157700	27.18
NYSE	CSX	2009-01-16	30.70	31.18	29.13	29.83	4425800	29.08
NYSE	CSX	2009-01-15	30.23	30.83	28.27	30.18	7407500	29.42
NYSE	CSX	2009-01-14	31.16	31.16	29.58	30.10	8177000	29.35
NYSE	CSX	2009-01-13	31.35	32.94	30.69	31.64	9042600	30.85
NYSE	CSX	2009-01-12	34.51	34.51	31.81	32.22	5763700	31.41
NYSE	CSX	2009-01-09	36.07	36.07	34.00	34.52	4894700	33.65
NYSE	CSX	2009-01-08	34.66	35.48	34.57	35.23	3719300	34.35
NYSE	CSX	2009-01-07	35.86	36.63	34.53	34.75	5210400	33.88
NYSE	CSX	2009-01-06	35.58	36.82	35.52	36.69	5150700	35.77
NYSE	CSX	2009-01-05	34.50	35.64	33.85	35.34	5183400	34.45
NYSE	CSX	2009-01-02	32.57	35.00	32.51	34.62	5416100	33.75
NYSE	CSX	1988-03-02	29.00	29.50	28.75	29.25	2009200	4.34
NYSE	CSX	1988-02-18	29.87	30.25	29.75	30.12	2009200	4.42
NYSE	CVG	2009-12-31	10.99	10.99	10.75	10.75	818500	10.75
NYSE	CVG	2009-12-30	11.04	11.19	10.79	10.96	1016800	10.96
NYSE	CVG	2009-12-29	11.25	11.28	11.06	11.12	1332400	11.12
NYSE	CVG	2009-12-28	11.34	11.34	11.07	11.25	1022300	11.25
NYSE	CVG	2009-12-24	11.32	11.38	11.24	11.27	272200	11.27
NYSE	CVG	2009-12-23	11.02	11.32	10.93	11.25	1590300	11.25
NYSE	CVG	2009-12-22	10.88	11.06	10.82	10.92	1554600	10.92
NYSE	CVG	2009-12-21	11.04	11.15	10.72	10.82	3611700	10.82
NYSE	CVG	2009-12-18	10.47	11.11	10.24	11.00	19965800	11.00
NYSE	CVG	2009-12-17	10.57	10.67	10.37	10.39	2542100	10.39
NYSE	CVG	2009-12-16	10.51	10.64	10.42	10.60	1883900	10.60
NYSE	CVG	2009-12-15	10.64	10.64	10.36	10.44	1956500	10.44
NYSE	CVG	2009-12-14	10.77	10.85	10.60	10.64	1936500	10.64
NYSE	CVG	2009-12-11	11.23	11.26	11.04	11.04	740900	11.04
NYSE	CVG	2009-12-10	11.28	11.30	11.16	11.17	1299200	11.17
NYSE	CVG	2009-12-09	10.98	11.23	10.92	11.22	941400	11.22
NYSE	CVG	2009-12-08	11.07	11.08	10.91	11.04	847300	11.04
NYSE	CVG	2009-12-07	11.13	11.29	11.07	11.08	641800	11.08
NYSE	CVG	2009-12-04	11.10	11.25	10.98	11.15	711600	11.15
NYSE	CVG	2009-12-03	10.97	11.17	10.93	10.93	800700	10.93
NYSE	CVG	2009-12-02	11.24	11.40	10.93	10.94	1677700	10.94
NYSE	CVG	2009-12-01	11.33	11.39	11.19	11.26	903200	11.26
NYSE	CVG	2009-11-30	11.14	11.21	11.03	11.18	996700	11.18
NYSE	CVG	2009-11-27	11.18	11.22	10.50	11.12	501400	11.12
NYSE	CVG	2009-11-25	11.56	11.60	11.40	11.49	622100	11.49
NYSE	CVG	2009-11-24	11.60	11.65	11.42	11.54	741500	11.54
NYSE	CVG	2009-11-23	11.67	11.67	11.48	11.58	740600	11.58
NYSE	CVG	2009-11-20	11.57	11.59	11.37	11.45	832100	11.45
NYSE	CVG	2009-11-19	11.69	11.69	11.37	11.44	1052000	11.44
NYSE	CVG	2009-11-18	11.87	11.91	11.65	11.73	1002500	11.73
NYSE	CVG	2009-11-17	11.86	11.96	11.72	11.93	863500	11.93
NYSE	CVG	2009-11-16	11.68	11.95	11.63	11.92	1155300	11.92
NYSE	CVG	2009-11-13	11.57	11.66	11.42	11.62	1064500	11.62
NYSE	CVG	2009-11-12	11.64	11.89	11.50	11.52	1191500	11.52
NYSE	CVG	2009-11-11	11.83	11.97	11.47	11.67	1134900	11.67
NYSE	CVG	2009-11-10	11.67	11.81	11.50	11.76	1154600	11.76
NYSE	CVG	2009-11-09	11.33	11.63	11.27	11.61	1011400	11.61
NYSE	CVG	2009-11-06	11.10	11.30	11.02	11.25	1139800	11.25
NYSE	CVG	2009-11-05	10.97	11.22	10.87	11.22	1170100	11.22
NYSE	CVG	2009-11-04	11.01	11.05	10.80	10.84	1049600	10.84
NYSE	CVG	2009-11-03	10.68	10.96	10.64	10.93	1433500	10.93
NYSE	CVG	2009-11-02	10.88	10.95	10.62	10.69	1390500	10.69
NYSE	CVG	2009-10-30	11.14	11.31	10.83	10.85	1541500	10.85
NYSE	CVG	2009-10-29	10.67	11.29	10.67	11.22	1685800	11.22
NYSE	CVG	2009-10-28	10.87	11.10	10.67	10.69	1967200	10.69
NYSE	CVG	2009-10-27	10.92	11.38	10.91	11.01	2133000	11.01
NYSE	CVG	2009-10-26	10.80	10.93	10.62	10.66	1226600	10.66
NYSE	CVG	2009-10-23	10.99	10.99	10.67	10.72	1157000	10.72
NYSE	CVG	2009-10-22	10.71	10.96	10.58	10.91	1544600	10.91
NYSE	CVG	2009-10-21	10.69	11.00	10.64	10.68	1270900	10.68
NYSE	CVG	2009-10-20	10.93	11.01	10.62	10.76	2328500	10.76
NYSE	CVG	2009-10-19	10.97	11.04	10.80	11.00	978100	11.00
NYSE	CVG	2009-10-16	10.99	11.00	10.71	10.91	1364900	10.91
NYSE	CVG	2009-10-15	11.04	11.15	10.94	11.00	1128200	11.00
NYSE	CVG	2009-10-14	11.14	11.19	10.74	11.07	1356300	11.07
NYSE	CVG	2009-10-13	10.79	11.01	10.79	11.00	1494000	11.00
NYSE	CVG	2009-10-12	10.80	10.99	10.71	10.93	1493300	10.93
NYSE	CVG	2009-10-09	10.55	10.77	10.49	10.66	974600	10.66
NYSE	CVG	2009-10-08	10.01	10.68	10.01	10.53	1272400	10.53
NYSE	CVG	2009-10-07	10.45	10.60	10.25	10.38	2448400	10.38
NYSE	CVG	2009-10-06	10.45	10.63	10.41	10.52	1352900	10.52
NYSE	CVG	2009-10-05	10.24	10.47	10.00	10.38	2688100	10.38
NYSE	CVG	2009-10-02	9.45	9.58	9.35	9.52	3042900	9.52
NYSE	CVG	2009-10-01	9.91	9.94	9.45	9.51	3301600	9.51
NYSE	CVG	2009-09-30	10.47	10.49	9.84	9.94	3464500	9.94
NYSE	CVG	2009-09-29	10.42	10.65	10.06	10.43	2733900	10.43
NYSE	CVG	2009-09-28	10.19	10.44	10.06	10.43	1992800	10.43
NYSE	CVG	2009-09-25	10.87	10.87	9.98	10.09	3164700	10.09
NYSE	CVG	2009-09-24	11.29	11.38	10.81	10.88	1378400	10.88
NYSE	CVG	2009-09-23	11.22	11.51	11.10	11.26	1225800	11.26
NYSE	CVG	2009-09-22	11.08	11.32	11.05	11.22	640100	11.22
NYSE	CVG	2009-09-21	11.24	11.24	10.90	10.99	788200	10.99
NYSE	CVG	2009-09-18	11.12	11.38	11.12	11.31	836500	11.31
NYSE	CVG	2009-09-17	11.20	11.28	11.03	11.10	858600	11.10
NYSE	CVG	2009-09-16	11.00	11.24	11.00	11.20	877900	11.20
NYSE	CVG	2009-09-15	10.95	11.04	10.81	11.02	1008200	11.02
NYSE	CVG	2009-09-14	10.98	11.00	10.84	10.95	560600	10.95
NYSE	CVG	2009-09-11	10.98	11.11	10.87	11.01	1009000	11.01
NYSE	CVG	2009-09-10	11.19	11.23	10.94	11.05	815600	11.05
NYSE	CVG	2009-09-09	10.90	11.23	10.88	11.20	888300	11.20
NYSE	CVG	2009-09-08	10.84	10.92	10.74	10.87	1078400	10.87
NYSE	CVG	2009-09-04	10.79	10.87	10.67	10.78	690900	10.78
NYSE	CVG	2009-09-03	10.65	10.90	10.64	10.87	778700	10.87
NYSE	CVG	2009-09-02	10.51	10.75	10.50	10.64	875000	10.64
NYSE	CVG	2009-09-01	10.76	11.01	10.63	10.64	771100	10.64
NYSE	CVG	2009-08-31	11.04	11.15	10.78	10.84	526900	10.84
NYSE	CVG	2009-08-28	11.19	11.25	11.04	11.21	732300	11.21
NYSE	CVG	2009-08-27	11.21	11.27	10.91	11.02	541700	11.02
NYSE	CVG	2009-08-26	11.11	11.25	11.06	11.22	575600	11.22
NYSE	CVG	2009-08-25	11.02	11.24	10.97	11.12	623700	11.12
NYSE	CVG	2009-08-24	10.85	11.10	10.81	10.97	692300	10.97
NYSE	CVG	2009-08-21	10.67	10.88	10.44	10.84	1072500	10.84
NYSE	CVG	2009-08-20	10.74	10.76	10.53	10.57	730400	10.57
NYSE	CVG	2009-08-19	10.55	10.78	10.53	10.74	551000	10.74
NYSE	CVG	2009-08-18	10.60	10.76	10.56	10.66	758700	10.66
NYSE	CVG	2009-08-17	10.48	10.79	10.40	10.62	1301000	10.62
NYSE	CVG	2009-08-14	10.72	10.84	10.59	10.62	554400	10.62
NYSE	CVG	2009-08-13	10.92	10.93	10.68	10.82	664400	10.82
NYSE	CVG	2009-08-12	10.66	11.00	10.63	10.84	719100	10.84
NYSE	CVG	2009-08-11	10.75	10.81	10.58	10.64	948700	10.64
NYSE	CVG	2009-08-10	10.63	10.90	10.61	10.83	969000	10.83
NYSE	CVG	2009-08-07	10.64	10.80	10.56	10.71	880000	10.71
NYSE	CVG	2009-08-06	10.21	10.67	10.21	10.51	1757400	10.51
NYSE	CVG	2009-08-05	10.36	10.48	10.16	10.24	2010100	10.24
NYSE	CVG	2009-08-04	10.37	10.48	10.26	10.43	1349700	10.43
NYSE	CVG	2009-08-03	10.73	10.86	10.39	10.39	1551300	10.39
NYSE	CVG	2009-07-31	10.40	10.92	10.32	10.71	1211700	10.71
NYSE	CVG	2009-07-30	10.76	11.17	10.37	10.45	1164700	10.45
NYSE	CVG	2009-07-29	10.31	10.56	10.23	10.48	901600	10.48
NYSE	CVG	2009-07-28	10.45	10.65	10.33	10.39	1029600	10.39
NYSE	CVG	2009-07-27	10.39	10.51	10.24	10.50	983100	10.50
NYSE	CVG	2009-07-24	10.21	10.40	10.19	10.39	520500	10.39
NYSE	CVG	2009-07-23	9.92	10.45	9.91	10.33	994300	10.33
NYSE	CVG	2009-07-22	9.86	10.07	9.75	10.01	1116700	10.01
NYSE	CVG	2009-07-21	9.73	9.93	9.60	9.87	1564900	9.87
NYSE	CVG	2009-07-20	9.29	9.75	9.26	9.66	1282100	9.66
NYSE	CVG	2009-07-17	9.10	9.34	9.02	9.28	1220500	9.28
NYSE	CVG	2009-07-16	8.82	9.14	8.78	9.13	700800	9.13
NYSE	CVG	2009-07-15	8.80	8.87	8.67	8.87	648000	8.87
NYSE	CVG	2009-07-14	8.43	8.70	8.36	8.67	609200	8.67
NYSE	CVG	2009-07-13	8.49	8.56	8.26	8.48	664500	8.48
NYSE	CVG	2009-07-10	8.61	8.68	8.50	8.56	482100	8.56
NYSE	CVG	2009-07-09	8.43	8.71	8.35	8.63	701600	8.63
NYSE	CVG	2009-07-08	8.49	8.60	8.26	8.40	955100	8.40
NYSE	CVG	2009-07-07	8.74	8.90	8.45	8.46	831500	8.46
NYSE	CVG	2009-07-06	8.76	8.82	8.62	8.76	969900	8.76
NYSE	CVG	2009-07-02	9.19	9.19	8.77	8.77	528800	8.77
NYSE	CVG	2009-07-01	9.20	9.40	9.11	9.19	904500	9.19
NYSE	CVG	2009-06-30	9.18	9.30	9.11	9.28	670500	9.28
NYSE	CVG	2009-06-29	9.21	9.35	9.04	9.17	800600	9.17
NYSE	CVG	2009-06-26	8.63	9.21	8.47	9.18	2254000	9.18
NYSE	CVG	2009-06-25	8.63	8.82	8.54	8.69	813800	8.69
NYSE	CVG	2009-06-24	8.57	8.87	8.51	8.68	871900	8.68
NYSE	CVG	2009-06-23	8.69	8.71	8.47	8.49	818500	8.49
NYSE	CVG	2009-06-22	8.75	8.92	8.61	8.62	883800	8.62
NYSE	CVG	2009-06-19	9.09	9.14	8.84	8.86	953000	8.86
NYSE	CVG	2009-06-18	9.09	9.18	8.97	9.01	465300	9.01
NYSE	CVG	2009-06-17	8.97	9.29	8.97	9.08	646400	9.08
NYSE	CVG	2009-06-16	9.13	9.38	9.01	9.06	1092800	9.06
NYSE	CVG	2009-06-15	9.14	9.20	8.86	9.13	838300	9.13
NYSE	CVG	2009-06-12	9.40	9.40	9.15	9.28	555700	9.28
NYSE	CVG	2009-06-11	9.50	9.74	9.32	9.41	877400	9.41
NYSE	CVG	2009-06-10	9.62	9.68	9.25	9.49	605900	9.49
NYSE	CVG	2009-06-09	9.73	9.73	9.36	9.55	561300	9.55
NYSE	CVG	2009-06-08	9.68	9.78	9.50	9.67	531700	9.67
NYSE	CVG	2009-06-05	9.60	9.85	9.52	9.72	1052300	9.72
NYSE	CVG	2009-06-04	9.40	9.66	9.27	9.50	1531500	9.50
NYSE	CVG	2009-06-03	9.48	9.67	9.31	9.38	1197500	9.38
NYSE	CVG	2009-06-02	9.10	9.70	9.10	9.50	2717000	9.50
NYSE	CVG	2009-06-01	9.46	9.53	9.19	9.21	1432400	9.21
NYSE	CVG	2009-05-29	9.10	9.27	8.97	9.25	1475900	9.25
NYSE	CVG	2009-05-28	9.45	9.55	8.97	9.07	1697600	9.07
NYSE	CVG	2009-05-27	9.63	9.80	9.34	9.35	919000	9.35
NYSE	CVG	2009-05-26	9.31	9.78	9.17	9.64	810900	9.64
NYSE	CVG	2009-05-22	9.28	9.59	9.28	9.34	939700	9.34
NYSE	CVG	2009-05-21	9.16	9.36	8.97	9.29	1320900	9.29
NYSE	CVG	2009-05-20	9.45	9.45	9.23	9.27	1312500	9.27
NYSE	CVG	2009-05-19	9.49	9.66	9.37	9.39	1086600	9.39
NYSE	CVG	2009-05-18	9.28	9.72	9.21	9.50	1134000	9.50
NYSE	CVG	2009-05-15	9.37	9.53	9.13	9.20	658600	9.20
NYSE	CVG	2009-05-14	9.14	9.51	9.07	9.36	949900	9.36
NYSE	CVG	2009-05-13	9.66	9.70	9.09	9.11	1080500	9.11
NYSE	CVG	2009-05-12	9.78	9.93	9.40	9.87	1246500	9.87
NYSE	CVG	2009-05-11	9.84	9.94	9.60	9.71	641300	9.71
NYSE	CVG	2009-05-08	9.78	10.12	9.68	9.98	768000	9.98
NYSE	CVG	2009-05-07	10.30	10.30	9.61	9.69	1148400	9.69
NYSE	CVG	2009-05-06	10.35	10.37	9.87	10.10	1661700	10.10
NYSE	CVG	2009-05-05	10.58	10.66	9.99	10.20	934300	10.20
NYSE	CVG	2009-05-04	10.01	10.58	9.68	10.58	742900	10.58
NYSE	CVG	2009-05-01	10.04	10.20	9.94	10.12	552700	10.12
NYSE	CVG	2009-04-30	10.25	10.42	9.97	10.11	880500	10.11
NYSE	CVG	2009-04-29	9.70	10.18	9.61	10.17	1294100	10.17
NYSE	CVG	2009-04-28	9.76	9.85	9.40	9.60	1068000	9.60
NYSE	CVG	2009-04-27	9.63	9.84	9.49	9.67	478600	9.67
NYSE	CVG	2009-04-24	9.61	9.84	9.44	9.76	524200	9.76
NYSE	CVG	2009-04-23	9.70	9.83	9.39	9.57	659100	9.57
NYSE	CVG	2009-04-22	9.62	9.99	9.45	9.87	802700	9.87
NYSE	CVG	2009-04-21	9.32	9.77	9.31	9.75	725200	9.75
NYSE	CVG	2009-04-20	9.49	9.80	9.16	9.37	901200	9.37
NYSE	CVG	2009-04-17	9.53	9.77	9.48	9.73	707600	9.73
NYSE	CVG	2009-04-16	9.58	9.68	9.34	9.57	584000	9.57
NYSE	CVG	2009-04-15	9.35	9.50	9.29	9.49	658800	9.49
NYSE	CVG	2009-04-14	9.29	9.47	9.15	9.40	720600	9.40
NYSE	CVG	2009-04-13	9.49	9.54	9.25	9.46	741500	9.46
NYSE	CVG	2009-04-09	9.73	9.73	9.17	9.59	1057500	9.59
NYSE	CVG	2009-04-08	8.99	9.09	8.77	9.00	1021200	9.00
NYSE	CVG	2009-04-07	8.99	9.08	8.61	9.00	1089000	9.00
NYSE	CVG	2009-04-06	9.24	9.30	8.82	9.13	826500	9.13
NYSE	CVG	2009-04-03	8.97	9.17	8.89	9.10	434500	9.10
NYSE	CVG	2009-04-02	8.56	9.24	8.50	8.98	960900	8.98
NYSE	CVG	2009-04-01	8.08	8.43	7.91	8.38	960800	8.38
NYSE	CVG	2009-03-31	7.76	8.30	7.76	8.08	968200	8.08
NYSE	CVG	2009-03-30	8.08	8.08	7.64	7.82	666900	7.82
NYSE	CVG	2009-03-27	8.48	8.50	8.19	8.21	453100	8.21
NYSE	CVG	2009-03-26	8.33	8.68	8.30	8.61	893800	8.61
NYSE	CVG	2009-03-25	7.70	8.35	7.69	8.25	1238500	8.25
NYSE	CVG	2009-03-24	7.67	7.85	7.62	7.66	550200	7.66
NYSE	CVG	2009-03-23	7.05	7.75	7.05	7.75	862000	7.75
NYSE	CVG	2009-03-20	7.32	7.44	6.82	6.93	920500	6.93
NYSE	CVG	2009-03-19	7.29	7.30	7.15	7.22	614000	7.22
NYSE	CVG	2009-03-18	6.98	7.34	6.87	7.22	728900	7.22
NYSE	CVG	2009-03-17	6.50	6.90	6.50	6.87	791200	6.87
NYSE	CVG	2009-03-16	6.78	6.85	6.52	6.55	1174600	6.55
NYSE	CVG	2009-03-13	6.28	6.82	6.28	6.70	863900	6.70
NYSE	CVG	2009-03-12	6.10	6.34	5.94	6.31	636200	6.31
NYSE	CVG	2009-03-11	6.16	6.40	5.97	6.13	874100	6.13
NYSE	CVG	2009-03-10	5.71	6.24	5.51	6.23	932200	6.23
NYSE	CVG	2009-03-09	5.61	5.82	5.51	5.56	709200	5.56
NYSE	CVG	2009-03-06	5.94	5.95	5.49	5.70	643100	5.70
NYSE	CVG	2009-03-05	6.13	6.14	5.73	5.79	1035900	5.79
NYSE	CVG	2009-03-04	5.83	6.62	5.83	6.31	1140500	6.31
NYSE	CVG	2009-03-03	6.28	6.33	5.82	5.87	870200	5.87
NYSE	CVG	2009-03-02	6.34	6.49	6.12	6.18	1161500	6.18
NYSE	CVG	2009-02-27	6.26	6.63	6.15	6.45	943400	6.45
NYSE	CVG	2009-02-26	6.45	6.62	6.31	6.32	647200	6.32
NYSE	CVG	2009-02-25	6.68	6.68	6.22	6.42	1396400	6.42
NYSE	CVG	2009-02-24	6.31	6.80	6.21	6.72	945700	6.72
NYSE	CVG	2009-02-23	6.74	6.75	6.26	6.28	715800	6.28
NYSE	CVG	2009-02-20	6.58	6.75	6.39	6.58	776300	6.58
NYSE	CVG	2009-02-19	6.83	6.98	6.63	6.73	945400	6.73
NYSE	CVG	2009-02-18	7.01	7.02	6.67	6.78	846600	6.78
NYSE	CVG	2009-02-17	7.26	7.29	6.67	6.88	990300	6.88
NYSE	CVG	2009-02-13	7.80	7.89	7.54	7.59	585700	7.59
NYSE	CVG	2009-02-12	7.61	7.79	7.41	7.76	863000	7.76
NYSE	CVG	2009-02-11	7.66	7.80	7.47	7.73	656600	7.73
NYSE	CVG	2009-02-10	7.98	8.13	7.59	7.63	890000	7.63
NYSE	CVG	2009-02-09	8.35	8.35	7.92	8.02	870500	8.02
NYSE	CVG	2009-02-06	8.24	8.47	8.09	8.22	1142000	8.22
NYSE	CVG	2009-02-05	7.54	8.44	7.54	8.20	1500000	8.20
NYSE	CVG	2009-02-04	7.68	7.88	7.56	7.72	724200	7.72
NYSE	CVG	2009-02-03	7.95	7.95	7.55	7.68	919900	7.68
NYSE	CVG	2009-02-02	7.46	7.89	7.25	7.81	1171700	7.81
NYSE	CVG	2009-01-30	8.05	8.26	7.47	7.53	1535300	7.53
NYSE	CVG	2009-01-29	8.25	8.46	8.13	8.16	1111300	8.16
NYSE	CVG	2009-01-28	8.46	8.63	8.10	8.32	1937800	8.32
NYSE	CVG	2009-01-27	7.10	9.05	7.10	8.39	4947100	8.39
NYSE	CVG	2009-01-26	6.97	7.25	6.35	7.07	2147200	7.07
NYSE	CVG	2009-01-23	6.84	7.11	6.64	6.96	1868800	6.96
NYSE	CVG	2009-01-22	6.97	7.40	6.83	6.99	1850800	6.99
NYSE	CVG	2009-01-21	6.77	7.11	6.75	7.10	1547500	7.10
NYSE	CVG	2009-01-20	6.65	7.23	6.56	6.73	1720200	6.73
NYSE	CVG	2009-01-16	7.16	7.29	6.98	7.24	943400	7.24
NYSE	CVG	2009-01-15	7.03	7.19	6.74	7.08	1526300	7.08
NYSE	CVG	2009-01-14	7.17	7.29	6.90	7.01	1263100	7.01
NYSE	CVG	2009-01-13	7.26	7.47	7.17	7.28	1285700	7.28
NYSE	CVG	2009-01-12	7.33	7.43	7.23	7.30	910900	7.30
NYSE	CVG	2009-01-09	7.48	7.53	7.20	7.34	1086900	7.34
NYSE	CVG	2009-01-08	7.25	7.56	7.17	7.49	781600	7.49
NYSE	CVG	2009-01-07	7.68	7.71	7.16	7.27	1031100	7.27
NYSE	CVG	2009-01-06	7.13	7.78	7.12	7.73	1675100	7.73
NYSE	CVG	2009-01-05	6.82	7.25	6.72	7.06	926800	7.06
NYSE	CVG	2009-01-02	6.39	6.88	6.33	6.86	654000	6.86
NYSE	CNC	2009-12-31	21.56	21.87	21.15	21.17	215600	21.17
NYSE	CNC	2009-12-30	21.63	21.74	21.23	21.63	189400	21.63
NYSE	CNC	2009-12-29	21.86	21.89	21.54	21.63	115400	21.63
NYSE	CNC	2009-12-28	21.99	21.99	21.60	21.76	117700	21.76
NYSE	CNC	2009-12-24	22.00	22.02	21.82	21.92	190800	21.92
NYSE	CNC	2009-12-23	21.48	21.94	21.48	21.91	295000	21.91
NYSE	CNC	2009-12-22	21.38	21.62	21.30	21.50	277800	21.50
NYSE	CNC	2009-12-21	20.83	21.39	20.83	21.31	395200	21.31
NYSE	CNC	2009-12-18	20.86	20.87	20.57	20.82	836100	20.82
NYSE	CNC	2009-12-17	20.85	20.99	20.40	20.70	436300	20.70
NYSE	CNC	2009-12-16	20.07	21.15	20.05	21.03	718200	21.03
NYSE	CNC	2009-12-15	19.39	20.16	19.37	20.02	605600	20.02
NYSE	CNC	2009-12-14	19.20	19.48	19.06	19.48	341900	19.48
NYSE	CNC	2009-12-11	19.20	19.53	19.06	19.17	524200	19.17
NYSE	CNC	2009-12-10	18.25	19.29	17.95	19.19	1321300	19.19
NYSE	CNC	2009-12-09	19.07	19.20	18.92	18.98	397700	18.98
NYSE	CNC	2009-12-08	19.08	19.30	18.85	19.16	495200	19.16
NYSE	CNC	2009-12-07	19.10	19.34	18.94	19.12	242900	19.12
NYSE	CNC	2009-12-04	18.94	19.56	18.84	19.04	320700	19.04
NYSE	CNC	2009-12-03	19.21	19.45	18.52	18.58	231300	18.58
NYSE	CNC	2009-12-02	19.20	19.44	18.94	19.10	157000	19.10
NYSE	CNC	2009-12-01	18.96	19.36	18.87	19.27	287800	19.27
NYSE	CNC	2009-11-30	18.85	18.91	18.48	18.82	354100	18.82
NYSE	CNC	2009-11-27	18.51	19.12	18.42	18.93	215400	18.93
NYSE	CNC	2009-11-25	19.00	19.17	18.62	18.87	374300	18.87
NYSE	CNC	2009-11-24	18.59	19.02	18.16	18.88	498500	18.88
NYSE	CNC	2009-11-23	18.10	18.57	18.07	18.53	323600	18.53
NYSE	CNC	2009-11-20	17.89	18.10	17.76	18.02	621100	18.02
NYSE	CNC	2009-11-19	18.25	18.25	17.70	18.00	321300	18.00
NYSE	CNC	2009-11-18	18.52	18.63	18.22	18.30	242200	18.30
NYSE	CNC	2009-11-17	18.84	18.86	18.48	18.56	326800	18.56
NYSE	CNC	2009-11-16	18.74	19.01	18.65	18.96	259000	18.96
NYSE	CNC	2009-11-13	18.88	18.96	18.38	18.61	401400	18.61
NYSE	CNC	2009-11-12	18.93	19.29	18.69	18.78	249600	18.78
NYSE	CNC	2009-11-11	19.17	19.17	18.85	19.04	213900	19.04
NYSE	CNC	2009-11-10	19.05	19.36	18.91	18.99	369200	18.99
NYSE	CNC	2009-11-09	19.30	19.60	18.96	19.08	429100	19.08
NYSE	CNC	2009-11-06	18.55	19.33	18.37	19.24	500400	19.24
NYSE	CNC	2009-11-05	18.23	18.87	17.92	18.66	407300	18.66
NYSE	CNC	2009-11-04	17.71	18.53	17.66	18.09	523700	18.09
NYSE	CNC	2009-11-03	17.67	18.01	17.36	17.55	602200	17.55
NYSE	CNC	2009-11-02	17.86	17.98	17.52	17.72	416900	17.72
NYSE	CNC	2009-10-30	18.20	18.39	17.40	17.83	674300	17.83
NYSE	CNC	2009-10-29	18.44	18.67	18.27	18.36	443900	18.36
NYSE	CNC	2009-10-28	18.45	18.68	17.97	18.36	685000	18.36
NYSE	CNC	2009-10-27	18.14	18.75	18.00	18.32	1376700	18.32
NYSE	CNC	2009-10-26	17.58	18.02	17.25	17.34	838400	17.34
NYSE	CNC	2009-10-23	18.48	18.48	17.95	18.00	460800	18.00
NYSE	CNC	2009-10-22	17.99	18.50	17.80	18.49	444400	18.49
NYSE	CNC	2009-10-21	18.19	18.57	18.00	18.06	353200	18.06
NYSE	CNC	2009-10-20	18.32	18.64	18.08	18.28	396600	18.28
NYSE	CNC	2009-10-19	18.33	18.44	18.03	18.26	357800	18.26
NYSE	CNC	2009-10-16	18.42	18.64	18.06	18.23	322100	18.23
NYSE	CNC	2009-10-15	18.63	18.80	18.34	18.47	308700	18.47
NYSE	CNC	2009-10-14	18.69	18.90	18.43	18.79	313800	18.79
NYSE	CNC	2009-10-13	18.99	19.02	18.40	18.55	346600	18.55
NYSE	CNC	2009-10-12	18.65	19.17	18.59	18.95	343000	18.95
NYSE	CNC	2009-10-09	17.75	18.71	17.66	18.65	477500	18.65
NYSE	CNC	2009-10-08	18.10	18.16	17.70	17.70	464100	17.70
NYSE	CNC	2009-10-07	18.02	18.33	17.55	18.00	555300	18.00
NYSE	CNC	2009-10-06	17.46	18.03	17.25	18.02	412400	18.02
NYSE	CNC	2009-10-05	17.91	18.12	17.68	17.77	340800	17.77
NYSE	CNC	2009-10-02	18.23	18.30	17.91	18.05	285400	18.05
NYSE	CNC	2009-10-01	18.81	18.81	18.13	18.30	511900	18.30
NYSE	CNC	2009-09-30	19.28	19.34	18.65	18.94	406000	18.94
NYSE	CNC	2009-09-29	19.49	19.67	18.82	19.33	373000	19.33
NYSE	CNC	2009-09-28	19.06	19.72	18.87	19.54	262000	19.54
NYSE	CNC	2009-09-25	18.92	19.29	18.73	18.93	307500	18.93
NYSE	CNC	2009-09-24	19.32	19.68	18.62	18.90	324800	18.90
NYSE	CNC	2009-09-23	19.90	20.00	19.23	19.23	549700	19.23
NYSE	CNC	2009-09-22	19.18	19.20	18.59	18.78	341200	18.78
NYSE	CNC	2009-09-21	18.92	19.22	18.92	19.08	151000	19.08
NYSE	CNC	2009-09-18	19.02	19.23	18.76	19.11	331800	19.11
NYSE	CNC	2009-09-17	18.75	19.18	18.35	19.03	485100	19.03
NYSE	CNC	2009-09-16	19.20	19.20	18.62	19.13	942700	19.13
NYSE	CNC	2009-09-15	19.28	19.49	19.07	19.26	506300	19.26
NYSE	CNC	2009-09-14	19.55	19.80	19.16	19.37	333500	19.37
NYSE	CNC	2009-09-11	19.01	19.72	18.81	19.62	427100	19.62
NYSE	CNC	2009-09-10	18.16	19.02	18.00	19.01	492300	19.01
NYSE	CNC	2009-09-09	17.79	18.31	17.69	18.26	542300	18.26
NYSE	CNC	2009-09-08	18.05	18.13	17.58	17.85	329600	17.85
NYSE	CNC	2009-09-04	17.44	18.03	17.31	18.03	355700	18.03
NYSE	CNC	2009-09-03	17.75	17.76	17.18	17.50	188800	17.50
NYSE	CNC	2009-09-02	17.02	17.89	16.89	17.77	413900	17.77
NYSE	CNC	2009-09-01	17.19	17.45	16.89	17.02	310900	17.02
NYSE	CNC	2009-08-31	17.47	17.78	17.18	17.31	262200	17.31
NYSE	CNC	2009-08-28	18.11	18.11	17.37	17.51	284800	17.51
NYSE	CNC	2009-08-27	18.02	18.11	17.76	17.83	239700	17.83
NYSE	CNC	2009-08-26	17.90	18.07	17.82	17.93	421700	17.93
NYSE	CNC	2009-08-25	18.29	18.54	17.95	18.00	450700	18.00
NYSE	CNC	2009-08-24	18.55	18.61	18.09	18.28	372700	18.28
NYSE	CNC	2009-08-21	18.64	18.74	18.37	18.61	387100	18.61
NYSE	CNC	2009-08-20	18.24	18.65	18.21	18.53	151700	18.53
NYSE	CNC	2009-08-19	18.09	18.35	18.03	18.24	192400	18.24
NYSE	CNC	2009-08-18	18.26	18.39	17.97	18.20	315100	18.20
NYSE	CNC	2009-08-17	17.34	18.43	17.17	18.24	402500	18.24
NYSE	CNC	2009-08-14	18.07	18.12	17.47	17.52	435700	17.52
NYSE	CNC	2009-08-13	18.04	18.16	17.59	18.10	162600	18.10
NYSE	CNC	2009-08-12	17.96	18.20	17.94	17.98	299000	17.98
NYSE	CNC	2009-08-11	18.15	18.38	17.98	18.00	138400	18.00
NYSE	CNC	2009-08-10	18.20	18.37	17.95	18.13	229200	18.13
NYSE	CNC	2009-08-07	18.31	18.66	18.05	18.25	287800	18.25
NYSE	CNC	2009-08-06	18.15	18.21	17.74	18.04	241000	18.04
NYSE	CNC	2009-08-05	18.91	18.91	17.98	18.05	317400	18.05
NYSE	CNC	2009-08-04	19.09	19.24	18.68	19.00	292700	19.00
NYSE	CNC	2009-08-03	19.47	19.47	18.64	19.20	293000	19.20
NYSE	CNC	2009-07-31	19.76	19.80	19.28	19.31	299400	19.31
NYSE	CNC	2009-07-30	20.25	20.48	19.80	19.95	357600	19.95
NYSE	CNC	2009-07-29	19.50	20.30	19.18	20.10	507400	20.10
NYSE	CNC	2009-07-28	19.20	20.05	18.52	19.40	1119300	19.40
NYSE	CNC	2009-07-27	18.19	18.59	17.88	17.98	615600	17.98
NYSE	CNC	2009-07-24	18.37	18.77	17.77	18.44	717700	18.44
NYSE	CNC	2009-07-23	18.08	18.65	18.02	18.54	340800	18.54
NYSE	CNC	2009-07-22	17.91	18.43	17.91	18.15	248300	18.15
NYSE	CNC	2009-07-21	17.98	18.10	17.50	17.92	442800	17.92
NYSE	CNC	2009-07-20	18.01	18.01	17.66	17.87	657000	17.87
NYSE	CNC	2009-07-17	18.50	18.64	17.50	18.16	1328200	18.16
NYSE	CNC	2009-07-16	18.77	18.88	18.35	18.53	340300	18.53
NYSE	CNC	2009-07-15	19.02	19.13	18.60	18.90	245500	18.90
NYSE	CNC	2009-07-14	19.25	19.39	18.72	18.88	239800	18.88
NYSE	CNC	2009-07-13	18.84	19.26	18.52	19.20	188000	19.20
NYSE	CNC	2009-07-10	18.09	19.17	18.09	18.72	292600	18.72
NYSE	CNC	2009-07-09	19.24	19.37	18.41	18.63	274500	18.63
NYSE	CNC	2009-07-08	19.77	19.77	18.92	19.19	314700	19.19
NYSE	CNC	2009-07-07	19.17	19.75	18.89	19.50	401000	19.50
NYSE	CNC	2009-07-06	19.35	19.66	18.67	19.10	374200	19.10
NYSE	CNC	2009-07-02	20.01	20.17	19.36	19.36	317600	19.36
NYSE	CNC	2009-07-01	20.25	20.32	19.79	20.31	250900	20.31
NYSE	CNC	2009-06-30	20.24	20.70	19.67	19.98	306200	19.98
NYSE	CNC	2009-06-29	20.30	20.59	19.85	20.36	257400	20.36
NYSE	CNC	2009-06-26	19.68	20.89	19.65	20.49	1045800	20.49
NYSE	CNC	2009-06-25	19.01	20.03	18.99	19.72	382400	19.72
NYSE	CNC	2009-06-24	19.82	19.84	18.59	19.01	1033900	19.01
NYSE	CNC	2009-06-23	19.93	20.09	19.73	20.00	330600	20.00
NYSE	CNC	2009-06-22	19.99	20.13	19.48	19.90	377700	19.90
NYSE	CNC	2009-06-19	19.11	20.56	19.07	20.04	942600	20.04
NYSE	CNC	2009-06-18	18.06	18.94	18.01	18.85	217100	18.85
NYSE	CNC	2009-06-17	17.68	18.39	17.50	18.13	291600	18.13
NYSE	CNC	2009-06-16	17.72	18.00	17.45	17.76	208800	17.76
NYSE	CNC	2009-06-15	17.56	17.71	17.32	17.57	278700	17.57
NYSE	CNC	2009-06-12	17.77	17.87	17.56	17.81	170200	17.81
NYSE	CNC	2009-06-11	17.73	18.24	17.52	17.83	322000	17.83
NYSE	CNC	2009-06-10	18.30	18.30	17.55	17.74	412500	17.74
NYSE	CNC	2009-06-09	18.41	18.55	17.66	18.23	354100	18.23
NYSE	CNC	2009-06-08	18.62	18.83	18.22	18.38	247500	18.38
NYSE	CNC	2009-06-05	18.75	18.79	18.45	18.66	291100	18.66
NYSE	CNC	2009-06-04	18.57	18.69	18.25	18.66	428800	18.66
NYSE	CNC	2009-06-03	17.99	18.59	17.72	18.52	362300	18.52
NYSE	CNC	2009-06-02	17.96	18.71	17.88	18.15	579700	18.15
NYSE	CNC	2009-06-01	18.39	18.45	17.82	17.96	476700	17.96
NYSE	CNC	2009-05-29	18.22	18.30	17.87	18.18	359200	18.18
NYSE	CNC	2009-05-28	18.47	18.54	18.08	18.12	312900	18.12
NYSE	CNC	2009-05-27	18.52	18.59	18.03	18.21	321800	18.21
NYSE	CNC	2009-05-26	17.73	18.72	17.58	18.55	260400	18.55
NYSE	CNC	2009-05-22	19.42	19.45	17.90	17.96	476600	17.96
NYSE	CNC	2009-05-21	19.52	19.75	18.85	19.37	460100	19.37
NYSE	CNC	2009-05-20	19.04	20.06	18.96	19.77	644800	19.77
NYSE	CNC	2009-05-19	18.45	18.98	18.07	18.91	484200	18.91
NYSE	CNC	2009-05-18	18.65	18.68	17.74	18.40	266400	18.40
NYSE	CNC	2009-05-15	18.74	19.00	18.25	18.42	301000	18.42
NYSE	CNC	2009-05-14	18.52	19.01	18.18	18.79	235400	18.79
NYSE	CNC	2009-05-13	18.52	18.69	18.32	18.39	282200	18.39
NYSE	CNC	2009-05-12	19.20	19.25	18.50	18.67	213100	18.67
NYSE	CNC	2009-05-11	19.53	19.53	18.95	19.07	201800	19.07
NYSE	CNC	2009-05-08	19.52	20.00	19.27	19.82	323500	19.82
NYSE	CNC	2009-05-07	18.43	19.91	18.20	19.27	495800	19.27
NYSE	CNC	2009-05-06	18.21	18.33	17.93	18.31	283600	18.31
NYSE	CNC	2009-05-05	18.48	18.69	17.92	18.13	452900	18.13
NYSE	CNC	2009-05-04	18.16	18.50	17.63	18.50	332000	18.50
NYSE	CNC	2009-05-01	18.53	18.56	18.00	18.13	362600	18.13
NYSE	CNC	2009-04-30	19.00	19.05	18.19	18.37	494900	18.37
NYSE	CNC	2009-04-29	19.58	19.78	18.68	18.86	450800	18.86
NYSE	CNC	2009-04-28	19.64	20.50	19.30	19.38	630600	19.38
NYSE	CNC	2009-04-27	18.60	19.76	18.60	19.71	820800	19.71
NYSE	CNC	2009-04-24	18.87	19.04	18.39	18.75	430500	18.75
NYSE	CNC	2009-04-23	19.31	19.37	18.47	18.69	439300	18.69
NYSE	CNC	2009-04-22	19.35	19.78	19.05	19.36	300500	19.36
NYSE	CNC	2009-04-21	19.34	19.76	19.18	19.52	265700	19.52
NYSE	CNC	2009-04-20	19.16	19.70	18.99	19.30	259800	19.30
NYSE	CNC	2009-04-17	19.69	19.86	19.41	19.66	310200	19.66
NYSE	CNC	2009-04-16	20.37	20.37	19.05	19.71	357200	19.71
NYSE	CNC	2009-04-15	19.91	20.37	19.67	20.30	314300	20.30
NYSE	CNC	2009-04-14	20.13	20.16	19.46	19.91	342900	19.91
NYSE	CNC	2009-04-13	20.23	21.00	20.00	20.38	405100	20.38
NYSE	CNC	2009-04-09	19.19	20.34	18.88	20.33	560100	20.33
NYSE	CNC	2009-04-08	18.51	18.98	18.28	18.81	257800	18.81
NYSE	CNC	2009-04-07	18.99	19.03	18.31	18.36	633200	18.36
NYSE	CNC	2009-04-06	19.63	20.11	18.62	19.23	585700	19.23
NYSE	CNC	2009-04-03	19.13	19.86	18.90	19.86	471600	19.86
NYSE	CNC	2009-04-02	18.09	19.25	18.04	19.23	501400	19.23
NYSE	CNC	2009-04-01	17.84	17.99	17.29	17.69	235600	17.69
NYSE	CNC	2009-03-31	17.59	18.86	17.57	18.02	421600	18.02
NYSE	CNC	2009-03-30	16.85	17.46	16.41	17.32	391400	17.32
NYSE	CNC	2009-03-27	16.43	17.36	16.38	17.14	541300	17.14
NYSE	CNC	2009-03-26	16.37	16.68	16.02	16.50	433700	16.50
NYSE	CNC	2009-03-25	15.90	16.52	15.80	16.14	924000	16.14
NYSE	CNC	2009-03-24	16.28	16.46	15.54	15.57	399600	15.57
NYSE	CNC	2009-03-23	16.26	16.55	16.00	16.52	333300	16.52
NYSE	CNC	2009-03-20	16.66	16.70	15.91	15.92	505800	15.92
NYSE	CNC	2009-03-19	17.49	17.54	16.24	16.60	330600	16.60
NYSE	CNC	2009-03-18	17.52	17.52	17.06	17.28	665500	17.28
NYSE	CNC	2009-03-17	16.70	17.67	16.69	17.66	249400	17.66
NYSE	CNC	2009-03-16	17.24	17.40	16.59	16.66	171000	16.66
NYSE	CNC	2009-03-13	16.69	17.32	16.38	17.08	289800	17.08
NYSE	CNC	2009-03-12	15.52	16.98	15.26	16.59	402200	16.59
NYSE	CNC	2009-03-11	15.86	16.34	15.33	15.62	414600	15.62
NYSE	CNC	2009-03-10	15.65	16.28	15.50	16.01	308000	16.01
NYSE	CNC	2009-03-09	15.44	15.88	15.05	15.35	317000	15.35
NYSE	CNC	2009-03-06	15.11	15.96	15.08	15.50	393300	15.50
NYSE	CNC	2009-03-05	15.97	16.06	15.00	15.04	522400	15.04
NYSE	CNC	2009-03-04	16.23	16.80	15.70	16.26	415600	16.26
NYSE	CNC	2009-03-03	16.25	16.50	15.45	16.09	520200	16.09
NYSE	CNC	2009-03-02	16.74	17.04	15.88	16.01	386700	16.01
NYSE	CNC	2009-02-27	17.68	17.99	16.97	16.98	516800	16.98
NYSE	CNC	2009-02-26	19.55	19.86	17.70	17.92	577700	17.92
NYSE	CNC	2009-02-25	20.74	20.74	19.31	19.51	371400	19.51
NYSE	CNC	2009-02-24	20.39	21.06	20.28	20.92	425400	20.92
NYSE	CNC	2009-02-23	21.30	21.50	19.78	20.14	371200	20.14
NYSE	CNC	2009-02-20	21.28	21.67	20.63	21.20	420400	21.20
NYSE	CNC	2009-02-19	21.74	22.14	21.39	21.62	385200	21.62
NYSE	CNC	2009-02-18	21.61	21.69	21.02	21.46	369700	21.46
NYSE	CNC	2009-02-17	21.20	21.91	21.04	21.53	434900	21.53
NYSE	CNC	2009-02-13	22.34	22.50	21.59	21.82	333600	21.82
NYSE	CNC	2009-02-12	21.66	22.28	21.47	22.27	816300	22.27
NYSE	CNC	2009-02-11	20.81	22.03	20.81	21.82	671300	21.82
NYSE	CNC	2009-02-10	19.74	21.43	19.74	20.79	884500	20.79
NYSE	CNC	2009-02-09	19.78	19.97	19.12	19.35	434000	19.35
NYSE	CNC	2009-02-06	19.13	19.95	19.04	19.85	497000	19.85
NYSE	CNC	2009-02-05	18.34	19.32	18.33	19.24	410200	19.24
NYSE	CNC	2009-02-04	18.81	19.14	18.32	18.48	335500	18.48
NYSE	CNC	2009-02-03	18.39	19.07	18.03	18.85	645100	18.85
NYSE	CNC	2009-02-02	17.63	18.41	17.29	18.21	343900	18.21
NYSE	CNC	2009-01-30	18.04	18.54	17.49	17.73	266300	17.73
NYSE	CNC	2009-01-29	18.12	18.25	17.90	17.98	378900	17.98
NYSE	CNC	2009-01-28	17.75	18.57	17.50	18.27	459200	18.27
NYSE	CNC	2009-01-27	18.25	18.56	18.12	18.33	275000	18.33
NYSE	CNC	2009-01-26	18.30	18.61	17.74	18.12	267800	18.12
NYSE	CNC	2009-01-23	18.33	18.80	17.85	18.23	268400	18.23
NYSE	CNC	2009-01-22	18.28	18.96	18.08	18.66	379900	18.66
NYSE	CNC	2009-01-21	18.22	18.66	17.80	18.57	360000	18.57
NYSE	CNC	2009-01-20	18.89	19.02	17.96	18.04	346100	18.04
NYSE	CNC	2009-01-16	19.05	19.41	18.58	19.08	401200	19.08
NYSE	CNC	2009-01-15	18.69	19.08	18.18	18.93	472200	18.93
NYSE	CNC	2009-01-14	19.57	19.65	18.59	18.81	356800	18.81
NYSE	CNC	2009-01-13	20.43	20.74	19.56	19.92	380100	19.92
NYSE	CNC	2009-01-12	20.12	20.79	19.56	20.53	415500	20.53
NYSE	CNC	2009-01-09	20.99	21.53	20.10	20.20	881700	20.20
NYSE	CNC	2009-01-08	20.20	20.81	20.08	20.51	486200	20.51
NYSE	CNC	2009-01-07	20.06	21.11	19.82	20.35	440200	20.35
NYSE	CNC	2009-01-06	19.60	20.50	19.60	20.36	404500	20.36
NYSE	CNC	2009-01-05	19.61	19.88	19.15	19.66	348100	19.66
NYSE	CNC	2009-01-02	19.62	20.04	19.21	19.57	352800	19.57
NYSE	CNC	2006-07-18	14.95	15.20	13.25	13.60	20099900	13.60
NYSE	CJT	2009-12-31	82.52	83.10	82.52	82.75	3400	82.75
NYSE	CJT	2009-12-30	82.04	82.58	82.04	82.58	5800	82.58
NYSE	CJT	2009-12-29	82.96	82.96	82.20	82.20	25100	82.20
NYSE	CJT	2009-12-28	83.17	83.17	82.75	82.75	2800	82.75
NYSE	CJT	2009-12-24	82.10	82.10	82.10	82.10	000	82.10
NYSE	CJT	2009-12-23	80.92	82.10	80.92	82.10	2000	82.10
NYSE	CJT	2009-12-22	79.56	80.20	79.00	80.17	11300	80.17
NYSE	CJT	2009-12-21	79.74	80.00	79.74	80.00	5100	80.00
NYSE	CJT	2009-12-18	78.09	78.75	78.09	78.42	6800	78.42
NYSE	CJT	2009-12-17	81.40	81.40	78.98	79.01	10700	79.01
NYSE	CJT	2009-12-16	83.92	83.95	83.31	83.31	90500	83.31
NYSE	CJT	2009-12-15	82.90	83.79	82.90	83.68	57700	83.68
NYSE	CJT	2009-12-14	83.58	83.67	83.10	83.67	113300	83.67
NYSE	CJT	2009-12-11	82.50	82.50	82.50	82.50	100	82.50
NYSE	CJT	2009-12-10	81.67	81.67	81.05	81.05	34600	81.05
NYSE	CJT	2009-12-09	78.99	80.13	78.99	80.13	25300	80.13
NYSE	CJT	2009-12-08	81.98	81.98	81.98	81.98	000	81.98
NYSE	CJT	2009-12-07	80.82	81.98	80.82	81.98	100300	81.98
NYSE	CJT	2009-12-04	85.16	85.16	81.90	81.90	400	81.90
NYSE	CJT	2009-12-03	85.19	85.19	83.69	83.69	701200	83.69
NYSE	CJT	2009-12-02	84.65	84.77	84.65	84.76	100300	84.76
NYSE	CJT	2009-12-01	84.21	84.88	84.11	84.30	9900	84.30
NYSE	CJT	2009-11-30	83.96	83.96	82.22	82.22	2100	82.22
NYSE	CJT	2009-11-27	83.42	83.55	83.42	83.55	18500	83.55
NYSE	CJT	2009-11-25	84.18	85.58	83.73	85.58	14500	85.58
NYSE	CJT	2009-11-24	83.83	84.60	83.57	84.39	104800	83.55
NYSE	CJT	2009-11-23	85.35	85.35	84.20	84.20	121500	83.36
NYSE	CJT	2009-11-20	83.29	83.29	83.29	83.29	65000	82.46
NYSE	CJT	2009-11-19	82.65	82.65	82.50	82.50	1100	81.67
NYSE	CJT	2009-11-18	85.75	85.75	83.60	84.11	210100	83.27
NYSE	CJT	2009-11-17	83.92	85.63	83.44	85.63	181200	84.77
NYSE	CJT	2009-11-16	83.02	84.45	82.91	84.08	47300	83.24
NYSE	CJT	2009-11-13	81.15	82.00	81.15	82.00	200	81.18
NYSE	CJT	2009-11-12	83.22	83.25	80.25	80.74	60500	79.93
NYSE	CJT	2009-11-11	85.68	85.68	85.68	85.68	100	84.82
NYSE	CJT	2009-11-10	85.50	85.50	85.02	85.02	214000	84.17
NYSE	CJT	2009-11-09	84.30	85.98	84.30	85.29	19900	84.44
NYSE	CJT	2009-11-06	82.08	82.41	82.08	82.41	50100	81.59
NYSE	CJT	2009-11-05	82.43	82.85	82.01	82.83	5400	82.00
NYSE	CJT	2009-11-04	81.25	82.20	81.01	81.01	343100	80.20
NYSE	CJT	2009-11-03	76.50	80.50	76.50	80.50	31400	79.69
NYSE	CJT	2009-11-02	78.90	80.00	77.50	78.32	921700	77.54
NYSE	CJT	2009-10-30	80.30	80.30	77.44	77.44	102400	76.67
NYSE	CJT	2009-10-29	75.90	80.29	75.90	80.29	11600	79.49
NYSE	CJT	2009-10-28	78.11	78.11	74.33	74.64	106200	73.89
NYSE	CJT	2009-10-27	80.68	80.68	77.87	78.03	2400	77.25
NYSE	CJT	2009-10-26	81.19	81.22	80.52	80.52	400200	79.71
NYSE	CJT	2009-10-23	82.39	82.82	82.39	82.82	1100	81.99
NYSE	CJT	2009-10-22	80.85	81.96	80.57	81.92	536800	81.10
NYSE	CJT	2009-10-21	79.18	82.04	79.18	80.44	12500	79.64
NYSE	CJT	2009-10-20	79.62	79.62	77.71	78.94	193700	78.15
NYSE	CJT	2009-10-19	79.77	79.77	79.77	79.77	000	78.97
NYSE	CJT	2009-10-16	79.79	79.79	79.06	79.77	2300	78.97
NYSE	CJT	2009-10-15	81.11	81.50	80.94	80.94	62500	80.13
NYSE	CJT	2009-10-14	77.90	81.29	77.90	81.06	200300	80.25
NYSE	CJT	2009-10-13	76.63	76.63	76.63	76.63	16400	75.86
NYSE	CJT	2009-10-12	76.80	76.94	76.53	76.94	110100	76.17
NYSE	CJT	2009-10-09	76.12	76.43	75.60	75.72	549600	74.96
NYSE	CJT	2009-10-08	75.25	76.23	75.25	76.23	858000	75.47
NYSE	CJT	2009-10-07	73.17	74.31	72.71	74.31	187200	73.57
NYSE	CJT	2009-10-06	73.86	73.89	72.05	72.15	62500	71.43
NYSE	CJT	2009-10-05	72.06	72.45	72.06	72.45	75700	71.73
NYSE	CJT	2009-10-02	70.07	70.07	70.07	70.07	100	69.37
NYSE	CJT	2009-10-01	70.00	70.00	69.23	69.23	1500	68.54
NYSE	CJT	2009-09-30	70.76	71.49	70.23	70.90	463700	70.19
NYSE	CJT	2009-09-29	70.75	70.75	70.02	70.28	130700	69.58
NYSE	CJT	2009-09-28	70.50	70.50	70.50	70.50	100	69.79
NYSE	CJT	2009-09-25	69.18	69.73	69.18	69.20	116500	68.51
NYSE	CJT	2009-09-24	70.00	70.00	70.00	70.00	25100	69.30
NYSE	CJT	2009-09-23	71.46	71.87	70.00	70.00	510800	69.30
NYSE	CJT	2009-09-22	69.50	71.85	69.46	71.51	41200	70.79
NYSE	CJT	2009-09-21	67.65	67.65	67.65	67.65	125000	66.97
NYSE	CJT	2009-09-18	67.51	67.51	67.50	67.50	100000	66.82
NYSE	CJT	2009-09-17	68.12	68.12	67.21	67.21	607700	66.54
NYSE	CJT	2009-09-16	67.48	68.14	67.00	68.14	650900	67.46
NYSE	CJT	2009-09-15	66.34	66.96	66.24	66.96	296000	66.29
NYSE	CJT	2009-09-14	65.46	66.00	65.46	66.00	25000	65.34
NYSE	CJT	2009-09-11	65.42	65.42	65.42	65.42	000	64.77
NYSE	CJT	2009-09-10	65.42	65.42	65.42	65.42	1000	64.77
NYSE	CJT	2009-09-09	64.62	64.62	63.90	63.90	2500	63.26
NYSE	CJT	2009-09-08	64.50	64.62	64.33	64.62	1600	63.97
NYSE	CJT	2009-09-04	61.50	62.55	61.44	62.55	1700	61.92
NYSE	CJT	2009-09-03	61.10	61.30	61.02	61.30	43700	60.69
NYSE	CJT	2009-09-02	58.99	61.00	58.99	60.93	376100	60.32
NYSE	CJT	2009-09-01	60.73	62.28	60.51	60.51	65200	59.90
NYSE	CJT	2009-08-31	60.86	61.24	60.61	60.61	147700	60.00
NYSE	CJT	2009-08-28	62.97	62.98	61.82	62.60	70500	61.97
NYSE	CJT	2009-08-27	62.50	62.50	61.50	61.96	3500	61.34
NYSE	CJT	2009-08-26	63.12	63.12	62.78	63.00	133300	61.79
NYSE	CJT	2009-08-25	63.95	64.34	63.94	63.94	295800	62.72
NYSE	CJT	2009-08-24	64.78	64.90	64.78	64.90	20000	63.66
NYSE	CJT	2009-08-21	63.28	63.28	63.28	63.28	50000	62.07
NYSE	CJT	2009-08-20	61.62	61.62	61.62	61.62	000	60.44
NYSE	CJT	2009-08-19	60.80	61.62	60.80	61.62	66300	60.44
NYSE	CJT	2009-08-18	61.50	61.74	61.50	61.63	435400	60.45
NYSE	CJT	2009-08-17	60.50	61.37	60.50	61.37	346400	60.20
NYSE	CJT	2009-08-14	63.00	63.15	63.00	63.15	100000	61.94
NYSE	CJT	2009-08-13	63.19	63.80	63.19	63.63	237300	62.41
NYSE	CJT	2009-08-12	62.94	63.00	62.55	62.55	6000	61.35
NYSE	CJT	2009-08-11	60.99	61.95	60.99	61.95	700	60.76
NYSE	CJT	2009-08-10	62.43	62.50	62.43	62.50	10500	61.30
NYSE	CJT	2009-08-07	63.67	63.67	62.17	62.17	46000	60.98
NYSE	CJT	2009-08-06	63.75	63.75	63.00	63.00	3200	61.79
NYSE	CJT	2009-08-05	64.00	64.00	64.00	64.00	200	62.78
NYSE	CJT	2009-08-04	62.50	63.68	62.50	63.68	30700	62.46
NYSE	CJT	2009-08-03	62.27	62.27	62.27	62.27	100	61.08
NYSE	CJT	2009-07-31	60.92	60.92	60.92	60.92	100	59.75
NYSE	CJT	2009-07-30	60.39	61.20	60.39	60.70	716500	59.54
NYSE	CJT	2009-07-29	59.33	59.33	59.06	59.06	100000	57.93
NYSE	CJT	2009-07-28	60.25	60.26	59.74	59.74	6200	58.60
NYSE	CJT	2009-07-27	59.82	61.23	57.04	61.23	1500	60.06
NYSE	CJT	2009-07-24	60.00	60.01	59.55	60.01	3700	58.86
NYSE	CJT	2009-07-23	58.72	60.23	56.60	59.63	58900	58.49
NYSE	CJT	2009-07-22	58.62	59.23	58.62	59.09	1403900	57.96
NYSE	CJT	2009-07-21	58.18	58.59	57.71	57.82	557200	56.71
NYSE	CJT	2009-07-20	57.65	58.25	55.53	58.25	000	57.14
NYSE	CBC	2009-12-31	1.94	1.97	1.91	1.96	146600	1.96
NYSE	CBC	2009-12-30	2.20	2.20	1.91	1.96	291000	1.96
NYSE	CBC	2009-12-29	2.30	2.38	2.24	2.26	77200	2.26
NYSE	CBC	2009-12-28	2.12	2.29	2.12	2.26	94100	2.26
NYSE	CBC	2009-12-24	2.14	2.19	2.08	2.18	40100	2.18
NYSE	CBC	2009-12-23	2.05	2.14	2.00	2.14	80800	2.14
NYSE	CBC	2009-12-22	2.00	2.07	1.97	2.05	137100	2.05
NYSE	CBC	2009-12-21	2.02	2.06	1.85	2.00	144100	2.00
NYSE	CBC	2009-12-18	1.87	1.96	1.72	1.96	90300	1.96
NYSE	CBC	2009-12-17	1.75	1.84	1.74	1.82	49400	1.82
NYSE	CBC	2009-12-16	1.85	1.85	1.72	1.76	110600	1.76
NYSE	CBC	2009-12-15	1.80	1.89	1.75	1.82	93700	1.82
NYSE	CBC	2009-12-14	1.89	1.90	1.75	1.85	130500	1.85
NYSE	CBC	2009-12-11	1.87	1.95	1.80	1.89	93700	1.89
NYSE	CBC	2009-12-10	1.75	1.83	1.73	1.80	128400	1.80
NYSE	CBC	2009-12-09	1.62	1.75	1.62	1.70	160600	1.70
NYSE	CBC	2009-12-08	1.73	1.73	1.64	1.64	121000	1.64
NYSE	CBC	2009-12-07	1.72	1.72	1.55	1.70	179600	1.70
NYSE	CBC	2009-12-04	1.73	1.82	1.65	1.68	127500	1.68
NYSE	CBC	2009-12-03	1.87	1.87	1.71	1.75	134700	1.75
NYSE	CBC	2009-12-02	1.83	1.90	1.74	1.80	199600	1.80
NYSE	CBC	2009-12-01	2.07	2.07	1.87	1.87	196300	1.87
NYSE	CBC	2009-11-30	2.00	2.12	1.93	2.01	240300	2.01
NYSE	CBC	2009-11-27	2.03	2.04	1.99	2.00	34500	2.00
NYSE	CBC	2009-11-25	2.01	2.09	2.00	2.04	96100	2.04
NYSE	CBC	2009-11-24	2.15	2.15	2.01	2.01	108500	2.01
NYSE	CBC	2009-11-23	2.16	2.19	2.02	2.10	85700	2.10
NYSE	CBC	2009-11-20	2.16	2.27	2.07	2.15	96900	2.15
NYSE	CBC	2009-11-19	2.09	2.20	2.00	2.20	123700	2.20
NYSE	CBC	2009-11-18	2.07	2.09	2.01	2.05	89400	2.05
NYSE	CBC	2009-11-17	2.12	2.15	2.02	2.03	132500	2.03
NYSE	CBC	2009-11-16	2.03	2.15	2.03	2.15	127800	2.15
NYSE	CBC	2009-11-13	2.14	2.21	2.01	2.01	172400	2.01
NYSE	CBC	2009-11-12	2.22	2.28	2.01	2.05	213500	2.05
NYSE	CBC	2009-11-11	2.40	2.40	2.17	2.22	95400	2.22
NYSE	CBC	2009-11-10	2.46	2.52	2.27	2.35	90100	2.35
NYSE	CBC	2009-11-09	2.33	2.50	2.33	2.50	125800	2.50
NYSE	CBC	2009-11-06	2.53	2.53	2.23	2.33	172300	2.33
NYSE	CBC	2009-11-05	2.23	2.60	2.15	2.60	142700	2.60
NYSE	CBC	2009-11-04	2.48	2.55	2.13	2.21	152000	2.21
NYSE	CBC	2009-11-03	2.16	2.50	2.01	2.44	161800	2.44
NYSE	CBC	2009-11-02	2.22	2.23	2.10	2.13	196300	2.13
NYSE	CBC	2009-10-30	2.34	2.34	2.18	2.25	111400	2.25
NYSE	CBC	2009-10-29	2.31	2.40	2.31	2.35	161800	2.35
NYSE	CBC	2009-10-28	2.27	2.37	2.20	2.26	193100	2.26
NYSE	CBC	2009-10-27	2.60	2.60	2.24	2.24	260500	2.24
NYSE	CBC	2009-10-26	2.85	2.85	2.51	2.61	158900	2.61
NYSE	CBC	2009-10-23	2.88	2.90	2.54	2.90	207200	2.90
NYSE	CBC	2009-10-22	2.60	2.90	2.50	2.90	187500	2.90
NYSE	CBC	2009-10-21	2.88	2.89	2.67	2.67	131700	2.67
NYSE	CBC	2009-10-20	3.07	3.07	2.80	2.91	136700	2.91
NYSE	CBC	2009-10-19	2.93	3.10	2.85	3.10	83400	3.10
NYSE	CBC	2009-10-16	3.15	3.19	2.82	2.83	96100	2.83
NYSE	CBC	2009-10-15	3.09	3.20	2.92	3.20	85900	3.20
NYSE	CBC	2009-10-14	3.11	3.14	2.89	3.12	163500	3.12
NYSE	CBC	2009-10-13	2.96	3.00	2.75	2.99	140600	2.99
NYSE	CBC	2009-10-12	3.08	3.08	2.76	2.91	105500	2.91
NYSE	CBC	2009-10-09	3.25	3.30	2.93	3.02	123000	3.02
NYSE	CBC	2009-10-08	3.08	3.45	3.03	3.21	293500	3.21
NYSE	CBC	2009-10-07	2.89	3.09	2.87	3.03	120500	3.03
NYSE	CBC	2009-10-06	2.87	3.20	2.87	2.95	338600	2.95
NYSE	CBC	2009-10-05	2.63	3.04	2.30	2.92	372800	2.92
NYSE	CBC	2009-10-02	2.50	2.50	2.20	2.49	419000	2.49
NYSE	CBC	2009-10-01	2.65	2.72	2.35	2.51	262600	2.51
NYSE	CBC	2009-09-30	2.87	2.92	2.51	2.61	304000	2.61
NYSE	CBC	2009-09-29	3.08	3.12	2.74	2.92	262000	2.92
NYSE	CBC	2009-09-28	3.09	3.19	2.90	3.04	194200	3.04
NYSE	CBC	2009-09-25	3.45	3.60	2.90	3.09	293400	3.09
NYSE	CBC	2009-09-24	4.06	4.07	3.40	3.40	168000	3.40
NYSE	CBC	2009-09-23	3.99	4.05	3.92	3.96	61300	3.96
NYSE	CBC	2009-09-22	3.96	4.11	3.90	4.03	58200	4.03
NYSE	CBC	2009-09-21	4.00	4.00	3.75	4.00	106300	4.00
NYSE	CBC	2009-09-18	4.17	4.23	3.98	3.98	43300	3.98
NYSE	CBC	2009-09-17	4.25	4.25	4.05	4.14	43100	4.14
NYSE	CBC	2009-09-16	4.10	4.30	4.00	4.21	78500	4.21
NYSE	CBC	2009-09-15	4.10	4.10	3.96	4.05	55000	4.05
NYSE	CBC	2009-09-14	4.03	4.16	3.94	4.05	72500	4.05
NYSE	CBC	2009-09-11	4.43	4.43	4.00	4.12	149200	4.12
NYSE	CBC	2009-09-10	4.33	4.59	4.10	4.21	85300	4.21
NYSE	CBC	2009-09-09	4.53	4.55	4.25	4.34	61000	4.34
NYSE	CBC	2009-09-08	4.30	4.50	4.10	4.44	97600	4.44
NYSE	CBC	2009-09-04	3.82	4.19	3.76	4.03	171400	4.03
NYSE	CBC	2009-09-03	3.66	3.86	3.63	3.71	181900	3.71
NYSE	CBC	2009-09-02	4.09	4.25	3.58	3.58	253400	3.58
NYSE	CBC	2009-09-01	4.64	4.67	4.03	4.12	178300	4.12
NYSE	CBC	2009-08-31	4.77	4.87	4.57	4.70	130900	4.70
NYSE	CBC	2009-08-28	5.25	5.42	4.82	4.89	145900	4.89
NYSE	CBC	2009-08-27	5.55	5.70	5.16	5.30	102200	5.30
NYSE	CBC	2009-08-26	5.71	5.85	5.51	5.60	67300	5.60
NYSE	CBC	2009-08-25	6.00	6.00	5.70	5.79	102700	5.79
NYSE	CBC	2009-08-24	5.76	6.06	5.65	5.95	83400	5.95
NYSE	CBC	2009-08-21	5.76	6.00	5.55	5.63	89700	5.63
NYSE	CBC	2009-08-20	5.21	5.70	5.21	5.62	121900	5.62
NYSE	CBC	2009-08-19	5.30	5.44	5.21	5.31	55600	5.31
NYSE	CBC	2009-08-18	5.60	5.60	5.33	5.45	123200	5.45
NYSE	CBC	2009-08-17	5.13	5.74	4.93	5.49	122000	5.49
NYSE	CBC	2009-08-14	5.50	5.50	4.90	5.35	134300	5.35
NYSE	CBC	2009-08-13	4.50	5.49	4.35	5.38	217500	5.38
NYSE	CBC	2009-08-12	4.27	4.55	4.24	4.40	154200	4.40
NYSE	CBC	2009-08-11	3.95	4.23	3.75	4.23	134100	4.23
NYSE	CBC	2009-08-10	4.10	4.15	4.00	4.00	104700	4.00
NYSE	CBC	2009-08-07	4.21	4.25	3.98	4.10	134200	4.10
NYSE	CBC	2009-08-06	4.25	4.29	4.00	4.15	133900	4.15
NYSE	CBC	2009-08-05	4.32	4.38	4.00	4.30	109300	4.30
NYSE	CBC	2009-08-04	4.09	4.32	3.92	4.24	129000	4.24
NYSE	CBC	2009-08-03	4.53	4.75	3.80	4.15	463200	4.15
NYSE	CBC	2009-07-31	4.40	5.75	3.70	4.40	506400	4.40
NYSE	CBC	2009-07-30	3.81	4.71	3.65	4.45	352400	4.45
NYSE	CBC	2009-07-29	3.13	3.69	3.09	3.69	118500	3.69
NYSE	CBC	2009-07-28	2.92	3.32	2.92	3.09	118000	3.09
NYSE	CBC	2009-07-27	2.65	2.98	2.65	2.91	80000	2.91
NYSE	CBC	2009-07-24	2.63	2.84	2.50	2.71	120300	2.71
NYSE	CBC	2009-07-23	2.50	2.83	2.36	2.59	118200	2.59
NYSE	CBC	2009-07-22	2.05	2.28	2.03	2.28	72200	2.28
NYSE	CBC	2009-07-21	2.28	2.30	2.02	2.08	40200	2.08
NYSE	CBC	2009-07-20	2.50	2.70	2.23	2.23	128600	2.23
NYSE	CBC	2009-07-17	2.05	2.60	2.05	2.40	186900	2.40
NYSE	CBC	2009-07-16	1.99	2.01	1.89	1.95	190200	1.95
NYSE	CBC	2009-07-15	1.90	2.10	1.87	1.99	235500	1.99
NYSE	CBC	2009-07-14	2.00	2.23	1.83	1.90	255300	1.90
NYSE	CBC	2009-07-13	1.86	1.98	1.79	1.95	191400	1.95
NYSE	CBC	2009-07-10	1.96	2.06	1.82	1.91	77600	1.91
NYSE	CBC	2009-07-09	2.04	2.08	1.86	1.94	86400	1.94
NYSE	CBC	2009-07-08	2.20	2.20	2.00	2.04	89200	2.04
NYSE	CBC	2009-07-07	2.19	2.20	2.02	2.11	162200	2.11
NYSE	CBC	2009-07-06	2.51	2.51	2.16	2.18	147500	2.18
NYSE	CBC	2009-07-02	2.68	2.70	2.41	2.46	56000	2.46
NYSE	CBC	2009-07-01	2.64	2.85	2.64	2.74	53600	2.74
NYSE	CBC	2009-06-30	2.58	2.66	2.38	2.65	130000	2.65
NYSE	CBC	2009-06-29	2.81	2.93	2.49	2.59	256000	2.59
NYSE	CBC	2009-06-26	3.16	3.20	2.81	2.81	1717400	2.81
NYSE	CBC	2009-06-25	2.95	3.21	2.94	3.17	64600	3.17
NYSE	CBC	2009-06-24	3.06	3.06	2.95	3.00	33900	3.00
NYSE	CBC	2009-06-23	2.92	3.19	2.90	3.02	52700	3.02
NYSE	CBC	2009-06-22	3.12	3.23	2.87	2.87	105100	2.87
NYSE	CBC	2009-06-19	3.03	3.50	3.00	3.18	126800	3.18
NYSE	CBC	2009-06-18	3.03	3.23	2.95	2.95	71700	2.95
NYSE	CBC	2009-06-17	3.00	3.12	2.90	3.03	45700	3.03
NYSE	CBC	2009-06-16	3.13	3.24	2.99	2.99	69700	2.99
NYSE	CBC	2009-06-15	3.22	3.39	3.02	3.06	67700	3.06
NYSE	CBC	2009-06-12	3.40	3.40	3.10	3.26	102100	3.26
NYSE	CBC	2009-06-11	3.51	3.66	3.38	3.40	81600	3.40
NYSE	CBC	2009-06-10	3.70	3.70	3.41	3.48	108200	3.48
NYSE	CBC	2009-06-09	3.58	3.70	3.51	3.66	49900	3.66
NYSE	CBC	2009-06-08	3.54	3.73	3.50	3.50	84100	3.50
NYSE	CBC	2009-06-05	3.73	3.82	3.51	3.51	84200	3.51
NYSE	CBC	2009-06-04	3.70	3.73	3.56	3.62	53000	3.62
NYSE	CBC	2009-06-03	3.81	3.85	3.64	3.64	25600	3.64
NYSE	CBC	2009-06-02	3.93	3.93	3.75	3.88	71400	3.88
NYSE	CBC	2009-06-01	4.00	4.01	3.81	4.01	73100	4.01
NYSE	CBC	2009-05-29	3.96	3.99	3.78	3.99	77500	3.99
NYSE	CBC	2009-05-28	3.96	3.96	3.80	3.92	79300	3.92
NYSE	CBC	2009-05-27	4.04	4.04	3.82	3.85	44500	3.85
NYSE	CBC	2009-05-26	3.76	4.10	3.75	4.10	85600	4.10
NYSE	CBC	2009-05-22	4.00	4.00	3.77	3.80	48100	3.80
NYSE	CBC	2009-05-21	4.05	4.05	3.81	3.98	78000	3.98
NYSE	CBC	2009-05-20	4.12	4.25	4.03	4.16	78600	4.16
NYSE	CBC	2009-05-19	4.27	4.29	4.02	4.11	65400	4.11
NYSE	CBC	2009-05-18	3.97	4.29	3.96	4.29	60400	4.29
NYSE	CBC	2009-05-15	4.08	4.17	3.82	3.85	47400	3.85
NYSE	CBC	2009-05-14	3.54	4.39	3.50	4.09	90000	4.09
NYSE	CBC	2009-05-13	4.01	4.07	3.50	3.50	120200	3.50
NYSE	CBC	2009-05-12	4.21	4.40	3.95	4.09	75500	4.09
NYSE	CBC	2009-05-11	4.40	4.40	4.19	4.20	37800	4.20
NYSE	CBC	2009-05-08	4.50	4.62	4.22	4.57	92200	4.57
NYSE	CBC	2009-05-07	4.46	4.50	3.90	4.38	99900	4.38
NYSE	CBC	2009-05-06	3.96	4.34	3.96	4.34	92500	4.34
NYSE	CBC	2009-05-05	4.06	4.06	3.76	3.93	131700	3.93
NYSE	CBC	2009-05-04	3.56	4.17	3.56	4.17	100000	4.17
NYSE	CBC	2009-05-01	3.73	3.89	3.50	3.50	93500	3.50
NYSE	CBC	2009-04-30	4.05	4.13	3.66	3.66	176800	3.66
NYSE	CBC	2009-04-29	3.56	4.08	3.56	4.08	66400	4.08
NYSE	CBC	2009-04-28	3.53	3.68	3.51	3.51	61600	3.51
NYSE	CBC	2009-04-27	3.85	3.86	3.60	3.66	72900	3.66
NYSE	CBC	2009-04-24	4.08	4.08	3.70	3.94	117000	3.94
NYSE	CBC	2009-04-23	4.21	4.21	3.83	4.00	94200	4.00
NYSE	CBC	2009-04-22	4.16	4.24	3.87	4.13	121500	4.13
NYSE	CBC	2009-04-21	4.34	4.60	4.15	4.25	137700	4.25
NYSE	CBC	2009-04-20	5.50	5.50	4.34	4.34	145200	4.34
NYSE	CBC	2009-04-17	5.85	5.99	5.65	5.68	179200	5.68
NYSE	CBC	2009-04-16	5.90	6.00	5.50	5.81	49500	5.81
NYSE	CBC	2009-04-15	6.00	6.00	5.60	5.74	53500	5.74
NYSE	CBC	2009-04-14	6.42	7.08	6.00	6.04	131400	6.04
NYSE	CBC	2009-04-13	5.88	6.83	5.88	6.59	137600	6.59
NYSE	CBC	2009-04-09	5.48	6.09	5.38	6.04	113700	6.04
NYSE	CBC	2009-04-08	5.16	5.25	5.04	5.25	66200	5.25
NYSE	CBC	2009-04-07	5.30	5.39	5.04	5.04	49100	5.04
NYSE	CBC	2009-04-06	5.44	5.46	5.05	5.41	65500	5.41
NYSE	CBC	2009-04-03	5.00	5.41	4.94	5.40	70200	5.40
NYSE	CBC	2009-04-02	4.76	5.18	4.76	5.00	116800	5.00
NYSE	CBC	2009-04-01	4.15	4.71	4.08	4.62	57300	4.62
NYSE	CBC	2009-03-31	4.26	4.49	4.15	4.15	56200	4.15
NYSE	CBC	2009-03-30	4.26	4.26	4.01	4.16	68200	4.16
NYSE	CBC	2009-03-27	4.75	4.75	4.55	4.58	55000	4.58
NYSE	CBC	2009-03-26	4.57	4.75	4.54	4.73	62300	4.73
NYSE	CBC	2009-03-25	4.25	4.50	4.03	4.49	75100	4.49
NYSE	CBC	2009-03-24	4.41	4.49	4.01	4.10	57700	4.10
NYSE	CBC	2009-03-23	3.85	4.48	3.85	4.48	97900	4.48
NYSE	CBC	2009-03-20	3.91	4.12	3.66	3.70	80500	3.70
NYSE	CBC	2009-03-19	4.45	4.46	3.78	3.86	105300	3.86
NYSE	CBC	2009-03-18	3.66	4.36	3.66	4.32	53600	4.32
NYSE	CBC	2009-03-17	3.91	3.91	3.25	3.69	125600	3.69
NYSE	CBC	2009-03-16	4.46	4.63	3.81	3.90	79200	3.90
NYSE	CBC	2009-03-13	4.35	4.55	4.23	4.28	39800	4.28
NYSE	CBC	2009-03-12	3.68	4.33	3.58	4.33	76300	4.33
NYSE	CBC	2009-03-11	3.95	4.17	3.73	3.75	84600	3.75
NYSE	CBC	2009-03-10	3.60	4.17	3.48	3.89	164000	3.89
NYSE	CBC	2009-03-09	3.03	3.65	2.96	3.21	218000	3.21
NYSE	CBC	2009-03-06	2.71	3.03	2.71	3.02	142400	3.02
NYSE	CBC	2009-03-05	3.02	3.21	2.50	2.75	166500	2.75
NYSE	CBC	2009-03-04	3.59	3.65	3.00	3.12	101800	3.12
NYSE	CBC	2009-03-03	4.15	4.15	3.29	3.46	132900	3.46
NYSE	CBC	2009-03-02	4.30	4.34	4.01	4.06	183900	4.06
NYSE	CBC	2009-02-27	4.80	4.80	4.30	4.36	87200	4.36
NYSE	CBC	2009-02-26	4.74	5.25	4.74	4.93	88700	4.93
NYSE	CBC	2009-02-25	4.88	5.01	4.45	4.69	131000	4.69
NYSE	CBC	2009-02-24	4.84	5.18	4.84	4.92	66700	4.92
NYSE	CBC	2009-02-23	5.05	5.17	4.84	4.84	43800	4.84
NYSE	CBC	2009-02-20	4.86	5.06	4.84	5.00	54700	5.00
NYSE	CBC	2009-02-19	4.90	5.01	4.80	4.92	26700	4.92
NYSE	CBC	2009-02-18	5.05	5.16	4.74	4.80	26600	4.80
NYSE	CBC	2009-02-17	4.68	5.34	4.66	4.91	74700	4.91
NYSE	CBC	2009-02-13	5.19	5.57	4.90	4.99	73600	4.99
NYSE	CBC	2009-02-12	5.03	5.25	4.75	5.23	68400	5.23
NYSE	CBC	2009-02-11	5.19	5.35	5.00	5.17	49000	5.17
NYSE	CBC	2009-02-10	5.81	6.01	5.21	5.22	51900	5.17
NYSE	CBC	2009-02-09	5.86	6.07	5.75	5.90	71600	5.84
NYSE	CBC	2009-02-06	5.83	6.35	5.83	5.91	62700	5.85
NYSE	CBC	2009-02-05	5.99	6.25	5.81	5.87	44800	5.81
NYSE	CBC	2009-02-04	6.64	7.07	6.02	6.04	82300	5.98
NYSE	CBC	2009-02-03	6.55	6.74	6.27	6.66	70500	6.60
NYSE	CBC	2009-02-02	5.87	6.64	5.75	6.46	66400	6.40
NYSE	CBC	2009-01-30	6.43	6.68	5.94	6.01	56800	5.95
NYSE	CBC	2009-01-29	6.54	7.44	6.35	6.35	63800	6.29
NYSE	CBC	2009-01-28	6.26	7.17	6.25	6.80	45200	6.73
NYSE	CBC	2009-01-27	5.83	6.99	5.83	6.09	132200	6.03
NYSE	CBC	2009-01-26	5.21	5.99	5.15	5.82	45500	5.76
NYSE	CBC	2009-01-23	4.93	5.57	4.80	5.17	77400	5.12
NYSE	CBC	2009-01-22	6.16	6.16	5.15	5.17	124400	5.12
NYSE	CBC	2009-01-21	4.86	6.69	4.75	6.69	89000	6.63
NYSE	CBC	2009-01-20	5.69	6.14	4.75	4.75	78600	4.70
NYSE	CBC	2009-01-16	5.68	6.25	5.50	5.82	62500	5.76
NYSE	CBC	2009-01-15	5.58	5.75	5.01	5.59	96000	5.54
NYSE	CBC	2009-01-14	5.65	5.84	5.50	5.50	103600	5.45
NYSE	CBC	2009-01-13	5.68	5.99	5.60	5.85	28700	5.79
NYSE	CBC	2009-01-12	6.22	6.24	5.58	5.68	40900	5.63
NYSE	CBC	2009-01-09	7.84	7.92	6.22	6.27	91000	6.21
NYSE	CBC	2009-01-08	7.44	7.92	7.42	7.80	49400	7.73
NYSE	CBC	2009-01-07	7.61	7.80	7.08	7.48	49200	7.41
NYSE	CBC	2009-01-06	7.23	7.92	7.23	7.82	63600	7.75
NYSE	CBC	2009-01-05	7.57	7.58	6.87	7.29	39300	7.22
NYSE	CBC	2009-01-02	7.96	7.96	7.46	7.54	113600	7.47
NYSE	CWZ	2009-12-31	23.40	23.40	23.18	23.40	6300	23.40
NYSE	CWZ	2009-12-30	23.35	23.40	23.17	23.40	1400	23.40
NYSE	CWZ	2009-12-29	23.30	23.59	23.24	23.31	7100	23.31
NYSE	CWZ	2009-12-28	23.25	23.40	23.12	23.26	4400	23.26
NYSE	CWZ	2009-12-24	22.60	22.60	22.60	22.60	000	22.60
NYSE	CWZ	2009-12-23	22.85	22.85	22.58	22.60	2400	22.60
NYSE	CWZ	2009-12-22	23.49	23.49	23.05	23.11	6400	23.11
NYSE	CWZ	2009-12-21	23.51	23.88	23.51	23.88	500	23.88
NYSE	CWZ	2009-12-18	24.02	24.02	23.64	23.65	2800	23.65
NYSE	CWZ	2009-12-17	23.89	23.89	23.71	23.71	1100	23.71
NYSE	CWZ	2009-12-16	24.09	24.25	24.09	24.25	2000	24.25
NYSE	CWZ	2009-12-15	23.95	24.10	23.92	23.92	9400	23.92
NYSE	CWZ	2009-12-14	24.05	24.07	23.87	23.87	1100	23.87
NYSE	CWZ	2009-12-11	23.98	24.20	23.67	23.67	5100	23.67
NYSE	CWZ	2009-12-10	23.75	24.01	23.71	23.75	5200	23.75
NYSE	CWZ	2009-12-09	23.60	23.60	23.55	23.60	3500	23.60
NYSE	CWZ	2009-12-08	23.56	23.95	23.55	23.56	1900	23.56
NYSE	CWZ	2009-12-07	23.75	24.12	23.51	23.55	5800	23.55
NYSE	CWZ	2009-12-04	24.25	24.25	24.17	24.21	6800	24.21
NYSE	CWZ	2009-12-03	23.70	23.80	23.66	23.80	2700	23.80
NYSE	CWZ	2009-12-02	23.55	23.70	23.45	23.50	1800	23.50
NYSE	CWZ	2009-12-01	23.68	23.68	23.53	23.65	7100	23.65
NYSE	CWZ	2009-11-30	23.44	23.70	23.44	23.70	2000	23.70
NYSE	CWZ	2009-11-27	23.47	23.50	23.26	23.26	3100	23.26
NYSE	CWZ	2009-11-25	23.48	23.70	23.20	23.26	2500	23.26
NYSE	CWZ	2009-11-24	23.35	23.60	23.35	23.58	4100	23.58
NYSE	CWZ	2009-11-23	23.00	23.62	22.87	23.35	2100	23.35
NYSE	CWZ	2009-11-20	23.00	23.49	23.00	23.49	2000	23.49
NYSE	CWZ	2009-11-19	23.22	23.50	23.00	23.44	6200	23.44
NYSE	CWZ	2009-11-18	22.66	23.92	22.62	23.48	3800	23.48
NYSE	CWZ	2009-11-17	22.30	22.40	22.30	22.40	1000	22.40
NYSE	CWZ	2009-11-16	22.10	22.50	22.10	22.10	4300	22.10
NYSE	CWZ	2009-11-13	22.25	22.25	22.23	22.23	700	22.23
NYSE	CWZ	2009-11-12	22.15	22.25	22.00	22.00	1700	22.00
NYSE	CWZ	2009-11-11	22.09	22.40	22.05	22.05	1900	22.05
NYSE	CWZ	2009-11-10	22.05	22.05	22.05	22.05	600	22.05
NYSE	CWZ	2009-11-09	22.00	22.07	21.59	22.05	3800	22.05
NYSE	CWZ	2009-11-06	22.24	22.24	22.24	22.24	000	22.24
NYSE	CWZ	2009-11-05	21.94	22.47	21.85	22.24	1400	22.24
NYSE	CWZ	2009-11-04	21.45	21.98	21.45	21.85	2300	21.85
NYSE	CWZ	2009-11-03	20.83	21.60	20.83	21.55	4500	21.55
NYSE	CWZ	2009-11-02	22.19	22.19	21.51	21.51	2200	21.51
NYSE	CWZ	2009-10-30	22.40	22.64	22.03	22.64	9000	22.64
NYSE	CWZ	2009-10-29	22.60	22.65	21.81	22.40	3100	22.40
NYSE	CWZ	2009-10-28	22.85	22.85	22.51	22.51	1900	22.51
NYSE	CWZ	2009-10-27	22.85	22.85	22.85	22.85	1900	22.85
NYSE	CWZ	2009-10-26	22.95	23.21	22.88	22.88	3300	22.88
NYSE	CWZ	2009-10-23	23.25	23.31	23.01	23.10	2600	23.10
NYSE	CWZ	2009-10-22	22.88	23.22	22.88	23.05	2600	23.05
NYSE	CWZ	2009-10-21	23.00	23.00	22.88	22.88	900	22.88
NYSE	CWZ	2009-10-20	23.00	23.00	22.84	23.00	4000	23.00
NYSE	CWZ	2009-10-19	22.80	22.80	22.80	22.80	600	22.80
NYSE	CWZ	2009-10-16	23.00	23.00	22.50	22.89	2800	22.89
NYSE	CWZ	2009-10-15	23.20	23.25	22.80	23.00	2700	23.00
NYSE	CWZ	2009-10-14	23.17	23.17	22.47	22.47	1000	22.47
NYSE	CWZ	2009-10-13	22.88	22.88	22.85	22.85	6000	22.85
NYSE	CWZ	2009-10-12	23.15	23.24	22.95	23.24	5600	23.24
NYSE	CWZ	2009-10-09	22.22	22.75	22.22	22.75	2200	22.75
NYSE	CWZ	2009-10-08	23.15	23.55	23.15	23.55	2500	22.44
NYSE	CWZ	2009-10-07	23.25	23.25	23.25	23.25	700	22.16
NYSE	CWZ	2009-10-06	23.15	23.25	23.15	23.25	900	22.16
NYSE	CWZ	2009-10-05	23.09	23.50	23.00	23.00	3600	21.92
NYSE	CWZ	2009-10-02	23.15	23.15	23.10	23.10	2200	22.01
NYSE	CWZ	2009-10-01	23.15	23.50	23.10	23.50	1100	22.39
NYSE	CWZ	2009-09-30	23.32	23.32	23.32	23.32	200	22.22
NYSE	CWZ	2009-09-29	23.16	23.25	23.06	23.06	3300	21.97
NYSE	CWZ	2009-09-28	23.40	23.74	23.20	23.20	2800	22.11
NYSE	CWZ	2009-09-25	23.00	23.00	23.00	23.00	200	21.92
NYSE	CWZ	2009-09-24	23.00	23.00	23.00	23.00	100	21.92
NYSE	CWZ	2009-09-23	22.80	23.01	22.80	23.01	3900	21.93
NYSE	CWZ	2009-09-22	21.80	22.80	21.62	22.50	7900	21.44
NYSE	CWZ	2009-09-21	21.83	22.05	21.31	21.76	9500	20.74
NYSE	CWZ	2009-09-18	21.30	21.90	21.30	21.72	9400	20.70
NYSE	CWZ	2009-09-17	21.20	21.55	21.15	21.55	17200	20.54
NYSE	CWZ	2009-09-16	21.20	21.20	21.20	21.20	000	20.20
NYSE	CWZ	2009-09-15	21.36	21.55	21.20	21.20	3600	20.20
NYSE	CWZ	2009-09-14	21.35	21.35	21.35	21.35	000	20.34
NYSE	CWZ	2009-09-11	21.34	21.35	21.34	21.35	500	20.34
NYSE	CWZ	2009-09-10	21.01	21.84	21.01	21.10	3100	20.11
NYSE	CWZ	2009-09-09	21.59	21.79	21.40	21.45	4000	20.44
NYSE	CWZ	2009-09-08	22.09	22.09	21.44	21.44	800	20.43
NYSE	CWZ	2009-09-04	19.61	20.48	19.61	20.48	1800	19.52
NYSE	CWZ	2009-09-03	20.35	20.94	19.76	20.01	2400	19.07
NYSE	CWZ	2009-09-02	19.00	20.03	19.00	20.02	2000	19.08
NYSE	CWZ	2009-09-01	21.10	21.10	20.24	20.24	2500	19.29
NYSE	CWZ	2009-08-31	19.80	20.35	19.80	20.32	3000	19.36
NYSE	CWZ	2009-08-28	19.90	19.90	19.90	19.90	200	18.96
NYSE	CWZ	2009-08-27	20.05	20.05	20.02	20.02	500	19.08
NYSE	CWZ	2009-08-26	19.50	20.00	19.50	19.90	4100	18.96
NYSE	CWZ	2009-08-25	20.00	20.20	19.47	19.50	3600	18.58
NYSE	CWZ	2009-08-24	19.90	20.17	19.90	20.17	300	19.22
NYSE	CWZ	2009-08-21	19.90	20.05	19.90	20.00	2100	19.06
NYSE	CWZ	2009-08-20	19.25	19.90	19.25	19.75	6600	18.82
NYSE	CWZ	2009-08-19	19.00	19.25	18.81	19.25	2500	18.34
NYSE	CWZ	2009-08-18	18.69	19.00	18.49	18.97	2000	18.08
NYSE	CWZ	2009-08-17	18.84	18.96	18.70	18.96	1700	18.07
NYSE	CWZ	2009-08-14	18.84	18.84	18.84	18.84	100	17.95
NYSE	CWZ	2009-08-13	18.99	18.99	18.54	18.75	3600	17.87
NYSE	CWZ	2009-08-12	18.47	18.75	18.47	18.65	3600	17.77
NYSE	CWZ	2009-08-11	18.74	18.74	18.47	18.71	5100	17.83
NYSE	CWZ	2009-08-10	18.45	18.73	18.45	18.73	700	17.85
NYSE	CWZ	2009-08-07	18.44	18.60	18.40	18.60	2300	17.72
NYSE	CWZ	2009-08-06	18.75	18.75	18.21	18.21	2400	17.35
NYSE	CWZ	2009-08-05	18.75	18.75	17.85	18.14	7200	17.29
NYSE	CWZ	2009-08-04	18.75	18.75	18.75	18.75	800	17.87
NYSE	CWZ	2009-08-03	17.85	18.65	17.85	18.48	2900	17.61
NYSE	CWZ	2009-07-31	17.10	18.75	17.08	18.00	22600	17.15
NYSE	CWZ	2009-07-30	17.50	17.50	17.49	17.50	2600	16.68
NYSE	CWZ	2009-07-29	17.82	17.90	17.52	17.52	4400	16.69
NYSE	CWZ	2009-07-28	17.86	17.86	17.80	17.80	3000	16.96
NYSE	CWZ	2009-07-27	17.95	17.95	17.95	17.95	000	17.10
NYSE	CWZ	2009-07-24	17.60	18.16	17.60	17.95	2700	17.10
NYSE	CWZ	2009-07-23	17.56	17.59	17.56	17.59	600	16.76
NYSE	CWZ	2009-07-22	17.26	17.26	17.26	17.26	000	16.45
NYSE	CWZ	2009-07-21	17.38	17.40	17.26	17.26	2600	16.45
NYSE	CWZ	2009-07-20	16.73	16.95	16.58	16.95	900	16.15
NYSE	CWZ	2009-07-17	16.59	16.70	16.59	16.70	1000	15.91
NYSE	CWZ	2009-07-16	16.59	16.59	16.58	16.58	6500	15.80
NYSE	CWZ	2009-07-15	16.39	16.59	16.39	16.58	5300	15.80
NYSE	CWZ	2009-07-14	16.38	16.38	16.38	16.38	400	15.61
NYSE	CWZ	2009-07-13	16.26	16.40	16.20	16.40	400	15.63
NYSE	CWZ	2009-07-10	17.01	17.01	16.41	16.41	4800	15.64
NYSE	CWZ	2009-07-09	17.30	17.40	17.30	17.30	900	16.49
NYSE	CWZ	2009-07-08	17.45	17.45	17.44	17.44	700	16.62
NYSE	CWZ	2009-07-07	17.46	17.46	17.46	17.46	200	16.64
NYSE	CWZ	2009-07-06	17.51	17.51	17.51	17.51	000	16.69
NYSE	CWZ	2009-07-02	17.60	17.60	17.51	17.51	1400	16.69
NYSE	CWZ	2009-07-01	17.75	17.75	17.75	17.75	600	16.91
NYSE	CWZ	2009-06-30	17.65	17.65	17.60	17.60	2000	16.77
NYSE	CWZ	2009-06-29	17.50	17.50	17.50	17.50	700	16.68
NYSE	CWZ	2009-06-26	17.65	17.65	17.65	17.65	000	16.82
NYSE	CWZ	2009-06-25	17.50	17.65	17.50	17.65	500	16.82
NYSE	CWZ	2009-06-24	17.40	17.40	17.40	17.40	000	16.58
NYSE	CWZ	2009-06-23	17.50	17.50	17.40	17.40	1200	16.58
NYSE	CWZ	2009-06-22	17.85	17.94	17.37	17.52	3400	16.69
NYSE	CWZ	2009-06-19	17.70	17.80	17.70	17.80	1400	16.96
NYSE	CWZ	2009-06-18	17.65	17.71	17.35	17.65	3800	16.82
NYSE	CWZ	2009-06-17	17.65	17.65	17.65	17.65	000	16.82
NYSE	CWZ	2009-06-16	17.65	17.65	17.65	17.65	1000	16.82
NYSE	CWZ	2009-06-15	17.65	17.65	17.65	17.65	300	16.82
NYSE	CWZ	2009-06-12	17.70	17.70	17.66	17.68	1200	16.85
NYSE	CWZ	2009-06-11	17.65	17.65	17.55	17.55	1800	16.72
NYSE	CWZ	2009-06-10	17.62	17.70	17.62	17.69	1200	16.86
NYSE	CWZ	2009-06-09	17.52	17.77	17.50	17.77	800	16.93
NYSE	CWZ	2009-06-08	17.70	17.71	17.64	17.65	3400	16.82
NYSE	CWZ	2009-06-05	17.79	17.79	17.79	17.79	300	16.95
NYSE	CWZ	2009-06-04	17.79	17.79	17.79	17.79	000	16.95
NYSE	CWZ	2009-06-03	17.67	17.79	17.65	17.79	2400	16.95
NYSE	CWZ	2009-06-02	17.30	17.75	17.30	17.75	3600	16.91
NYSE	CWZ	2009-06-01	17.75	17.75	17.60	17.60	3900	16.77
NYSE	CWZ	2009-05-29	17.49	17.79	17.26	17.75	4000	16.91
NYSE	CWZ	2009-05-28	17.15	17.38	17.15	17.35	3600	16.53
NYSE	CWZ	2009-05-27	17.11	17.11	17.00	17.03	1300	16.23
NYSE	CWZ	2009-05-26	17.27	17.50	17.25	17.30	4600	16.49
NYSE	CWZ	2009-05-22	17.50	17.50	17.40	17.40	500	16.58
NYSE	CWZ	2009-05-21	16.95	17.55	16.90	17.36	5500	16.54
NYSE	CWZ	2009-05-20	17.10	17.10	16.81	17.10	4800	16.29
NYSE	CWZ	2009-05-19	16.90	17.20	16.90	17.10	2800	16.29
NYSE	CWZ	2009-05-18	16.87	16.90	16.87	16.90	4200	16.10
NYSE	CWZ	2009-05-15	16.40	16.65	16.40	16.47	1800	15.69
NYSE	CWZ	2009-05-14	15.75	16.33	15.75	16.20	3700	15.44
NYSE	CWZ	2009-05-13	15.46	15.46	15.16	15.27	7100	14.55
NYSE	CWZ	2009-05-12	14.75	15.60	14.75	15.60	3400	14.87
NYSE	CWZ	2009-05-11	14.29	14.50	14.29	14.50	1800	13.82
NYSE	CWZ	2009-05-08	14.00	14.15	13.99	14.15	2100	13.48
NYSE	CWZ	2009-05-07	13.50	13.76	13.50	13.71	4500	13.06
NYSE	CWZ	2009-05-06	13.15	13.31	12.80	13.20	16900	12.58
NYSE	CWZ	2009-05-05	13.36	13.50	13.06	13.06	9000	12.44
NYSE	CWZ	2009-05-04	13.05	13.33	12.96	13.21	6400	12.59
NYSE	CWZ	2009-05-01	13.23	13.25	12.91	12.91	5600	12.30
NYSE	CWZ	2009-04-30	13.47	13.47	13.21	13.24	13100	12.62
NYSE	CWZ	2009-04-29	13.38	13.43	13.25	13.43	14600	12.80
NYSE	CWZ	2009-04-28	13.45	13.50	13.23	13.24	3400	12.62
NYSE	CWZ	2009-04-27	13.49	13.50	13.35	13.38	5100	12.75
NYSE	CWZ	2009-04-24	12.85	13.57	12.85	13.56	5300	12.92
NYSE	CWZ	2009-04-23	12.26	12.85	12.26	12.85	9500	12.24
NYSE	CWZ	2009-04-22	12.37	12.48	12.36	12.41	800	11.83
NYSE	CWZ	2009-04-21	12.41	12.51	12.36	12.50	3000	11.91
NYSE	CWZ	2009-04-20	12.51	12.51	12.44	12.50	3600	11.91
NYSE	CWZ	2009-04-17	12.82	12.82	12.82	12.82	000	12.22
NYSE	CWZ	2009-04-16	12.78	12.84	12.52	12.82	4200	12.22
NYSE	CWZ	2009-04-15	12.78	12.79	12.49	12.49	3800	11.90
NYSE	CWZ	2009-04-14	12.63	12.64	12.63	12.64	500	12.04
NYSE	CWZ	2009-04-13	12.63	12.63	12.50	12.50	900	11.91
NYSE	CWZ	2009-04-09	12.49	12.49	12.49	12.49	700	11.90
NYSE	CWZ	2009-04-08	13.31	13.85	13.31	13.59	5400	11.89
NYSE	CWZ	2009-04-07	13.30	13.40	13.30	13.30	1200	11.64
NYSE	CWZ	2009-04-06	13.25	13.45	13.21	13.24	10700	11.59
NYSE	CWZ	2009-04-03	13.36	13.36	13.21	13.36	2400	11.69
NYSE	CWZ	2009-04-02	12.91	13.45	12.91	13.21	6400	11.56
NYSE	CWZ	2009-04-01	12.77	12.77	12.76	12.76	400	11.17
NYSE	CWZ	2009-03-31	12.75	12.92	12.75	12.92	2800	11.31
NYSE	CWZ	2009-03-30	12.91	12.91	12.62	12.63	1100	11.05
NYSE	CWZ	2009-03-27	13.02	13.02	13.01	13.01	400	11.39
NYSE	CWZ	2009-03-26	13.17	13.17	13.17	13.17	200	11.53
NYSE	CWZ	2009-03-25	12.99	13.14	12.78	13.14	5800	11.50
NYSE	CWZ	2009-03-24	12.87	12.87	12.87	12.87	000	11.26
NYSE	CWZ	2009-03-23	12.99	13.00	12.87	12.87	600	11.26
NYSE	CWZ	2009-03-20	12.99	13.40	12.99	13.40	300	11.73
NYSE	CWZ	2009-03-19	12.50	12.75	12.50	12.75	1400	11.16
NYSE	CWZ	2009-03-18	12.17	12.17	12.17	12.17	100	10.65
NYSE	CWZ	2009-03-17	10.91	12.50	10.91	12.49	7800	10.93
NYSE	CWZ	2009-03-16	10.75	12.77	10.75	12.77	1800	11.18
NYSE	CWZ	2009-03-13	10.31	10.81	10.31	10.75	3200	9.41
NYSE	CWZ	2009-03-12	10.83	10.83	10.27	10.27	3000	8.99
NYSE	CWZ	2009-03-11	10.50	10.88	10.03	10.40	4400	9.10
NYSE	CWZ	2009-03-10	10.21	11.40	9.50	11.40	2100	9.98
NYSE	CWZ	2009-03-09	9.61	10.68	9.60	10.55	10600	9.23
NYSE	CWZ	2009-03-06	10.48	10.48	9.63	10.12	3400	8.86
NYSE	CWZ	2009-03-05	10.30	10.30	10.00	10.00	2600	8.75
NYSE	CWZ	2009-03-04	10.72	10.72	10.72	10.72	000	9.38
NYSE	CWZ	2009-03-03	11.75	11.75	10.71	10.72	2900	9.38
NYSE	CWZ	2009-03-02	12.36	12.36	11.77	11.80	2700	10.33
NYSE	CWZ	2009-02-27	11.76	11.86	11.75	11.86	1800	10.38
NYSE	CWZ	2009-02-26	12.01	12.01	11.95	12.01	19900	10.51
NYSE	CWZ	2009-02-25	11.77	12.01	11.77	12.01	1100	10.51
NYSE	CWZ	2009-02-24	12.26	12.26	11.77	11.77	300	10.30
NYSE	CWZ	2009-02-23	12.00	13.10	11.36	12.26	4900	10.73
NYSE	CWZ	2009-02-20	11.90	12.10	11.60	12.00	4500	10.50
NYSE	CWZ	2009-02-19	11.60	11.61	11.60	11.61	1200	10.16
NYSE	CWZ	2009-02-18	11.52	11.75	11.51	11.75	3900	10.28
NYSE	CWZ	2009-02-17	12.75	12.79	12.00	12.00	7700	10.50
NYSE	CWZ	2009-02-13	12.50	12.93	12.50	12.93	1700	11.32
NYSE	CWZ	2009-02-12	12.00	12.50	12.00	12.05	1200	10.55
NYSE	CWZ	2009-02-11	12.30	12.30	12.25	12.30	1800	10.76
NYSE	CWZ	2009-02-10	12.60	12.60	12.25	12.25	3400	10.72
NYSE	CWZ	2009-02-09	11.70	12.50	11.65	12.50	4600	10.94
NYSE	CWZ	2009-02-06	11.80	11.80	11.55	11.55	3500	10.11
NYSE	CWZ	2009-02-05	11.80	11.80	11.80	11.80	900	10.33
NYSE	CWZ	2009-02-04	11.51	12.01	11.34	11.34	1400	9.92
NYSE	CWZ	2009-02-03	11.25	11.50	11.01	11.01	2100	9.64
NYSE	CWZ	2009-02-02	11.75	11.75	11.15	11.15	1300	9.76
NYSE	CWZ	2009-01-30	12.00	12.50	11.00	12.47	5800	10.91
NYSE	CWZ	2009-01-29	11.00	11.54	11.00	11.49	3100	10.06
NYSE	CWZ	2009-01-28	13.99	13.99	11.14	11.60	10000	10.15
NYSE	CWZ	2009-01-27	13.50	13.99	13.50	13.99	2300	12.24
NYSE	CWZ	2009-01-26	13.97	13.97	13.01	13.64	3100	11.94
NYSE	CWZ	2009-01-23	13.48	14.47	13.40	14.47	1600	12.66
NYSE	CWZ	2009-01-22	13.51	13.98	13.51	13.98	1300	12.23
NYSE	CWZ	2009-01-21	13.90	13.90	13.90	13.90	400	12.16
NYSE	CWZ	2009-01-20	13.60	13.90	13.40	13.90	600	12.16
NYSE	CWZ	2009-01-16	13.58	14.08	13.58	14.08	1000	12.32
NYSE	CWZ	2009-01-15	14.00	14.30	14.00	14.30	2300	12.51
NYSE	CWZ	2009-01-14	14.50	14.50	14.50	14.50	000	12.69
NYSE	CWZ	2009-01-13	14.00	14.50	13.53	14.50	1800	12.69
NYSE	CWZ	2009-01-12	14.24	14.24	14.24	14.24	000	12.46
NYSE	CWZ	2009-01-09	13.76	14.24	13.29	14.24	3000	12.46
NYSE	CWZ	2009-01-08	14.53	15.15	13.80	13.80	5500	12.08
NYSE	CWZ	2009-01-07	14.05	14.49	14.05	14.49	1900	12.68
NYSE	CWZ	2009-01-06	13.90	15.53	13.90	14.53	1300	12.72
NYSE	CWZ	2009-01-05	13.41	13.41	13.40	13.40	2300	11.73
NYSE	CWZ	2009-01-02	13.70	13.73	11.19	12.93	9000	11.32
NYSE	CVI	2009-12-31	7.10	7.13	6.86	6.86	417200	6.86
NYSE	CVI	2009-12-30	7.04	7.14	7.04	7.13	246100	7.13
NYSE	CVI	2009-12-29	6.99	7.15	6.90	7.13	297200	7.13
NYSE	CVI	2009-12-28	6.76	7.02	6.73	6.87	168500	6.87
NYSE	CVI	2009-12-24	6.79	6.83	6.70	6.72	49200	6.72
NYSE	CVI	2009-12-23	6.67	6.83	6.60	6.78	124700	6.78
NYSE	CVI	2009-12-22	6.81	6.84	6.60	6.60	194800	6.60
NYSE	CVI	2009-12-21	6.57	6.79	6.55	6.76	203500	6.76
NYSE	CVI	2009-12-18	6.83	6.83	6.50	6.55	539500	6.55
NYSE	CVI	2009-12-17	7.00	7.00	6.76	6.83	475200	6.83
NYSE	CVI	2009-12-16	7.34	7.44	6.96	7.01	583000	7.01
NYSE	CVI	2009-12-15	7.60	7.63	7.28	7.37	328600	7.37
NYSE	CVI	2009-12-14	7.46	7.60	7.35	7.59	283100	7.59
NYSE	CVI	2009-12-11	7.25	7.51	6.90	7.41	1665200	7.41
NYSE	CVI	2009-12-10	7.32	7.36	7.05	7.15	304800	7.15
NYSE	CVI	2009-12-09	7.47	7.47	7.15	7.30	211000	7.30
NYSE	CVI	2009-12-08	7.50	7.60	7.30	7.45	400300	7.45
NYSE	CVI	2009-12-07	7.65	7.80	7.55	7.59	142900	7.59
NYSE	CVI	2009-12-04	7.58	7.75	7.31	7.66	315100	7.66
NYSE	CVI	2009-12-03	7.65	7.81	7.41	7.44	424300	7.44
NYSE	CVI	2009-12-02	7.42	7.65	7.31	7.55	347500	7.55
NYSE	CVI	2009-12-01	7.47	7.50	7.10	7.39	908700	7.39
NYSE	CVI	2009-11-30	7.42	7.42	7.06	7.33	613400	7.33
NYSE	CVI	2009-11-27	7.37	7.52	7.34	7.44	174900	7.44
NYSE	CVI	2009-11-25	7.62	7.84	7.47	7.77	270200	7.77
NYSE	CVI	2009-11-24	7.74	7.75	7.20	7.62	504900	7.62
NYSE	CVI	2009-11-23	7.30	7.68	7.30	7.65	687000	7.65
NYSE	CVI	2009-11-20	7.25	7.30	6.95	7.21	396500	7.21
NYSE	CVI	2009-11-19	7.21	7.32	7.06	7.17	412500	7.17
NYSE	CVI	2009-11-18	7.53	7.57	7.26	7.29	453200	7.29
NYSE	CVI	2009-11-17	7.77	7.84	7.24	7.49	653200	7.49
NYSE	CVI	2009-11-16	8.01	8.20	7.81	7.85	381100	7.85
NYSE	CVI	2009-11-13	8.10	8.27	7.77	7.94	541600	7.94
NYSE	CVI	2009-11-12	8.34	8.41	8.06	8.12	294000	8.12
NYSE	CVI	2009-11-11	8.19	8.65	8.17	8.36	922700	8.36
NYSE	CVI	2009-11-10	8.13	8.22	7.95	8.15	728500	8.15
NYSE	CVI	2009-11-09	8.50	8.63	7.90	8.10	1371400	8.10
NYSE	CVI	2009-11-06	8.80	9.00	8.10	8.50	2876600	8.50
NYSE	CVI	2009-11-05	10.30	10.43	10.02	10.31	260500	10.31
NYSE	CVI	2009-11-04	10.87	10.95	10.28	10.32	319800	10.32
NYSE	CVI	2009-11-03	10.19	11.35	10.00	10.83	440000	10.83
NYSE	CVI	2009-11-02	10.60	10.84	9.82	10.34	450500	10.34
NYSE	CVI	2009-10-30	11.24	11.28	10.46	10.52	231700	10.52
NYSE	CVI	2009-10-29	10.86	11.48	10.86	11.33	237200	11.33
NYSE	CVI	2009-10-28	11.58	11.60	10.44	10.76	323400	10.76
NYSE	CVI	2009-10-27	11.54	12.00	11.39	11.64	175400	11.64
NYSE	CVI	2009-10-26	11.98	12.43	11.30	11.45	288100	11.45
NYSE	CVI	2009-10-23	13.10	13.14	11.83	11.93	404300	11.93
NYSE	CVI	2009-10-22	13.06	13.20	12.66	13.03	135100	13.03
NYSE	CVI	2009-10-21	13.18	13.55	13.02	13.13	190700	13.13
NYSE	CVI	2009-10-20	13.59	13.75	13.10	13.30	315200	13.30
NYSE	CVI	2009-10-19	13.45	13.73	13.20	13.49	144400	13.49
NYSE	CVI	2009-10-16	13.52	13.76	13.38	13.45	121900	13.45
NYSE	CVI	2009-10-15	13.32	13.73	13.27	13.63	91200	13.63
NYSE	CVI	2009-10-14	13.48	13.55	13.11	13.45	161300	13.45
NYSE	CVI	2009-10-13	13.41	13.41	12.77	13.19	221100	13.19
NYSE	CVI	2009-10-12	13.31	13.89	13.27	13.38	213900	13.38
NYSE	CVI	2009-10-09	13.19	13.39	13.05	13.11	104100	13.11
NYSE	CVI	2009-10-08	13.23	13.33	12.96	13.13	127800	13.13
NYSE	CVI	2009-10-07	12.78	13.25	12.71	13.05	159000	13.05
NYSE	CVI	2009-10-06	12.17	13.28	12.16	12.92	427800	12.92
NYSE	CVI	2009-10-05	11.21	13.34	11.10	12.01	1350300	12.01
NYSE	CVI	2009-10-02	11.36	11.59	10.62	11.19	224800	11.19
NYSE	CVI	2009-10-01	12.47	12.47	11.54	11.57	211500	11.57
NYSE	CVI	2009-09-30	12.31	12.67	11.91	12.44	270000	12.44
NYSE	CVI	2009-09-29	12.11	12.49	12.09	12.26	369200	12.26
NYSE	CVI	2009-09-28	11.65	12.20	11.58	12.13	145500	12.13
NYSE	CVI	2009-09-25	11.41	12.00	11.38	11.58	252000	11.58
NYSE	CVI	2009-09-24	11.70	12.04	11.41	11.50	285900	11.50
NYSE	CVI	2009-09-23	11.87	12.07	11.68	11.72	267200	11.72
NYSE	CVI	2009-09-22	11.44	11.88	11.39	11.81	142700	11.81
NYSE	CVI	2009-09-21	11.40	11.46	11.11	11.28	180400	11.28
NYSE	CVI	2009-09-18	11.59	11.90	11.30	11.55	312000	11.55
NYSE	CVI	2009-09-17	11.37	11.76	11.33	11.42	174100	11.42
NYSE	CVI	2009-09-16	11.38	11.54	11.27	11.43	159600	11.43
NYSE	CVI	2009-09-15	10.98	11.36	10.90	11.36	248900	11.36
NYSE	CVI	2009-09-14	10.73	11.07	10.50	11.00	123800	11.00
NYSE	CVI	2009-09-11	10.71	11.06	10.70	10.83	213400	10.83
NYSE	CVI	2009-09-10	10.63	10.72	10.32	10.66	119300	10.66
NYSE	CVI	2009-09-09	10.65	10.72	10.42	10.62	186500	10.62
NYSE	CVI	2009-09-08	10.11	10.66	10.05	10.63	211200	10.63
NYSE	CVI	2009-09-04	9.64	10.01	9.58	10.01	120200	10.01
NYSE	CVI	2009-09-03	9.90	9.95	9.52	9.63	148400	9.63
NYSE	CVI	2009-09-02	9.76	10.06	9.51	9.87	586200	9.87
NYSE	CVI	2009-09-01	9.67	10.39	9.67	9.87	387800	9.87
NYSE	CVI	2009-08-31	9.62	9.77	9.31	9.68	162300	9.68
NYSE	CVI	2009-08-28	10.28	10.31	9.68	9.79	167100	9.79
NYSE	CVI	2009-08-27	9.98	10.25	9.67	10.23	76700	10.23
NYSE	CVI	2009-08-26	10.09	10.15	9.72	10.06	194200	10.06
NYSE	CVI	2009-08-25	10.20	10.25	9.98	10.07	181000	10.07
NYSE	CVI	2009-08-24	9.79	10.15	9.79	10.10	213000	10.10
NYSE	CVI	2009-08-21	9.68	9.79	9.61	9.77	194000	9.77
NYSE	CVI	2009-08-20	9.24	9.58	9.15	9.50	187800	9.50
NYSE	CVI	2009-08-19	8.96	9.38	8.88	9.25	194900	9.25
NYSE	CVI	2009-08-18	8.88	9.16	8.82	9.11	202700	9.11
NYSE	CVI	2009-08-17	8.87	8.87	8.60	8.74	166300	8.74
NYSE	CVI	2009-08-14	9.30	9.30	8.87	9.09	170700	9.09
NYSE	CVI	2009-08-13	9.23	9.32	9.07	9.30	127300	9.30
NYSE	CVI	2009-08-12	8.86	9.19	8.86	9.08	199400	9.08
NYSE	CVI	2009-08-11	8.97	9.11	8.80	8.82	154900	8.82
NYSE	CVI	2009-08-10	8.76	9.28	8.76	9.07	180600	9.07
NYSE	CVI	2009-08-07	9.29	9.47	8.82	8.82	253600	8.82
NYSE	CVI	2009-08-06	9.46	9.50	8.71	9.01	195400	9.01
NYSE	CVI	2009-08-05	9.04	9.12	8.65	8.87	173400	8.87
NYSE	CVI	2009-08-04	8.80	9.22	8.71	9.00	361300	9.00
NYSE	CVI	2009-08-03	8.71	8.92	8.61	8.92	165900	8.92
NYSE	CVI	2009-07-31	8.58	8.70	8.45	8.54	152900	8.54
NYSE	CVI	2009-07-30	8.52	8.80	8.51	8.66	134300	8.66
NYSE	CVI	2009-07-29	8.14	8.43	8.00	8.40	244300	8.40
NYSE	CVI	2009-07-28	8.47	8.47	8.11	8.35	223300	8.35
NYSE	CVI	2009-07-27	8.75	8.79	8.51	8.66	134500	8.66
NYSE	CVI	2009-07-24	8.66	8.80	8.60	8.75	202800	8.75
NYSE	CVI	2009-07-23	8.25	8.75	8.21	8.68	198100	8.68
NYSE	CVI	2009-07-22	8.38	8.47	8.08	8.34	155000	8.34
NYSE	CVI	2009-07-21	8.20	8.48	8.08	8.43	252100	8.43
NYSE	CVI	2009-07-20	7.76	8.12	7.74	8.05	217400	8.05
NYSE	CVI	2009-07-17	7.18	7.75	7.18	7.66	301700	7.66
NYSE	CVI	2009-07-16	7.20	7.52	7.20	7.26	350300	7.26
NYSE	CVI	2009-07-15	7.07	7.54	7.07	7.28	475100	7.28
NYSE	CVI	2009-07-14	6.87	7.09	6.84	6.92	181500	6.92
NYSE	CVI	2009-07-13	6.64	6.92	6.40	6.86	241100	6.86
NYSE	CVI	2009-07-10	6.77	6.88	6.55	6.59	260100	6.59
NYSE	CVI	2009-07-09	6.78	7.06	6.60	6.85	188300	6.85
NYSE	CVI	2009-07-08	6.65	6.77	6.21	6.69	381200	6.69
NYSE	CVI	2009-07-07	6.77	6.91	6.55	6.65	344600	6.65
NYSE	CVI	2009-07-06	7.03	7.03	6.60	6.83	192600	6.83
NYSE	CVI	2009-07-02	7.06	7.13	7.00	7.13	265000	7.13
NYSE	CVI	2009-07-01	7.45	7.62	7.18	7.27	291900	7.27
NYSE	CVI	2009-06-30	7.32	7.40	7.10	7.33	226300	7.33
NYSE	CVI	2009-06-29	7.13	7.47	7.09	7.29	258700	7.29
NYSE	CVI	2009-06-26	7.07	7.14	6.86	7.12	1154900	7.12
NYSE	CVI	2009-06-25	6.64	7.21	6.64	7.11	293700	7.11
NYSE	CVI	2009-06-24	6.92	7.09	6.60	6.74	241600	6.74
NYSE	CVI	2009-06-23	6.88	6.99	6.50	6.86	304900	6.86
NYSE	CVI	2009-06-22	7.40	7.40	6.62	6.78	463400	6.78
NYSE	CVI	2009-06-19	8.06	8.07	7.39	7.50	390700	7.50
NYSE	CVI	2009-06-18	8.01	8.09	7.82	7.95	169300	7.95
NYSE	CVI	2009-06-17	8.41	8.41	7.49	8.04	440700	8.04
NYSE	CVI	2009-06-16	8.62	8.86	8.35	8.43	278400	8.43
NYSE	CVI	2009-06-15	8.64	8.72	8.40	8.42	285600	8.42
NYSE	CVI	2009-06-12	8.85	9.14	8.65	8.90	220000	8.90
NYSE	CVI	2009-06-11	9.07	9.20	8.87	8.92	254900	8.92
NYSE	CVI	2009-06-10	9.18	9.38	8.65	9.01	293400	9.01
NYSE	CVI	2009-06-09	8.75	9.41	8.75	9.12	282900	9.12
NYSE	CVI	2009-06-08	8.79	8.87	8.34	8.70	201400	8.70
NYSE	CVI	2009-06-05	9.20	9.38	8.66	8.77	360000	8.77
NYSE	CVI	2009-06-04	8.65	9.15	8.40	9.06	471900	9.06
NYSE	CVI	2009-06-03	9.80	9.80	8.19	8.40	821800	8.40
NYSE	CVI	2009-06-02	10.18	10.74	10.00	10.00	553100	10.00
NYSE	CVI	2009-06-01	9.81	10.35	9.66	10.29	335900	10.29
NYSE	CVI	2009-05-29	9.19	9.74	9.19	9.56	320000	9.56
NYSE	CVI	2009-05-28	8.90	9.15	8.64	9.12	276400	9.12
NYSE	CVI	2009-05-27	8.71	9.24	8.68	8.87	447400	8.87
NYSE	CVI	2009-05-26	8.10	8.81	8.00	8.71	296400	8.71
NYSE	CVI	2009-05-22	8.27	8.40	8.17	8.17	292300	8.17
NYSE	CVI	2009-05-21	8.18	8.38	7.90	8.20	326600	8.20
NYSE	CVI	2009-05-20	8.38	8.75	8.24	8.28	459600	8.28
NYSE	CVI	2009-05-19	7.71	8.41	7.58	8.20	425700	8.20
NYSE	CVI	2009-05-18	7.75	7.85	7.56	7.68	202200	7.68
NYSE	CVI	2009-05-15	7.56	8.03	7.51	7.68	176900	7.68
NYSE	CVI	2009-05-14	7.42	7.94	7.00	7.59	271200	7.59
NYSE	CVI	2009-05-13	7.70	7.87	7.35	7.39	257900	7.39
NYSE	CVI	2009-05-12	8.24	8.32	7.83	7.94	287200	7.94
NYSE	CVI	2009-05-11	7.85	8.14	7.83	8.13	485900	8.13
NYSE	CVI	2009-05-08	7.74	8.11	7.74	8.01	292600	8.01
NYSE	CVI	2009-05-07	8.27	8.48	7.33	7.55	398400	7.55
NYSE	CVI	2009-05-06	8.49	8.78	7.84	7.96	493700	7.96
NYSE	CVI	2009-05-05	7.73	8.42	7.73	8.36	563500	8.36
NYSE	CVI	2009-05-04	7.59	7.90	7.56	7.74	391000	7.74
NYSE	CVI	2009-05-01	7.31	7.66	7.31	7.37	287600	7.37
NYSE	CVI	2009-04-30	7.28	7.59	7.25	7.36	386700	7.36
NYSE	CVI	2009-04-29	7.19	7.39	7.07	7.22	487800	7.22
NYSE	CVI	2009-04-28	6.69	7.15	6.62	7.02	664700	7.02
NYSE	CVI	2009-04-27	6.72	6.94	6.56	6.77	347600	6.77
NYSE	CVI	2009-04-24	6.82	6.89	6.61	6.85	329900	6.85
NYSE	CVI	2009-04-23	6.88	6.94	6.56	6.68	295200	6.68
NYSE	CVI	2009-04-22	6.59	6.89	6.38	6.78	487500	6.78
NYSE	CVI	2009-04-21	6.37	6.83	6.34	6.74	317300	6.74
NYSE	CVI	2009-04-20	6.77	6.84	6.22	6.33	369400	6.33
NYSE	CVI	2009-04-17	6.66	6.99	6.23	6.87	379200	6.87
NYSE	CVI	2009-04-16	6.15	6.71	6.04	6.65	550100	6.65
NYSE	CVI	2009-04-15	5.98	6.19	5.91	6.12	340700	6.12
NYSE	CVI	2009-04-14	6.10	6.22	5.87	6.06	387500	6.06
NYSE	CVI	2009-04-13	6.15	6.33	5.96	6.26	237900	6.26
NYSE	CVI	2009-04-09	6.18	6.29	6.08	6.20	287600	6.20
NYSE	CVI	2009-04-08	5.98	6.20	5.83	6.06	225800	6.06
NYSE	CVI	2009-04-07	5.86	6.07	5.73	5.92	194600	5.92
NYSE	CVI	2009-04-06	5.88	6.15	5.77	6.07	183300	6.07
NYSE	CVI	2009-04-03	5.90	6.05	5.59	5.99	311200	5.99
NYSE	CVI	2009-04-02	5.97	6.25	5.83	5.97	398600	5.97
NYSE	CVI	2009-04-01	5.34	5.84	5.24	5.82	285000	5.82
NYSE	CVI	2009-03-31	5.34	5.90	5.09	5.54	460900	5.54
NYSE	CVI	2009-03-30	5.24	5.30	4.83	5.19	354600	5.19
NYSE	CVI	2009-03-27	5.38	5.64	5.28	5.49	390800	5.49
NYSE	CVI	2009-03-26	4.97	5.54	4.95	5.54	546100	5.54
NYSE	CVI	2009-03-25	4.90	5.17	4.66	4.92	200400	4.92
NYSE	CVI	2009-03-24	4.88	4.95	4.66	4.86	265900	4.86
NYSE	CVI	2009-03-23	4.60	4.99	4.60	4.99	248200	4.99
NYSE	CVI	2009-03-20	5.03	5.03	4.50	4.50	282200	4.50
NYSE	CVI	2009-03-19	5.10	5.23	4.74	4.87	358600	4.87
NYSE	CVI	2009-03-18	4.84	5.07	4.50	5.00	457700	5.00
NYSE	CVI	2009-03-17	4.03	4.84	4.00	4.84	370700	4.84
NYSE	CVI	2009-03-16	3.91	4.32	3.86	4.05	428600	4.05
NYSE	CVI	2009-03-13	3.79	4.10	3.52	3.98	422500	3.98
NYSE	CVI	2009-03-12	3.41	3.93	3.13	3.74	508700	3.74
NYSE	CVI	2009-03-11	3.99	4.04	3.20	3.42	790300	3.42
NYSE	CVI	2009-03-10	4.18	4.29	4.10	4.26	222200	4.26
NYSE	CVI	2009-03-09	3.94	4.17	3.88	4.01	265700	4.01
NYSE	CVI	2009-03-06	3.65	3.99	3.58	3.88	256900	3.88
NYSE	CVI	2009-03-05	3.83	3.94	3.50	3.57	299200	3.57
NYSE	CVI	2009-03-04	4.13	4.25	3.93	3.95	388100	3.95
NYSE	CVI	2009-03-03	4.07	4.20	3.57	3.95	832800	3.95
NYSE	CVI	2009-03-02	4.59	4.67	3.81	3.96	550000	3.96
NYSE	CVI	2009-02-27	4.78	5.05	4.57	4.72	213100	4.72
NYSE	CVI	2009-02-26	4.77	5.15	4.77	4.94	277400	4.94
NYSE	CVI	2009-02-25	4.75	5.03	4.53	4.72	249800	4.72
NYSE	CVI	2009-02-24	4.28	4.93	4.28	4.75	319900	4.75
NYSE	CVI	2009-02-23	4.65	4.82	4.12	4.20	270200	4.20
NYSE	CVI	2009-02-20	4.98	5.02	4.25	4.67	369100	4.67
NYSE	CVI	2009-02-19	5.38	5.38	4.92	5.13	362600	5.13
NYSE	CVI	2009-02-18	6.18	6.18	4.76	4.84	764000	4.84
NYSE	CVI	2009-02-17	6.14	6.31	5.63	6.18	501900	6.18
NYSE	CVI	2009-02-13	6.27	6.71	6.15	6.31	472800	6.31
NYSE	CVI	2009-02-12	6.18	6.48	5.92	6.34	391100	6.34
NYSE	CVI	2009-02-11	6.01	6.30	6.01	6.15	329400	6.15
NYSE	CVI	2009-02-10	6.17	6.37	5.83	5.93	479300	5.93
NYSE	CVI	2009-02-09	6.06	6.23	5.93	6.14	370100	6.14
NYSE	CVI	2009-02-06	5.83	6.00	5.62	5.88	323100	5.88
NYSE	CVI	2009-02-05	5.70	6.00	5.38	5.82	587400	5.82
NYSE	CVI	2009-02-04	5.34	5.80	5.29	5.71	633700	5.71
NYSE	CVI	2009-02-03	4.98	5.38	4.95	5.31	484500	5.31
NYSE	CVI	2009-02-02	4.91	5.11	4.70	4.98	356400	4.98
NYSE	CVI	2009-01-30	4.86	5.17	4.66	5.11	530000	5.11
NYSE	CVI	2009-01-29	5.06	5.06	4.65	4.78	327800	4.78
NYSE	CVI	2009-01-28	4.52	5.13	4.50	5.11	392700	5.11
NYSE	CVI	2009-01-27	4.66	4.89	4.55	4.57	403600	4.57
NYSE	CVI	2009-01-26	4.67	4.85	4.49	4.78	390900	4.78
NYSE	CVI	2009-01-23	4.31	4.75	4.12	4.61	351600	4.61
NYSE	CVI	2009-01-22	4.79	4.79	4.36	4.40	211300	4.40
NYSE	CVI	2009-01-21	4.46	4.95	4.43	4.90	410600	4.90
NYSE	CVI	2009-01-20	4.63	4.66	4.29	4.40	241000	4.40
NYSE	CVI	2009-01-16	4.42	4.74	4.27	4.71	340900	4.71
NYSE	CVI	2009-01-15	4.29	4.58	3.99	4.58	324400	4.58
NYSE	CVI	2009-01-14	4.31	4.48	4.05	4.42	242000	4.42
NYSE	CVI	2009-01-13	4.40	4.61	4.13	4.40	165800	4.40
NYSE	CVI	2009-01-12	4.50	4.54	4.31	4.39	316200	4.39
NYSE	CVI	2009-01-09	4.75	4.75	4.37	4.53	278600	4.53
NYSE	CVI	2009-01-08	4.64	4.75	4.37	4.70	350300	4.70
NYSE	CVI	2009-01-07	4.45	4.72	4.11	4.64	676500	4.64
NYSE	CVI	2009-01-06	4.79	5.00	4.50	4.53	539300	4.53
NYSE	CVI	2009-01-05	4.23	4.97	4.23	4.71	643500	4.71
NYSE	CVI	2009-01-02	4.01	4.30	3.78	4.23	265100	4.23
NYSE	CMK	2009-12-31	8.02	8.02	7.96	8.00	2100	7.92
NYSE	CMK	2009-12-30	7.97	8.01	7.97	7.98	6500	7.90
NYSE	CMK	2009-12-29	7.99	8.05	7.98	7.99	15600	7.91
NYSE	CMK	2009-12-28	8.00	8.04	8.00	8.01	20800	7.93
NYSE	CMK	2009-12-24	7.98	8.03	7.98	8.03	5100	7.95
NYSE	CMK	2009-12-23	8.02	8.02	7.97	7.99	12700	7.91
NYSE	CMK	2009-12-22	8.00	8.03	8.00	8.00	12000	7.92
NYSE	CMK	2009-12-21	8.00	8.06	8.00	8.03	16500	7.95
NYSE	CMK	2009-12-18	8.02	8.07	8.02	8.03	26100	7.95
NYSE	CMK	2009-12-17	8.02	8.05	8.02	8.05	10300	7.97
NYSE	CMK	2009-12-16	7.99	8.04	7.99	8.02	35200	7.94
NYSE	CMK	2009-12-15	7.92	8.00	7.90	7.99	22500	7.91
NYSE	CMK	2009-12-14	7.94	7.95	7.93	7.93	30600	7.85
NYSE	CMK	2009-12-11	7.95	7.96	7.93	7.94	6200	7.86
NYSE	CMK	2009-12-10	7.94	7.96	7.93	7.93	24700	7.85
NYSE	CMK	2009-12-09	7.91	7.95	7.91	7.95	33900	7.87
NYSE	CMK	2009-12-08	7.94	7.96	7.93	7.96	15200	7.84
NYSE	CMK	2009-12-07	7.95	7.98	7.94	7.95	35400	7.83
NYSE	CMK	2009-12-04	7.93	7.97	7.90	7.96	12600	7.84
NYSE	CMK	2009-12-03	7.92	7.97	7.90	7.94	14900	7.82
NYSE	CMK	2009-12-02	8.01	8.01	7.96	7.96	4000	7.84
NYSE	CMK	2009-12-01	7.97	8.03	7.97	8.02	17900	7.90
NYSE	CMK	2009-11-30	7.98	7.99	7.95	7.98	11600	7.86
NYSE	CMK	2009-11-27	7.92	7.98	7.92	7.98	4600	7.86
NYSE	CMK	2009-11-25	7.91	7.98	7.91	7.98	14900	7.86
NYSE	CMK	2009-11-24	7.84	7.95	7.84	7.93	33800	7.81
NYSE	CMK	2009-11-23	7.91	7.92	7.87	7.89	41100	7.77
NYSE	CMK	2009-11-20	7.83	7.90	7.83	7.86	25900	7.74
NYSE	CMK	2009-11-19	7.78	7.84	7.78	7.84	27300	7.72
NYSE	CMK	2009-11-18	7.73	7.77	7.73	7.76	26200	7.64
NYSE	CMK	2009-11-17	7.73	7.75	7.71	7.73	74000	7.61
NYSE	CMK	2009-11-16	7.74	7.77	7.72	7.74	40000	7.62
NYSE	CMK	2009-11-13	7.69	7.73	7.65	7.73	61500	7.61
NYSE	CMK	2009-11-12	7.71	7.71	7.56	7.68	42100	7.56
NYSE	CMK	2009-11-11	7.71	7.76	7.70	7.72	56000	7.60
NYSE	CMK	2009-11-10	7.77	7.77	7.70	7.74	3800	7.62
NYSE	CMK	2009-11-09	7.82	7.84	7.74	7.82	96500	7.66
NYSE	CMK	2009-11-06	7.80	7.83	7.75	7.78	41900	7.62
NYSE	CMK	2009-11-05	7.76	7.82	7.75	7.77	41300	7.61
NYSE	CMK	2009-11-04	7.85	7.89	7.75	7.75	56200	7.59
NYSE	CMK	2009-11-03	7.98	7.98	7.85	7.86	12400	7.70
NYSE	CMK	2009-11-02	8.05	8.05	7.90	7.99	13700	7.83
NYSE	CMK	2009-10-30	8.04	8.04	7.89	7.90	35300	7.74
NYSE	CMK	2009-10-29	8.08	8.08	7.96	8.04	13300	7.88
NYSE	CMK	2009-10-28	8.01	8.12	7.95	8.08	64800	7.92
NYSE	CMK	2009-10-27	7.97	8.03	7.92	8.03	38900	7.87
NYSE	CMK	2009-10-26	7.93	7.98	7.91	7.98	11300	7.82
NYSE	CMK	2009-10-23	7.94	8.00	7.91	7.93	9000	7.77
NYSE	CMK	2009-10-22	7.93	8.02	7.93	7.95	19500	7.79
NYSE	CMK	2009-10-21	7.95	7.99	7.91	7.95	30900	7.79
NYSE	CMK	2009-10-20	7.97	7.97	7.94	7.95	1400	7.79
NYSE	CMK	2009-10-19	7.92	7.99	7.92	7.99	25700	7.83
NYSE	CMK	2009-10-16	7.89	7.99	7.89	7.94	19500	7.78
NYSE	CMK	2009-10-15	7.98	7.98	7.87	7.90	7900	7.74
NYSE	CMK	2009-10-14	7.98	8.00	7.92	7.95	8800	7.79
NYSE	CMK	2009-10-13	7.91	8.00	7.91	7.99	18600	7.83
NYSE	CMK	2009-10-12	7.99	8.06	7.96	8.06	15000	7.86
NYSE	CMK	2009-10-09	7.99	8.05	7.96	8.03	22100	7.83
NYSE	CMK	2009-10-08	8.04	8.06	8.00	8.00	13600	7.80
NYSE	CMK	2009-10-07	7.97	8.05	7.86	8.05	19400	7.85
NYSE	CMK	2009-10-06	8.02	8.02	7.95	8.00	19800	7.80
NYSE	CMK	2009-10-05	7.98	8.05	7.98	8.01	40800	7.81
NYSE	CMK	2009-10-02	7.98	8.00	7.94	7.99	12500	7.79
NYSE	CMK	2009-10-01	7.95	8.02	7.95	7.99	20000	7.79
NYSE	CMK	2009-09-30	8.03	8.03	7.96	7.96	12500	7.76
NYSE	CMK	2009-09-29	8.00	8.00	7.97	8.00	5500	7.80
NYSE	CMK	2009-09-28	8.00	8.13	7.97	7.99	8900	7.79
NYSE	CMK	2009-09-25	7.91	7.97	7.91	7.96	22700	7.76
NYSE	CMK	2009-09-24	7.88	8.00	7.88	7.95	14600	7.75
NYSE	CMK	2009-09-23	7.86	8.00	7.86	7.95	16900	7.75
NYSE	CMK	2009-09-22	7.90	8.01	7.87	7.87	24300	7.68
NYSE	CMK	2009-09-21	7.83	8.00	7.83	7.93	20900	7.73
NYSE	CMK	2009-09-18	7.91	7.98	7.91	7.92	5600	7.72
NYSE	CMK	2009-09-17	7.89	7.94	7.82	7.94	10700	7.74
NYSE	CMK	2009-09-16	7.90	7.90	7.81	7.87	39500	7.68
NYSE	CMK	2009-09-15	7.79	7.80	7.78	7.80	29600	7.61
NYSE	CMK	2009-09-14	7.77	7.84	7.77	7.80	8200	7.61
NYSE	CMK	2009-09-11	7.75	7.86	7.75	7.78	47800	7.59
NYSE	CMK	2009-09-10	7.71	7.75	7.67	7.75	12800	7.56
NYSE	CMK	2009-09-09	7.75	7.75	7.70	7.75	20200	7.52
NYSE	CMK	2009-09-08	7.70	7.81	7.70	7.74	25300	7.51
NYSE	CMK	2009-09-04	7.66	7.74	7.66	7.71	37600	7.48
NYSE	CMK	2009-09-03	7.66	7.73	7.66	7.72	4500	7.49
NYSE	CMK	2009-09-02	7.75	7.81	7.61	7.65	23300	7.42
NYSE	CMK	2009-09-01	7.67	7.78	7.66	7.72	14800	7.49
NYSE	CMK	2009-08-31	7.66	7.79	7.64	7.70	30800	7.47
NYSE	CMK	2009-08-28	7.64	7.69	7.63	7.67	8300	7.44
NYSE	CMK	2009-08-27	7.65	7.65	7.59	7.62	42400	7.39
NYSE	CMK	2009-08-26	7.65	7.69	7.61	7.64	21800	7.41
NYSE	CMK	2009-08-25	7.70	7.80	7.65	7.65	21000	7.42
NYSE	CMK	2009-08-24	7.62	7.74	7.62	7.74	9700	7.51
NYSE	CMK	2009-08-21	7.67	7.73	7.65	7.70	6400	7.47
NYSE	CMK	2009-08-20	7.63	7.69	7.63	7.68	10500	7.45
NYSE	CMK	2009-08-19	7.64	7.65	7.55	7.61	12600	7.39
NYSE	CMK	2009-08-18	7.63	7.68	7.61	7.64	8800	7.41
NYSE	CMK	2009-08-17	7.63	7.68	7.57	7.63	29200	7.40
NYSE	CMK	2009-08-14	7.71	7.74	7.61	7.63	14000	7.40
NYSE	CMK	2009-08-13	7.61	7.76	7.61	7.69	17100	7.46
NYSE	CMK	2009-08-12	7.57	7.67	7.56	7.61	32400	7.39
NYSE	CMK	2009-08-11	7.56	7.61	7.55	7.57	13200	7.35
NYSE	CMK	2009-08-10	7.66	7.68	7.56	7.56	17800	7.34
NYSE	CMK	2009-08-07	7.66	7.69	7.62	7.66	12200	7.39
NYSE	CMK	2009-08-06	7.70	7.84	7.63	7.64	24000	7.37
NYSE	CMK	2009-08-05	7.66	7.73	7.66	7.68	12700	7.41
NYSE	CMK	2009-08-04	7.61	7.69	7.61	7.66	17500	7.39
NYSE	CMK	2009-08-03	7.64	7.70	7.60	7.70	17100	7.43
NYSE	CMK	2009-07-31	7.62	7.66	7.52	7.63	35400	7.36
NYSE	CMK	2009-07-30	7.52	7.61	7.52	7.57	10200	7.31
NYSE	CMK	2009-07-29	7.53	7.58	7.40	7.52	22400	7.26
NYSE	CMK	2009-07-28	7.48	7.57	7.45	7.53	9100	7.27
NYSE	CMK	2009-07-27	7.42	7.48	7.42	7.48	12000	7.22
NYSE	CMK	2009-07-24	7.42	7.49	7.38	7.42	13500	7.16
NYSE	CMK	2009-07-23	7.40	7.45	7.40	7.42	5800	7.16
NYSE	CMK	2009-07-22	7.41	7.45	7.38	7.40	6100	7.14
NYSE	CMK	2009-07-21	7.40	7.42	7.37	7.38	11900	7.12
NYSE	CMK	2009-07-20	7.38	7.57	7.37	7.40	35700	7.14
NYSE	CMK	2009-07-17	7.41	7.44	7.38	7.38	2300	7.12
NYSE	CMK	2009-07-16	7.54	7.54	7.41	7.41	11000	7.15
NYSE	CMK	2009-07-15	7.38	7.49	7.38	7.42	9000	7.16
NYSE	CMK	2009-07-14	7.44	7.51	7.38	7.38	10900	7.12
NYSE	CMK	2009-07-13	7.39	7.45	7.37	7.45	5100	7.19
NYSE	CMK	2009-07-10	7.40	7.53	7.38	7.47	18700	7.17
NYSE	CMK	2009-07-09	7.36	7.45	7.30	7.40	13100	7.10
NYSE	CMK	2009-07-08	7.42	7.42	7.32	7.36	10400	7.07
NYSE	CMK	2009-07-07	7.38	7.43	7.38	7.41	6500	7.11
NYSE	CMK	2009-07-06	7.49	7.49	7.37	7.40	11700	7.10
NYSE	CMK	2009-07-02	7.29	7.60	7.29	7.52	8000	7.22
NYSE	CMK	2009-07-01	7.33	7.46	7.33	7.46	5400	7.16
NYSE	CMK	2009-06-30	7.43	7.48	7.30	7.32	18100	7.03
NYSE	CMK	2009-06-29	7.27	7.42	7.27	7.41	20600	7.11
NYSE	CMK	2009-06-26	7.30	7.39	7.23	7.31	28300	7.02
NYSE	CMK	2009-06-25	7.19	7.30	7.19	7.29	5600	7.00
NYSE	CMK	2009-06-24	7.23	7.30	7.23	7.26	14000	6.97
NYSE	CMK	2009-06-23	7.11	7.28	7.11	7.23	18700	6.94
NYSE	CMK	2009-06-22	7.20	7.25	7.07	7.07	14300	6.79
NYSE	CMK	2009-06-19	7.25	7.30	7.22	7.24	42000	6.95
NYSE	CMK	2009-06-18	7.28	7.29	7.21	7.28	14200	6.99
NYSE	CMK	2009-06-17	7.25	7.33	7.21	7.33	21500	7.04
NYSE	CMK	2009-06-16	7.23	7.29	7.04	7.28	31200	6.99
NYSE	CMK	2009-06-15	7.20	7.24	7.14	7.23	13300	6.94
NYSE	CMK	2009-06-12	7.25	7.28	7.20	7.26	10300	6.97
NYSE	CMK	2009-06-11	7.35	7.35	7.30	7.31	5000	7.02
NYSE	CMK	2009-06-10	7.30	7.35	7.28	7.33	2200	7.04
NYSE	CMK	2009-06-09	7.29	7.35	7.29	7.32	7300	6.99
NYSE	CMK	2009-06-08	7.41	7.41	7.11	7.34	18400	7.01
NYSE	CMK	2009-06-05	7.41	7.50	7.34	7.37	20700	7.04
NYSE	CMK	2009-06-04	7.46	7.53	7.34	7.48	11300	7.14
NYSE	CMK	2009-06-03	7.52	7.63	7.45	7.46	12700	7.12
NYSE	CMK	2009-06-02	7.49	7.60	7.49	7.60	3500	7.25
NYSE	CMK	2009-06-01	7.63	7.70	7.36	7.57	16100	7.23
NYSE	CMK	2009-05-29	7.48	7.56	7.36	7.56	33300	7.22
NYSE	CMK	2009-05-28	7.47	7.49	7.40	7.42	17800	7.08
NYSE	CMK	2009-05-27	7.49	7.49	7.29	7.39	18600	7.05
NYSE	CMK	2009-05-26	7.31	7.64	7.31	7.50	20400	7.16
NYSE	CMK	2009-05-22	7.25	7.30	7.25	7.30	15400	6.97
NYSE	CMK	2009-05-21	7.39	7.39	7.22	7.24	3300	6.91
NYSE	CMK	2009-05-20	7.36	7.40	7.28	7.36	12800	7.03
NYSE	CMK	2009-05-19	7.23	7.39	7.23	7.39	24100	7.05
NYSE	CMK	2009-05-18	7.20	7.31	7.20	7.23	15400	6.90
NYSE	CMK	2009-05-15	7.22	7.25	7.20	7.20	22600	6.87
NYSE	CMK	2009-05-14	7.22	7.33	7.22	7.29	15100	6.96
NYSE	CMK	2009-05-13	7.25	7.40	7.12	7.16	31000	6.83
NYSE	CMK	2009-05-12	7.23	7.33	7.23	7.31	13200	6.98
NYSE	CMK	2009-05-11	7.18	7.27	7.12	7.16	27400	6.83
NYSE	CMK	2009-05-08	7.17	7.31	7.12	7.22	22700	6.85
NYSE	CMK	2009-05-07	7.12	7.28	7.12	7.14	18000	6.78
NYSE	CMK	2009-05-06	7.06	7.18	7.06	7.10	4600	6.74
NYSE	CMK	2009-05-05	7.18	7.18	7.07	7.12	6100	6.76
NYSE	CMK	2009-05-04	7.20	7.34	7.13	7.24	20600	6.87
NYSE	CMK	2009-05-01	7.10	7.18	7.10	7.18	4300	6.82
NYSE	CMK	2009-04-30	7.02	7.18	7.02	7.12	8200	6.76
NYSE	CMK	2009-04-29	7.05	7.10	6.99	7.06	6500	6.70
NYSE	CMK	2009-04-28	6.75	7.04	6.75	6.90	17200	6.55
NYSE	CMK	2009-04-27	6.98	7.05	6.92	6.92	8700	6.57
NYSE	CMK	2009-04-24	6.99	7.04	6.89	7.00	34700	6.64
NYSE	CMK	2009-04-23	7.04	7.04	6.94	7.02	2300	6.66
NYSE	CMK	2009-04-22	6.91	7.00	6.91	6.96	5000	6.61
NYSE	CMK	2009-04-21	6.83	7.05	6.83	7.00	9600	6.64
NYSE	CMK	2009-04-20	6.91	6.93	6.81	6.91	7800	6.56
NYSE	CMK	2009-04-17	6.90	7.00	6.90	6.96	13800	6.61
NYSE	CMK	2009-04-16	6.92	6.95	6.86	6.90	17300	6.55
NYSE	CMK	2009-04-15	6.92	6.95	6.68	6.95	57000	6.60
NYSE	CMK	2009-04-14	6.92	6.95	6.91	6.95	9900	6.60
NYSE	CMK	2009-04-13	6.85	6.95	6.85	6.92	14500	6.57
NYSE	CMK	2009-04-09	6.85	6.92	6.85	6.92	7100	6.53
NYSE	CMK	2009-04-08	6.82	6.94	6.82	6.84	10500	6.45
NYSE	CMK	2009-04-07	6.91	6.91	6.82	6.83	2900	6.44
NYSE	CMK	2009-04-06	6.79	6.91	6.79	6.91	15200	6.52
NYSE	CMK	2009-04-03	6.85	6.90	6.84	6.85	4500	6.46
NYSE	CMK	2009-04-02	6.99	7.04	6.90	6.90	32100	6.51
NYSE	CMK	2009-04-01	6.85	6.97	6.85	6.97	6600	6.58
NYSE	CMK	2009-03-31	6.99	7.06	6.79	6.92	16200	6.53
NYSE	CMK	2009-03-30	6.85	7.00	6.80	6.92	16800	6.53
NYSE	CMK	2009-03-27	6.86	7.00	6.86	6.91	18100	6.52
NYSE	CMK	2009-03-26	7.02	7.05	6.89	6.95	19200	6.56
NYSE	CMK	2009-03-25	6.96	7.03	6.93	6.95	27900	6.56
NYSE	CMK	2009-03-24	7.10	7.10	6.95	6.97	10300	6.58
NYSE	CMK	2009-03-23	7.08	7.09	6.95	7.05	18900	6.65
NYSE	CMK	2009-03-20	7.04	7.08	7.04	7.08	15100	6.68
NYSE	CMK	2009-03-19	6.97	7.10	6.91	7.09	14900	6.69
NYSE	CMK	2009-03-18	6.90	6.97	6.78	6.97	14600	6.58
NYSE	CMK	2009-03-17	6.88	7.03	6.81	6.90	35700	6.51
NYSE	CMK	2009-03-16	6.95	6.96	6.88	6.88	4500	6.49
NYSE	CMK	2009-03-13	6.85	6.86	6.72	6.80	24600	6.42
NYSE	CMK	2009-03-12	6.68	6.77	6.65	6.77	7600	6.39
NYSE	CMK	2009-03-11	6.77	6.77	6.63	6.68	11900	6.30
NYSE	CMK	2009-03-10	6.58	6.72	6.58	6.70	24600	6.32
NYSE	CMK	2009-03-09	6.61	6.61	6.42	6.58	29300	6.21
NYSE	CMK	2009-03-06	6.95	6.99	6.65	6.71	23800	6.29
NYSE	CMK	2009-03-05	6.91	6.96	6.80	6.95	13600	6.52
NYSE	CMK	2009-03-04	6.92	7.04	6.81	7.04	14700	6.60
NYSE	CMK	2009-03-03	7.08	7.08	6.78	6.82	18100	6.40
NYSE	CMK	2009-03-02	6.81	7.01	6.77	6.99	21600	6.56
NYSE	CMK	2009-02-27	7.07	7.07	6.82	6.98	15400	6.55
NYSE	CMK	2009-02-26	7.13	7.13	6.84	6.98	36900	6.55
NYSE	CMK	2009-02-25	7.12	7.12	6.70	7.12	33800	6.68
NYSE	CMK	2009-02-24	6.72	7.07	6.69	6.88	30500	6.45
NYSE	CMK	2009-02-23	6.70	7.13	6.67	6.78	37200	6.36
NYSE	CMK	2009-02-20	6.92	6.96	6.64	6.71	18900	6.29
NYSE	CMK	2009-02-19	7.23	7.23	7.02	7.05	14900	6.61
NYSE	CMK	2009-02-18	7.12	7.30	7.05	7.20	20200	6.75
NYSE	CMK	2009-02-17	7.12	7.18	7.11	7.15	25100	6.71
NYSE	CMK	2009-02-13	7.15	7.22	7.04	7.18	16800	6.73
NYSE	CMK	2009-02-12	7.21	7.22	7.17	7.22	24900	6.77
NYSE	CMK	2009-02-11	7.19	7.22	7.15	7.22	45600	6.77
NYSE	CMK	2009-02-10	7.20	7.20	7.08	7.10	41500	6.66
NYSE	CMK	2009-02-09	7.09	7.26	7.09	7.15	58600	6.71
NYSE	CMK	2009-02-06	7.13	7.22	7.11	7.15	33600	6.67
NYSE	CMK	2009-02-05	7.21	7.21	7.08	7.08	14900	6.60
NYSE	CMK	2009-02-04	7.16	7.18	7.03	7.15	67100	6.67
NYSE	CMK	2009-02-03	7.32	7.32	7.22	7.23	45400	6.74
NYSE	CMK	2009-02-02	7.21	7.29	7.20	7.28	20900	6.79
NYSE	CMK	2009-01-30	7.22	7.25	7.15	7.16	43800	6.68
NYSE	CMK	2009-01-29	7.17	7.20	7.14	7.18	94600	6.69
NYSE	CMK	2009-01-28	7.13	7.22	7.13	7.18	35700	6.69
NYSE	CMK	2009-01-27	7.29	7.29	7.10	7.20	62800	6.71
NYSE	CMK	2009-01-26	7.15	7.27	7.01	7.27	33300	6.78
NYSE	CMK	2009-01-23	6.76	7.18	6.76	7.18	21300	6.69
NYSE	CMK	2009-01-22	7.08	7.08	6.91	6.97	10200	6.50
NYSE	CMK	2009-01-21	7.10	7.10	6.96	7.10	31200	6.62
NYSE	CMK	2009-01-20	7.09	7.10	6.98	7.10	12500	6.62
NYSE	CMK	2009-01-16	7.35	7.35	6.97	7.14	22400	6.66
NYSE	CMK	2009-01-15	7.14	7.29	6.92	7.11	17900	6.63
NYSE	CMK	2009-01-14	7.27	7.27	6.97	7.11	45900	6.63
NYSE	CMK	2009-01-13	6.94	7.25	6.94	7.18	41200	6.69
NYSE	CMK	2009-01-12	6.98	7.14	6.98	7.12	19100	6.64
NYSE	CMK	2009-01-09	6.85	7.05	6.85	6.91	18000	6.40
NYSE	CMK	2009-01-08	6.80	7.04	6.80	6.91	24500	6.40
NYSE	CMK	2009-01-07	7.07	7.07	6.89	6.90	51800	6.40
NYSE	CMK	2009-01-06	7.23	7.23	6.98	7.10	80200	6.58
NYSE	CMK	2009-01-05	7.07	7.25	7.07	7.19	47700	6.66
NYSE	CMK	2009-01-02	6.68	7.44	6.68	7.20	56400	6.67
NYSE	CSH	2009-12-31	35.00	35.38	34.88	34.96	176900	34.93
NYSE	CSH	2009-12-30	34.97	35.21	34.45	35.03	140200	35.00
NYSE	CSH	2009-12-29	34.87	35.08	34.70	35.03	145500	35.00
NYSE	CSH	2009-12-28	34.09	34.75	33.85	34.68	127100	34.65
NYSE	CSH	2009-12-24	33.99	34.18	33.84	34.06	49800	34.03
NYSE	CSH	2009-12-23	34.36	34.45	33.66	33.92	75000	33.89
NYSE	CSH	2009-12-22	34.22	34.61	33.83	34.06	154600	34.03
NYSE	CSH	2009-12-21	33.00	34.44	33.00	34.32	233100	34.29
NYSE	CSH	2009-12-18	32.89	32.93	32.16	32.93	441600	32.90
NYSE	CSH	2009-12-17	32.82	33.06	32.08	32.35	174400	32.32
NYSE	CSH	2009-12-16	32.49	33.07	32.23	33.00	202400	32.97
NYSE	CSH	2009-12-15	32.53	32.67	32.13	32.19	135200	32.16
NYSE	CSH	2009-12-14	32.63	32.98	32.24	32.71	131600	32.68
NYSE	CSH	2009-12-11	32.00	32.57	31.97	32.46	145100	32.43
NYSE	CSH	2009-12-10	32.32	32.89	31.60	31.70	271200	31.67
NYSE	CSH	2009-12-09	32.55	32.94	32.01	32.35	163400	32.32
NYSE	CSH	2009-12-08	32.95	33.04	32.51	32.62	162900	32.59
NYSE	CSH	2009-12-07	33.74	33.88	33.13	33.24	122300	33.21
NYSE	CSH	2009-12-04	33.80	34.48	33.06	33.60	171000	33.57
NYSE	CSH	2009-12-03	34.47	34.69	33.04	33.12	222500	33.09
NYSE	CSH	2009-12-02	33.11	34.22	32.83	34.20	503700	34.17
NYSE	CSH	2009-12-01	32.42	33.40	32.06	33.18	237600	33.15
NYSE	CSH	2009-11-30	32.11	32.26	31.44	32.16	233600	32.13
NYSE	CSH	2009-11-27	31.11	32.58	31.11	32.26	218700	32.23
NYSE	CSH	2009-11-25	32.42	32.73	32.00	32.49	113100	32.46
NYSE	CSH	2009-11-24	32.36	32.66	32.00	32.33	139900	32.30
NYSE	CSH	2009-11-23	31.88	32.66	31.88	32.43	320500	32.40
NYSE	CSH	2009-11-20	31.42	31.65	31.25	31.36	444200	31.33
NYSE	CSH	2009-11-19	32.77	32.93	31.38	31.60	312100	31.57
NYSE	CSH	2009-11-18	33.17	33.41	32.65	33.14	136900	33.11
NYSE	CSH	2009-11-17	32.89	33.26	32.30	33.26	263900	33.23
NYSE	CSH	2009-11-16	32.40	33.50	32.40	33.21	334700	33.18
NYSE	CSH	2009-11-13	32.06	32.33	31.72	32.04	212100	32.01
NYSE	CSH	2009-11-12	33.23	33.23	31.67	31.85	216700	31.82
NYSE	CSH	2009-11-11	33.50	33.76	32.65	33.19	300100	33.16
NYSE	CSH	2009-11-10	32.64	33.37	32.64	33.12	385900	33.09
NYSE	CSH	2009-11-09	32.54	33.14	32.46	32.72	619800	32.69
NYSE	CSH	2009-11-06	32.22	32.71	31.92	32.23	251200	32.20
NYSE	CSH	2009-11-05	30.65	32.65	30.53	32.49	352600	32.46
NYSE	CSH	2009-11-04	32.12	32.12	30.25	30.41	513600	30.38
NYSE	CSH	2009-11-03	30.67	32.06	30.36	32.00	358000	31.97
NYSE	CSH	2009-11-02	30.37	31.81	30.10	30.81	469100	30.78
NYSE	CSH	2009-10-30	31.65	31.74	30.26	30.26	429300	30.20
NYSE	CSH	2009-10-29	31.76	32.15	31.49	31.87	253200	31.80
NYSE	CSH	2009-10-28	32.47	32.75	31.30	31.36	386600	31.29
NYSE	CSH	2009-10-27	32.97	33.52	32.33	32.46	418500	32.39
NYSE	CSH	2009-10-26	33.16	33.84	32.71	32.76	444500	32.69
NYSE	CSH	2009-10-23	33.63	33.98	32.70	33.04	343200	32.97
NYSE	CSH	2009-10-22	32.24	33.58	31.92	33.25	1028100	33.18
NYSE	CSH	2009-10-21	30.99	32.06	30.87	31.03	388800	30.96
NYSE	CSH	2009-10-20	31.53	31.76	30.89	31.14	296100	31.07
NYSE	CSH	2009-10-19	31.20	31.97	31.03	31.58	197500	31.51
NYSE	CSH	2009-10-16	31.68	31.73	30.32	31.00	362400	30.93
NYSE	CSH	2009-10-15	31.72	32.05	31.55	31.87	332600	31.80
NYSE	CSH	2009-10-14	31.62	31.95	31.45	31.86	191600	31.79
NYSE	CSH	2009-10-13	31.45	31.53	30.70	31.24	167500	31.17
NYSE	CSH	2009-10-12	31.86	31.86	31.06	31.43	184800	31.36
NYSE	CSH	2009-10-09	31.80	31.95	31.41	31.65	152900	31.58
NYSE	CSH	2009-10-08	31.93	32.20	31.64	31.83	600900	31.76
NYSE	CSH	2009-10-07	31.49	31.93	31.17	31.81	255000	31.74
NYSE	CSH	2009-10-06	30.32	31.40	30.16	31.40	512100	31.33
NYSE	CSH	2009-10-05	29.59	30.19	29.45	30.14	192900	30.08
NYSE	CSH	2009-10-02	29.49	29.98	29.48	29.55	187100	29.49
NYSE	CSH	2009-10-01	29.89	30.02	29.60	29.62	215900	29.56
NYSE	CSH	2009-09-30	30.63	30.65	29.58	30.16	226200	30.10
NYSE	CSH	2009-09-29	30.32	30.71	29.99	30.52	221800	30.46
NYSE	CSH	2009-09-28	29.87	30.56	29.87	30.36	244100	30.30
NYSE	CSH	2009-09-25	29.80	30.28	29.58	29.78	309900	29.72
NYSE	CSH	2009-09-24	30.17	30.34	29.75	29.90	342600	29.84
NYSE	CSH	2009-09-23	30.58	30.68	30.10	30.11	306400	30.05
NYSE	CSH	2009-09-22	30.20	30.59	30.00	30.38	216800	30.32
NYSE	CSH	2009-09-21	29.64	30.16	29.62	30.08	195600	30.02
NYSE	CSH	2009-09-18	29.72	30.47	29.49	29.89	421200	29.83
NYSE	CSH	2009-09-17	30.53	30.74	30.24	30.36	278200	30.30
NYSE	CSH	2009-09-16	29.97	30.65	29.97	30.48	246800	30.42
NYSE	CSH	2009-09-15	30.36	30.65	29.89	30.01	728500	29.95
NYSE	CSH	2009-09-14	29.85	30.50	29.76	30.34	444600	30.28
NYSE	CSH	2009-09-11	29.55	30.01	29.13	29.97	247600	29.91
NYSE	CSH	2009-09-10	28.79	29.65	28.52	29.60	365200	29.54
NYSE	CSH	2009-09-09	27.79	28.90	27.73	28.90	214500	28.84
NYSE	CSH	2009-09-08	28.05	28.09	27.52	27.84	184300	27.78
NYSE	CSH	2009-09-04	27.62	27.94	27.35	27.85	276600	27.79
NYSE	CSH	2009-09-03	27.40	27.55	26.80	27.49	190700	27.43
NYSE	CSH	2009-09-02	27.10	27.43	26.89	27.34	198200	27.28
NYSE	CSH	2009-09-01	27.73	28.25	26.62	27.10	318000	27.04
NYSE	CSH	2009-08-31	27.64	28.09	27.19	28.03	205100	27.97
NYSE	CSH	2009-08-28	28.14	28.49	27.45	27.96	150500	27.90
NYSE	CSH	2009-08-27	27.90	28.30	27.33	28.00	149600	27.94
NYSE	CSH	2009-08-26	27.84	28.28	27.67	27.99	208200	27.93
NYSE	CSH	2009-08-25	27.60	28.02	27.60	27.78	169400	27.72
NYSE	CSH	2009-08-24	28.13	28.32	27.44	27.55	224000	27.49
NYSE	CSH	2009-08-21	27.26	28.05	27.17	28.00	230100	27.94
NYSE	CSH	2009-08-20	26.58	27.13	26.34	27.10	116800	27.04
NYSE	CSH	2009-08-19	26.52	26.59	26.14	26.56	125400	26.50
NYSE	CSH	2009-08-18	26.56	27.19	26.32	26.76	162800	26.70
NYSE	CSH	2009-08-17	26.83	26.83	25.98	26.36	195900	26.30
NYSE	CSH	2009-08-14	27.94	27.94	26.95	27.38	200000	27.32
NYSE	CSH	2009-08-13	27.76	28.04	27.45	27.90	166900	27.84
NYSE	CSH	2009-08-12	27.93	28.44	27.68	27.69	226500	27.63
NYSE	CSH	2009-08-11	27.98	28.42	27.38	28.00	872800	27.94
NYSE	CSH	2009-08-10	27.71	28.06	27.44	27.99	189400	27.93
NYSE	CSH	2009-08-07	27.05	28.25	26.88	27.79	321800	27.73
NYSE	CSH	2009-08-06	26.91	26.93	26.00	26.62	224300	26.56
NYSE	CSH	2009-08-05	27.10	27.10	26.39	26.86	286400	26.80
NYSE	CSH	2009-08-04	26.53	27.03	26.50	27.03	442200	26.97
NYSE	CSH	2009-08-03	26.98	27.13	26.22	26.82	348000	26.76
NYSE	CSH	2009-07-31	26.69	27.11	26.53	26.73	271000	26.64
NYSE	CSH	2009-07-30	26.96	27.57	26.56	26.72	288500	26.63
NYSE	CSH	2009-07-29	26.01	26.65	25.84	26.51	381900	26.42
NYSE	CSH	2009-07-28	26.10	26.50	25.56	26.29	336100	26.20
NYSE	CSH	2009-07-27	26.02	26.31	25.45	26.19	273500	26.10
NYSE	CSH	2009-07-24	25.95	26.44	25.72	26.19	275800	26.10
NYSE	CSH	2009-07-23	26.14	26.31	25.00	26.27	732100	26.18
NYSE	CSH	2009-07-22	25.40	26.45	25.30	26.24	450200	26.15
NYSE	CSH	2009-07-21	26.05	26.05	25.25	25.59	447400	25.50
NYSE	CSH	2009-07-20	25.34	25.73	24.95	25.71	575400	25.62
NYSE	CSH	2009-07-17	25.19	25.70	24.84	25.14	857400	25.05
NYSE	CSH	2009-07-16	24.89	25.34	24.51	25.27	254900	25.18
NYSE	CSH	2009-07-15	23.30	24.98	23.28	24.95	506700	24.86
NYSE	CSH	2009-07-14	22.92	23.20	22.75	23.03	162700	22.95
NYSE	CSH	2009-07-13	22.66	23.09	21.86	22.97	320100	22.89
NYSE	CSH	2009-07-10	22.32	22.99	22.17	22.64	238300	22.56
NYSE	CSH	2009-07-09	22.45	22.70	22.23	22.51	455800	22.43
NYSE	CSH	2009-07-08	21.89	22.32	21.72	22.24	343400	22.16
NYSE	CSH	2009-07-07	22.24	22.39	21.76	21.78	334400	21.71
NYSE	CSH	2009-07-06	22.15	22.57	21.54	22.11	423000	22.03
NYSE	CSH	2009-07-02	23.26	23.53	22.31	22.31	549300	22.23
NYSE	CSH	2009-07-01	23.67	23.82	23.38	23.57	356100	23.49
NYSE	CSH	2009-06-30	23.52	23.99	23.33	23.39	332800	23.31
NYSE	CSH	2009-06-29	23.67	23.90	23.28	23.43	309600	23.35
NYSE	CSH	2009-06-26	23.37	23.82	22.70	23.63	933500	23.55
NYSE	CSH	2009-06-25	22.69	23.48	22.47	23.43	256400	23.35
NYSE	CSH	2009-06-24	22.42	23.31	22.36	22.69	493900	22.61
NYSE	CSH	2009-06-23	22.27	22.64	21.41	22.12	404300	22.04
NYSE	CSH	2009-06-22	22.62	22.91	21.82	22.03	366200	21.95
NYSE	CSH	2009-06-19	22.30	23.09	21.98	22.89	548100	22.81
NYSE	CSH	2009-06-18	21.06	22.06	21.05	21.92	346200	21.84
NYSE	CSH	2009-06-17	21.30	21.38	20.86	21.15	297100	21.08
NYSE	CSH	2009-06-16	21.59	21.71	21.12	21.35	407800	21.28
NYSE	CSH	2009-06-15	22.03	22.27	21.16	21.35	463500	21.28
NYSE	CSH	2009-06-12	23.90	23.90	22.37	22.50	669200	22.42
NYSE	CSH	2009-06-11	24.79	25.08	24.07	24.12	252800	24.04
NYSE	CSH	2009-06-10	24.32	24.74	23.76	24.65	443100	24.57
NYSE	CSH	2009-06-09	23.70	24.33	23.44	24.20	204000	24.12
NYSE	CSH	2009-06-08	24.03	24.03	23.35	23.56	263300	23.48
NYSE	CSH	2009-06-05	23.77	24.25	23.70	23.98	234700	23.90
NYSE	CSH	2009-06-04	23.57	24.11	23.31	23.77	421300	23.69
NYSE	CSH	2009-06-03	23.15	23.56	22.80	23.56	330800	23.48
NYSE	CSH	2009-06-02	23.31	23.61	22.73	23.33	425000	23.25
NYSE	CSH	2009-06-01	23.41	23.80	23.05	23.55	264900	23.47
NYSE	CSH	2009-05-29	22.19	23.02	22.00	23.02	421200	22.94
NYSE	CSH	2009-05-28	22.17	22.50	21.43	22.01	354200	21.93
NYSE	CSH	2009-05-27	22.75	22.89	21.94	22.11	553700	22.03
NYSE	CSH	2009-05-26	21.96	22.99	21.53	22.59	766100	22.51
NYSE	CSH	2009-05-22	20.96	21.10	20.54	20.60	433700	20.53
NYSE	CSH	2009-05-21	20.46	20.80	20.20	20.77	718800	20.70
NYSE	CSH	2009-05-20	21.38	21.76	20.64	20.76	1061500	20.69
NYSE	CSH	2009-05-19	20.94	21.26	20.44	21.16	763700	21.09
NYSE	CSH	2009-05-18	20.39	21.00	20.17	20.98	675400	20.91
NYSE	CSH	2009-05-15	19.65	20.13	19.60	20.03	766700	19.96
NYSE	CSH	2009-05-14	19.75	19.90	19.39	19.65	1477300	19.58
NYSE	CSH	2009-05-13	21.54	21.68	19.75	20.00	1471200	19.93
NYSE	CSH	2009-05-12	23.94	23.94	22.61	22.97	489800	22.89
NYSE	CSH	2009-05-11	23.96	24.05	23.50	23.63	322500	23.55
NYSE	CSH	2009-05-08	23.44	24.35	23.19	24.27	455100	24.19
NYSE	CSH	2009-05-07	24.34	24.52	22.79	23.05	438600	22.97
NYSE	CSH	2009-05-06	23.95	24.04	23.27	23.94	341000	23.86
NYSE	CSH	2009-05-05	23.65	24.00	23.28	23.64	408700	23.56
NYSE	CSH	2009-05-04	22.72	23.88	22.40	23.85	396800	23.77
NYSE	CSH	2009-05-01	22.42	22.97	22.00	22.59	298200	22.48
NYSE	CSH	2009-04-30	22.56	23.06	22.30	22.36	314200	22.25
NYSE	CSH	2009-04-29	21.20	22.66	20.88	22.50	362700	22.39
NYSE	CSH	2009-04-28	20.57	21.45	20.57	21.09	213900	20.99
NYSE	CSH	2009-04-27	21.79	21.79	20.19	20.71	465400	20.61
NYSE	CSH	2009-04-24	21.52	22.67	20.80	22.12	500000	22.01
NYSE	CSH	2009-04-23	22.33	22.58	20.70	21.27	500300	21.16
NYSE	CSH	2009-04-22	21.62	23.08	21.20	22.18	418700	22.07
NYSE	CSH	2009-04-21	19.92	22.10	19.69	21.85	411400	21.74
NYSE	CSH	2009-04-20	22.67	22.67	19.95	20.06	667700	19.96
NYSE	CSH	2009-04-17	22.79	23.38	22.40	23.22	341200	23.10
NYSE	CSH	2009-04-16	22.44	22.92	21.74	22.71	315800	22.60
NYSE	CSH	2009-04-15	20.99	22.44	20.86	22.30	272100	22.19
NYSE	CSH	2009-04-14	21.62	22.28	20.71	21.06	377600	20.96
NYSE	CSH	2009-04-13	20.58	22.20	20.52	21.90	419300	21.79
NYSE	CSH	2009-04-09	19.93	20.93	19.87	20.75	869400	20.65
NYSE	CSH	2009-04-08	17.47	17.87	16.86	17.27	211800	17.18
NYSE	CSH	2009-04-07	17.86	18.01	17.38	17.39	273000	17.30
NYSE	CSH	2009-04-06	18.08	18.32	17.51	18.14	438600	18.05
NYSE	CSH	2009-04-03	18.02	18.36	17.52	18.36	230100	18.27
NYSE	CSH	2009-04-02	16.55	18.45	16.50	18.11	566700	18.02
NYSE	CSH	2009-04-01	15.45	16.26	15.36	16.22	270700	16.14
NYSE	CSH	2009-03-31	15.74	15.88	15.01	15.66	270600	15.58
NYSE	CSH	2009-03-30	15.59	15.69	15.10	15.51	180600	15.43
NYSE	CSH	2009-03-27	16.55	16.83	16.00	16.02	172000	15.94
NYSE	CSH	2009-03-26	15.87	16.90	15.86	16.76	363700	16.68
NYSE	CSH	2009-03-25	15.31	16.34	15.05	15.87	314500	15.79
NYSE	CSH	2009-03-24	14.93	15.58	14.73	14.95	420100	14.88
NYSE	CSH	2009-03-23	14.65	15.17	14.31	15.17	328500	15.09
NYSE	CSH	2009-03-20	14.78	14.88	13.96	14.09	335300	14.02
NYSE	CSH	2009-03-19	15.37	15.62	14.53	14.74	339500	14.67
NYSE	CSH	2009-03-18	14.01	15.18	13.95	15.16	359000	15.08
NYSE	CSH	2009-03-17	14.26	14.26	13.75	14.14	394100	14.07
NYSE	CSH	2009-03-16	14.54	15.21	14.26	14.30	248500	14.23
NYSE	CSH	2009-03-13	14.52	14.91	14.11	14.46	312600	14.39
NYSE	CSH	2009-03-12	12.92	14.55	12.76	14.41	349200	14.34
NYSE	CSH	2009-03-11	13.04	13.47	12.63	13.02	269300	12.96
NYSE	CSH	2009-03-10	12.15	13.20	12.15	13.14	369800	13.07
NYSE	CSH	2009-03-09	11.87	12.28	11.60	12.01	453800	11.95
NYSE	CSH	2009-03-06	13.39	13.39	11.77	12.04	878100	11.98
NYSE	CSH	2009-03-05	13.38	13.56	13.04	13.22	509000	13.15
NYSE	CSH	2009-03-04	13.42	13.89	13.15	13.60	444500	13.53
NYSE	CSH	2009-03-03	13.51	13.71	12.92	13.25	520200	13.18
NYSE	CSH	2009-03-02	14.01	14.16	13.43	13.54	515800	13.47
NYSE	CSH	2009-02-27	14.66	15.21	14.26	14.40	594600	14.33
NYSE	CSH	2009-02-26	15.95	16.24	14.82	14.92	474900	14.85
NYSE	CSH	2009-02-25	16.30	16.30	15.46	15.78	486400	15.70
NYSE	CSH	2009-02-24	15.42	16.43	14.56	16.37	531200	16.29
NYSE	CSH	2009-02-23	15.82	15.82	15.05	15.18	310400	15.10
NYSE	CSH	2009-02-20	15.60	15.83	14.92	15.69	370700	15.61
NYSE	CSH	2009-02-19	17.00	17.02	15.64	15.96	324300	15.88
NYSE	CSH	2009-02-18	17.08	17.08	15.91	16.47	533300	16.39
NYSE	CSH	2009-02-17	17.10	17.47	16.59	16.98	402600	16.90
NYSE	CSH	2009-02-13	17.64	18.18	17.00	17.52	316100	17.43
NYSE	CSH	2009-02-12	17.43	17.78	16.81	17.69	559600	17.60
NYSE	CSH	2009-02-11	17.76	18.00	17.44	17.81	228100	17.72
NYSE	CSH	2009-02-10	18.87	19.17	17.49	17.69	344900	17.60
NYSE	CSH	2009-02-09	18.62	19.13	18.38	19.03	297800	18.94
NYSE	CSH	2009-02-06	17.81	18.72	17.71	18.62	278500	18.49
NYSE	CSH	2009-02-05	17.42	18.11	17.12	17.88	270800	17.76
NYSE	CSH	2009-02-04	18.09	18.11	17.44	17.62	402800	17.50
NYSE	CSH	2009-02-03	18.41	18.76	17.92	18.13	436700	18.01
NYSE	CSH	2009-02-02	18.00	18.51	17.88	18.37	346600	18.24
NYSE	CSH	2009-01-30	18.66	19.36	18.10	18.28	437700	18.15
NYSE	CSH	2009-01-29	18.00	18.74	17.31	18.49	770500	18.36
NYSE	CSH	2009-01-28	17.82	19.89	17.53	19.75	820000	19.61
NYSE	CSH	2009-01-27	18.11	18.49	17.06	17.61	646600	17.49
NYSE	CSH	2009-01-26	18.88	18.88	17.44	18.07	657300	17.95
NYSE	CSH	2009-01-23	18.49	19.40	17.82	18.82	497600	18.69
NYSE	CSH	2009-01-22	19.32	19.71	18.16	18.47	810300	18.34
NYSE	CSH	2009-01-21	21.59	22.88	17.80	20.13	2324200	19.99
NYSE	CSH	2009-01-20	25.22	25.52	24.11	24.24	495300	24.07
NYSE	CSH	2009-01-16	26.36	26.56	24.78	25.66	388300	25.48
NYSE	CSH	2009-01-15	26.12	26.45	25.61	26.19	463300	26.01
NYSE	CSH	2009-01-14	25.99	27.01	25.45	26.20	369600	26.02
NYSE	CSH	2009-01-13	25.31	26.50	24.99	26.17	307100	25.99
NYSE	CSH	2009-01-12	24.54	26.31	24.54	25.45	401500	25.28
NYSE	CSH	2009-01-09	24.91	25.04	23.85	23.95	458300	23.79
NYSE	CSH	2009-01-08	25.93	25.97	24.64	25.05	610100	24.88
NYSE	CSH	2009-01-07	28.50	28.77	25.77	25.94	816700	25.76
NYSE	CSH	2009-01-06	28.27	29.49	27.74	29.43	289500	29.23
NYSE	CSH	2009-01-05	27.83	27.92	26.96	27.65	274200	27.46
NYSE	CSH	2009-01-02	27.38	27.88	26.76	27.67	387100	27.48
NYSE	COF	2009-12-31	38.36	38.87	38.32	38.34	2714300	38.29
NYSE	COF	2009-12-30	38.26	38.39	37.91	38.25	1780500	38.20
NYSE	COF	2009-12-29	38.72	39.05	38.46	38.51	2160700	38.46
NYSE	COF	2009-12-28	39.12	39.23	38.38	38.54	1893500	38.49
NYSE	COF	2009-12-24	38.25	39.19	38.12	38.89	1615800	38.83
NYSE	COF	2009-12-23	38.63	38.85	37.96	38.23	3078800	38.18
NYSE	COF	2009-12-22	39.12	39.23	38.50	38.57	3350500	38.52
NYSE	COF	2009-12-21	39.80	39.96	39.14	39.16	4021600	39.10
NYSE	COF	2009-12-18	38.79	39.51	38.59	39.50	9309700	39.44
NYSE	COF	2009-12-17	39.90	40.10	38.46	38.55	6825000	38.50
NYSE	COF	2009-12-16	40.35	40.78	40.05	40.20	4677500	40.14
NYSE	COF	2009-12-15	40.48	41.00	39.84	40.09	5892600	40.03
NYSE	COF	2009-12-14	40.56	41.21	40.15	41.05	4888300	40.99
NYSE	COF	2009-12-11	38.90	40.48	38.84	40.40	6688000	40.34
NYSE	COF	2009-12-10	38.69	39.37	38.43	38.72	5014200	38.67
NYSE	COF	2009-12-09	37.60	38.78	37.49	38.61	6277800	38.56
NYSE	COF	2009-12-08	37.01	37.73	36.98	37.60	5558700	37.55
NYSE	COF	2009-12-07	38.48	38.63	37.18	37.47	6072400	37.42
NYSE	COF	2009-12-04	37.88	38.28	37.05	37.92	11964300	37.87
NYSE	COF	2009-12-03	38.63	39.00	36.64	36.92	9544600	36.87
NYSE	COF	2009-12-02	37.97	38.77	37.62	38.35	5262600	38.30
NYSE	COF	2009-12-01	38.71	38.94	37.43	38.09	6517100	38.04
NYSE	COF	2009-11-30	37.50	38.46	37.11	38.36	4954200	38.31
NYSE	COF	2009-11-27	37.39	38.07	37.01	37.24	2667200	37.19
NYSE	COF	2009-11-25	38.25	38.99	38.11	38.76	4181600	38.71
NYSE	COF	2009-11-24	37.82	38.13	37.40	38.05	4399700	38.00
NYSE	COF	2009-11-23	38.37	39.00	37.72	38.02	4880700	37.97
NYSE	COF	2009-11-20	38.01	38.62	37.58	37.70	7332800	37.65
NYSE	COF	2009-11-19	40.10	40.18	38.22	38.34	7250400	38.29
NYSE	COF	2009-11-18	40.24	40.62	39.89	40.45	4700800	40.39
NYSE	COF	2009-11-17	39.75	40.59	39.59	40.50	4643600	40.44
NYSE	COF	2009-11-16	39.34	40.59	39.08	39.89	8241200	39.83
NYSE	COF	2009-11-13	38.41	39.09	38.09	38.80	5126000	38.75
NYSE	COF	2009-11-12	39.49	39.78	38.21	38.37	4947900	38.32
NYSE	COF	2009-11-11	39.96	40.65	39.28	39.64	4725400	39.58
NYSE	COF	2009-11-10	39.44	40.03	38.76	39.69	6539200	39.63
NYSE	COF	2009-11-09	38.20	39.89	37.86	39.78	5782600	39.72
NYSE	COF	2009-11-06	37.89	38.13	36.90	37.67	6316000	37.62
NYSE	COF	2009-11-05	37.54	38.56	36.95	38.46	6480500	38.36
NYSE	COF	2009-11-04	37.97	38.62	36.97	37.19	7692900	37.09
NYSE	COF	2009-11-03	37.46	37.79	36.20	37.43	8394400	37.33
NYSE	COF	2009-11-02	36.84	38.33	36.76	38.27	9301100	38.17
NYSE	COF	2009-10-30	38.74	38.74	35.97	36.60	9131700	36.50
NYSE	COF	2009-10-29	38.01	39.01	37.43	39.00	5946500	38.89
NYSE	COF	2009-10-28	39.36	39.73	37.35	37.39	8232000	37.29
NYSE	COF	2009-10-27	39.55	40.56	39.22	39.66	7728200	39.55
NYSE	COF	2009-10-26	41.27	41.72	39.17	39.48	10435700	39.37
NYSE	COF	2009-10-23	41.89	42.90	40.21	40.95	20673300	40.84
NYSE	COF	2009-10-22	36.82	38.60	36.41	38.33	9707000	38.23
NYSE	COF	2009-10-21	36.71	38.22	36.44	36.63	5950400	36.53
NYSE	COF	2009-10-20	37.32	37.93	36.66	36.90	5198000	36.80
NYSE	COF	2009-10-19	36.80	37.78	36.35	37.28	7073200	37.18
NYSE	COF	2009-10-16	37.46	37.75	36.31	36.35	8372000	36.25
NYSE	COF	2009-10-15	37.43	38.54	36.70	38.12	14092200	38.02
NYSE	COF	2009-10-14	38.46	39.44	37.67	39.35	9174000	39.24
NYSE	COF	2009-10-13	38.01	38.43	37.46	38.19	6964500	38.09
NYSE	COF	2009-10-12	37.95	38.70	37.61	38.31	5264500	38.21
NYSE	COF	2009-10-09	37.47	37.88	36.91	37.61	4690700	37.51
NYSE	COF	2009-10-08	37.34	37.78	36.96	37.47	6971800	37.37
NYSE	COF	2009-10-07	35.76	37.05	35.66	36.94	7823500	36.84
NYSE	COF	2009-10-06	35.61	36.75	34.73	35.96	7088600	35.86
NYSE	COF	2009-10-05	34.60	36.08	34.50	35.93	10739600	35.83
NYSE	COF	2009-10-02	32.74	33.93	32.56	33.19	8698300	33.10
NYSE	COF	2009-10-01	35.41	35.59	33.56	33.64	8440400	33.55
NYSE	COF	2009-09-30	35.48	36.19	34.81	35.73	7391000	35.63
NYSE	COF	2009-09-29	36.78	36.88	35.20	35.29	6670200	35.19
NYSE	COF	2009-09-28	35.29	36.71	34.66	36.70	6041300	36.60
NYSE	COF	2009-09-25	35.62	36.00	34.64	35.14	7278300	35.04
NYSE	COF	2009-09-24	36.51	36.65	35.25	35.81	5388500	35.71
NYSE	COF	2009-09-23	37.36	37.48	36.18	36.30	5251500	36.20
NYSE	COF	2009-09-22	36.75	37.65	36.52	37.23	6509600	37.13
NYSE	COF	2009-09-21	37.05	37.34	34.73	36.29	7174600	36.19
NYSE	COF	2009-09-18	38.31	38.41	37.24	37.50	8807700	37.40
NYSE	COF	2009-09-17	38.66	39.70	37.94	38.05	8177700	37.95
NYSE	COF	2009-09-16	37.86	39.25	37.13	39.00	11678800	38.89
NYSE	COF	2009-09-15	38.14	38.14	36.41	37.42	12039800	37.32
NYSE	COF	2009-09-14	37.50	38.36	36.60	38.32	6636400	38.22
NYSE	COF	2009-09-11	38.25	38.54	37.50	37.98	4920500	37.88
NYSE	COF	2009-09-10	37.52	38.25	36.60	38.17	7246600	38.07
NYSE	COF	2009-09-09	36.45	37.77	35.66	37.47	9195300	37.37
NYSE	COF	2009-09-08	35.77	36.10	34.75	35.44	5244800	35.34
NYSE	COF	2009-09-04	34.93	35.47	34.67	35.23	4447700	35.13
NYSE	COF	2009-09-03	34.79	35.28	34.31	34.86	5992100	34.77
NYSE	COF	2009-09-02	35.17	35.40	34.26	34.34	9354900	34.25
NYSE	COF	2009-09-01	37.01	37.49	34.94	35.05	9878100	34.95
NYSE	COF	2009-08-31	36.10	37.42	35.96	37.29	6776100	37.19
NYSE	COF	2009-08-28	37.14	37.14	36.22	36.73	4755800	36.63
NYSE	COF	2009-08-27	36.40	36.74	36.02	36.63	4743300	36.53
NYSE	COF	2009-08-26	36.10	36.79	35.65	36.49	6568300	36.39
NYSE	COF	2009-08-25	36.86	36.91	36.07	36.37	7776800	36.27
NYSE	COF	2009-08-24	37.59	37.95	36.37	36.45	9467600	36.35
NYSE	COF	2009-08-21	35.68	36.58	32.42	36.48	8891200	36.38
NYSE	COF	2009-08-20	34.44	35.12	34.13	35.04	7548600	34.94
NYSE	COF	2009-08-19	34.63	34.96	34.10	34.46	9710300	34.37
NYSE	COF	2009-08-18	34.39	35.36	34.08	35.25	8012900	35.15
NYSE	COF	2009-08-17	33.98	35.30	33.60	34.06	14634300	33.97
NYSE	COF	2009-08-14	35.01	35.45	34.11	35.08	8222500	34.98
NYSE	COF	2009-08-13	34.69	35.33	34.05	35.30	10570200	35.20
NYSE	COF	2009-08-12	32.88	33.88	32.57	33.79	8808600	33.70
NYSE	COF	2009-08-11	33.65	33.91	32.27	32.76	10592100	32.67
NYSE	COF	2009-08-10	33.84	35.05	33.67	33.88	11878800	33.79
NYSE	COF	2009-08-07	32.90	34.58	32.60	34.12	13575700	34.03
NYSE	COF	2009-08-06	31.91	33.21	30.97	32.17	14440700	32.03
NYSE	COF	2009-08-05	31.41	31.68	29.98	31.45	13231100	31.32
NYSE	COF	2009-08-04	31.00	31.85	30.61	31.50	7953500	31.37
NYSE	COF	2009-08-03	31.29	31.94	30.71	31.39	8212900	31.26
NYSE	COF	2009-07-31	30.30	31.27	30.15	30.70	6986500	30.57
NYSE	COF	2009-07-30	30.39	31.63	30.10	30.41	10344800	30.28
NYSE	COF	2009-07-29	29.43	30.24	29.21	29.71	7216200	29.58
NYSE	COF	2009-07-28	29.58	30.33	29.32	29.68	9303100	29.55
NYSE	COF	2009-07-27	29.90	30.80	29.56	29.82	11929900	29.69
NYSE	COF	2009-07-24	26.56	30.59	26.40	30.07	24139100	29.94
NYSE	COF	2009-07-23	26.56	28.18	26.40	27.83	10027900	27.71
NYSE	COF	2009-07-22	25.79	26.74	25.70	26.47	7321100	26.36
NYSE	COF	2009-07-21	27.04	27.20	25.96	26.31	7023600	26.20
NYSE	COF	2009-07-20	26.65	27.35	26.41	26.71	8321500	26.60
NYSE	COF	2009-07-17	26.54	27.06	26.27	26.50	8895400	26.39
NYSE	COF	2009-07-16	25.35	27.13	25.21	26.92	15153600	26.81
NYSE	COF	2009-07-15	24.05	26.36	24.00	25.84	20749900	25.73
NYSE	COF	2009-07-14	21.90	23.28	21.29	23.11	15312100	23.01
NYSE	COF	2009-07-13	21.02	21.97	20.73	21.86	9225100	21.77
NYSE	COF	2009-07-10	20.76	20.98	20.32	20.63	7040800	20.54
NYSE	COF	2009-07-09	20.88	21.56	20.69	21.20	8300800	21.11
NYSE	COF	2009-07-08	20.62	20.92	19.73	20.57	13502700	20.48
NYSE	COF	2009-07-07	20.80	21.11	20.43	20.47	7572700	20.38
NYSE	COF	2009-07-06	20.73	21.51	20.53	20.98	7478300	20.89
NYSE	COF	2009-07-02	21.46	21.70	20.79	20.79	6637400	20.70
NYSE	COF	2009-07-01	22.01	22.47	21.74	21.87	4547000	21.78
NYSE	COF	2009-06-30	22.35	22.44	21.65	21.88	6454800	21.79
NYSE	COF	2009-06-29	22.06	22.66	21.64	22.38	6542100	22.28
NYSE	COF	2009-06-26	22.06	22.15	21.50	21.94	7677100	21.85
NYSE	COF	2009-06-25	21.12	22.18	21.00	22.16	7720100	22.07
NYSE	COF	2009-06-24	21.42	22.05	20.98	21.24	8300100	21.15
NYSE	COF	2009-06-23	20.56	21.58	20.24	21.16	9779100	21.07
NYSE	COF	2009-06-22	21.68	22.07	20.42	20.45	12042800	20.36
NYSE	COF	2009-06-19	22.59	22.59	21.59	22.33	13618500	22.23
NYSE	COF	2009-06-18	22.79	23.22	21.79	22.29	12274200	22.19
NYSE	COF	2009-06-17	22.79	23.49	21.23	22.48	19129400	22.38
NYSE	COF	2009-06-16	23.55	23.94	23.14	23.15	10736300	23.05
NYSE	COF	2009-06-15	23.54	23.85	23.20	23.40	7963600	23.30
NYSE	COF	2009-06-12	24.50	24.50	23.72	23.94	8249200	23.84
NYSE	COF	2009-06-11	24.49	24.95	24.25	24.59	10513000	24.49
NYSE	COF	2009-06-10	24.28	24.83	23.88	24.23	9133100	24.13
NYSE	COF	2009-06-09	23.91	24.61	23.85	24.05	11142000	23.95
NYSE	COF	2009-06-08	23.93	24.08	23.00	23.44	13062300	23.34
NYSE	COF	2009-06-05	25.54	25.80	24.03	24.11	9195100	24.01
NYSE	COF	2009-06-04	24.16	25.23	23.55	25.00	10206200	24.89
NYSE	COF	2009-06-03	24.05	24.83	23.62	23.91	9195700	23.81
NYSE	COF	2009-06-02	24.64	24.94	23.48	24.45	12672400	24.35
NYSE	COF	2009-06-01	24.69	25.68	24.11	24.84	13760500	24.73
NYSE	COF	2009-05-29	23.12	24.56	22.75	24.44	14987800	24.34
NYSE	COF	2009-05-28	22.63	23.39	21.77	23.27	13409400	23.17
NYSE	COF	2009-05-27	22.74	24.00	22.26	22.29	13213100	22.19
NYSE	COF	2009-05-26	21.71	22.88	21.65	22.64	14112700	22.54
NYSE	COF	2009-05-22	22.75	23.24	21.79	21.92	12461200	21.83
NYSE	COF	2009-05-21	22.93	23.88	22.17	22.93	17919200	22.83
NYSE	COF	2009-05-20	25.26	25.39	22.23	23.11	29794200	23.01
NYSE	COF	2009-05-19	25.68	26.38	24.76	24.90	13486200	24.79
NYSE	COF	2009-05-18	25.31	26.28	24.74	26.06	17648500	25.95
NYSE	COF	2009-05-15	25.29	26.80	24.16	24.54	23328900	24.44
NYSE	COF	2009-05-14	23.65	24.94	22.92	24.58	19749000	24.48
NYSE	COF	2009-05-13	24.22	24.88	23.10	23.96	26250700	23.86
NYSE	COF	2009-05-12	27.46	27.80	24.05	25.49	39033700	25.38
NYSE	COF	2009-05-11	27.74	29.09	27.10	27.10	114574400	26.98
NYSE	COF	2009-05-08	26.19	31.80	25.96	31.34	49881700	31.21
NYSE	COF	2009-05-07	26.41	27.57	25.63	26.45	60155400	26.34
NYSE	COF	2009-05-06	20.88	23.76	20.82	22.39	26594300	22.24
NYSE	COF	2009-05-05	19.81	20.64	19.23	19.47	18535000	19.34
NYSE	COF	2009-05-04	17.69	20.52	17.69	20.31	20682500	20.18
NYSE	COF	2009-05-01	16.72	17.85	16.57	17.34	15695000	17.23
NYSE	COF	2009-04-30	17.74	18.82	16.74	16.74	19037800	16.63
NYSE	COF	2009-04-29	16.63	17.62	16.37	17.48	14961600	17.37
NYSE	COF	2009-04-28	16.25	16.93	15.71	16.18	20151200	16.08
NYSE	COF	2009-04-27	18.30	18.75	16.50	16.74	22668000	16.63
NYSE	COF	2009-04-24	17.06	19.49	16.18	19.02	32552900	18.90
NYSE	COF	2009-04-23	14.58	17.27	14.50	16.93	32774000	16.82
NYSE	COF	2009-04-22	13.92	16.20	13.65	14.38	34334900	14.29
NYSE	COF	2009-04-21	12.56	15.34	12.51	15.05	26754500	14.95
NYSE	COF	2009-04-20	16.48	16.50	13.28	13.38	24064100	13.29
NYSE	COF	2009-04-17	17.41	18.50	17.15	17.85	17166600	17.73
NYSE	COF	2009-04-16	16.78	18.60	16.21	17.86	20124700	17.74
NYSE	COF	2009-04-15	16.04	17.48	15.29	17.32	27658500	17.21
NYSE	COF	2009-04-14	18.53	19.87	16.87	17.07	20231700	16.96
NYSE	COF	2009-04-13	16.72	19.49	16.72	19.21	24932000	19.09
NYSE	COF	2009-04-09	15.20	18.21	15.06	17.46	29625900	17.35
NYSE	COF	2009-04-08	12.96	13.99	12.86	13.81	12024800	13.72
NYSE	COF	2009-04-07	12.33	13.56	12.28	12.81	11027300	12.73
NYSE	COF	2009-04-06	13.25	13.61	12.56	12.82	13546500	12.74
NYSE	COF	2009-04-03	12.67	13.95	12.25	13.82	16393900	13.73
NYSE	COF	2009-04-02	13.99	14.12	12.42	13.14	17845500	13.05
NYSE	COF	2009-04-01	11.56	13.18	11.56	12.97	14565700	12.89
NYSE	COF	2009-03-31	11.74	12.60	11.28	12.24	17466400	12.16
NYSE	COF	2009-03-30	13.69	13.69	11.14	11.35	20236900	11.28
NYSE	COF	2009-03-27	14.23	15.00	14.12	14.23	10129300	14.14
NYSE	COF	2009-03-26	14.75	15.16	13.73	14.81	18111400	14.71
NYSE	COF	2009-03-25	13.94	14.61	13.21	14.46	19244100	14.37
NYSE	COF	2009-03-24	13.06	14.45	12.71	13.31	16669200	13.22
NYSE	COF	2009-03-23	11.99	13.62	11.99	13.62	20253600	13.53
NYSE	COF	2009-03-20	12.25	12.35	10.83	11.34	19772400	11.27
NYSE	COF	2009-03-19	14.25	14.97	12.21	12.30	17908600	12.22
NYSE	COF	2009-03-18	12.80	14.42	11.93	14.23	27416500	14.14
NYSE	COF	2009-03-17	12.48	13.37	12.07	13.37	13709500	13.28
NYSE	COF	2009-03-16	13.21	14.02	12.52	12.57	26875100	12.49
NYSE	COF	2009-03-13	13.41	13.42	11.50	12.56	23168100	12.48
NYSE	COF	2009-03-12	10.77	13.73	10.47	13.31	26981800	13.22
NYSE	COF	2009-03-11	10.00	11.11	9.40	10.82	23709600	10.75
NYSE	COF	2009-03-10	9.98	10.20	8.95	10.05	25095300	9.98
NYSE	COF	2009-03-09	7.95	9.67	7.80	8.73	20643100	8.67
NYSE	COF	2009-03-06	9.24	9.34	7.98	8.31	21657500	8.26
NYSE	COF	2009-03-05	9.80	10.44	8.68	8.99	17894200	8.93
NYSE	COF	2009-03-04	10.79	12.00	9.12	10.45	17706000	10.38
NYSE	COF	2009-03-03	10.63	10.81	9.87	10.20	17105900	10.13
NYSE	COF	2009-03-02	11.50	11.93	10.01	10.10	22516800	10.03
NYSE	COF	2009-02-27	12.06	13.25	11.91	12.05	22174800	11.97
NYSE	COF	2009-02-26	13.36	15.10	12.51	12.98	36311500	12.90
NYSE	COF	2009-02-25	11.09	12.99	10.06	12.27	40993300	12.19
NYSE	COF	2009-02-24	8.70	11.58	8.68	11.31	27077300	11.24
NYSE	COF	2009-02-23	10.45	10.55	9.08	9.13	16768900	9.07
NYSE	COF	2009-02-20	8.78	10.35	8.50	10.01	29469300	9.95
NYSE	COF	2009-02-19	11.22	11.53	8.92	9.04	25585400	8.98
NYSE	COF	2009-02-18	10.47	11.09	9.57	10.95	24198300	10.88
NYSE	COF	2009-02-17	11.55	11.82	9.69	10.13	27058400	10.06
NYSE	COF	2009-02-13	12.23	12.65	11.55	12.11	16114600	12.03
NYSE	COF	2009-02-12	12.77	13.25	11.45	12.28	20011000	12.20
NYSE	COF	2009-02-11	13.10	13.60	12.83	13.51	10727800	13.42
NYSE	COF	2009-02-10	14.75	14.96	12.63	12.85	20049100	12.77
NYSE	COF	2009-02-09	14.49	15.67	14.12	14.95	12107100	14.85
NYSE	COF	2009-02-06	14.25	15.46	14.14	14.50	17770300	14.41
NYSE	COF	2009-02-05	14.36	15.11	13.76	14.21	17876200	13.75
NYSE	COF	2009-02-04	15.49	15.78	14.34	14.53	13988000	14.05
NYSE	COF	2009-02-03	16.87	17.10	14.82	14.99	26009100	14.50
NYSE	COF	2009-02-02	15.67	17.00	15.20	16.83	16915700	16.28
NYSE	COF	2009-01-30	17.24	17.40	15.51	15.84	14733100	15.32
NYSE	COF	2009-01-29	19.43	19.80	16.76	16.87	15785400	16.32
NYSE	COF	2009-01-28	19.27	20.80	18.53	20.30	18829100	19.64
NYSE	COF	2009-01-27	18.83	18.97	17.29	17.90	13235300	17.31
NYSE	COF	2009-01-26	19.18	19.91	18.25	18.57	12117600	17.96
NYSE	COF	2009-01-23	18.77	19.85	16.91	19.32	30046300	18.69
NYSE	COF	2009-01-22	21.88	23.25	20.98	21.94	13076500	21.22
NYSE	COF	2009-01-21	24.01	24.42	20.15	22.96	28947400	22.21
NYSE	COF	2009-01-20	23.02	24.76	22.63	22.92	19329200	22.17
NYSE	COF	2009-01-16	26.25	26.79	23.89	24.10	18113500	23.31
NYSE	COF	2009-01-15	25.58	26.67	24.40	25.47	14075900	24.64
NYSE	COF	2009-01-14	26.93	27.20	25.30	25.58	10791800	24.74
NYSE	COF	2009-01-13	26.84	28.55	26.59	27.94	7191100	27.03
NYSE	COF	2009-01-12	29.15	29.42	26.86	27.14	7094800	26.25
NYSE	COF	2009-01-09	31.03	31.03	29.13	29.33	5482200	28.37
NYSE	COF	2009-01-08	31.07	31.99	30.45	30.93	5389900	29.92
NYSE	COF	2009-01-07	33.01	33.49	31.48	31.68	4532900	30.64
NYSE	COF	2009-01-06	34.00	34.67	32.48	34.14	5983400	33.02
NYSE	COF	2009-01-05	32.39	33.75	32.01	33.04	6639300	31.96
NYSE	COF	2009-01-02	31.80	33.54	31.45	33.31	4359700	32.22
NYSE	COF	1995-09-18	27.44	27.69	26.23	26.84	2009700	8.01
NYSE	COT	2009-12-31	8.50	8.50	8.19	8.20	386100	8.20
NYSE	COT	2009-12-30	8.21	8.50	8.18	8.50	361200	8.50
NYSE	COT	2009-12-29	8.38	8.47	8.25	8.29	469100	8.29
NYSE	COT	2009-12-28	8.36	8.44	8.30	8.32	169200	8.32
NYSE	COT	2009-12-24	8.55	8.56	8.35	8.36	121900	8.36
NYSE	COT	2009-12-23	8.55	8.60	8.50	8.58	287100	8.58
NYSE	COT	2009-12-22	8.54	8.57	8.36	8.51	335100	8.51
NYSE	COT	2009-12-21	8.55	8.67	8.47	8.47	512000	8.47
NYSE	COT	2009-12-18	8.32	8.64	8.32	8.56	910300	8.56
NYSE	COT	2009-12-17	8.61	8.61	8.38	8.41	658900	8.41
NYSE	COT	2009-12-16	8.71	8.74	8.61	8.65	382600	8.65
NYSE	COT	2009-12-15	8.73	8.84	8.61	8.65	455600	8.65
NYSE	COT	2009-12-14	8.64	8.86	8.57	8.73	801600	8.73
NYSE	COT	2009-12-11	8.68	8.70	8.58	8.65	485600	8.65
NYSE	COT	2009-12-10	8.49	8.63	8.49	8.58	467800	8.58
NYSE	COT	2009-12-09	8.48	8.73	8.41	8.49	644500	8.49
NYSE	COT	2009-12-08	8.21	8.45	8.17	8.43	487200	8.43
NYSE	COT	2009-12-07	8.08	8.28	8.04	8.25	394300	8.25
NYSE	COT	2009-12-04	8.18	8.24	8.00	8.14	744200	8.14
NYSE	COT	2009-12-03	8.16	8.24	7.83	8.03	1063300	8.03
NYSE	COT	2009-12-02	8.38	8.52	8.20	8.28	509000	8.28
NYSE	COT	2009-12-01	8.40	8.62	8.30	8.42	675600	8.42
NYSE	COT	2009-11-30	8.04	8.52	8.04	8.48	639600	8.48
NYSE	COT	2009-11-27	8.11	8.45	8.06	8.23	293200	8.23
NYSE	COT	2009-11-25	8.49	8.58	8.35	8.36	458500	8.36
NYSE	COT	2009-11-24	8.38	8.39	8.05	8.34	528000	8.34
NYSE	COT	2009-11-23	8.44	8.62	8.25	8.26	512600	8.26
NYSE	COT	2009-11-20	8.28	8.56	8.25	8.38	868900	8.38
NYSE	COT	2009-11-19	8.57	8.61	8.15	8.33	1187700	8.33
NYSE	COT	2009-11-18	9.01	9.04	8.54	8.68	881400	8.68
NYSE	COT	2009-11-17	8.96	9.11	8.92	8.99	1245800	8.99
NYSE	COT	2009-11-16	9.07	9.18	8.99	9.05	679000	9.05
NYSE	COT	2009-11-13	8.97	9.07	8.88	9.04	944300	9.04
NYSE	COT	2009-11-12	9.15	9.15	8.84	8.95	631800	8.95
NYSE	COT	2009-11-11	9.26	9.39	9.09	9.11	710800	9.11
NYSE	COT	2009-11-10	9.03	9.25	9.03	9.23	819700	9.23
NYSE	COT	2009-11-09	9.13	9.27	9.03	9.07	915300	9.07
NYSE	COT	2009-11-06	9.27	9.37	8.96	9.00	884300	9.00
NYSE	COT	2009-11-05	9.25	9.38	9.05	9.33	1007300	9.33
NYSE	COT	2009-11-04	8.86	9.34	8.63	9.15	2121300	9.15
NYSE	COT	2009-11-03	8.29	8.95	8.24	8.92	1347900	8.92
NYSE	COT	2009-11-02	8.05	8.52	7.93	8.48	2086500	8.48
NYSE	COT	2009-10-30	8.32	8.35	7.74	7.90	1287800	7.90
NYSE	COT	2009-10-29	7.76	8.39	7.76	8.36	1879900	8.36
NYSE	COT	2009-10-28	8.13	8.21	7.52	7.86	1639900	7.86
NYSE	COT	2009-10-27	8.44	8.44	7.98	8.15	1404700	8.15
NYSE	COT	2009-10-26	8.08	8.48	8.07	8.45	1137000	8.45
NYSE	COT	2009-10-23	7.99	8.12	7.97	8.08	733900	8.08
NYSE	COT	2009-10-22	7.96	8.15	7.75	8.02	995100	8.02
NYSE	COT	2009-10-21	8.26	8.38	7.99	8.02	767000	8.02
NYSE	COT	2009-10-20	8.55	8.55	8.27	8.28	574300	8.28
NYSE	COT	2009-10-19	8.43	8.57	8.31	8.56	762000	8.56
NYSE	COT	2009-10-16	8.28	8.44	8.26	8.39	606900	8.39
NYSE	COT	2009-10-15	8.46	8.48	8.07	8.42	987400	8.42
NYSE	COT	2009-10-14	8.38	8.74	8.30	8.49	1422200	8.49
NYSE	COT	2009-10-13	7.93	8.22	7.74	8.21	1520900	8.21
NYSE	COT	2009-10-12	8.03	8.03	7.68	7.70	244800	7.70
NYSE	COT	2009-10-09	7.79	8.00	7.79	7.96	470300	7.96
NYSE	COT	2009-10-08	8.00	8.05	7.74	7.78	605300	7.78
NYSE	COT	2009-10-07	7.95	7.99	7.80	7.96	522700	7.96
NYSE	COT	2009-10-06	7.65	7.90	7.65	7.90	634500	7.90
NYSE	COT	2009-10-05	7.40	7.58	7.28	7.54	609300	7.54
NYSE	COT	2009-10-02	6.96	7.45	6.67	7.28	888400	7.28
NYSE	COT	2009-10-01	7.41	7.54	6.98	7.04	1032700	7.04
NYSE	COT	2009-09-30	7.69	7.76	7.22	7.35	1121900	7.35
NYSE	COT	2009-09-29	7.61	7.70	7.54	7.58	488900	7.58
NYSE	COT	2009-09-28	7.54	7.93	7.43	7.61	745300	7.61
NYSE	COT	2009-09-25	7.34	7.58	7.08	7.56	727800	7.56
NYSE	COT	2009-09-24	7.89	7.94	7.27	7.34	1125100	7.34
NYSE	COT	2009-09-23	8.10	8.15	7.86	7.86	639200	7.86
NYSE	COT	2009-09-22	7.90	8.19	7.90	8.09	1087500	8.09
NYSE	COT	2009-09-21	7.87	7.89	7.74	7.87	540700	7.87
NYSE	COT	2009-09-18	7.97	7.99	7.71	7.86	572400	7.86
NYSE	COT	2009-09-17	8.09	8.09	7.65	7.94	807400	7.94
NYSE	COT	2009-09-16	7.81	8.08	7.70	8.06	933100	8.06
NYSE	COT	2009-09-15	7.65	8.00	7.64	7.70	1509100	7.70
NYSE	COT	2009-09-14	7.51	7.64	7.43	7.60	566800	7.60
NYSE	COT	2009-09-11	7.66	7.76	7.52	7.60	903900	7.60
NYSE	COT	2009-09-10	7.65	7.72	7.34	7.61	1715700	7.61
NYSE	COT	2009-09-09	7.10	7.67	7.09	7.52	2048200	7.52
NYSE	COT	2009-09-08	7.09	7.09	6.74	6.91	559800	6.91
NYSE	COT	2009-09-04	6.72	7.00	6.61	6.96	1010300	6.96
NYSE	COT	2009-09-03	6.47	6.75	6.40	6.72	1288600	6.72
NYSE	COT	2009-09-02	5.95	6.55	5.90	6.37	1241300	6.37
NYSE	COT	2009-09-01	6.27	6.40	5.90	6.07	1280400	6.07
NYSE	COT	2009-08-31	6.61	6.61	6.30	6.37	612800	6.37
NYSE	COT	2009-08-28	6.41	6.68	6.34	6.61	1512500	6.61
NYSE	COT	2009-08-27	6.18	6.35	6.05	6.34	723100	6.34
NYSE	COT	2009-08-26	6.08	6.24	5.98	6.19	436500	6.19
NYSE	COT	2009-08-25	6.03	6.17	5.98	6.09	655500	6.09
NYSE	COT	2009-08-24	6.12	6.20	5.96	6.04	709900	6.04
NYSE	COT	2009-08-21	6.08	6.25	6.00	6.05	1664600	6.05
NYSE	COT	2009-08-20	6.11	6.11	5.97	6.03	459300	6.03
NYSE	COT	2009-08-19	5.91	6.13	5.90	6.05	475200	6.05
NYSE	COT	2009-08-18	5.85	6.10	5.85	6.01	734400	6.01
NYSE	COT	2009-08-17	6.02	6.05	5.73	5.87	771600	5.87
NYSE	COT	2009-08-14	6.33	6.35	6.19	6.24	595900	6.24
NYSE	COT	2009-08-13	6.23	6.33	6.10	6.33	971600	6.33
NYSE	COT	2009-08-12	5.99	6.28	5.99	6.12	1077600	6.12
NYSE	COT	2009-08-11	6.15	6.24	5.85	6.07	973800	6.07
NYSE	COT	2009-08-10	6.24	6.42	6.11	6.26	1130300	6.26
NYSE	COT	2009-08-07	5.89	6.20	5.88	6.18	1426900	6.18
NYSE	COT	2009-08-06	6.21	6.27	5.75	5.89	1318100	5.89
NYSE	COT	2009-08-05	5.41	6.10	5.41	6.07	3464600	6.07
NYSE	COT	2009-08-04	5.64	5.69	5.57	5.60	858200	5.60
NYSE	COT	2009-08-03	5.69	5.73	5.50	5.60	749100	5.60
NYSE	COT	2009-07-31	5.38	5.60	5.38	5.54	947100	5.54
NYSE	COT	2009-07-30	5.55	5.77	5.19	5.40	2838800	5.40
NYSE	COT	2009-07-29	5.80	5.82	5.45	5.52	1869000	5.52
NYSE	COT	2009-07-28	5.92	6.09	5.66	5.77	3149000	5.77
NYSE	COT	2009-07-27	8.20	8.26	5.50	5.65	9271600	5.65
NYSE	COT	2009-07-24	7.11	7.94	7.05	7.73	1893400	7.73
NYSE	COT	2009-07-23	7.11	7.22	7.00	7.10	637900	7.10
NYSE	COT	2009-07-22	7.00	7.22	6.86	7.13	414400	7.13
NYSE	COT	2009-07-21	7.18	7.26	6.75	6.99	617600	6.99
NYSE	COT	2009-07-20	7.16	7.26	7.06	7.20	920600	7.20
NYSE	COT	2009-07-17	6.67	7.36	6.67	7.01	1603000	7.01
NYSE	COT	2009-07-16	6.52	6.72	6.48	6.70	496300	6.70
NYSE	COT	2009-07-15	6.23	6.58	6.23	6.49	1114800	6.49
NYSE	COT	2009-07-14	5.95	6.28	5.88	6.19	861800	6.19
NYSE	COT	2009-07-13	5.68	5.95	5.55	5.92	543400	5.92
NYSE	COT	2009-07-10	5.54	5.81	5.52	5.60	442700	5.60
NYSE	COT	2009-07-09	5.62	5.69	5.45	5.63	223600	5.63
NYSE	COT	2009-07-08	5.75	5.87	5.44	5.52	830500	5.52
NYSE	COT	2009-07-07	5.65	5.84	5.64	5.78	571000	5.78
NYSE	COT	2009-07-06	5.71	5.75	5.33	5.65	656500	5.65
NYSE	COT	2009-07-02	5.68	5.75	5.58	5.75	437400	5.75
NYSE	COT	2009-07-01	5.69	5.86	5.62	5.76	495000	5.76
NYSE	COT	2009-06-30	5.41	5.70	5.41	5.64	537800	5.64
NYSE	COT	2009-06-29	5.36	5.57	5.27	5.46	931300	5.46
NYSE	COT	2009-06-26	4.94	5.40	4.81	5.31	741300	5.31
NYSE	COT	2009-06-25	4.67	4.92	4.65	4.91	592900	4.91
NYSE	COT	2009-06-24	4.69	4.86	4.67	4.73	390300	4.73
NYSE	COT	2009-06-23	4.75	4.79	4.53	4.74	523100	4.74
NYSE	COT	2009-06-22	5.04	5.06	4.75	4.77	1275700	4.77
NYSE	COT	2009-06-19	5.22	5.34	5.11	5.14	358600	5.14
NYSE	COT	2009-06-18	5.00	5.31	5.00	5.25	427400	5.25
NYSE	COT	2009-06-17	5.07	5.11	4.95	5.04	1170500	5.04
NYSE	COT	2009-06-16	5.14	5.54	4.98	5.16	1427600	5.16
NYSE	COT	2009-06-15	5.40	5.41	4.91	5.24	2139800	5.24
NYSE	COT	2009-06-12	5.67	5.67	5.18	5.44	1243800	5.44
NYSE	COT	2009-06-11	5.89	5.89	5.71	5.74	399300	5.74
NYSE	COT	2009-06-10	5.88	5.99	5.72	5.89	478500	5.89
NYSE	COT	2009-06-09	6.09	6.09	5.81	5.83	446200	5.83
NYSE	COT	2009-06-08	5.88	6.10	5.70	6.05	572300	6.05
NYSE	COT	2009-06-05	6.24	6.27	5.87	6.07	645100	6.07
NYSE	COT	2009-06-04	5.90	6.40	5.40	6.13	1725600	6.13
NYSE	COT	2009-06-03	6.40	6.46	5.51	5.95	1713100	5.95
NYSE	COT	2009-06-02	6.56	6.80	6.29	6.50	1764900	6.50
NYSE	COT	2009-06-01	5.95	6.47	5.94	6.47	1532100	6.47
NYSE	COT	2009-05-29	5.62	5.95	5.60	5.88	1256700	5.88
NYSE	COT	2009-05-28	5.63	5.67	5.29	5.60	1104000	5.60
NYSE	COT	2009-05-27	5.50	5.79	5.43	5.53	904500	5.53
NYSE	COT	2009-05-26	5.29	5.65	5.29	5.45	1696200	5.45
NYSE	COT	2009-05-22	5.35	5.49	5.20	5.29	925200	5.29
NYSE	COT	2009-05-21	5.13	5.37	5.00	5.35	1837000	5.35
NYSE	COT	2009-05-20	4.94	5.20	4.94	5.11	1316300	5.11
NYSE	COT	2009-05-19	4.79	5.03	4.76	4.94	1834900	4.94
NYSE	COT	2009-05-18	4.64	4.94	4.60	4.82	1023800	4.82
NYSE	COT	2009-05-15	4.43	4.72	4.43	4.45	882800	4.45
NYSE	COT	2009-05-14	4.15	4.52	4.15	4.47	1701700	4.47
NYSE	COT	2009-05-13	4.61	4.73	4.19	4.30	1640400	4.30
NYSE	COT	2009-05-12	4.47	4.78	4.35	4.69	2593400	4.69
NYSE	COT	2009-05-11	4.01	4.84	4.01	4.51	3878800	4.51
NYSE	COT	2009-05-08	4.12	4.26	3.98	4.07	1768000	4.07
NYSE	COT	2009-05-07	3.95	4.15	3.67	4.00	1455900	4.00
NYSE	COT	2009-05-06	4.26	4.26	3.94	4.01	1578200	4.01
NYSE	COT	2009-05-05	4.14	4.28	3.85	4.15	2268900	4.15
NYSE	COT	2009-05-04	3.85	4.50	3.75	4.27	7713000	4.27
NYSE	COT	2009-05-01	2.77	4.34	2.65	3.41	10958900	3.41
NYSE	COT	2009-04-30	1.98	2.03	1.96	2.02	492100	2.02
NYSE	COT	2009-04-29	2.07	2.07	1.78	1.98	1291800	1.98
NYSE	COT	2009-04-28	2.12	2.20	1.99	2.07	406100	2.07
NYSE	COT	2009-04-27	2.04	2.20	1.98	2.12	892200	2.12
NYSE	COT	2009-04-24	1.89	2.02	1.77	1.96	2044100	1.96
NYSE	COT	2009-04-23	1.74	1.87	1.73	1.86	361000	1.86
NYSE	COT	2009-04-22	1.75	1.75	1.69	1.73	403600	1.73
NYSE	COT	2009-04-21	1.70	1.82	1.57	1.70	624000	1.70
NYSE	COT	2009-04-20	1.59	1.80	1.56	1.72	761500	1.72
NYSE	COT	2009-04-17	1.41	1.63	1.30	1.56	765300	1.56
NYSE	COT	2009-04-16	1.26	1.49	1.20	1.42	588800	1.42
NYSE	COT	2009-04-15	1.08	1.25	1.07	1.23	467500	1.23
NYSE	COT	2009-04-14	1.03	1.10	1.02	1.10	260200	1.10
NYSE	COT	2009-04-13	0.88	1.04	0.88	1.03	537400	1.03
NYSE	COT	2009-04-09	0.93	1.00	0.87	0.92	1706300	0.92
NYSE	COT	2009-04-08	0.95	0.95	0.88	0.88	461000	0.88
NYSE	COT	2009-04-07	0.99	1.00	0.93	0.93	223500	0.93
NYSE	COT	2009-04-06	1.00	1.05	0.98	0.99	516300	0.99
NYSE	COT	2009-04-03	1.04	1.04	0.99	0.99	216500	0.99
NYSE	COT	2009-04-02	0.98	1.05	0.97	1.05	795300	1.05
NYSE	COT	2009-04-01	1.07	1.07	0.97	0.97	315500	0.97
NYSE	COT	2009-03-31	0.93	1.07	0.93	0.99	322100	0.99
NYSE	COT	2009-03-30	0.91	0.94	0.90	0.93	140600	0.93
NYSE	COT	2009-03-27	0.89	0.94	0.84	0.91	784300	0.91
NYSE	COT	2009-03-26	0.88	0.93	0.84	0.84	1357300	0.84
NYSE	COT	2009-03-25	0.94	0.94	0.88	0.89	381900	0.89
NYSE	COT	2009-03-24	0.92	0.94	0.90	0.94	186100	0.94
NYSE	COT	2009-03-23	0.89	0.94	0.88	0.88	226000	0.88
NYSE	COT	2009-03-20	0.84	0.89	0.83	0.85	713800	0.85
NYSE	COT	2009-03-19	0.84	0.87	0.76	0.83	887200	0.83
NYSE	COT	2009-03-18	0.75	0.80	0.74	0.76	1092100	0.76
NYSE	COT	2009-03-17	0.75	0.78	0.70	0.74	446500	0.74
NYSE	COT	2009-03-16	0.80	0.84	0.76	0.80	457600	0.80
NYSE	COT	2009-03-13	0.82	0.82	0.73	0.76	251600	0.76
NYSE	COT	2009-03-12	0.70	0.74	0.69	0.72	234000	0.72
NYSE	COT	2009-03-11	0.67	0.71	0.66	0.68	155100	0.68
NYSE	COT	2009-03-10	0.84	0.84	0.65	0.66	387500	0.66
NYSE	COT	2009-03-09	0.67	0.73	0.67	0.73	221100	0.73
NYSE	COT	2009-03-06	0.79	0.79	0.66	0.67	375500	0.67
NYSE	COT	2009-03-05	0.78	0.80	0.75	0.77	101200	0.77
NYSE	COT	2009-03-04	0.79	0.80	0.76	0.79	159900	0.79
NYSE	COT	2009-03-03	0.75	0.80	0.75	0.76	130100	0.76
NYSE	COT	2009-03-02	0.79	0.81	0.76	0.76	52000	0.76
NYSE	COT	2009-02-27	0.82	0.83	0.78	0.78	237800	0.78
NYSE	COT	2009-02-26	0.82	0.94	0.81	0.82	101800	0.82
NYSE	COT	2009-02-25	0.77	0.90	0.77	0.89	126100	0.89
NYSE	COT	2009-02-24	0.88	0.88	0.81	0.83	64400	0.83
NYSE	COT	2009-02-23	0.79	0.81	0.77	0.77	73100	0.77
NYSE	COT	2009-02-20	0.79	0.80	0.78	0.79	30900	0.79
NYSE	COT	2009-02-19	0.80	0.82	0.78	0.78	40900	0.78
NYSE	COT	2009-02-18	0.86	0.87	0.77	0.77	135500	0.77
NYSE	COT	2009-02-17	0.95	1.00	0.84	0.86	122100	0.86
NYSE	COT	2009-02-13	0.84	1.05	0.83	1.05	409500	1.05
NYSE	COT	2009-02-12	0.76	0.84	0.76	0.82	61100	0.82
NYSE	COT	2009-02-11	0.77	0.79	0.76	0.76	37600	0.76
NYSE	COT	2009-02-10	0.75	0.78	0.74	0.76	54300	0.76
NYSE	COT	2009-02-09	0.82	0.83	0.77	0.79	83100	0.79
NYSE	COT	2009-02-06	0.79	0.80	0.77	0.80	67400	0.80
NYSE	COT	2009-02-05	0.77	0.81	0.76	0.77	192700	0.77
NYSE	COT	2009-02-04	0.72	0.80	0.70	0.77	158400	0.77
NYSE	COT	2009-02-03	0.72	0.73	0.68	0.71	199200	0.71
NYSE	COT	2009-02-02	0.73	0.74	0.71	0.73	178100	0.73
NYSE	COT	2009-01-30	0.81	0.81	0.73	0.74	265700	0.74
NYSE	COT	2009-01-29	0.75	0.81	0.74	0.80	421700	0.80
NYSE	COT	2009-01-28	0.86	0.90	0.76	0.76	790800	0.76
NYSE	COT	2009-01-27	1.25	1.25	0.88	0.92	1117000	0.92
NYSE	COT	2009-01-26	1.32	1.36	1.29	1.29	124100	1.29
NYSE	COT	2009-01-23	1.33	1.36	1.28	1.31	217900	1.31
NYSE	COT	2009-01-22	1.32	1.35	1.31	1.35	143300	1.35
NYSE	COT	2009-01-21	1.26	1.35	1.25	1.34	392600	1.34
NYSE	COT	2009-01-20	1.18	1.30	1.18	1.27	264900	1.27
NYSE	COT	2009-01-16	1.36	1.37	1.22	1.24	105400	1.24
NYSE	COT	2009-01-15	1.30	1.32	1.25	1.29	325800	1.29
NYSE	COT	2009-01-14	1.23	1.32	1.23	1.29	341200	1.29
NYSE	COT	2009-01-13	1.25	1.33	1.25	1.29	38900	1.29
NYSE	COT	2009-01-12	1.40	1.46	1.30	1.30	206000	1.30
NYSE	COT	2009-01-09	1.37	1.47	1.33	1.44	273500	1.44
NYSE	COT	2009-01-08	1.25	1.38	1.20	1.37	713400	1.37
NYSE	COT	2009-01-07	1.45	1.50	1.27	1.30	515700	1.30
NYSE	COT	2009-01-06	1.45	1.59	1.36	1.36	479600	1.36
NYSE	COT	2009-01-05	1.34	1.51	1.30	1.45	512000	1.45
NYSE	COT	2009-01-02	1.42	1.42	1.29	1.34	241800	1.34
NYSE	COT	2001-09-07	13.51	14.07	13.42	13.85	200900	13.85
NYSE	COT	1998-06-29	7.25	7.37	7.12	7.25	200900	7.25
NYSE	CMG	2009-12-31	90.19	90.34	87.92	88.16	313300	88.16
NYSE	CMG	2009-12-30	91.29	91.56	89.21	89.98	219600	89.98
NYSE	CMG	2009-12-29	91.02	92.00	90.64	91.29	158100	91.29
NYSE	CMG	2009-12-28	90.35	91.13	89.05	91.03	264300	91.03
NYSE	CMG	2009-12-24	90.18	90.34	89.91	90.34	33100	90.34
NYSE	CMG	2009-12-23	90.75	91.00	89.67	90.18	170300	90.18
NYSE	CMG	2009-12-22	89.89	91.40	89.89	90.85	263600	90.85
NYSE	CMG	2009-12-21	89.65	90.20	89.31	89.71	327200	89.71
NYSE	CMG	2009-12-18	90.00	90.17	88.58	89.49	362800	89.49
NYSE	CMG	2009-12-17	88.47	89.99	88.15	89.17	331300	89.17
NYSE	CMG	2009-12-16	90.46	90.46	88.62	88.86	238000	88.86
NYSE	CMG	2009-12-15	89.73	90.48	88.81	89.87	361100	89.87
NYSE	CMG	2009-12-14	87.99	89.87	87.57	89.87	354100	89.87
NYSE	CMG	2009-12-11	86.72	87.65	86.47	87.31	246700	87.31
NYSE	CMG	2009-12-10	85.74	86.74	85.12	86.09	357200	86.09
NYSE	CMG	2009-12-09	83.56	85.42	83.10	85.16	536900	85.16
NYSE	CMG	2009-12-08	83.21	84.41	81.85	83.89	173400	83.89
NYSE	CMG	2009-12-07	86.18	86.18	83.25	83.88	146100	83.88
NYSE	CMG	2009-12-04	84.23	85.60	82.67	84.82	259600	84.82
NYSE	CMG	2009-12-03	85.42	85.95	83.11	83.21	311200	83.21
NYSE	CMG	2009-12-02	84.78	85.84	84.64	85.50	314300	85.50
NYSE	CMG	2009-12-01	83.98	85.30	83.65	84.61	345000	84.61
NYSE	CMG	2009-11-30	83.09	84.16	82.42	83.45	295100	83.45
NYSE	CMG	2009-11-27	83.02	84.46	82.99	83.33	145600	83.33
NYSE	CMG	2009-11-25	84.05	84.62	83.62	84.45	245100	84.45
NYSE	CMG	2009-11-24	85.00	85.23	83.62	83.99	267600	83.99
NYSE	CMG	2009-11-23	84.51	86.07	84.51	85.14	336300	85.14
NYSE	CMG	2009-11-20	85.00	85.74	83.72	83.88	468900	83.88
NYSE	CMG	2009-11-19	86.88	87.10	84.80	85.47	529800	85.47
NYSE	CMG	2009-11-18	89.08	89.08	87.12	87.59	461400	87.59
NYSE	CMG	2009-11-17	89.62	89.62	88.58	88.96	294800	88.96
NYSE	CMG	2009-11-16	89.67	90.02	88.72	89.60	455800	89.60
NYSE	CMG	2009-11-13	87.77	89.16	87.70	88.86	514100	88.86
NYSE	CMG	2009-11-12	89.81	90.45	86.85	87.55	675700	87.55
NYSE	CMG	2009-11-11	89.94	90.90	89.30	90.09	612100	90.09
NYSE	CMG	2009-11-10	88.17	90.00	88.09	89.88	814300	89.88
NYSE	CMG	2009-11-09	86.97	88.35	86.37	88.26	458600	88.26
NYSE	CMG	2009-11-06	84.95	86.72	84.70	86.45	500100	86.45
NYSE	CMG	2009-11-05	83.02	85.86	82.98	85.86	713700	85.86
NYSE	CMG	2009-11-04	83.88	83.88	82.24	82.41	700000	82.41
NYSE	CMG	2009-11-03	82.51	83.20	81.88	82.72	500100	82.72
NYSE	CMG	2009-11-02	81.64	83.56	81.06	82.68	636600	82.68
NYSE	CMG	2009-10-30	81.74	83.70	81.48	81.49	907300	81.49
NYSE	CMG	2009-10-29	80.93	81.89	80.47	81.79	501900	81.79
NYSE	CMG	2009-10-28	80.09	81.76	79.61	80.24	814600	80.24
NYSE	CMG	2009-10-27	81.58	82.08	79.02	79.74	912600	79.74
NYSE	CMG	2009-10-26	82.68	84.00	81.13	81.57	826900	81.57
NYSE	CMG	2009-10-23	87.10	88.74	81.72	82.35	2544200	82.35
NYSE	CMG	2009-10-22	82.82	90.33	82.58	89.52	2879100	89.52
NYSE	CMG	2009-10-21	89.00	89.02	85.06	85.48	1147200	85.48
NYSE	CMG	2009-10-20	91.54	91.67	88.54	89.14	749100	89.14
NYSE	CMG	2009-10-19	90.88	91.76	90.00	91.45	490600	91.45
NYSE	CMG	2009-10-16	90.74	91.18	89.55	90.53	588900	90.53
NYSE	CMG	2009-10-15	91.99	92.48	90.33	91.03	573500	91.03
NYSE	CMG	2009-10-14	92.68	93.00	91.36	92.25	375700	92.25
NYSE	CMG	2009-10-13	90.69	92.20	89.41	91.72	434800	91.72
NYSE	CMG	2009-10-12	91.97	92.20	90.35	90.74	347400	90.74
NYSE	CMG	2009-10-09	91.85	92.27	91.11	91.78	187500	91.78
NYSE	CMG	2009-10-08	92.10	92.79	91.18	91.71	307100	91.71
NYSE	CMG	2009-10-07	91.99	93.20	90.57	91.40	354600	91.40
NYSE	CMG	2009-10-06	92.83	93.62	91.46	91.74	507500	91.74
NYSE	CMG	2009-10-05	92.52	94.10	91.79	92.46	331100	92.46
NYSE	CMG	2009-10-02	92.07	93.35	90.79	91.97	407900	91.97
NYSE	CMG	2009-10-01	96.75	97.11	93.07	93.25	949600	93.25
NYSE	CMG	2009-09-30	96.11	97.81	95.25	97.05	707700	97.05
NYSE	CMG	2009-09-29	92.60	98.66	92.60	96.37	1013200	96.37
NYSE	CMG	2009-09-28	92.03	92.99	91.70	92.65	167400	92.65
NYSE	CMG	2009-09-25	92.94	92.94	91.51	91.69	252500	91.69
NYSE	CMG	2009-09-24	92.98	93.53	91.57	92.80	365900	92.80
NYSE	CMG	2009-09-23	93.36	94.00	92.14	92.14	522500	92.14
NYSE	CMG	2009-09-22	93.16	93.49	92.00	92.92	283000	92.92
NYSE	CMG	2009-09-21	92.84	93.39	91.64	92.78	260700	92.78
NYSE	CMG	2009-09-18	91.49	95.18	90.91	93.67	679300	93.67
NYSE	CMG	2009-09-17	90.00	91.40	89.46	91.01	306200	91.01
NYSE	CMG	2009-09-16	90.01	91.56	89.30	89.77	391400	89.77
NYSE	CMG	2009-09-15	88.38	89.68	87.52	89.43	250900	89.43
NYSE	CMG	2009-09-14	87.12	88.30	86.81	87.98	286200	87.98
NYSE	CMG	2009-09-11	89.24	89.47	87.00	87.59	467500	87.59
NYSE	CMG	2009-09-10	88.16	89.85	87.63	88.85	357300	88.85
NYSE	CMG	2009-09-09	87.17	88.33	86.43	88.18	340000	88.18
NYSE	CMG	2009-09-08	86.14	88.62	85.60	87.42	563000	87.42
NYSE	CMG	2009-09-04	84.68	86.08	84.00	85.82	519800	85.82
NYSE	CMG	2009-09-03	82.16	84.51	81.13	84.50	553300	84.50
NYSE	CMG	2009-09-02	80.88	82.24	80.15	81.60	402800	81.60
NYSE	CMG	2009-09-01	83.51	85.10	80.86	81.22	643700	81.22
NYSE	CMG	2009-08-31	84.47	85.39	83.57	83.88	233600	83.88
NYSE	CMG	2009-08-28	85.47	85.99	84.16	85.06	203000	85.06
NYSE	CMG	2009-08-27	85.83	85.84	83.65	85.06	355800	85.06
NYSE	CMG	2009-08-26	85.85	86.94	85.00	85.10	400300	85.10
NYSE	CMG	2009-08-25	87.14	87.98	85.71	86.05	260900	86.05
NYSE	CMG	2009-08-24	89.49	89.49	86.81	87.05	362300	87.05
NYSE	CMG	2009-08-21	89.25	89.70	88.33	88.67	254300	88.67
NYSE	CMG	2009-08-20	86.41	89.80	86.20	88.45	485600	88.45
NYSE	CMG	2009-08-19	85.31	87.25	84.60	86.26	487400	86.26
NYSE	CMG	2009-08-18	86.44	86.94	84.98	86.26	360100	86.26
NYSE	CMG	2009-08-17	86.72	86.72	83.15	86.56	459800	86.56
NYSE	CMG	2009-08-14	90.75	90.91	86.80	87.95	638500	87.95
NYSE	CMG	2009-08-13	91.13	91.34	89.60	90.74	417400	90.74
NYSE	CMG	2009-08-12	90.71	92.53	89.59	91.11	450100	91.11
NYSE	CMG	2009-08-11	93.39	93.88	91.80	92.37	346400	92.37
NYSE	CMG	2009-08-10	93.23	93.76	92.30	93.63	296500	93.63
NYSE	CMG	2009-08-07	93.74	94.50	91.57	93.70	643300	93.70
NYSE	CMG	2009-08-06	96.31	96.85	92.55	93.26	622400	93.26
NYSE	CMG	2009-08-05	96.73	97.04	95.97	96.60	250100	96.60
NYSE	CMG	2009-08-04	94.96	97.15	94.86	96.88	443800	96.88
NYSE	CMG	2009-08-03	94.86	95.64	93.41	95.00	508500	95.00
NYSE	CMG	2009-07-31	94.05	95.39	93.45	93.83	296700	93.83
NYSE	CMG	2009-07-30	94.76	95.90	93.81	94.02	463800	94.02
NYSE	CMG	2009-07-29	95.29	97.21	93.79	94.29	930900	94.29
NYSE	CMG	2009-07-28	91.73	96.96	91.69	95.62	1104300	95.62
NYSE	CMG	2009-07-27	91.23	92.00	90.00	92.00	516600	92.00
NYSE	CMG	2009-07-24	91.00	91.80	89.94	91.09	518400	91.09
NYSE	CMG	2009-07-23	86.85	93.35	83.64	91.71	1734700	91.71
NYSE	CMG	2009-07-22	88.30	91.68	87.44	88.78	1476400	88.78
NYSE	CMG	2009-07-21	89.91	90.90	87.55	88.70	769400	88.70
NYSE	CMG	2009-07-20	85.21	90.00	85.21	88.30	973800	88.30
NYSE	CMG	2009-07-17	85.46	85.46	83.98	85.05	285900	85.05
NYSE	CMG	2009-07-16	82.99	85.39	82.50	85.22	528400	85.22
NYSE	CMG	2009-07-15	83.19	83.60	81.39	81.90	416800	81.90
NYSE	CMG	2009-07-14	80.90	82.36	79.92	82.20	347800	82.20
NYSE	CMG	2009-07-13	79.97	81.59	78.47	80.70	375300	80.70
NYSE	CMG	2009-07-10	79.47	81.37	79.24	79.59	465300	79.59
NYSE	CMG	2009-07-09	78.49	79.86	78.21	79.63	283700	79.63
NYSE	CMG	2009-07-08	76.87	78.47	76.76	78.37	282500	78.37
NYSE	CMG	2009-07-07	79.30	79.90	76.75	76.85	358600	76.85
NYSE	CMG	2009-07-06	78.78	79.42	77.38	79.28	291300	79.28
NYSE	CMG	2009-07-02	81.76	82.75	78.78	79.42	523000	79.42
NYSE	CMG	2009-07-01	81.21	82.81	79.50	82.71	623900	82.71
NYSE	CMG	2009-06-30	79.45	80.80	79.45	80.00	525400	80.00
NYSE	CMG	2009-06-29	80.36	81.00	78.62	79.34	379900	79.34
NYSE	CMG	2009-06-26	80.53	80.88	79.80	80.50	511500	80.50
NYSE	CMG	2009-06-25	78.73	82.00	78.10	80.66	383100	80.66
NYSE	CMG	2009-06-24	79.38	81.50	78.74	79.04	414400	79.04
NYSE	CMG	2009-06-23	81.02	81.65	78.60	78.71	369700	78.71
NYSE	CMG	2009-06-22	83.39	83.58	80.78	81.02	386000	81.02
NYSE	CMG	2009-06-19	82.78	84.90	82.78	83.93	682100	83.93
NYSE	CMG	2009-06-18	79.43	83.17	79.43	81.77	608200	81.77
NYSE	CMG	2009-06-17	80.57	80.57	77.21	79.16	726100	79.16
NYSE	CMG	2009-06-16	81.34	81.76	78.25	78.60	779500	78.60
NYSE	CMG	2009-06-15	82.55	82.55	79.58	80.96	495100	80.96
NYSE	CMG	2009-06-12	80.54	81.96	79.22	81.84	542100	81.84
NYSE	CMG	2009-06-11	83.13	83.59	80.74	80.89	439100	80.89
NYSE	CMG	2009-06-10	85.90	86.35	81.38	82.99	654400	82.99
NYSE	CMG	2009-06-09	83.77	84.88	82.00	84.62	734200	84.62
NYSE	CMG	2009-06-08	84.51	84.83	82.00	83.06	1072400	83.06
NYSE	CMG	2009-06-05	87.01	89.55	85.11	85.43	790800	85.43
NYSE	CMG	2009-06-04	89.06	89.24	87.32	88.90	449900	88.90
NYSE	CMG	2009-06-03	85.68	88.28	85.20	87.02	499300	87.02
NYSE	CMG	2009-06-02	83.96	87.27	83.32	86.61	554700	86.61
NYSE	CMG	2009-06-01	80.54	84.83	80.00	84.56	672800	84.56
NYSE	CMG	2009-05-29	80.54	80.54	77.80	79.19	634400	79.19
NYSE	CMG	2009-05-28	81.93	82.03	78.66	80.07	442400	80.07
NYSE	CMG	2009-05-27	79.89	83.64	79.40	80.79	701900	80.79
NYSE	CMG	2009-05-26	73.33	80.08	73.33	79.16	605500	79.16
NYSE	CMG	2009-05-22	75.85	76.00	73.79	74.54	223900	74.54
NYSE	CMG	2009-05-21	74.96	77.12	74.34	75.35	379900	75.35
NYSE	CMG	2009-05-20	78.50	78.96	74.75	75.17	722100	75.17
NYSE	CMG	2009-05-19	77.39	79.03	76.39	78.10	746900	78.10
NYSE	CMG	2009-05-18	75.72	77.51	73.99	77.32	504000	77.32
NYSE	CMG	2009-05-15	75.19	77.35	74.50	74.86	601400	74.86
NYSE	CMG	2009-05-14	72.15	77.42	72.15	75.37	871000	75.37
NYSE	CMG	2009-05-13	73.77	73.83	71.30	72.52	798100	72.52
NYSE	CMG	2009-05-12	77.14	77.42	72.87	74.89	693000	74.89
NYSE	CMG	2009-05-11	76.50	77.65	74.65	76.55	313800	76.55
NYSE	CMG	2009-05-08	77.50	78.35	75.27	77.35	645700	77.35
NYSE	CMG	2009-05-07	81.48	81.90	75.66	76.88	978900	76.88
NYSE	CMG	2009-05-06	84.82	85.13	80.00	80.66	598600	80.66
NYSE	CMG	2009-05-05	82.65	86.00	82.65	84.27	649100	84.27
NYSE	CMG	2009-05-04	80.26	84.10	79.48	82.82	599700	82.82
NYSE	CMG	2009-05-01	80.41	81.90	79.66	80.16	618900	80.16
NYSE	CMG	2009-04-30	82.23	84.45	80.61	81.09	1010700	81.09
NYSE	CMG	2009-04-29	84.98	86.00	81.00	81.44	1026100	81.44
NYSE	CMG	2009-04-28	82.96	85.50	82.41	84.17	787500	84.17
NYSE	CMG	2009-04-27	80.67	86.55	80.59	83.47	1206700	83.47
NYSE	CMG	2009-04-24	83.07	83.83	80.20	81.97	1881900	81.97
NYSE	CMG	2009-04-23	92.39	92.39	82.54	85.31	3013600	85.31
NYSE	CMG	2009-04-22	80.00	86.74	80.00	85.50	2071300	85.50
NYSE	CMG	2009-04-21	77.65	81.74	76.30	80.99	765700	80.99
NYSE	CMG	2009-04-20	78.20	79.10	76.73	77.77	652100	77.77
NYSE	CMG	2009-04-17	79.41	80.02	77.18	79.25	728200	79.25
NYSE	CMG	2009-04-16	75.96	80.39	75.00	79.01	960500	79.01
NYSE	CMG	2009-04-15	72.00	75.60	71.51	74.54	785600	74.54
NYSE	CMG	2009-04-14	72.82	73.55	71.84	73.05	446200	73.05
NYSE	CMG	2009-04-13	71.08	74.00	70.55	73.60	488000	73.60
NYSE	CMG	2009-04-09	70.27	72.24	70.05	71.50	437700	71.50
NYSE	CMG	2009-04-08	67.71	69.95	67.71	69.72	522400	69.72
NYSE	CMG	2009-04-07	70.13	70.45	66.75	67.17	354500	67.17
NYSE	CMG	2009-04-06	70.69	71.33	68.50	69.35	287200	69.35
NYSE	CMG	2009-04-03	70.01	72.55	69.21	71.08	365400	71.08
NYSE	CMG	2009-04-02	68.75	73.59	68.25	69.81	833600	69.81
NYSE	CMG	2009-04-01	67.06	68.19	66.08	67.50	630000	67.50
NYSE	CMG	2009-03-31	65.50	68.30	64.84	66.38	418500	66.38
NYSE	CMG	2009-03-30	66.80	67.29	63.10	64.73	394100	64.73
NYSE	CMG	2009-03-27	69.90	69.95	67.34	68.50	618500	68.50
NYSE	CMG	2009-03-26	65.58	70.75	65.58	70.75	791700	70.75
NYSE	CMG	2009-03-25	65.25	67.49	61.98	65.46	394400	65.46
NYSE	CMG	2009-03-24	63.01	67.12	63.01	64.50	540900	64.50
NYSE	CMG	2009-03-23	62.01	63.83	60.65	63.83	396300	63.83
NYSE	CMG	2009-03-20	62.48	62.68	60.39	61.11	342600	61.11
NYSE	CMG	2009-03-19	63.60	63.71	62.08	62.34	652800	62.34
NYSE	CMG	2009-03-18	59.69	65.16	59.20	63.72	950600	63.72
NYSE	CMG	2009-03-17	56.45	60.00	56.15	59.20	518800	59.20
NYSE	CMG	2009-03-16	56.80	57.80	55.76	56.13	426200	56.13
NYSE	CMG	2009-03-13	56.34	56.61	54.50	56.50	488100	56.50
NYSE	CMG	2009-03-12	52.85	55.89	52.02	55.15	494100	55.15
NYSE	CMG	2009-03-11	52.64	54.71	51.79	52.85	436500	52.85
NYSE	CMG	2009-03-10	49.76	52.92	49.76	52.25	642100	52.25
NYSE	CMG	2009-03-09	48.61	51.05	48.47	49.07	369200	49.07
NYSE	CMG	2009-03-06	50.27	50.27	47.89	49.19	462600	49.19
NYSE	CMG	2009-03-05	50.00	51.08	49.30	49.99	451500	49.99
NYSE	CMG	2009-03-04	51.25	52.35	50.00	50.75	370100	50.75
NYSE	CMG	2009-03-03	53.21	53.21	49.75	50.70	658900	50.70
NYSE	CMG	2009-03-02	53.93	54.28	51.88	52.60	694300	52.60
NYSE	CMG	2009-02-27	53.16	55.42	53.00	54.63	307000	54.63
NYSE	CMG	2009-02-26	56.23	57.26	53.75	54.13	564300	54.13
NYSE	CMG	2009-02-25	56.49	56.99	54.95	55.46	807400	55.46
NYSE	CMG	2009-02-24	55.21	57.38	54.97	56.23	761500	56.23
NYSE	CMG	2009-02-23	56.07	56.71	54.30	54.67	877900	54.67
NYSE	CMG	2009-02-20	52.70	55.90	52.41	55.50	921200	55.50
NYSE	CMG	2009-02-19	55.31	56.00	53.44	53.74	456700	53.74
NYSE	CMG	2009-02-18	53.49	54.65	52.43	54.45	599200	54.45
NYSE	CMG	2009-02-17	54.88	54.94	52.85	53.36	657500	53.36
NYSE	CMG	2009-02-13	53.47	55.36	52.43	55.05	946600	55.05
NYSE	CMG	2009-02-12	50.71	53.97	49.34	53.25	3271600	53.25
NYSE	CMG	2009-02-11	48.17	49.06	46.88	47.42	1416600	47.42
NYSE	CMG	2009-02-10	49.91	51.49	47.68	48.11	1139600	48.11
NYSE	CMG	2009-02-09	51.42	51.65	49.82	50.38	479800	50.38
NYSE	CMG	2009-02-06	51.11	53.53	50.78	51.31	629500	51.31
NYSE	CMG	2009-02-05	48.99	51.89	48.87	51.53	563000	51.53
NYSE	CMG	2009-02-04	49.11	50.98	48.99	49.17	604900	49.17
NYSE	CMG	2009-02-03	48.35	49.85	47.96	49.11	557500	49.11
NYSE	CMG	2009-02-02	47.45	48.94	47.19	48.10	554300	48.10
NYSE	CMG	2009-01-30	48.55	48.55	46.46	47.76	492400	47.76
NYSE	CMG	2009-01-29	50.00	50.30	48.67	48.96	312100	48.96
NYSE	CMG	2009-01-28	49.50	50.96	49.01	50.38	618400	50.38
NYSE	CMG	2009-01-27	49.27	49.86	47.60	48.09	363400	48.09
NYSE	CMG	2009-01-26	48.89	49.70	47.18	48.59	429900	48.59
NYSE	CMG	2009-01-23	48.55	50.14	48.10	48.95	445700	48.95
NYSE	CMG	2009-01-22	49.23	51.00	48.64	49.12	534900	49.12
NYSE	CMG	2009-01-21	50.51	51.00	48.51	50.30	311200	50.30
NYSE	CMG	2009-01-20	52.88	52.88	48.99	49.60	428100	49.60
NYSE	CMG	2009-01-16	53.01	53.66	51.48	53.05	458100	53.05
NYSE	CMG	2009-01-15	50.00	52.34	48.33	51.48	502800	51.48
NYSE	CMG	2009-01-14	51.26	51.50	49.12	49.97	593500	49.97
NYSE	CMG	2009-01-13	53.66	53.78	51.13	52.26	436400	52.26
NYSE	CMG	2009-01-12	53.42	55.55	52.67	54.28	620600	54.28
NYSE	CMG	2009-01-09	57.10	57.39	53.36	53.41	543100	53.41
NYSE	CMG	2009-01-08	56.83	57.81	54.85	57.26	618400	57.26
NYSE	CMG	2009-01-07	59.61	59.90	58.11	58.51	673100	58.51
NYSE	CMG	2009-01-06	63.48	63.55	59.84	60.38	658500	60.38
NYSE	CMG	2009-01-05	64.68	64.85	61.31	62.55	606500	62.55
NYSE	CMG	2009-01-02	61.89	64.48	60.40	64.14	470800	64.14
NYSE	CMG	2007-06-18	85.00	87.00	84.27	85.67	200900	85.67
NYSE	CVD	2009-12-31	54.79	55.01	54.49	54.57	409500	54.57
NYSE	CVD	2009-12-30	54.62	54.84	54.17	54.59	343800	54.59
NYSE	CVD	2009-12-29	54.63	54.83	54.19	54.80	420700	54.80
NYSE	CVD	2009-12-28	54.26	54.77	54.02	54.56	440400	54.56
NYSE	CVD	2009-12-24	53.80	54.41	53.69	54.02	128000	54.02
NYSE	CVD	2009-12-23	53.90	54.42	53.64	53.87	501300	53.87
NYSE	CVD	2009-12-22	52.36	53.80	52.36	53.67	542100	53.67
NYSE	CVD	2009-12-21	51.46	52.75	51.46	52.42	351800	52.42
NYSE	CVD	2009-12-18	50.75	51.37	50.63	51.37	684700	51.37
NYSE	CVD	2009-12-17	52.06	52.13	50.61	50.68	586800	50.68
NYSE	CVD	2009-12-16	51.95	52.79	51.74	52.12	540900	52.12
NYSE	CVD	2009-12-15	50.31	52.61	50.31	52.12	507800	52.12
NYSE	CVD	2009-12-14	50.92	52.48	50.82	51.64	948800	51.64
NYSE	CVD	2009-12-11	51.35	51.62	50.64	50.75	547600	50.75
NYSE	CVD	2009-12-10	50.52	51.39	50.49	51.32	450400	51.32
NYSE	CVD	2009-12-09	50.60	50.88	50.05	50.33	511900	50.33
NYSE	CVD	2009-12-08	50.69	51.18	50.14	50.64	567600	50.64
NYSE	CVD	2009-12-07	51.43	52.10	50.85	51.15	528200	51.15
NYSE	CVD	2009-12-04	52.53	52.60	50.56	51.27	1571200	51.27
NYSE	CVD	2009-12-03	53.39	53.83	52.26	52.32	739800	52.32
NYSE	CVD	2009-12-02	54.05	54.37	52.69	53.49	556700	53.49
NYSE	CVD	2009-12-01	53.49	54.51	53.11	53.93	634600	53.93
NYSE	CVD	2009-11-30	53.37	53.37	52.60	53.11	433000	53.11
NYSE	CVD	2009-11-27	52.46	53.73	52.43	53.30	120900	53.30
NYSE	CVD	2009-11-25	54.15	54.26	53.46	53.88	321700	53.88
NYSE	CVD	2009-11-24	53.75	54.21	53.29	53.87	260400	53.87
NYSE	CVD	2009-11-23	53.47	54.27	53.29	53.59	274800	53.59
NYSE	CVD	2009-11-20	52.30	53.16	52.06	52.89	438300	52.89
NYSE	CVD	2009-11-19	52.66	52.79	51.85	52.49	578900	52.49
NYSE	CVD	2009-11-18	53.87	54.22	52.71	52.99	755800	52.99
NYSE	CVD	2009-11-17	53.76	54.48	53.73	54.00	389000	54.00
NYSE	CVD	2009-11-16	53.70	54.43	53.70	54.04	335200	54.04
NYSE	CVD	2009-11-13	53.42	53.89	53.28	53.35	336000	53.35
NYSE	CVD	2009-11-12	54.11	54.59	53.28	53.36	313000	53.36
NYSE	CVD	2009-11-11	54.63	54.75	53.64	54.07	654700	54.07
NYSE	CVD	2009-11-10	54.00	54.87	53.75	54.37	888200	54.37
NYSE	CVD	2009-11-09	53.88	54.53	53.59	54.19	545500	54.19
NYSE	CVD	2009-11-06	53.10	54.11	52.93	53.62	591200	53.62
NYSE	CVD	2009-11-05	52.10	54.19	52.05	53.77	1048900	53.77
NYSE	CVD	2009-11-04	52.93	52.93	51.65	51.91	1512900	51.91
NYSE	CVD	2009-11-03	52.25	52.99	51.83	52.85	637900	52.85
NYSE	CVD	2009-11-02	51.90	53.22	51.66	52.61	642700	52.61
NYSE	CVD	2009-10-30	53.22	53.61	51.04	51.68	964000	51.68
NYSE	CVD	2009-10-29	52.75	53.88	52.23	53.40	797300	53.40
NYSE	CVD	2009-10-28	53.51	53.84	52.14	52.37	1063900	52.37
NYSE	CVD	2009-10-27	55.15	55.15	53.79	53.87	1001900	53.87
NYSE	CVD	2009-10-26	56.15	57.18	54.87	54.97	723400	54.97
NYSE	CVD	2009-10-23	56.93	57.26	55.32	55.97	601700	55.97
NYSE	CVD	2009-10-22	51.99	57.38	51.99	56.98	1891000	56.98
NYSE	CVD	2009-10-21	55.57	56.10	54.24	54.65	1322700	54.65
NYSE	CVD	2009-10-20	56.40	56.47	55.19	55.80	889400	55.80
NYSE	CVD	2009-10-19	54.50	56.17	54.37	56.15	572600	56.15
NYSE	CVD	2009-10-16	54.49	55.01	54.01	54.73	693700	54.73
NYSE	CVD	2009-10-15	54.46	55.21	54.28	54.86	404200	54.86
NYSE	CVD	2009-10-14	55.52	56.02	54.00	54.77	818900	54.77
NYSE	CVD	2009-10-13	55.58	55.60	54.97	55.34	583900	55.34
NYSE	CVD	2009-10-12	55.80	56.31	55.48	55.57	474200	55.57
NYSE	CVD	2009-10-09	54.58	56.02	54.57	55.73	736900	55.73
NYSE	CVD	2009-10-08	53.87	54.95	53.80	54.80	601500	54.80
NYSE	CVD	2009-10-07	53.01	53.59	52.71	53.54	427000	53.54
NYSE	CVD	2009-10-06	52.07	53.29	51.93	53.17	942400	53.17
NYSE	CVD	2009-10-05	52.40	52.41	51.79	52.19	1365400	52.19
NYSE	CVD	2009-10-02	52.85	53.34	52.06	52.30	765400	52.30
NYSE	CVD	2009-10-01	54.03	54.47	53.21	53.28	405800	53.28
NYSE	CVD	2009-09-30	54.59	54.65	52.88	54.15	538400	54.15
NYSE	CVD	2009-09-29	54.45	55.06	53.80	54.59	595400	54.59
NYSE	CVD	2009-09-28	54.09	55.36	54.09	54.59	459500	54.59
NYSE	CVD	2009-09-25	54.21	54.73	53.71	54.02	512700	54.02
NYSE	CVD	2009-09-24	55.58	55.91	53.49	54.19	873200	54.19
NYSE	CVD	2009-09-23	56.41	56.41	55.30	55.63	567000	55.63
NYSE	CVD	2009-09-22	56.80	57.15	55.85	56.45	879800	56.45
NYSE	CVD	2009-09-21	57.03	57.88	53.91	55.01	1769000	55.01
NYSE	CVD	2009-09-18	57.72	58.01	57.22	57.36	365000	57.36
NYSE	CVD	2009-09-17	58.21	58.95	57.37	57.68	425400	57.68
NYSE	CVD	2009-09-16	57.82	58.94	57.60	58.56	350000	58.56
NYSE	CVD	2009-09-15	58.03	58.90	57.13	57.55	284600	57.55
NYSE	CVD	2009-09-14	58.04	58.91	57.33	58.49	542800	58.49
NYSE	CVD	2009-09-11	56.42	58.60	56.42	58.15	554800	58.15
NYSE	CVD	2009-09-10	55.39	57.11	55.28	56.99	679800	56.99
NYSE	CVD	2009-09-09	54.24	55.91	54.24	55.26	614600	55.26
NYSE	CVD	2009-09-08	54.41	54.65	53.65	54.16	364200	54.16
NYSE	CVD	2009-09-04	53.75	54.61	53.38	54.29	232300	54.29
NYSE	CVD	2009-09-03	53.85	53.99	52.61	53.94	465000	53.94
NYSE	CVD	2009-09-02	52.43	53.98	52.43	53.33	389100	53.33
NYSE	CVD	2009-09-01	52.90	53.75	51.50	52.38	502500	52.38
NYSE	CVD	2009-08-31	53.64	54.41	52.98	53.10	379000	53.10
NYSE	CVD	2009-08-28	54.18	54.57	53.45	54.11	390600	54.11
NYSE	CVD	2009-08-27	53.54	54.26	52.98	54.03	307400	54.03
NYSE	CVD	2009-08-26	54.55	54.78	53.47	53.71	320700	53.71
NYSE	CVD	2009-08-25	55.02	55.11	54.40	54.54	422100	54.54
NYSE	CVD	2009-08-24	54.69	54.88	54.42	54.69	347200	54.69
NYSE	CVD	2009-08-21	54.56	55.07	54.01	54.77	325700	54.77
NYSE	CVD	2009-08-20	53.48	54.61	53.28	54.07	314500	54.07
NYSE	CVD	2009-08-19	53.95	54.83	53.60	53.74	468100	53.74
NYSE	CVD	2009-08-18	54.19	54.61	53.47	54.48	325000	54.48
NYSE	CVD	2009-08-17	54.25	54.90	53.79	53.88	613800	53.88
NYSE	CVD	2009-08-14	55.00	55.49	54.01	54.74	453100	54.74
NYSE	CVD	2009-08-13	54.75	55.33	54.48	55.00	791300	55.00
NYSE	CVD	2009-08-12	54.59	55.36	54.17	54.89	537900	54.89
NYSE	CVD	2009-08-11	55.46	55.47	53.90	54.37	552500	54.37
NYSE	CVD	2009-08-10	54.72	55.73	54.58	55.30	302900	55.30
NYSE	CVD	2009-08-07	55.04	55.61	54.14	55.02	405300	55.02
NYSE	CVD	2009-08-06	54.84	55.26	53.60	54.28	643500	54.28
NYSE	CVD	2009-08-05	56.37	56.37	54.23	54.34	1751900	54.34
NYSE	CVD	2009-08-04	55.41	56.74	55.20	56.15	851800	56.15
NYSE	CVD	2009-08-03	55.09	55.29	54.06	55.25	775900	55.25
NYSE	CVD	2009-07-31	54.21	56.74	54.21	55.15	1625700	55.15
NYSE	CVD	2009-07-30	52.05	56.00	51.00	54.17	2700900	54.17
NYSE	CVD	2009-07-29	50.25	50.86	50.09	50.15	686600	50.15
NYSE	CVD	2009-07-28	48.59	50.28	48.56	50.22	890600	50.22
NYSE	CVD	2009-07-27	48.87	49.25	47.51	48.63	581100	48.63
NYSE	CVD	2009-07-24	46.88	49.15	46.88	48.91	683700	48.91
NYSE	CVD	2009-07-23	46.14	48.04	46.04	47.07	1048400	47.07
NYSE	CVD	2009-07-22	49.80	49.80	46.24	46.29	2387200	46.29
NYSE	CVD	2009-07-21	49.88	50.38	49.69	50.37	352300	50.37
NYSE	CVD	2009-07-20	49.33	49.71	49.10	49.54	442800	49.54
NYSE	CVD	2009-07-17	49.10	49.28	48.76	49.08	536800	49.08
NYSE	CVD	2009-07-16	47.41	49.26	47.32	48.96	581000	48.96
NYSE	CVD	2009-07-15	48.91	49.20	47.22	47.63	713100	47.63
NYSE	CVD	2009-07-14	47.81	49.15	47.30	48.65	538600	48.65
NYSE	CVD	2009-07-13	46.77	47.65	45.41	47.65	421200	47.65
NYSE	CVD	2009-07-10	46.63	47.67	46.54	46.87	408700	46.87
NYSE	CVD	2009-07-09	46.70	47.08	45.87	46.68	423900	46.68
NYSE	CVD	2009-07-08	47.37	47.55	45.72	46.44	527600	46.44
NYSE	CVD	2009-07-07	47.82	48.63	47.12	47.16	476500	47.16
NYSE	CVD	2009-07-06	48.23	48.74	46.86	48.07	781100	48.07
NYSE	CVD	2009-07-02	48.06	48.77	47.15	48.50	974800	48.50
NYSE	CVD	2009-07-01	49.13	49.22	48.21	48.78	859700	48.78
NYSE	CVD	2009-06-30	48.85	49.38	48.56	49.20	1464200	49.20
NYSE	CVD	2009-06-29	48.84	49.04	47.84	48.78	585700	48.78
NYSE	CVD	2009-06-26	48.18	49.05	47.43	48.86	608800	48.86
NYSE	CVD	2009-06-25	46.45	48.49	46.23	48.22	563600	48.22
NYSE	CVD	2009-06-24	46.18	46.75	45.78	46.46	489100	46.46
NYSE	CVD	2009-06-23	47.09	47.75	45.64	45.96	700500	45.96
NYSE	CVD	2009-06-22	48.39	48.85	47.00	47.02	770900	47.02
NYSE	CVD	2009-06-19	47.95	49.63	47.95	48.70	1255900	48.70
NYSE	CVD	2009-06-18	45.50	47.88	45.16	47.70	1055400	47.70
NYSE	CVD	2009-06-17	43.75	45.52	43.74	45.35	647500	45.35
NYSE	CVD	2009-06-16	44.98	45.85	44.42	44.55	573200	44.55
NYSE	CVD	2009-06-15	45.47	45.48	44.46	44.90	413200	44.90
NYSE	CVD	2009-06-12	44.91	46.25	44.23	45.88	566200	45.88
NYSE	CVD	2009-06-11	44.58	45.54	44.40	44.91	422200	44.91
NYSE	CVD	2009-06-10	44.99	45.18	43.62	44.28	521900	44.28
NYSE	CVD	2009-06-09	44.85	45.28	44.56	44.87	504500	44.87
NYSE	CVD	2009-06-08	45.04	45.40	44.15	44.96	329200	44.96
NYSE	CVD	2009-06-05	45.88	45.88	44.66	45.33	389900	45.33
NYSE	CVD	2009-06-04	45.31	45.69	44.85	45.44	642800	45.44
NYSE	CVD	2009-06-03	45.85	45.94	44.78	45.33	644300	45.33
NYSE	CVD	2009-06-02	44.52	46.15	44.43	45.86	720000	45.86
NYSE	CVD	2009-06-01	42.55	44.98	42.49	44.52	756200	44.52
NYSE	CVD	2009-05-29	42.34	42.68	41.67	42.02	874900	42.02
NYSE	CVD	2009-05-28	41.11	42.65	41.11	42.29	846700	42.29
NYSE	CVD	2009-05-27	40.56	41.93	40.32	41.11	495700	41.11
NYSE	CVD	2009-05-26	39.46	40.92	39.05	40.72	378000	40.72
NYSE	CVD	2009-05-22	39.77	40.22	39.62	39.83	523800	39.83
NYSE	CVD	2009-05-21	39.60	40.45	39.36	39.75	445700	39.75
NYSE	CVD	2009-05-20	39.59	40.69	39.56	39.98	361000	39.98
NYSE	CVD	2009-05-19	39.63	40.18	39.34	39.61	333100	39.61
NYSE	CVD	2009-05-18	39.40	39.84	38.35	39.84	474900	39.84
NYSE	CVD	2009-05-15	39.54	40.00	38.97	39.15	492500	39.15
NYSE	CVD	2009-05-14	38.43	39.90	38.37	39.65	545900	39.65
NYSE	CVD	2009-05-13	39.09	39.69	38.00	38.36	715300	38.36
NYSE	CVD	2009-05-12	39.90	39.92	38.94	39.43	374000	39.43
NYSE	CVD	2009-05-11	39.49	40.18	39.09	39.90	482200	39.90
NYSE	CVD	2009-05-08	39.67	40.55	39.16	40.16	883300	40.16
NYSE	CVD	2009-05-07	40.15	40.88	39.08	39.25	859700	39.25
NYSE	CVD	2009-05-06	40.05	40.71	39.17	39.88	699800	39.88
NYSE	CVD	2009-05-05	39.90	40.41	39.22	39.65	859800	39.65
NYSE	CVD	2009-05-04	39.39	40.21	39.31	39.96	1015300	39.96
NYSE	CVD	2009-05-01	39.01	39.49	38.36	39.29	978300	39.29
NYSE	CVD	2009-04-30	40.00	43.04	38.75	39.28	2426600	39.28
NYSE	CVD	2009-04-29	39.11	40.49	38.55	40.29	1575900	40.29
NYSE	CVD	2009-04-28	37.51	39.43	37.28	38.63	2582400	38.63
NYSE	CVD	2009-04-27	35.88	37.27	35.59	36.88	1350000	36.88
NYSE	CVD	2009-04-24	35.03	36.43	34.80	36.07	1301400	36.07
NYSE	CVD	2009-04-23	35.27	35.41	34.50	34.99	1067600	34.99
NYSE	CVD	2009-04-22	35.86	36.02	33.72	35.31	2412700	35.31
NYSE	CVD	2009-04-21	37.28	37.65	35.17	36.93	2232800	36.93
NYSE	CVD	2009-04-20	39.71	39.85	38.01	38.36	568500	38.36
NYSE	CVD	2009-04-17	39.09	40.44	38.89	40.16	1065200	40.16
NYSE	CVD	2009-04-16	40.32	40.34	38.46	39.21	879400	39.21
NYSE	CVD	2009-04-15	39.18	40.15	38.33	40.04	1057800	40.04
NYSE	CVD	2009-04-14	39.18	39.61	38.88	39.46	622400	39.46
NYSE	CVD	2009-04-13	39.23	39.79	38.77	39.62	497000	39.62
NYSE	CVD	2009-04-09	38.71	39.48	37.90	39.37	975300	39.37
NYSE	CVD	2009-04-08	37.42	37.91	36.97	37.73	933700	37.73
NYSE	CVD	2009-04-07	36.75	37.49	36.29	37.17	837200	37.17
NYSE	CVD	2009-04-06	35.97	37.28	35.97	37.26	749300	37.26
NYSE	CVD	2009-04-03	36.77	36.77	35.31	36.28	1208800	36.28
NYSE	CVD	2009-04-02	35.82	37.39	35.69	36.67	723900	36.67
NYSE	CVD	2009-04-01	35.08	35.55	33.90	35.47	815700	35.47
NYSE	CVD	2009-03-31	35.91	36.54	35.50	35.63	539000	35.63
NYSE	CVD	2009-03-30	36.41	36.43	35.17	35.77	660300	35.77
NYSE	CVD	2009-03-27	37.19	37.88	36.64	36.92	720200	36.92
NYSE	CVD	2009-03-26	37.14	37.62	36.54	37.49	888400	37.49
NYSE	CVD	2009-03-25	37.08	37.88	36.23	36.98	737000	36.98
NYSE	CVD	2009-03-24	37.44	37.76	36.79	36.92	670000	36.92
NYSE	CVD	2009-03-23	35.84	37.79	35.53	37.79	706600	37.79
NYSE	CVD	2009-03-20	35.69	36.11	35.04	35.41	536000	35.41
NYSE	CVD	2009-03-19	36.71	37.11	35.00	35.37	459500	35.37
NYSE	CVD	2009-03-18	35.59	37.32	35.44	36.38	639800	36.38
NYSE	CVD	2009-03-17	35.00	35.83	34.01	35.78	1308100	35.78
NYSE	CVD	2009-03-16	37.82	38.39	36.47	36.58	732500	36.58
NYSE	CVD	2009-03-13	36.37	37.92	35.82	37.78	776500	37.78
NYSE	CVD	2009-03-12	34.42	36.51	34.32	36.30	844300	36.30
NYSE	CVD	2009-03-11	35.16	36.73	34.48	34.56	1161300	34.56
NYSE	CVD	2009-03-10	33.37	35.10	33.28	34.94	1078800	34.94
NYSE	CVD	2009-03-09	34.01	34.01	32.31	32.99	1319300	32.99
NYSE	CVD	2009-03-06	35.27	35.55	33.19	34.50	1293900	34.50
NYSE	CVD	2009-03-05	36.61	36.86	35.06	35.28	976700	35.28
NYSE	CVD	2009-03-04	35.54	37.97	35.04	37.13	1177100	37.13
NYSE	CVD	2009-03-03	35.48	36.07	34.88	35.12	734100	35.12
NYSE	CVD	2009-03-02	37.24	37.31	34.89	35.26	1023100	35.26
NYSE	CVD	2009-02-27	37.15	38.94	36.14	37.98	1107300	37.98
NYSE	CVD	2009-02-26	40.15	40.32	37.38	37.44	1156000	37.44
NYSE	CVD	2009-02-25	39.82	40.21	39.00	39.61	874500	39.61
NYSE	CVD	2009-02-24	38.72	40.31	38.72	40.09	772100	40.09
NYSE	CVD	2009-02-23	40.29	40.29	38.69	38.83	1114200	38.83
NYSE	CVD	2009-02-20	39.31	40.38	38.47	39.97	966300	39.97
NYSE	CVD	2009-02-19	40.44	41.06	39.76	39.80	481500	39.80
NYSE	CVD	2009-02-18	40.74	40.86	39.55	40.06	915800	40.06
NYSE	CVD	2009-02-17	40.53	41.10	40.00	40.63	779600	40.63
NYSE	CVD	2009-02-13	42.27	42.79	40.95	41.67	671200	41.67
NYSE	CVD	2009-02-12	41.05	42.42	40.26	42.36	965900	42.36
NYSE	CVD	2009-02-11	41.47	41.56	40.50	41.08	1063600	41.08
NYSE	CVD	2009-02-10	40.85	43.16	40.83	41.25	1808400	41.25
NYSE	CVD	2009-02-09	42.41	42.65	40.11	40.94	1376300	40.94
NYSE	CVD	2009-02-06	42.73	43.54	42.27	42.40	1201900	42.40
NYSE	CVD	2009-02-05	40.93	42.81	40.65	42.59	1187500	42.59
NYSE	CVD	2009-02-04	42.53	42.95	40.91	41.12	1542600	41.12
NYSE	CVD	2009-02-03	39.82	42.72	39.53	42.19	1762500	42.19
NYSE	CVD	2009-02-02	38.48	40.19	38.05	39.98	1531900	39.98
NYSE	CVD	2009-01-30	39.71	39.71	37.91	38.60	2595600	38.60
NYSE	CVD	2009-01-29	41.67	41.67	38.88	39.72	4374500	39.72
NYSE	CVD	2009-01-28	36.50	37.38	35.68	36.88	2459900	36.88
NYSE	CVD	2009-01-27	34.50	36.11	34.12	36.00	1831700	36.00
NYSE	CVD	2009-01-26	33.84	35.28	33.51	34.29	1367300	34.29
NYSE	CVD	2009-01-23	36.44	36.44	33.54	34.50	2088100	34.50
NYSE	CVD	2009-01-22	37.72	37.72	36.13	36.85	1429500	36.85
NYSE	CVD	2009-01-21	37.88	37.97	36.62	37.97	1501700	37.97
NYSE	CVD	2009-01-20	40.28	40.39	37.13	37.39	1289900	37.39
NYSE	CVD	2009-01-16	40.70	41.06	39.72	40.28	2217100	40.28
NYSE	CVD	2009-01-15	41.58	41.63	39.37	40.36	1468200	40.36
NYSE	CVD	2009-01-14	41.35	41.78	40.01	41.46	1038000	41.46
NYSE	CVD	2009-01-13	40.72	42.34	40.51	41.84	972200	41.84
NYSE	CVD	2009-01-12	41.59	42.02	39.59	40.86	773500	40.86
NYSE	CVD	2009-01-09	42.15	42.25	40.21	41.56	918800	41.56
NYSE	CVD	2009-01-08	41.95	41.95	41.00	41.62	1115800	41.62
NYSE	CVD	2009-01-07	43.14	43.30	41.15	41.92	1461100	41.92
NYSE	CVD	2009-01-06	45.56	45.56	43.49	44.28	1269200	44.28
NYSE	CVD	2009-01-05	46.11	46.32	44.59	45.42	1369600	45.42
NYSE	CVD	2009-01-02	46.22	46.71	44.45	46.40	685600	46.40
NYSE	CVD	2001-02-13	14.75	15.02	14.70	14.78	200900	14.78
NYSE	CEG	2009-12-31	35.80	35.88	35.11	35.17	577100	35.17
NYSE	CEG	2009-12-30	35.52	35.78	35.48	35.70	743300	35.70
NYSE	CEG	2009-12-29	36.09	36.24	35.60	35.70	794700	35.70
NYSE	CEG	2009-12-28	36.29	36.55	35.87	36.02	769300	36.02
NYSE	CEG	2009-12-24	35.89	36.31	35.89	36.31	410200	36.31
NYSE	CEG	2009-12-23	35.39	35.94	35.35	35.92	1267200	35.92
NYSE	CEG	2009-12-22	35.31	35.54	35.12	35.37	1045900	35.37
NYSE	CEG	2009-12-21	35.20	35.47	35.12	35.31	818900	35.31
NYSE	CEG	2009-12-18	35.13	35.53	34.75	35.05	1663800	35.05
NYSE	CEG	2009-12-17	34.78	34.94	34.32	34.83	1154500	34.83
NYSE	CEG	2009-12-16	35.09	35.09	34.57	34.76	1357800	34.76
NYSE	CEG	2009-12-15	34.91	35.34	34.86	34.97	1295900	34.97
NYSE	CEG	2009-12-14	34.28	35.23	34.22	35.09	1958200	35.09
NYSE	CEG	2009-12-11	33.36	34.21	33.36	34.21	954900	34.21
NYSE	CEG	2009-12-10	33.18	33.54	32.98	33.25	2812000	33.25
NYSE	CEG	2009-12-09	33.08	33.17	32.69	33.02	2343700	33.02
NYSE	CEG	2009-12-08	33.38	33.38	32.74	33.02	2223500	33.02
NYSE	CEG	2009-12-07	33.63	34.20	33.63	33.72	1522900	33.48
NYSE	CEG	2009-12-04	34.34	34.71	33.06	33.56	2768900	33.32
NYSE	CEG	2009-12-03	33.63	34.28	33.52	34.00	2092400	33.76
NYSE	CEG	2009-12-02	32.64	33.53	32.52	33.51	2062300	33.27
NYSE	CEG	2009-12-01	31.92	32.62	31.92	32.52	3365300	32.29
NYSE	CEG	2009-11-30	32.12	32.44	31.79	31.82	1644400	31.59
NYSE	CEG	2009-11-27	32.11	32.33	31.69	32.08	792100	31.85
NYSE	CEG	2009-11-25	31.98	32.79	31.90	32.69	1573100	32.46
NYSE	CEG	2009-11-24	31.86	32.11	31.70	32.03	1863600	31.80
NYSE	CEG	2009-11-23	31.44	32.00	31.44	31.82	1474400	31.59
NYSE	CEG	2009-11-20	31.07	31.46	30.91	31.29	1486700	31.07
NYSE	CEG	2009-11-19	31.42	31.56	31.00	31.22	1174300	31.00
NYSE	CEG	2009-11-18	31.98	32.03	31.46	31.53	1834900	31.31
NYSE	CEG	2009-11-17	32.41	32.43	31.90	32.12	1462000	31.89
NYSE	CEG	2009-11-16	32.53	32.76	32.32	32.47	1717800	32.24
NYSE	CEG	2009-11-13	32.11	32.50	31.88	32.38	1576600	32.15
NYSE	CEG	2009-11-12	32.20	32.54	32.04	32.11	2565200	31.88
NYSE	CEG	2009-11-11	32.63	32.73	31.98	32.28	2325400	32.05
NYSE	CEG	2009-11-10	32.51	32.87	32.40	32.44	2018100	32.21
NYSE	CEG	2009-11-09	32.45	32.67	32.33	32.56	2045900	32.33
NYSE	CEG	2009-11-06	32.54	32.79	32.18	32.22	1944100	31.99
NYSE	CEG	2009-11-05	31.98	32.78	31.85	32.77	1602300	32.54
NYSE	CEG	2009-11-04	31.80	32.32	31.68	31.88	1775200	31.65
NYSE	CEG	2009-11-03	31.77	31.90	31.34	31.57	1423400	31.35
NYSE	CEG	2009-11-02	31.23	32.46	31.06	31.81	2019800	31.58
NYSE	CEG	2009-10-30	32.00	32.41	30.84	30.92	3687800	30.70
NYSE	CEG	2009-10-29	31.02	31.60	30.79	31.13	1541500	30.91
NYSE	CEG	2009-10-28	31.86	31.98	30.94	31.00	1829600	30.78
NYSE	CEG	2009-10-27	32.03	32.42	31.81	31.88	1455800	31.65
NYSE	CEG	2009-10-26	32.13	32.79	31.78	31.90	2705500	31.67
NYSE	CEG	2009-10-23	33.37	33.37	31.78	31.83	2072500	31.60
NYSE	CEG	2009-10-22	33.11	33.31	32.66	33.30	1111500	33.06
NYSE	CEG	2009-10-21	33.27	33.79	32.96	33.15	1143300	32.91
NYSE	CEG	2009-10-20	33.36	33.43	33.00	33.28	1079300	33.04
NYSE	CEG	2009-10-19	33.16	33.57	32.81	33.41	624900	33.17
NYSE	CEG	2009-10-16	33.27	33.50	32.95	33.16	810800	32.92
NYSE	CEG	2009-10-15	33.35	33.56	33.13	33.53	1173400	33.29
NYSE	CEG	2009-10-14	33.58	33.87	33.16	33.46	618800	33.22
NYSE	CEG	2009-10-13	33.08	33.42	32.94	33.36	732400	33.12
NYSE	CEG	2009-10-12	33.00	33.36	32.80	33.12	708400	32.88
NYSE	CEG	2009-10-09	32.68	32.99	32.61	32.96	716900	32.73
NYSE	CEG	2009-10-08	32.93	32.99	32.45	32.62	777700	32.39
NYSE	CEG	2009-10-07	32.37	32.75	32.08	32.72	1029700	32.49
NYSE	CEG	2009-10-06	31.73	32.51	31.48	32.49	1475600	32.26
NYSE	CEG	2009-10-05	30.75	31.85	30.24	31.69	1131000	31.46
NYSE	CEG	2009-10-02	31.17	31.34	30.58	30.69	1270800	30.47
NYSE	CEG	2009-10-01	32.24	32.38	31.41	31.41	822500	31.19
NYSE	CEG	2009-09-30	32.53	32.58	31.91	32.37	1743000	32.14
NYSE	CEG	2009-09-29	32.25	32.61	32.01	32.53	1816600	32.30
NYSE	CEG	2009-09-28	32.02	32.40	31.73	32.28	552200	32.05
NYSE	CEG	2009-09-25	32.27	32.34	31.60	31.84	1169700	31.61
NYSE	CEG	2009-09-24	32.84	33.02	32.12	32.31	736800	32.08
NYSE	CEG	2009-09-23	32.62	33.37	32.47	32.76	1296400	32.53
NYSE	CEG	2009-09-22	32.29	32.75	32.29	32.61	1427300	32.38
NYSE	CEG	2009-09-21	32.49	32.57	32.15	32.37	796000	32.14
NYSE	CEG	2009-09-18	32.17	32.87	32.12	32.57	1965500	32.34
NYSE	CEG	2009-09-17	32.89	33.10	31.64	32.04	2818900	31.81
NYSE	CEG	2009-09-16	32.74	33.33	32.51	33.00	1545700	32.77
NYSE	CEG	2009-09-15	32.67	32.82	32.21	32.72	1784400	32.49
NYSE	CEG	2009-09-14	31.77	32.92	31.50	32.90	1524400	32.67
NYSE	CEG	2009-09-11	32.18	32.68	31.77	31.79	933400	31.56
NYSE	CEG	2009-09-10	31.71	32.28	31.50	32.28	1176400	32.05
NYSE	CEG	2009-09-09	31.60	31.94	31.49	31.86	1213100	31.63
NYSE	CEG	2009-09-08	31.40	31.75	31.14	31.72	1083200	31.49
NYSE	CEG	2009-09-04	31.13	31.47	30.90	31.45	1064100	30.99
NYSE	CEG	2009-09-03	31.62	31.79	30.88	31.08	1499900	30.62
NYSE	CEG	2009-09-02	31.63	31.73	31.11	31.54	1366400	31.08
NYSE	CEG	2009-09-01	31.64	32.27	31.40	31.67	1991000	31.20
NYSE	CEG	2009-08-31	31.61	31.74	31.13	31.65	1658200	31.18
NYSE	CEG	2009-08-28	31.76	31.77	31.19	31.69	1269200	31.22
NYSE	CEG	2009-08-27	31.48	31.80	31.23	31.59	1801200	31.13
NYSE	CEG	2009-08-26	31.03	31.52	30.76	31.49	1611400	31.03
NYSE	CEG	2009-08-25	31.29	31.55	30.98	31.02	1183100	30.56
NYSE	CEG	2009-08-24	31.22	31.65	30.94	31.28	1914200	30.82
NYSE	CEG	2009-08-21	30.29	31.32	30.02	31.32	2364600	30.86
NYSE	CEG	2009-08-20	29.63	30.16	29.58	30.10	1334500	29.66
NYSE	CEG	2009-08-19	28.92	30.10	28.62	29.69	3127200	29.25
NYSE	CEG	2009-08-18	28.50	29.13	28.32	29.02	1628000	28.59
NYSE	CEG	2009-08-17	28.92	28.99	28.25	28.52	1446300	28.10
NYSE	CEG	2009-08-14	29.10	29.19	28.45	29.10	1679000	28.67
NYSE	CEG	2009-08-13	30.40	30.46	28.24	29.03	4191000	28.60
NYSE	CEG	2009-08-12	29.50	30.45	29.50	30.26	2637000	29.82
NYSE	CEG	2009-08-11	29.56	29.68	29.40	29.53	897000	29.10
NYSE	CEG	2009-08-10	29.23	29.76	29.10	29.70	1540300	29.26
NYSE	CEG	2009-08-07	29.59	29.60	29.29	29.30	1525500	28.87
NYSE	CEG	2009-08-06	29.42	29.57	29.35	29.49	1960700	29.06
NYSE	CEG	2009-08-05	29.57	29.57	29.12	29.46	1130800	29.03
NYSE	CEG	2009-08-04	29.36	29.69	29.21	29.60	2624200	29.17
NYSE	CEG	2009-08-03	29.00	29.55	28.58	29.48	1810100	29.05
NYSE	CEG	2009-07-31	29.79	29.79	28.12	28.70	2542800	28.28
NYSE	CEG	2009-07-30	29.14	29.56	28.56	29.03	1744000	28.60
NYSE	CEG	2009-07-29	28.90	29.00	28.41	28.90	735600	28.48
NYSE	CEG	2009-07-28	29.33	29.46	28.77	29.04	1296700	28.61
NYSE	CEG	2009-07-27	29.40	29.55	29.20	29.44	742100	29.01
NYSE	CEG	2009-07-24	28.86	29.60	28.86	29.50	1831900	29.07
NYSE	CEG	2009-07-23	27.89	29.22	27.67	29.01	2021000	28.58
NYSE	CEG	2009-07-22	28.06	28.12	27.74	27.89	900500	27.48
NYSE	CEG	2009-07-21	28.00	28.39	27.57	28.20	2192000	27.79
NYSE	CEG	2009-07-20	27.73	27.93	27.50	27.85	1617800	27.44
NYSE	CEG	2009-07-17	27.83	27.85	27.39	27.64	1198000	27.23
NYSE	CEG	2009-07-16	27.84	28.06	27.42	27.89	1490500	27.48
NYSE	CEG	2009-07-15	27.50	27.98	27.31	27.98	1567000	27.57
NYSE	CEG	2009-07-14	26.90	27.32	26.72	27.32	1259300	26.92
NYSE	CEG	2009-07-13	26.75	27.00	26.13	26.83	1297200	26.44
NYSE	CEG	2009-07-10	26.59	27.20	26.51	26.75	1486600	26.36
NYSE	CEG	2009-07-09	26.33	27.04	26.16	26.81	1923200	26.42
NYSE	CEG	2009-07-08	26.13	26.67	26.02	26.22	1962800	25.83
NYSE	CEG	2009-07-07	26.09	26.27	25.85	26.07	1255800	25.69
NYSE	CEG	2009-07-06	25.96	26.23	25.76	26.18	959900	25.80
NYSE	CEG	2009-07-02	26.76	27.52	26.14	26.19	2174100	25.81
NYSE	CEG	2009-07-01	26.65	27.51	26.60	27.23	2143400	26.83
NYSE	CEG	2009-06-30	26.84	26.84	26.08	26.58	1209100	26.19
NYSE	CEG	2009-06-29	26.51	26.84	26.38	26.81	1288200	26.42
NYSE	CEG	2009-06-26	26.19	26.57	25.68	26.52	3209000	26.13
NYSE	CEG	2009-06-25	25.92	26.49	25.67	26.25	1362100	25.86
NYSE	CEG	2009-06-24	26.02	26.46	25.78	26.00	1381600	25.62
NYSE	CEG	2009-06-23	26.14	26.27	25.33	25.88	1448800	25.50
NYSE	CEG	2009-06-22	26.53	26.82	26.12	26.19	1154600	25.81
NYSE	CEG	2009-06-19	27.00	27.16	26.63	26.82	1969300	26.43
NYSE	CEG	2009-06-18	26.55	26.94	26.51	26.85	1897000	26.46
NYSE	CEG	2009-06-17	26.58	26.97	26.45	26.63	2137200	26.24
NYSE	CEG	2009-06-16	26.80	27.30	26.41	26.67	1461200	26.28
NYSE	CEG	2009-06-15	27.01	27.08	26.36	26.70	1669700	26.31
NYSE	CEG	2009-06-12	26.90	27.47	26.70	27.23	3096100	26.83
NYSE	CEG	2009-06-11	27.11	27.65	25.68	26.96	6070900	26.56
NYSE	CEG	2009-06-10	26.75	27.29	26.64	27.02	2099300	26.62
NYSE	CEG	2009-06-09	27.25	27.30	26.35	26.62	1356500	26.23
NYSE	CEG	2009-06-08	27.00	27.44	26.43	27.23	1260500	26.83
NYSE	CEG	2009-06-05	27.55	27.73	26.52	27.31	2504000	26.67
NYSE	CEG	2009-06-04	26.82	27.34	26.82	27.22	1902100	26.58
NYSE	CEG	2009-06-03	27.36	27.44	26.38	26.68	1529100	26.06
NYSE	CEG	2009-06-02	27.55	27.89	27.20	27.37	1680300	26.73
NYSE	CEG	2009-06-01	27.45	28.05	26.70	27.51	3135700	26.87
NYSE	CEG	2009-05-29	26.30	27.41	26.25	27.28	3292500	26.64
NYSE	CEG	2009-05-28	26.06	26.57	25.58	26.25	1410200	25.64
NYSE	CEG	2009-05-27	26.26	26.29	25.62	26.00	1331000	25.39
NYSE	CEG	2009-05-26	25.62	26.22	25.25	26.21	1820500	25.60
NYSE	CEG	2009-05-22	25.41	25.98	25.41	25.62	1989300	25.02
NYSE	CEG	2009-05-21	25.31	25.85	25.11	25.42	1452700	24.83
NYSE	CEG	2009-05-20	25.96	26.09	25.34	25.58	1792200	24.98
NYSE	CEG	2009-05-19	25.15	26.17	25.03	25.70	1581000	25.10
NYSE	CEG	2009-05-18	24.91	25.20	24.76	25.12	1362900	24.53
NYSE	CEG	2009-05-15	25.40	25.44	24.33	24.80	2166900	24.22
NYSE	CEG	2009-05-14	25.68	25.99	25.22	25.60	2611200	25.00
NYSE	CEG	2009-05-13	26.00	26.07	25.30	25.64	1746700	25.04
NYSE	CEG	2009-05-12	26.11	26.76	25.55	26.25	2572600	25.64
NYSE	CEG	2009-05-11	26.00	26.58	25.77	26.00	2274800	25.39
NYSE	CEG	2009-05-08	25.81	26.33	25.58	26.14	2939100	25.53
NYSE	CEG	2009-05-07	25.14	25.78	24.92	25.72	3575900	25.12
NYSE	CEG	2009-05-06	24.59	25.07	23.97	24.92	2620600	24.34
NYSE	CEG	2009-05-05	24.11	24.89	22.35	24.51	2202300	23.94
NYSE	CEG	2009-05-04	24.77	25.23	24.61	25.23	3283000	24.64
NYSE	CEG	2009-05-01	24.09	25.22	23.97	24.88	2452600	24.30
NYSE	CEG	2009-04-30	23.25	24.13	23.12	24.08	2324100	23.52
NYSE	CEG	2009-04-29	22.66	23.39	22.66	23.31	3119700	22.77
NYSE	CEG	2009-04-28	22.91	23.27	22.44	22.55	1438300	22.02
NYSE	CEG	2009-04-27	22.79	23.09	22.34	23.05	1202100	22.51
NYSE	CEG	2009-04-24	22.98	23.16	22.70	23.01	1791400	22.47
NYSE	CEG	2009-04-23	22.22	23.01	22.14	22.89	1440300	22.36
NYSE	CEG	2009-04-22	22.18	22.93	22.10	22.44	1529800	21.92
NYSE	CEG	2009-04-21	21.68	22.68	21.51	22.52	1409700	21.99
NYSE	CEG	2009-04-20	22.69	22.79	21.40	21.70	2107600	21.19
NYSE	CEG	2009-04-17	22.98	23.13	22.71	22.90	1423300	22.37
NYSE	CEG	2009-04-16	23.10	23.15	22.56	23.01	1518600	22.47
NYSE	CEG	2009-04-15	22.11	23.23	22.11	23.06	1853500	22.52
NYSE	CEG	2009-04-14	22.74	22.74	22.02	22.11	1254800	21.59
NYSE	CEG	2009-04-13	23.11	23.11	22.58	22.92	649600	22.38
NYSE	CEG	2009-04-09	22.98	23.23	22.29	23.20	1152800	22.66
NYSE	CEG	2009-04-08	21.94	22.92	21.73	22.92	1567100	22.38
NYSE	CEG	2009-04-07	21.59	22.21	21.26	21.94	1076600	21.43
NYSE	CEG	2009-04-06	22.52	22.85	21.77	22.11	1593600	21.59
NYSE	CEG	2009-04-03	21.82	22.64	21.32	22.61	1407800	22.08
NYSE	CEG	2009-04-02	21.27	22.00	20.97	21.77	1889000	21.26
NYSE	CEG	2009-04-01	20.37	21.02	20.18	20.96	1497600	20.47
NYSE	CEG	2009-03-31	20.04	20.88	19.76	20.66	1367600	20.18
NYSE	CEG	2009-03-30	20.33	20.54	19.57	19.90	939600	19.44
NYSE	CEG	2009-03-27	21.07	21.41	20.33	20.62	1105100	20.14
NYSE	CEG	2009-03-26	20.41	21.21	20.17	21.20	1462400	20.70
NYSE	CEG	2009-03-25	20.21	21.34	19.94	20.39	1409500	19.91
NYSE	CEG	2009-03-24	20.37	20.46	19.61	20.21	1165200	19.74
NYSE	CEG	2009-03-23	19.70	20.61	19.41	20.50	1737900	20.02
NYSE	CEG	2009-03-20	19.63	19.89	18.89	19.42	2048200	18.97
NYSE	CEG	2009-03-19	19.20	19.70	18.83	19.63	1855600	19.17
NYSE	CEG	2009-03-18	17.58	19.12	17.35	18.86	2231500	18.42
NYSE	CEG	2009-03-17	18.07	18.08	17.01	17.48	1544800	17.07
NYSE	CEG	2009-03-16	18.28	19.13	17.89	18.03	1642400	17.61
NYSE	CEG	2009-03-13	16.99	18.11	16.99	18.05	2075800	17.63
NYSE	CEG	2009-03-12	16.20	17.09	15.86	17.01	2196600	16.61
NYSE	CEG	2009-03-11	16.14	16.52	15.68	16.25	1835500	15.87
NYSE	CEG	2009-03-10	15.71	16.38	15.05	16.06	2117400	15.68
NYSE	CEG	2009-03-09	15.53	15.94	15.11	15.60	2009000	15.24
NYSE	CEG	2009-03-06	15.99	16.44	15.12	15.50	2062900	15.14
NYSE	CEG	2009-03-05	16.88	16.94	15.39	16.03	1715800	15.42
NYSE	CEG	2009-03-04	16.63	17.59	16.40	16.89	2397400	16.25
NYSE	CEG	2009-03-03	18.01	18.46	16.56	16.59	3878700	15.96
NYSE	CEG	2009-03-02	19.52	19.70	17.95	18.02	2420400	17.34
NYSE	CEG	2009-02-27	19.69	20.16	18.00	19.76	2224700	19.01
NYSE	CEG	2009-02-26	20.47	20.87	19.94	20.06	1660000	19.30
NYSE	CEG	2009-02-25	20.10	20.50	19.71	20.26	1953600	19.49
NYSE	CEG	2009-02-24	20.23	20.63	18.79	20.02	3759600	19.26
NYSE	CEG	2009-02-23	21.69	22.07	20.55	20.66	3121500	19.88
NYSE	CEG	2009-02-20	22.77	22.77	19.93	21.60	4707700	20.78
NYSE	CEG	2009-02-19	22.47	23.05	22.30	22.82	2150100	21.95
NYSE	CEG	2009-02-18	23.67	24.46	21.68	22.30	5790600	21.45
NYSE	CEG	2009-02-17	24.47	24.86	23.87	24.27	2225500	23.35
NYSE	CEG	2009-02-13	25.23	25.39	24.65	25.14	949600	24.19
NYSE	CEG	2009-02-12	24.72	25.24	24.08	25.24	1927200	24.28
NYSE	CEG	2009-02-11	25.26	25.54	24.66	25.29	1559800	24.33
NYSE	CEG	2009-02-10	26.21	26.60	25.25	25.49	2210800	24.52
NYSE	CEG	2009-02-09	26.89	27.13	26.20	26.40	1475100	25.40
NYSE	CEG	2009-02-06	26.67	27.51	26.64	26.90	3124200	25.88
NYSE	CEG	2009-02-05	26.32	27.27	26.28	26.75	2317000	25.73
NYSE	CEG	2009-02-04	26.03	26.65	25.98	26.45	1096500	25.45
NYSE	CEG	2009-02-03	26.66	26.66	25.80	26.00	2133400	25.01
NYSE	CEG	2009-02-02	26.04	26.78	25.69	26.49	1193500	25.48
NYSE	CEG	2009-01-30	27.08	27.09	25.94	26.30	2469900	25.30
NYSE	CEG	2009-01-29	27.00	27.70	26.44	27.01	1938500	25.98
NYSE	CEG	2009-01-28	27.20	27.35	26.33	27.23	1618400	26.20
NYSE	CEG	2009-01-27	27.10	27.19	26.50	26.91	1364500	25.89
NYSE	CEG	2009-01-26	26.59	27.20	26.23	27.05	1804400	26.02
NYSE	CEG	2009-01-23	26.69	26.80	26.19	26.69	1056500	25.68
NYSE	CEG	2009-01-22	26.52	27.30	26.52	27.11	2145500	26.08
NYSE	CEG	2009-01-21	27.05	27.07	26.63	26.94	2112800	25.92
NYSE	CEG	2009-01-20	27.57	27.97	26.58	26.85	2457100	25.83
NYSE	CEG	2009-01-16	27.25	27.80	27.21	27.61	2038800	26.56
NYSE	CEG	2009-01-15	26.83	27.63	26.37	27.16	2459600	26.13
NYSE	CEG	2009-01-14	27.20	27.61	26.37	26.90	2737600	25.88
NYSE	CEG	2009-01-13	27.13	27.62	26.91	27.35	3027600	26.31
NYSE	CEG	2009-01-12	26.79	27.25	26.68	27.10	4299200	26.07
NYSE	CEG	2009-01-09	26.35	26.82	26.14	26.75	1967900	25.73
NYSE	CEG	2009-01-08	26.00	26.68	25.80	26.68	2101700	25.67
NYSE	CEG	2009-01-07	25.50	26.23	25.30	26.10	4889600	25.11
NYSE	CEG	2009-01-06	26.52	26.80	25.76	25.82	2236100	24.84
NYSE	CEG	2009-01-05	25.95	26.42	25.66	26.40	1238200	25.40
NYSE	CEG	2009-01-02	25.41	26.06	25.13	25.92	1377500	24.94
NYSE	CEG	1999-05-04	28.56	28.69	28.06	28.44	200900	20.19
NYSE	CASC	2009-12-31	27.47	27.89	27.31	27.49	8700	27.49
NYSE	CASC	2009-12-30	27.53	28.09	26.90	27.40	17500	27.39
NYSE	CASC	2009-12-29	27.29	27.85	27.04	27.66	13100	27.65
NYSE	CASC	2009-12-28	27.17	27.26	26.71	27.12	16700	27.11
NYSE	CASC	2009-12-24	26.63	27.27	26.63	27.12	8500	27.11
NYSE	CASC	2009-12-23	26.65	26.95	26.16	26.57	11700	26.56
NYSE	CASC	2009-12-22	26.97	27.25	26.25	26.42	24500	26.41
NYSE	CASC	2009-12-21	26.16	27.11	25.08	26.99	71500	26.98
NYSE	CASC	2009-12-18	26.57	26.57	25.38	26.04	135700	26.03
NYSE	CASC	2009-12-17	26.75	26.77	25.80	26.18	41400	26.17
NYSE	CASC	2009-12-16	27.20	27.24	26.64	26.88	67500	26.87
NYSE	CASC	2009-12-15	27.23	27.96	26.65	26.84	50800	26.83
NYSE	CASC	2009-12-14	26.23	27.96	26.00	27.28	19600	27.27
NYSE	CASC	2009-12-11	25.98	26.67	25.61	25.96	15900	25.95
NYSE	CASC	2009-12-10	25.92	26.33	25.53	25.90	23300	25.89
NYSE	CASC	2009-12-09	25.94	25.96	24.70	25.83	24100	25.82
NYSE	CASC	2009-12-08	26.23	26.23	25.14	25.99	26900	25.98
NYSE	CASC	2009-12-07	27.43	27.91	25.57	26.38	34300	26.37
NYSE	CASC	2009-12-04	25.66	29.09	25.66	27.46	68300	27.45
NYSE	CASC	2009-12-03	23.96	25.73	23.50	24.62	73600	24.61
NYSE	CASC	2009-12-02	22.63	23.80	21.82	23.52	21900	23.51
NYSE	CASC	2009-12-01	22.84	23.93	22.31	22.67	27000	22.66
NYSE	CASC	2009-11-30	22.54	22.68	21.36	22.67	47800	22.66
NYSE	CASC	2009-11-27	23.17	23.50	22.50	22.54	21400	22.53
NYSE	CASC	2009-11-25	24.93	25.60	24.05	24.06	10900	24.05
NYSE	CASC	2009-11-24	25.75	25.80	24.37	24.86	12500	24.85
NYSE	CASC	2009-11-23	24.92	26.86	24.80	25.80	29500	25.79
NYSE	CASC	2009-11-20	23.52	24.47	22.64	24.46	70900	24.45
NYSE	CASC	2009-11-19	25.63	25.63	23.30	23.66	29700	23.65
NYSE	CASC	2009-11-18	26.08	26.10	25.58	25.86	12700	25.85
NYSE	CASC	2009-11-17	27.03	27.03	25.76	26.15	20700	26.14
NYSE	CASC	2009-11-16	25.91	27.75	25.91	27.13	28900	27.12
NYSE	CASC	2009-11-13	24.79	26.38	24.79	25.53	15100	25.52
NYSE	CASC	2009-11-12	25.95	26.42	24.28	24.60	36100	24.59
NYSE	CASC	2009-11-11	25.99	27.16	25.54	25.93	15100	25.92
NYSE	CASC	2009-11-10	26.51	27.19	25.59	25.94	21700	25.93
NYSE	CASC	2009-11-09	25.31	27.12	25.29	26.61	23400	26.60
NYSE	CASC	2009-11-06	24.50	25.98	24.48	25.15	16600	25.14
NYSE	CASC	2009-11-05	23.18	24.75	23.08	24.75	26100	24.74
NYSE	CASC	2009-11-04	23.27	23.43	22.82	23.00	40100	22.99
NYSE	CASC	2009-11-03	22.96	23.34	22.88	23.20	26800	23.19
NYSE	CASC	2009-11-02	23.50	24.24	22.50	23.07	49900	23.06
NYSE	CASC	2009-10-30	23.33	25.34	23.10	24.84	52200	24.83
NYSE	CASC	2009-10-29	23.50	24.10	23.26	23.43	31700	23.42
NYSE	CASC	2009-10-28	24.90	25.04	23.14	23.35	29600	23.34
NYSE	CASC	2009-10-27	24.92	26.05	24.92	25.02	29300	25.01
NYSE	CASC	2009-10-26	25.50	26.86	24.80	24.90	22100	24.89
NYSE	CASC	2009-10-23	26.47	26.90	25.25	25.55	30600	25.54
NYSE	CASC	2009-10-22	25.59	26.91	25.00	26.27	25100	26.26
NYSE	CASC	2009-10-21	25.89	27.21	25.45	25.51	29300	25.50
NYSE	CASC	2009-10-20	26.75	26.75	25.48	25.84	22800	25.83
NYSE	CASC	2009-10-19	26.09	26.65	25.66	26.52	11500	26.51
NYSE	CASC	2009-10-16	26.74	26.74	25.90	26.09	23500	26.08
NYSE	CASC	2009-10-15	26.49	27.09	25.02	26.89	30500	26.88
NYSE	CASC	2009-10-14	26.00	27.09	26.00	26.70	15700	26.69
NYSE	CASC	2009-10-13	26.42	26.49	25.45	25.76	24300	25.75
NYSE	CASC	2009-10-12	27.33	27.69	26.33	26.49	15700	26.48
NYSE	CASC	2009-10-09	26.75	27.42	26.75	27.36	19200	27.35
NYSE	CASC	2009-10-08	26.62	27.85	26.40	26.75	33600	26.74
NYSE	CASC	2009-10-07	26.42	26.68	25.84	26.26	8900	26.25
NYSE	CASC	2009-10-06	25.97	27.14	25.86	26.47	19100	26.46
NYSE	CASC	2009-10-05	25.21	25.89	24.67	25.83	43600	25.82
NYSE	CASC	2009-10-02	25.58	25.68	24.64	25.10	24500	25.09
NYSE	CASC	2009-10-01	26.49	27.04	25.67	25.67	25400	25.66
NYSE	CASC	2009-09-30	27.22	27.32	25.81	26.74	46100	26.73
NYSE	CASC	2009-09-29	27.58	28.23	26.94	27.35	19200	27.33
NYSE	CASC	2009-09-28	26.40	27.88	25.81	27.47	18900	27.45
NYSE	CASC	2009-09-25	26.64	26.64	25.75	26.23	21000	26.21
NYSE	CASC	2009-09-24	27.43	27.45	26.48	26.64	18300	26.62
NYSE	CASC	2009-09-23	28.32	28.34	27.12	27.36	36900	27.34
NYSE	CASC	2009-09-22	28.25	28.44	27.67	28.18	18300	28.16
NYSE	CASC	2009-09-21	27.71	28.50	27.71	28.03	20700	28.01
NYSE	CASC	2009-09-18	27.82	28.22	27.34	27.93	89100	27.91
NYSE	CASC	2009-09-17	28.42	28.83	27.48	27.75	33800	27.73
NYSE	CASC	2009-09-16	28.06	28.75	27.91	28.39	40900	28.37
NYSE	CASC	2009-09-15	28.04	28.65	28.04	28.33	28800	28.31
NYSE	CASC	2009-09-14	27.82	28.75	27.51	28.24	50800	28.22
NYSE	CASC	2009-09-11	27.96	28.67	27.50	27.92	43800	27.90
NYSE	CASC	2009-09-10	27.55	28.73	26.80	28.00	52200	27.98
NYSE	CASC	2009-09-09	26.74	27.83	26.69	27.64	81000	27.62
NYSE	CASC	2009-09-08	26.45	27.32	26.16	26.84	85900	26.82
NYSE	CASC	2009-09-04	24.74	26.68	24.33	26.12	55400	26.10
NYSE	CASC	2009-09-03	23.85	24.33	22.85	24.33	23600	24.31
NYSE	CASC	2009-09-02	24.20	25.28	23.14	23.73	32600	23.71
NYSE	CASC	2009-09-01	25.22	26.64	23.46	24.35	40800	24.33
NYSE	CASC	2009-08-31	25.62	26.19	24.60	25.48	43500	25.46
NYSE	CASC	2009-08-28	26.65	26.70	24.53	25.81	30900	25.79
NYSE	CASC	2009-08-27	26.35	26.74	25.43	26.52	14800	26.50
NYSE	CASC	2009-08-26	26.48	26.87	26.12	26.60	28900	26.58
NYSE	CASC	2009-08-25	26.11	27.06	26.03	26.51	28200	26.49
NYSE	CASC	2009-08-24	25.96	26.60	25.33	26.03	26000	26.01
NYSE	CASC	2009-08-21	26.14	26.73	25.62	25.90	48100	25.88
NYSE	CASC	2009-08-20	25.01	25.87	24.93	25.77	18800	25.75
NYSE	CASC	2009-08-19	24.80	25.40	24.53	25.00	26500	24.98
NYSE	CASC	2009-08-18	23.84	25.28	23.76	25.10	28800	25.08
NYSE	CASC	2009-08-17	24.08	24.48	23.50	23.83	23000	23.81
NYSE	CASC	2009-08-14	26.28	26.59	23.93	25.03	35800	25.01
NYSE	CASC	2009-08-13	26.20	26.69	25.84	26.28	16900	26.26
NYSE	CASC	2009-08-12	24.89	26.90	24.79	26.20	37300	26.18
NYSE	CASC	2009-08-11	25.45	25.48	24.28	24.89	30300	24.87
NYSE	CASC	2009-08-10	26.41	27.06	24.98	25.48	67600	25.46
NYSE	CASC	2009-08-07	25.18	27.04	25.11	26.55	43100	26.53
NYSE	CASC	2009-08-06	25.37	25.66	24.85	24.85	21000	24.83
NYSE	CASC	2009-08-05	25.67	25.67	25.20	25.37	32900	25.35
NYSE	CASC	2009-08-04	24.47	25.69	24.47	25.69	46000	25.67
NYSE	CASC	2009-08-03	24.47	25.00	24.15	24.62	54800	24.60
NYSE	CASC	2009-07-31	24.05	24.95	24.04	24.45	36600	24.43
NYSE	CASC	2009-07-30	23.21	24.67	23.17	24.17	87500	24.15
NYSE	CASC	2009-07-29	22.23	23.27	22.14	23.25	93600	23.23
NYSE	CASC	2009-07-28	21.51	22.25	21.43	22.24	80900	22.22
NYSE	CASC	2009-07-27	21.51	21.96	21.19	21.58	32300	21.56
NYSE	CASC	2009-07-24	20.97	21.79	20.72	21.51	36500	21.49
NYSE	CASC	2009-07-23	20.74	21.87	20.45	21.06	65500	21.04
NYSE	CASC	2009-07-22	20.48	20.68	20.19	20.64	52100	20.62
NYSE	CASC	2009-07-21	20.80	21.13	20.13	20.49	35400	20.48
NYSE	CASC	2009-07-20	20.12	20.72	20.00	20.66	44800	20.64
NYSE	CASC	2009-07-17	20.44	20.53	19.90	20.12	61900	20.11
NYSE	CASC	2009-07-16	18.69	20.75	18.43	20.51	158300	20.50
NYSE	CASC	2009-07-15	17.53	18.95	17.21	18.69	93100	18.68
NYSE	CASC	2009-07-14	16.71	17.19	16.26	17.16	55900	17.15
NYSE	CASC	2009-07-13	16.65	16.99	16.15	16.67	67900	16.66
NYSE	CASC	2009-07-10	15.67	16.69	15.53	16.62	90100	16.61
NYSE	CASC	2009-07-09	15.88	16.05	15.81	15.86	71900	15.85
NYSE	CASC	2009-07-08	15.82	16.00	15.11	15.81	122500	15.80
NYSE	CASC	2009-07-07	16.10	16.11	15.59	15.69	115400	15.68
NYSE	CASC	2009-07-06	16.37	16.37	15.76	15.97	90800	15.96
NYSE	CASC	2009-07-02	16.40	16.83	15.58	16.41	125600	16.40
NYSE	CASC	2009-07-01	16.05	16.96	15.82	16.52	102900	16.51
NYSE	CASC	2009-06-30	16.80	17.11	15.55	15.73	127400	15.72
NYSE	CASC	2009-06-29	17.44	17.70	16.61	16.75	97800	16.74
NYSE	CASC	2009-06-26	17.45	17.75	17.07	17.35	151800	17.29
NYSE	CASC	2009-06-25	17.45	18.21	16.80	17.70	189800	17.64
NYSE	CASC	2009-06-24	18.09	18.57	17.44	17.55	97500	17.49
NYSE	CASC	2009-06-23	18.46	18.96	18.11	18.12	59200	18.05
NYSE	CASC	2009-06-22	19.28	19.46	18.26	18.26	71200	18.19
NYSE	CASC	2009-06-19	20.31	20.59	19.34	19.49	82300	19.42
NYSE	CASC	2009-06-18	20.16	20.64	19.51	20.01	53900	19.94
NYSE	CASC	2009-06-17	20.39	20.67	19.50	20.17	65600	20.10
NYSE	CASC	2009-06-16	21.94	22.09	20.18	20.43	134400	20.36
NYSE	CASC	2009-06-15	20.87	21.90	20.87	21.79	143500	21.71
NYSE	CASC	2009-06-12	21.15	21.47	20.57	21.40	68600	21.32
NYSE	CASC	2009-06-11	21.28	21.90	20.88	21.16	237000	21.08
NYSE	CASC	2009-06-10	21.93	22.14	21.05	21.28	124200	21.20
NYSE	CASC	2009-06-09	23.17	23.41	21.01	21.88	396700	21.80
NYSE	CASC	2009-06-08	24.85	24.87	23.06	23.19	227700	23.11
NYSE	CASC	2009-06-05	25.56	25.76	24.31	24.50	483800	24.41
NYSE	CASC	2009-06-04	30.24	30.58	29.30	30.07	108700	29.96
NYSE	CASC	2009-06-03	30.89	30.89	29.79	30.16	70400	30.05
NYSE	CASC	2009-06-02	29.88	31.91	29.41	31.13	82100	31.02
NYSE	CASC	2009-06-01	29.50	30.24	28.48	30.16	96100	30.05
NYSE	CASC	2009-05-29	27.55	28.87	27.16	28.87	93700	28.77
NYSE	CASC	2009-05-28	27.47	28.30	26.60	27.38	106900	27.28
NYSE	CASC	2009-05-27	28.95	29.27	26.79	27.03	165900	26.93
NYSE	CASC	2009-05-26	28.07	30.66	28.07	29.93	76100	29.82
NYSE	CASC	2009-05-22	28.84	29.49	27.97	28.30	52800	28.20
NYSE	CASC	2009-05-21	27.75	29.25	27.45	28.72	126800	28.62
NYSE	CASC	2009-05-20	28.64	30.40	27.62	27.78	109400	27.68
NYSE	CASC	2009-05-19	27.92	29.08	26.82	28.47	80500	28.37
NYSE	CASC	2009-05-18	26.54	28.89	26.54	27.95	156400	27.85
NYSE	CASC	2009-05-15	26.50	27.48	25.65	26.08	110100	25.99
NYSE	CASC	2009-05-14	25.47	27.00	24.96	26.61	213700	26.51
NYSE	CASC	2009-05-13	24.94	25.73	24.60	25.46	205400	25.37
NYSE	CASC	2009-05-12	24.55	25.90	24.00	25.51	125600	25.42
NYSE	CASC	2009-05-11	25.90	25.97	24.16	24.65	164100	24.56
NYSE	CASC	2009-05-08	24.90	27.01	24.90	26.56	91600	26.46
NYSE	CASC	2009-05-07	24.38	25.40	23.66	24.50	116300	24.41
NYSE	CASC	2009-05-06	25.20	25.20	23.80	24.66	82800	24.57
NYSE	CASC	2009-05-05	25.30	25.30	23.59	24.97	63600	24.88
NYSE	CASC	2009-05-04	24.56	25.75	24.27	25.40	55900	25.31
NYSE	CASC	2009-05-01	24.17	24.89	23.70	24.36	85800	24.27
NYSE	CASC	2009-04-30	25.28	26.38	24.15	24.17	83700	24.08
NYSE	CASC	2009-04-29	24.34	25.82	23.68	25.16	93800	25.07
NYSE	CASC	2009-04-28	21.64	25.64	21.55	24.38	121300	24.29
NYSE	CASC	2009-04-27	22.60	23.00	21.51	21.84	48100	21.76
NYSE	CASC	2009-04-24	21.90	23.41	21.90	23.05	57000	22.92
NYSE	CASC	2009-04-23	22.84	22.84	21.03	21.73	58500	21.60
NYSE	CASC	2009-04-22	21.63	23.67	21.58	22.76	84300	22.63
NYSE	CASC	2009-04-21	20.90	22.69	20.62	21.96	165900	21.83
NYSE	CASC	2009-04-20	22.55	22.55	20.73	20.93	56700	20.81
NYSE	CASC	2009-04-17	23.80	23.98	22.98	23.43	45600	23.29
NYSE	CASC	2009-04-16	22.80	24.16	22.14	23.72	69800	23.58
NYSE	CASC	2009-04-15	20.59	22.76	20.30	22.64	80800	22.51
NYSE	CASC	2009-04-14	21.08	21.39	20.24	20.55	64600	20.43
NYSE	CASC	2009-04-13	21.35	21.83	20.38	21.44	68600	21.32
NYSE	CASC	2009-04-09	19.83	21.94	19.77	21.59	90700	21.47
NYSE	CASC	2009-04-08	19.05	19.48	18.41	19.25	86100	19.14
NYSE	CASC	2009-04-07	19.19	19.44	18.37	19.11	116200	19.00
NYSE	CASC	2009-04-06	19.50	19.98	18.47	19.44	139700	19.33
NYSE	CASC	2009-04-03	18.33	20.00	18.14	19.77	297300	19.66
NYSE	CASC	2009-04-02	18.79	20.30	18.65	19.96	134500	19.84
NYSE	CASC	2009-04-01	17.61	18.86	17.30	18.56	119200	18.45
NYSE	CASC	2009-03-31	18.67	18.78	17.41	17.63	170300	17.53
NYSE	CASC	2009-03-30	19.44	19.70	17.81	18.61	94100	18.50
NYSE	CASC	2009-03-27	21.69	21.74	20.25	20.61	148900	20.49
NYSE	CASC	2009-03-26	21.43	22.03	21.08	21.78	120300	21.65
NYSE	CASC	2009-03-25	20.42	21.98	19.70	20.80	159100	20.68
NYSE	CASC	2009-03-24	21.29	21.58	20.04	20.15	188100	20.03
NYSE	CASC	2009-03-23	19.16	21.73	18.81	21.70	119600	21.57
NYSE	CASC	2009-03-20	20.46	20.65	18.66	18.80	152200	18.69
NYSE	CASC	2009-03-19	20.13	21.16	19.88	20.44	107400	20.32
NYSE	CASC	2009-03-18	18.62	20.38	18.33	20.28	118000	20.16
NYSE	CASC	2009-03-17	18.13	18.68	17.08	18.63	131800	18.52
NYSE	CASC	2009-03-16	17.25	19.33	17.25	17.85	128300	17.75
NYSE	CASC	2009-03-13	16.34	17.76	16.18	16.98	112600	16.88
NYSE	CASC	2009-03-12	14.22	16.51	13.68	16.17	289100	16.08
NYSE	CASC	2009-03-11	14.11	14.83	14.11	14.26	105100	14.18
NYSE	CASC	2009-03-10	13.50	14.10	12.81	14.05	215600	13.97
NYSE	CASC	2009-03-09	14.14	14.82	13.77	13.93	74900	13.85
NYSE	CASC	2009-03-06	14.24	14.99	13.87	14.26	131000	14.18
NYSE	CASC	2009-03-05	15.40	15.76	14.00	14.06	117000	13.98
NYSE	CASC	2009-03-04	15.76	16.94	15.40	16.09	118200	16.00
NYSE	CASC	2009-03-03	15.61	15.79	14.64	15.20	120900	15.11
NYSE	CASC	2009-03-02	16.23	16.23	14.92	15.05	106300	14.96
NYSE	CASC	2009-02-27	16.81	17.00	16.35	16.40	108100	16.31
NYSE	CASC	2009-02-26	18.03	18.29	16.89	17.02	84000	16.92
NYSE	CASC	2009-02-25	18.65	18.89	17.68	18.01	172600	17.91
NYSE	CASC	2009-02-24	18.27	19.25	18.07	18.87	47600	18.76
NYSE	CASC	2009-02-23	19.46	19.91	17.64	18.04	87500	17.94
NYSE	CASC	2009-02-20	19.62	20.23	18.84	19.42	52300	19.31
NYSE	CASC	2009-02-19	20.42	21.38	19.84	19.93	34500	19.81
NYSE	CASC	2009-02-18	20.91	21.20	20.00	20.21	43700	20.09
NYSE	CASC	2009-02-17	22.22	22.44	20.47	20.86	53400	20.74
NYSE	CASC	2009-02-13	22.65	23.58	22.23	22.63	26800	22.50
NYSE	CASC	2009-02-12	22.35	22.66	21.21	22.54	45700	22.41
NYSE	CASC	2009-02-11	23.69	24.27	22.60	22.87	31600	22.74
NYSE	CASC	2009-02-10	24.81	25.51	23.21	23.49	49600	23.35
NYSE	CASC	2009-02-09	25.16	25.58	24.55	24.82	28500	24.68
NYSE	CASC	2009-02-06	23.55	25.58	23.55	25.34	55900	25.19
NYSE	CASC	2009-02-05	22.85	24.14	22.63	23.51	48800	23.37
NYSE	CASC	2009-02-04	23.52	24.37	22.86	23.07	50600	22.94
NYSE	CASC	2009-02-03	23.51	23.78	22.62	23.52	67600	23.38
NYSE	CASC	2009-02-02	22.81	23.80	22.06	23.50	98500	23.36
NYSE	CASC	2009-01-30	24.59	24.59	22.60	22.89	36800	22.76
NYSE	CASC	2009-01-29	23.53	24.16	23.15	24.11	163200	23.97
NYSE	CASC	2009-01-28	23.44	24.11	23.20	24.02	71800	23.88
NYSE	CASC	2009-01-27	22.41	23.90	22.41	23.14	74600	23.01
NYSE	CASC	2009-01-26	22.08	23.39	21.74	22.44	77900	22.31
NYSE	CASC	2009-01-23	21.62	23.03	21.50	22.34	46400	22.21
NYSE	CASC	2009-01-22	23.12	23.12	21.78	22.36	43600	22.23
NYSE	CASC	2009-01-21	22.45	23.76	22.43	23.64	71600	23.50
NYSE	CASC	2009-01-20	24.21	24.21	22.01	22.31	55300	22.18
NYSE	CASC	2009-01-16	24.44	24.48	23.12	24.36	51700	24.22
NYSE	CASC	2009-01-15	23.65	24.67	22.52	24.29	45100	24.15
NYSE	CASC	2009-01-14	25.32	25.59	23.52	23.66	83900	23.52
NYSE	CASC	2009-01-13	25.07	25.87	24.25	25.38	59700	25.23
NYSE	CASC	2009-01-12	26.01	26.01	24.62	24.92	51700	24.78
NYSE	CASC	2009-01-09	27.36	27.36	25.50	25.85	69600	25.70
NYSE	CASC	2009-01-08	27.76	28.12	26.67	27.14	149800	26.98
NYSE	CASC	2009-01-07	30.97	31.02	27.66	28.14	208400	27.98
NYSE	CASC	2009-01-06	30.22	31.38	29.95	31.16	124700	30.98
NYSE	CASC	2009-01-05	30.60	30.90	29.30	30.12	140500	29.95
NYSE	CASC	2009-01-02	29.86	31.00	29.00	30.51	74800	30.33
NYSE	CNL	2009-12-31	28.07	28.14	27.29	27.33	323500	27.09
NYSE	CNL	2009-12-30	27.61	27.99	27.52	27.99	338100	27.75
NYSE	CNL	2009-12-29	27.66	27.76	27.63	27.72	256200	27.48
NYSE	CNL	2009-12-28	27.88	27.91	27.55	27.70	207200	27.46
NYSE	CNL	2009-12-24	27.52	27.87	27.52	27.75	80500	27.51
NYSE	CNL	2009-12-23	27.38	27.77	27.22	27.53	384800	27.29
NYSE	CNL	2009-12-22	27.42	27.54	27.16	27.25	339100	27.01
NYSE	CNL	2009-12-21	27.31	27.67	27.31	27.43	303000	27.19
NYSE	CNL	2009-12-18	26.91	27.24	26.64	27.14	1008500	26.91
NYSE	CNL	2009-12-17	26.86	26.89	26.47	26.72	382100	26.49
NYSE	CNL	2009-12-16	27.26	27.36	26.81	26.96	499500	26.73
NYSE	CNL	2009-12-15	26.96	27.15	26.73	27.09	502200	26.86
NYSE	CNL	2009-12-14	26.75	27.02	26.50	26.95	272500	26.72
NYSE	CNL	2009-12-11	26.51	26.74	26.43	26.70	434600	26.47
NYSE	CNL	2009-12-10	26.39	26.69	26.37	26.54	176800	26.31
NYSE	CNL	2009-12-09	26.27	26.43	26.01	26.35	281500	26.12
NYSE	CNL	2009-12-08	25.61	26.50	25.61	26.33	453400	26.10
NYSE	CNL	2009-12-07	26.26	26.77	26.17	26.57	188200	26.34
NYSE	CNL	2009-12-04	26.26	26.38	25.98	26.26	340200	26.03
NYSE	CNL	2009-12-03	26.16	26.28	25.93	25.95	182100	25.73
NYSE	CNL	2009-12-02	25.68	26.14	25.54	26.06	208300	25.83
NYSE	CNL	2009-12-01	25.68	25.70	25.53	25.68	371200	25.46
NYSE	CNL	2009-11-30	25.40	25.54	25.18	25.52	369900	25.30
NYSE	CNL	2009-11-27	25.62	25.90	25.50	25.50	123700	25.28
NYSE	CNL	2009-11-25	25.91	26.26	25.80	26.07	185700	25.84
NYSE	CNL	2009-11-24	25.83	25.98	25.74	25.94	186900	25.72
NYSE	CNL	2009-11-23	25.58	26.03	25.58	25.84	452800	25.62
NYSE	CNL	2009-11-20	25.03	25.41	24.96	25.40	304100	25.18
NYSE	CNL	2009-11-19	25.56	25.56	25.00	25.12	352500	24.90
NYSE	CNL	2009-11-18	25.70	25.87	25.56	25.66	241600	25.44
NYSE	CNL	2009-11-17	25.68	25.86	25.60	25.78	248400	25.56
NYSE	CNL	2009-11-16	25.29	25.83	25.29	25.73	565300	25.51
NYSE	CNL	2009-11-13	25.17	25.28	24.91	25.13	297400	24.91
NYSE	CNL	2009-11-12	25.32	25.45	24.95	25.03	399800	24.81
NYSE	CNL	2009-11-11	25.39	25.47	25.19	25.27	339600	25.05
NYSE	CNL	2009-11-10	24.89	25.31	24.84	25.21	494000	24.99
NYSE	CNL	2009-11-09	24.67	24.95	24.51	24.93	560700	24.71
NYSE	CNL	2009-11-06	24.49	24.75	24.33	24.58	291000	24.37
NYSE	CNL	2009-11-05	24.36	24.61	24.36	24.61	570300	24.40
NYSE	CNL	2009-11-04	24.85	24.96	24.50	24.60	509400	24.16
NYSE	CNL	2009-11-03	24.32	24.77	24.28	24.69	398100	24.25
NYSE	CNL	2009-11-02	24.96	25.35	24.03	24.38	887500	23.95
NYSE	CNL	2009-10-30	24.34	24.77	24.02	24.75	938000	24.31
NYSE	CNL	2009-10-29	24.80	24.80	24.27	24.46	452300	24.03
NYSE	CNL	2009-10-28	24.88	25.18	24.66	24.73	343300	24.29
NYSE	CNL	2009-10-27	24.78	25.15	24.74	24.84	384500	24.40
NYSE	CNL	2009-10-26	25.06	25.46	24.53	24.71	489200	24.27
NYSE	CNL	2009-10-23	25.43	25.56	24.79	24.98	318400	24.54
NYSE	CNL	2009-10-22	25.52	25.59	25.25	25.44	325800	24.99
NYSE	CNL	2009-10-21	25.37	25.85	25.30	25.46	700100	25.01
NYSE	CNL	2009-10-20	25.71	25.73	25.12	25.38	224600	24.93
NYSE	CNL	2009-10-19	25.60	25.83	25.29	25.76	124000	25.30
NYSE	CNL	2009-10-16	25.18	25.57	25.05	25.46	304700	25.01
NYSE	CNL	2009-10-15	25.18	25.34	25.04	25.26	282500	24.81
NYSE	CNL	2009-10-14	25.28	25.50	24.92	25.23	881500	24.78
NYSE	CNL	2009-10-13	25.48	25.48	25.15	25.16	1048600	24.71
NYSE	CNL	2009-10-12	25.70	25.74	25.40	25.47	236600	25.02
NYSE	CNL	2009-10-09	25.26	25.57	25.21	25.57	227800	25.12
NYSE	CNL	2009-10-08	25.17	25.33	25.05	25.33	231500	24.88
NYSE	CNL	2009-10-07	25.06	25.31	24.95	25.10	200300	24.66
NYSE	CNL	2009-10-06	24.91	25.17	24.74	25.16	326200	24.71
NYSE	CNL	2009-10-05	24.45	24.82	24.28	24.82	270500	24.38
NYSE	CNL	2009-10-02	24.52	24.78	24.40	24.45	195600	24.02
NYSE	CNL	2009-10-01	24.95	25.03	24.62	24.69	298100	24.25
NYSE	CNL	2009-09-30	25.00	25.12	24.67	25.08	414400	24.64
NYSE	CNL	2009-09-29	25.23	25.23	24.92	25.03	297700	24.59
NYSE	CNL	2009-09-28	25.05	25.43	25.02	25.14	317400	24.69
NYSE	CNL	2009-09-25	24.76	25.23	24.76	24.93	421400	24.49
NYSE	CNL	2009-09-24	24.94	25.12	24.81	24.86	369600	24.42
NYSE	CNL	2009-09-23	24.87	25.15	24.78	24.83	346400	24.39
NYSE	CNL	2009-09-22	25.13	25.25	24.72	24.86	311600	24.42
NYSE	CNL	2009-09-21	25.05	25.25	24.93	25.04	343800	24.60
NYSE	CNL	2009-09-18	25.22	25.39	25.10	25.19	556700	24.74
NYSE	CNL	2009-09-17	25.19	25.39	24.97	25.22	163200	24.77
NYSE	CNL	2009-09-16	24.92	25.41	24.83	25.30	164700	24.85
NYSE	CNL	2009-09-15	24.72	24.94	24.57	24.93	178000	24.49
NYSE	CNL	2009-09-14	24.39	24.79	24.38	24.78	185300	24.34
NYSE	CNL	2009-09-11	24.40	24.56	24.31	24.47	202600	24.04
NYSE	CNL	2009-09-10	24.38	24.46	24.22	24.43	153900	24.00
NYSE	CNL	2009-09-09	24.43	24.51	24.33	24.45	241500	24.02
NYSE	CNL	2009-09-08	24.31	24.43	24.02	24.43	179200	24.00
NYSE	CNL	2009-09-04	24.02	24.33	23.85	24.26	202200	23.83
NYSE	CNL	2009-09-03	24.12	24.12	23.74	24.10	187400	23.67
NYSE	CNL	2009-09-02	24.10	24.26	23.97	24.03	137200	23.60
NYSE	CNL	2009-09-01	24.30	24.76	24.12	24.23	263800	23.80
NYSE	CNL	2009-08-31	24.41	24.62	24.30	24.42	228600	23.99
NYSE	CNL	2009-08-28	24.63	24.78	24.30	24.52	265600	24.09
NYSE	CNL	2009-08-27	24.90	24.99	24.38	24.56	418700	24.13
NYSE	CNL	2009-08-26	24.92	25.03	24.69	24.93	234400	24.49
NYSE	CNL	2009-08-25	24.96	25.21	24.85	24.92	156500	24.48
NYSE	CNL	2009-08-24	24.94	25.00	24.70	24.86	197100	24.42
NYSE	CNL	2009-08-21	24.78	24.99	24.57	24.94	318400	24.50
NYSE	CNL	2009-08-20	24.49	24.58	24.29	24.55	187200	24.12
NYSE	CNL	2009-08-19	24.19	24.52	24.18	24.49	258600	24.06
NYSE	CNL	2009-08-18	24.22	24.45	24.08	24.24	319600	23.81
NYSE	CNL	2009-08-17	24.26	24.56	24.00	24.21	445300	23.78
NYSE	CNL	2009-08-14	24.60	24.71	24.19	24.45	309300	24.02
NYSE	CNL	2009-08-13	24.98	25.07	24.39	24.60	690400	24.16
NYSE	CNL	2009-08-12	25.00	25.30	24.61	24.97	371800	24.53
NYSE	CNL	2009-08-11	24.94	25.00	24.67	24.92	240400	24.48
NYSE	CNL	2009-08-10	24.39	24.97	24.39	24.94	390900	24.50
NYSE	CNL	2009-08-07	24.18	24.58	24.11	24.54	403900	24.11
NYSE	CNL	2009-08-06	23.99	24.20	23.51	23.85	431000	23.43
NYSE	CNL	2009-08-05	24.31	24.39	23.84	24.39	388400	23.74
NYSE	CNL	2009-08-04	24.12	24.56	24.05	24.31	352200	23.66
NYSE	CNL	2009-08-03	23.77	24.25	23.61	24.25	415700	23.60
NYSE	CNL	2009-07-31	23.54	23.84	23.46	23.69	373200	23.06
NYSE	CNL	2009-07-30	23.78	24.22	23.60	23.68	482800	23.05
NYSE	CNL	2009-07-29	23.66	23.68	23.17	23.50	556600	22.87
NYSE	CNL	2009-07-28	23.82	23.92	23.51	23.70	348800	23.07
NYSE	CNL	2009-07-27	23.82	24.02	23.73	24.02	238700	23.38
NYSE	CNL	2009-07-24	23.44	24.02	23.40	23.94	296300	23.30
NYSE	CNL	2009-07-23	22.57	23.60	22.57	23.58	401000	22.95
NYSE	CNL	2009-07-22	22.66	22.99	22.43	22.70	372500	22.09
NYSE	CNL	2009-07-21	22.63	22.91	22.54	22.85	255300	22.24
NYSE	CNL	2009-07-20	22.72	22.80	22.30	22.63	271400	22.02
NYSE	CNL	2009-07-17	22.78	22.82	22.51	22.62	234700	22.01
NYSE	CNL	2009-07-16	22.38	22.75	22.21	22.64	360300	22.03
NYSE	CNL	2009-07-15	22.47	22.50	22.19	22.50	371700	21.90
NYSE	CNL	2009-07-14	22.18	22.30	21.99	22.29	167600	21.69
NYSE	CNL	2009-07-13	21.93	22.25	21.60	22.23	598500	21.63
NYSE	CNL	2009-07-10	21.66	21.93	21.56	21.92	435100	21.33
NYSE	CNL	2009-07-09	21.98	21.98	21.47	21.75	407600	21.17
NYSE	CNL	2009-07-08	22.07	22.21	21.64	21.93	420200	21.34
NYSE	CNL	2009-07-07	22.38	22.39	21.97	22.07	268500	21.48
NYSE	CNL	2009-07-06	22.22	22.50	22.16	22.46	273800	21.86
NYSE	CNL	2009-07-02	22.47	22.58	22.15	22.23	371100	21.63
NYSE	CNL	2009-07-01	22.68	23.11	22.55	22.82	377700	22.21
NYSE	CNL	2009-06-30	22.14	22.52	22.01	22.42	813100	21.82
NYSE	CNL	2009-06-29	21.83	22.11	21.60	22.06	328900	21.47
NYSE	CNL	2009-06-26	21.93	21.93	21.53	21.81	599400	21.23
NYSE	CNL	2009-06-25	21.48	22.07	21.25	21.96	408300	21.37
NYSE	CNL	2009-06-24	21.82	21.94	21.37	21.51	560200	20.93
NYSE	CNL	2009-06-23	22.57	22.66	21.70	21.75	533000	21.17
NYSE	CNL	2009-06-22	22.18	22.81	22.10	22.57	571400	21.97
NYSE	CNL	2009-06-19	22.72	22.76	22.27	22.30	705900	21.70
NYSE	CNL	2009-06-18	22.12	22.55	22.07	22.46	386000	21.86
NYSE	CNL	2009-06-17	21.98	22.26	21.85	22.16	541500	21.57
NYSE	CNL	2009-06-16	22.17	22.33	21.84	21.99	422200	21.40
NYSE	CNL	2009-06-15	22.04	22.09	21.68	22.02	754000	21.43
NYSE	CNL	2009-06-12	21.77	22.31	21.54	22.25	516400	21.65
NYSE	CNL	2009-06-11	21.22	21.99	21.16	21.81	425800	21.23
NYSE	CNL	2009-06-10	20.78	21.17	20.67	21.15	584000	20.58
NYSE	CNL	2009-06-09	21.09	21.13	20.74	20.76	367800	20.20
NYSE	CNL	2009-06-08	21.27	21.49	20.92	20.98	599100	20.42
NYSE	CNL	2009-06-05	21.35	21.50	21.09	21.30	440100	20.73
NYSE	CNL	2009-06-04	21.02	21.31	20.93	21.22	461200	20.65
NYSE	CNL	2009-06-03	21.18	21.44	20.59	20.97	420700	20.41
NYSE	CNL	2009-06-02	21.06	21.47	20.98	21.24	558300	20.67
NYSE	CNL	2009-06-01	20.68	21.15	20.56	21.10	615700	20.54
NYSE	CNL	2009-05-29	20.59	20.77	20.27	20.46	507700	19.91
NYSE	CNL	2009-05-28	20.23	20.59	20.07	20.48	421100	19.93
NYSE	CNL	2009-05-27	20.63	20.67	20.18	20.20	456200	19.66
NYSE	CNL	2009-05-26	20.02	20.70	19.82	20.70	503200	20.15
NYSE	CNL	2009-05-22	20.26	20.40	20.05	20.09	367700	19.55
NYSE	CNL	2009-05-21	20.51	20.65	20.06	20.25	370100	19.71
NYSE	CNL	2009-05-20	21.03	21.10	20.64	20.67	464900	20.12
NYSE	CNL	2009-05-19	20.74	21.12	20.66	20.96	587500	20.40
NYSE	CNL	2009-05-18	20.93	20.93	20.42	20.78	490500	20.22
NYSE	CNL	2009-05-15	20.72	20.95	20.52	20.78	1074100	20.22
NYSE	CNL	2009-05-14	20.59	20.91	20.41	20.82	674900	20.26
NYSE	CNL	2009-05-13	20.83	21.06	20.41	20.47	634900	19.92
NYSE	CNL	2009-05-12	21.06	21.16	20.89	21.02	457200	20.46
NYSE	CNL	2009-05-11	21.00	21.21	20.83	21.01	640500	20.45
NYSE	CNL	2009-05-08	21.41	21.61	21.11	21.25	774000	20.68
NYSE	CNL	2009-05-07	21.57	21.57	20.52	21.12	1536000	20.55
NYSE	CNL	2009-05-06	21.41	21.53	20.73	21.41	999800	20.84
NYSE	CNL	2009-05-05	21.26	21.48	21.03	21.31	582800	20.74
NYSE	CNL	2009-05-04	21.47	21.66	21.20	21.40	541900	20.83
NYSE	CNL	2009-05-01	21.02	21.31	20.88	21.30	354100	20.73
NYSE	CNL	2009-04-30	21.73	21.73	21.08	21.09	637300	20.53
NYSE	CNL	2009-04-29	21.82	22.07	21.61	21.70	497600	20.90
NYSE	CNL	2009-04-28	21.57	22.20	21.46	21.72	497500	20.92
NYSE	CNL	2009-04-27	21.15	21.79	21.01	21.67	458700	20.87
NYSE	CNL	2009-04-24	21.32	21.52	20.94	21.40	568600	20.61
NYSE	CNL	2009-04-23	21.46	21.46	21.12	21.28	518200	20.50
NYSE	CNL	2009-04-22	21.60	21.73	21.39	21.51	478000	20.72
NYSE	CNL	2009-04-21	21.63	22.05	21.60	21.75	333600	20.95
NYSE	CNL	2009-04-20	22.08	22.32	21.70	21.70	435300	20.90
NYSE	CNL	2009-04-17	22.19	22.48	22.07	22.35	381800	21.53
NYSE	CNL	2009-04-16	22.04	22.32	21.75	22.19	714600	21.37
NYSE	CNL	2009-04-15	21.82	22.07	21.70	21.96	320000	21.15
NYSE	CNL	2009-04-14	22.14	22.14	21.47	21.85	531600	21.04
NYSE	CNL	2009-04-13	22.20	22.48	22.02	22.34	609900	21.52
NYSE	CNL	2009-04-09	22.32	22.63	21.86	22.29	604600	21.47
NYSE	CNL	2009-04-08	22.03	22.28	21.85	22.12	259600	21.30
NYSE	CNL	2009-04-07	21.88	22.30	21.74	21.93	697300	21.12
NYSE	CNL	2009-04-06	22.10	22.36	21.99	22.12	448700	21.30
NYSE	CNL	2009-04-03	22.52	22.74	22.00	22.29	576500	21.47
NYSE	CNL	2009-04-02	22.35	22.80	22.34	22.64	954400	21.81
NYSE	CNL	2009-04-01	21.43	22.27	21.25	22.11	5088000	21.30
NYSE	CNL	2009-03-31	21.99	22.00	21.65	21.69	816000	20.89
NYSE	CNL	2009-03-30	22.19	22.19	21.44	21.70	811500	20.90
NYSE	CNL	2009-03-27	22.72	22.79	22.29	22.31	588600	21.49
NYSE	CNL	2009-03-26	22.60	22.97	22.34	22.75	1058400	21.91
NYSE	CNL	2009-03-25	21.71	22.51	21.65	22.20	935800	21.38
NYSE	CNL	2009-03-24	21.86	22.00	21.60	21.73	406000	20.93
NYSE	CNL	2009-03-23	21.90	22.13	21.43	22.13	448900	21.31
NYSE	CNL	2009-03-20	21.89	22.16	21.35	21.37	463000	20.58
NYSE	CNL	2009-03-19	21.82	21.82	21.34	21.67	324900	20.87
NYSE	CNL	2009-03-18	20.80	21.69	20.53	21.59	586400	20.79
NYSE	CNL	2009-03-17	20.28	20.80	20.00	20.80	400900	20.03
NYSE	CNL	2009-03-16	20.28	20.69	20.16	20.23	544000	19.48
NYSE	CNL	2009-03-13	20.05	20.39	19.99	20.12	337600	19.38
NYSE	CNL	2009-03-12	19.83	20.20	19.73	20.10	524400	19.36
NYSE	CNL	2009-03-11	20.30	20.49	19.83	19.91	532600	19.18
NYSE	CNL	2009-03-10	20.13	20.35	19.85	20.20	795500	19.46
NYSE	CNL	2009-03-09	20.62	20.81	19.71	19.81	632500	19.08
NYSE	CNL	2009-03-06	20.22	21.43	20.22	20.86	1047700	20.09
NYSE	CNL	2009-03-05	20.45	20.61	19.92	20.13	856500	19.39
NYSE	CNL	2009-03-04	20.04	21.06	20.04	20.85	2794400	20.08
NYSE	CNL	2009-03-03	20.09	20.23	19.60	19.73	957700	19.00
NYSE	CNL	2009-03-02	20.24	21.47	19.84	19.87	1269300	19.14
NYSE	CNL	2009-02-27	18.69	21.38	18.69	20.52	1768100	19.76
NYSE	CNL	2009-02-26	19.84	19.91	19.06	19.06	355900	18.36
NYSE	CNL	2009-02-25	19.75	20.03	19.32	19.72	693900	18.99
NYSE	CNL	2009-02-24	19.71	19.99	19.44	19.91	423600	19.18
NYSE	CNL	2009-02-23	19.99	20.18	19.39	19.48	407900	18.76
NYSE	CNL	2009-02-20	20.27	20.48	19.74	19.87	563400	19.14
NYSE	CNL	2009-02-19	20.86	20.99	20.54	20.58	374700	19.82
NYSE	CNL	2009-02-18	21.16	21.36	20.48	20.67	563500	19.91
NYSE	CNL	2009-02-17	21.40	21.51	20.91	21.01	502900	20.24
NYSE	CNL	2009-02-13	21.95	22.18	21.64	21.84	257500	21.03
NYSE	CNL	2009-02-12	21.76	22.03	21.44	21.99	268600	21.18
NYSE	CNL	2009-02-11	22.44	22.44	21.93	22.07	211200	21.26
NYSE	CNL	2009-02-10	22.69	22.88	22.04	22.26	495500	21.44
NYSE	CNL	2009-02-09	23.06	23.13	22.36	22.77	470700	21.93
NYSE	CNL	2009-02-06	23.18	23.45	22.93	23.13	550600	22.28
NYSE	CNL	2009-02-05	23.31	23.58	22.97	23.14	507900	22.29
NYSE	CNL	2009-02-04	23.34	23.77	23.24	23.54	358800	22.46
NYSE	CNL	2009-02-03	23.28	23.40	22.88	23.26	442400	22.19
NYSE	CNL	2009-02-02	22.58	23.37	22.55	23.21	497100	22.14
NYSE	CNL	2009-01-30	23.11	23.33	22.76	22.85	503500	21.80
NYSE	CNL	2009-01-29	22.70	23.42	22.66	22.95	378000	21.89
NYSE	CNL	2009-01-28	23.06	23.24	22.69	23.06	507100	22.00
NYSE	CNL	2009-01-27	22.53	22.95	22.36	22.78	298000	21.73
NYSE	CNL	2009-01-26	21.88	22.58	21.75	22.38	487200	21.35
NYSE	CNL	2009-01-23	21.44	21.89	21.27	21.85	444300	20.84
NYSE	CNL	2009-01-22	21.60	22.10	21.39	21.92	481500	20.91
NYSE	CNL	2009-01-21	21.92	22.07	21.42	21.94	448300	20.93
NYSE	CNL	2009-01-20	22.17	22.39	21.55	21.64	465200	20.64
NYSE	CNL	2009-01-16	22.22	22.55	21.80	22.36	513600	21.33
NYSE	CNL	2009-01-15	21.62	21.94	21.13	21.92	463200	20.91
NYSE	CNL	2009-01-14	21.86	21.86	21.15	21.62	405200	20.62
NYSE	CNL	2009-01-13	22.40	22.44	21.83	22.18	340600	21.16
NYSE	CNL	2009-01-12	22.25	22.69	22.17	22.53	372000	21.49
NYSE	CNL	2009-01-09	22.78	22.92	22.13	22.22	540900	21.20
NYSE	CNL	2009-01-08	22.68	22.96	22.55	22.93	312500	21.87
NYSE	CNL	2009-01-07	22.86	23.09	22.51	22.78	361400	21.73
NYSE	CNL	2009-01-06	23.52	23.60	22.95	23.24	407100	22.17
NYSE	CNL	2009-01-05	23.52	23.55	23.00	23.38	374700	22.30
NYSE	CNL	2009-01-02	22.91	23.66	22.70	23.53	274900	22.45
NYSE	CNQ	2009-12-31	72.00	72.89	71.93	71.95	664700	71.95
NYSE	CNQ	2009-12-30	71.75	72.17	71.24	71.84	794700	71.84
NYSE	CNQ	2009-12-29	71.99	72.56	71.58	72.31	1316000	72.31
NYSE	CNQ	2009-12-28	71.42	71.83	70.45	71.09	404400	71.09
NYSE	CNQ	2009-12-24	70.96	71.48	70.45	71.01	333000	71.01
NYSE	CNQ	2009-12-23	69.68	70.83	69.08	70.67	1038900	70.67
NYSE	CNQ	2009-12-22	68.78	69.35	68.04	68.95	804500	68.95
NYSE	CNQ	2009-12-21	68.14	68.79	67.88	68.75	1046300	68.75
NYSE	CNQ	2009-12-18	67.26	68.00	66.97	67.32	1355400	67.32
NYSE	CNQ	2009-12-17	66.92	67.63	66.53	66.79	1211800	66.79
NYSE	CNQ	2009-12-16	67.15	68.21	66.74	67.89	1906300	67.89
NYSE	CNQ	2009-12-15	66.31	66.71	65.81	66.18	1042700	66.18
NYSE	CNQ	2009-12-14	65.48	66.58	65.20	66.30	1257900	66.30
NYSE	CNQ	2009-12-11	65.33	65.90	64.54	64.86	1595600	64.86
NYSE	CNQ	2009-12-10	64.55	65.29	63.39	65.03	1546600	65.03
NYSE	CNQ	2009-12-09	63.66	64.06	62.32	63.54	2167700	63.54
NYSE	CNQ	2009-12-08	64.89	64.89	62.68	62.98	2889600	62.88
NYSE	CNQ	2009-12-07	65.93	66.72	65.22	65.36	1868000	65.26
NYSE	CNQ	2009-12-04	67.85	68.10	65.62	66.51	2961100	66.40
NYSE	CNQ	2009-12-03	67.38	67.81	66.45	66.52	2270800	66.41
NYSE	CNQ	2009-12-02	68.38	68.58	67.22	67.46	1784800	67.35
NYSE	CNQ	2009-12-01	67.53	68.89	67.53	68.41	1979300	68.30
NYSE	CNQ	2009-11-30	67.10	68.58	66.42	67.14	2153100	67.03
NYSE	CNQ	2009-11-27	65.60	67.37	64.80	66.93	1043000	66.82
NYSE	CNQ	2009-11-25	68.53	69.35	67.77	69.27	1969400	69.16
NYSE	CNQ	2009-11-24	67.31	68.35	66.32	67.97	2189800	67.86
NYSE	CNQ	2009-11-23	67.79	68.86	67.02	67.25	1860200	67.14
NYSE	CNQ	2009-11-20	65.57	66.28	65.40	66.09	3398300	65.99
NYSE	CNQ	2009-11-19	67.72	67.80	66.03	67.02	1999400	66.91
NYSE	CNQ	2009-11-18	69.21	69.70	67.74	68.13	1862000	68.02
NYSE	CNQ	2009-11-17	68.30	69.06	67.93	68.98	2449900	68.87
NYSE	CNQ	2009-11-16	68.15	69.94	67.90	69.15	3465500	69.04
NYSE	CNQ	2009-11-13	65.71	67.07	65.33	66.75	2166600	66.64
NYSE	CNQ	2009-11-12	67.01	67.77	65.27	65.70	2246300	65.60
NYSE	CNQ	2009-11-11	68.74	69.19	67.21	67.64	2322900	67.53
NYSE	CNQ	2009-11-10	67.64	67.91	66.22	67.50	2466500	67.39
NYSE	CNQ	2009-11-09	67.74	68.62	67.36	67.99	2474200	67.88
NYSE	CNQ	2009-11-06	62.40	65.39	62.40	65.14	3767000	65.04
NYSE	CNQ	2009-11-05	63.94	64.64	62.40	63.36	4580600	63.26
NYSE	CNQ	2009-11-04	65.95	67.15	64.29	64.45	3490800	64.35
NYSE	CNQ	2009-11-03	62.36	65.09	62.08	64.44	4310800	64.34
NYSE	CNQ	2009-11-02	64.80	65.48	62.55	63.47	4277600	63.37
NYSE	CNQ	2009-10-30	67.34	67.34	63.71	64.67	3486400	64.57
NYSE	CNQ	2009-10-29	66.21	68.49	66.21	67.88	2025100	67.77
NYSE	CNQ	2009-10-28	68.05	68.08	65.35	65.59	3165500	65.49
NYSE	CNQ	2009-10-27	68.78	69.75	67.37	68.91	2526300	68.80
NYSE	CNQ	2009-10-26	71.03	72.58	68.36	69.02	2441700	68.91
NYSE	CNQ	2009-10-23	72.90	73.40	70.28	70.81	2088800	70.70
NYSE	CNQ	2009-10-22	72.03	72.96	70.88	72.76	2372000	72.64
NYSE	CNQ	2009-10-21	72.44	75.10	72.21	72.67	3463800	72.55
NYSE	CNQ	2009-10-20	75.36	75.64	72.69	72.98	3469000	72.86
NYSE	CNQ	2009-10-19	75.99	76.51	75.00	76.10	2118100	75.98
NYSE	CNQ	2009-10-16	75.19	75.87	74.54	75.68	2371100	75.56
NYSE	CNQ	2009-10-15	75.12	76.14	74.27	76.09	2201600	75.97
NYSE	CNQ	2009-10-14	73.32	75.46	73.32	75.39	2059200	75.27
NYSE	CNQ	2009-10-13	72.32	73.04	71.07	72.46	2438400	72.34
NYSE	CNQ	2009-10-12	71.15	72.69	70.84	72.40	1823600	72.29
NYSE	CNQ	2009-10-09	68.99	70.55	68.91	69.95	1338200	69.84
NYSE	CNQ	2009-10-08	67.32	69.63	66.76	69.47	1993600	69.36
NYSE	CNQ	2009-10-07	66.88	67.33	65.85	66.69	1720300	66.58
NYSE	CNQ	2009-10-06	67.01	67.81	65.95	66.82	1850400	66.71
NYSE	CNQ	2009-10-05	63.53	65.38	62.74	65.04	2419900	64.94
NYSE	CNQ	2009-10-02	62.80	63.72	62.05	63.17	3116200	63.07
NYSE	CNQ	2009-10-01	67.87	67.87	64.22	64.31	2566200	64.21
NYSE	CNQ	2009-09-30	68.05	68.29	65.63	67.19	3154300	67.08
NYSE	CNQ	2009-09-29	67.24	67.76	65.95	66.69	2992600	66.58
NYSE	CNQ	2009-09-28	66.82	68.07	66.25	67.47	2306600	67.36
NYSE	CNQ	2009-09-25	66.01	67.76	65.59	66.29	3807600	66.18
NYSE	CNQ	2009-09-24	69.57	69.57	65.55	66.08	5125900	65.98
NYSE	CNQ	2009-09-23	71.84	71.84	68.74	69.61	3695300	69.50
NYSE	CNQ	2009-09-22	70.21	71.93	69.55	71.60	2604400	71.49
NYSE	CNQ	2009-09-21	66.99	68.78	66.12	68.60	2044800	68.49
NYSE	CNQ	2009-09-18	69.70	69.79	67.91	69.20	1867600	69.09
NYSE	CNQ	2009-09-17	68.67	70.16	68.23	69.27	3131600	69.16
NYSE	CNQ	2009-09-16	68.51	69.53	67.62	69.44	2758300	69.33
NYSE	CNQ	2009-09-15	66.17	68.17	66.02	68.03	2749400	67.92
NYSE	CNQ	2009-09-14	63.39	65.87	63.39	65.56	2322700	65.46
NYSE	CNQ	2009-09-11	63.25	65.48	63.05	64.91	3114500	64.81
NYSE	CNQ	2009-09-10	61.02	63.04	60.97	62.91	1874900	62.81
NYSE	CNQ	2009-09-09	60.78	61.76	60.19	61.18	2051900	61.08
NYSE	CNQ	2009-09-08	60.19	61.22	59.82	60.83	2061400	60.64
NYSE	CNQ	2009-09-04	56.94	58.79	56.94	58.50	1710100	58.31
NYSE	CNQ	2009-09-03	55.98	56.71	55.65	56.53	1621000	56.35
NYSE	CNQ	2009-09-02	55.24	56.03	54.70	55.38	2178900	55.20
NYSE	CNQ	2009-09-01	56.81	57.79	55.00	56.06	3125400	55.88
NYSE	CNQ	2009-08-31	57.08	57.43	56.31	57.23	1915600	57.05
NYSE	CNQ	2009-08-28	60.04	60.21	58.39	58.96	1511700	58.77
NYSE	CNQ	2009-08-27	58.37	59.18	57.00	58.90	1507000	58.71
NYSE	CNQ	2009-08-26	58.60	59.58	58.09	59.09	1159400	58.90
NYSE	CNQ	2009-08-25	61.94	62.04	59.16	59.64	1718900	59.45
NYSE	CNQ	2009-08-24	61.06	62.05	60.47	61.06	1673400	60.86
NYSE	CNQ	2009-08-21	59.57	60.46	59.50	60.03	1509400	59.84
NYSE	CNQ	2009-08-20	58.18	58.91	57.76	58.75	1862000	58.56
NYSE	CNQ	2009-08-19	56.12	58.74	55.91	58.03	1829100	57.84
NYSE	CNQ	2009-08-18	56.15	57.90	56.05	57.49	1315300	57.31
NYSE	CNQ	2009-08-17	56.25	56.31	55.45	56.29	1521300	56.11
NYSE	CNQ	2009-08-14	59.17	59.31	57.35	58.08	1366900	57.89
NYSE	CNQ	2009-08-13	58.80	59.05	57.83	58.71	1467600	58.52
NYSE	CNQ	2009-08-12	56.31	58.41	56.20	57.56	1548300	57.38
NYSE	CNQ	2009-08-11	57.73	57.83	56.06	56.57	2873000	56.39
NYSE	CNQ	2009-08-10	59.78	59.86	58.37	58.69	2365500	58.50
NYSE	CNQ	2009-08-07	62.31	63.08	59.33	59.55	3077900	59.36
NYSE	CNQ	2009-08-06	63.15	63.94	60.92	61.61	2293600	61.41
NYSE	CNQ	2009-08-05	62.66	63.88	62.56	63.20	2140200	63.00
NYSE	CNQ	2009-08-04	62.79	63.75	61.90	63.14	2067300	62.94
NYSE	CNQ	2009-08-03	61.95	65.20	61.69	64.39	2667300	64.18
NYSE	CNQ	2009-07-31	58.76	60.82	58.11	60.39	2435500	60.20
NYSE	CNQ	2009-07-30	58.03	59.41	57.68	58.80	2868000	58.61
NYSE	CNQ	2009-07-29	57.44	57.54	56.04	56.64	2263700	56.46
NYSE	CNQ	2009-07-28	58.30	59.16	57.35	58.68	1961300	58.49
NYSE	CNQ	2009-07-27	59.73	59.77	58.00	59.22	1955100	59.03
NYSE	CNQ	2009-07-24	58.90	59.43	58.08	58.98	1645500	58.79
NYSE	CNQ	2009-07-23	55.53	58.74	55.00	58.51	2663400	58.32
NYSE	CNQ	2009-07-22	55.50	56.35	54.82	55.24	4462100	55.06
NYSE	CNQ	2009-07-21	59.73	60.29	56.09	56.46	4732700	56.28
NYSE	CNQ	2009-07-20	57.79	59.21	57.44	58.83	2521300	58.64
NYSE	CNQ	2009-07-17	55.19	56.68	54.61	56.31	2409500	56.13
NYSE	CNQ	2009-07-16	53.47	55.34	52.91	55.03	2253600	54.85
NYSE	CNQ	2009-07-15	52.65	54.25	52.65	53.80	2351600	53.63
NYSE	CNQ	2009-07-14	51.25	51.32	50.10	51.01	2202600	50.85
NYSE	CNQ	2009-07-13	47.37	49.85	46.48	49.54	2528200	49.38
NYSE	CNQ	2009-07-10	46.31	47.74	45.55	47.52	1967200	47.37
NYSE	CNQ	2009-07-09	46.80	48.26	46.33	47.35	2441900	47.20
NYSE	CNQ	2009-07-08	47.16	48.03	45.03	45.93	4665800	45.78
NYSE	CNQ	2009-07-07	48.20	48.80	47.09	47.22	1725500	47.07
NYSE	CNQ	2009-07-06	48.73	48.73	46.46	48.24	4112500	48.09
NYSE	CNQ	2009-07-02	50.64	51.65	50.34	50.58	2116000	50.42
NYSE	CNQ	2009-07-01	54.01	54.24	51.80	52.18	1416300	52.01
NYSE	CNQ	2009-06-30	52.82	53.61	51.59	52.49	2032300	52.32
NYSE	CNQ	2009-06-29	52.39	53.17	51.99	52.80	1819500	52.63
NYSE	CNQ	2009-06-26	51.88	52.25	51.21	51.59	2062500	51.43
NYSE	CNQ	2009-06-25	49.25	52.29	49.05	52.10	2591900	51.93
NYSE	CNQ	2009-06-24	49.50	50.89	48.82	49.21	2718600	49.05
NYSE	CNQ	2009-06-23	48.31	49.09	46.80	48.68	2668200	48.52
NYSE	CNQ	2009-06-22	50.72	50.72	47.38	47.51	3682600	47.36
NYSE	CNQ	2009-06-19	52.67	52.88	51.25	51.65	2335600	51.48
NYSE	CNQ	2009-06-18	51.91	53.12	51.20	51.77	1897700	51.60
NYSE	CNQ	2009-06-17	53.45	53.50	51.18	52.13	3081800	51.96
NYSE	CNQ	2009-06-16	56.74	56.89	53.74	53.92	2752200	53.75
NYSE	CNQ	2009-06-15	56.79	56.79	54.25	55.05	3248300	54.87
NYSE	CNQ	2009-06-12	58.99	58.99	57.36	57.87	2366600	57.69
NYSE	CNQ	2009-06-11	58.77	60.54	58.27	59.83	2529600	59.64
NYSE	CNQ	2009-06-10	58.81	58.93	57.09	58.31	2781500	58.12
NYSE	CNQ	2009-06-09	58.31	58.77	57.10	57.73	2085200	57.45
NYSE	CNQ	2009-06-08	57.50	57.57	55.86	57.20	2567600	56.92
NYSE	CNQ	2009-06-05	58.48	58.75	56.59	57.72	2090600	57.44
NYSE	CNQ	2009-06-04	57.57	58.90	56.82	58.04	3050700	57.76
NYSE	CNQ	2009-06-03	60.41	60.41	55.58	56.67	3855800	56.40
NYSE	CNQ	2009-06-02	62.10	62.64	60.69	61.57	2687300	61.27
NYSE	CNQ	2009-06-01	61.84	63.46	61.58	62.48	3403900	62.18
NYSE	CNQ	2009-05-29	59.59	59.98	58.79	59.76	3287000	59.47
NYSE	CNQ	2009-05-28	56.12	58.93	55.66	58.00	3444800	57.72
NYSE	CNQ	2009-05-27	56.66	57.43	55.21	55.38	1996900	55.11
NYSE	CNQ	2009-05-26	52.45	56.09	52.08	55.72	3539700	55.45
NYSE	CNQ	2009-05-22	53.44	54.64	53.04	54.10	2779000	53.84
NYSE	CNQ	2009-05-21	54.08	54.21	51.44	52.83	4067700	52.57
NYSE	CNQ	2009-05-20	54.76	56.52	54.29	55.54	3514900	55.27
NYSE	CNQ	2009-05-19	52.31	54.09	52.29	53.42	2346500	53.16
NYSE	CNQ	2009-05-18	50.69	52.89	50.15	52.56	1666200	52.31
NYSE	CNQ	2009-05-15	50.44	51.59	48.77	49.51	2873600	49.27
NYSE	CNQ	2009-05-14	48.84	51.71	48.84	51.01	2588300	50.76
NYSE	CNQ	2009-05-13	52.01	52.95	49.48	49.74	3404200	49.50
NYSE	CNQ	2009-05-12	53.97	54.87	51.92	53.34	2089800	53.08
NYSE	CNQ	2009-05-11	53.32	53.80	52.68	53.29	2796600	53.03
NYSE	CNQ	2009-05-08	53.06	55.50	52.99	55.11	3804300	54.84
NYSE	CNQ	2009-05-07	53.87	55.63	50.75	51.40	4251000	51.15
NYSE	CNQ	2009-05-06	51.75	53.59	50.80	53.12	3630900	52.86
NYSE	CNQ	2009-05-05	51.38	51.46	49.68	50.99	3142400	50.74
NYSE	CNQ	2009-05-04	48.18	51.86	48.18	51.77	3579800	51.52
NYSE	CNQ	2009-05-01	46.52	48.02	46.48	47.52	2297600	47.29
NYSE	CNQ	2009-04-30	47.13	48.07	46.04	46.11	3008500	45.89
NYSE	CNQ	2009-04-29	47.00	47.39	46.06	46.30	3882400	46.08
NYSE	CNQ	2009-04-28	46.64	47.16	45.43	45.58	3906700	45.36
NYSE	CNQ	2009-04-27	47.14	48.38	46.48	47.81	3135200	47.58
NYSE	CNQ	2009-04-24	49.43	50.45	48.82	48.94	3861000	48.70
NYSE	CNQ	2009-04-23	46.37	48.69	45.99	48.05	4481600	47.82
NYSE	CNQ	2009-04-22	44.10	46.85	44.09	45.60	3379100	45.38
NYSE	CNQ	2009-04-21	42.42	45.23	42.10	44.78	2991000	44.56
NYSE	CNQ	2009-04-20	45.38	45.38	43.32	43.61	3202200	43.40
NYSE	CNQ	2009-04-17	46.26	47.69	46.23	47.17	2484600	46.94
NYSE	CNQ	2009-04-16	45.65	46.17	45.02	45.91	2270300	45.69
NYSE	CNQ	2009-04-15	44.69	45.58	44.25	45.55	3002400	45.33
NYSE	CNQ	2009-04-14	45.00	45.55	44.30	44.59	3086500	44.37
NYSE	CNQ	2009-04-13	43.71	45.78	43.43	45.34	2330800	45.12
NYSE	CNQ	2009-04-09	44.01	44.88	43.63	44.58	2270900	44.36
NYSE	CNQ	2009-04-08	41.14	42.84	40.66	42.35	2419500	42.15
NYSE	CNQ	2009-04-07	42.22	42.28	41.14	41.39	2627600	41.19
NYSE	CNQ	2009-04-06	42.84	43.19	42.00	43.13	2940200	42.92
NYSE	CNQ	2009-04-03	42.37	44.30	42.37	43.73	3012700	43.52
NYSE	CNQ	2009-04-02	42.52	43.48	42.00	42.92	3381800	42.71
NYSE	CNQ	2009-04-01	37.84	40.59	37.73	40.16	3234400	39.97
NYSE	CNQ	2009-03-31	39.37	39.64	38.46	38.56	3319900	38.37
NYSE	CNQ	2009-03-30	40.00	40.07	38.05	38.76	3051000	38.57
NYSE	CNQ	2009-03-27	42.49	42.60	41.36	41.68	3899600	41.48
NYSE	CNQ	2009-03-26	43.25	43.50	42.65	43.14	5021100	42.93
NYSE	CNQ	2009-03-25	41.70	43.34	40.03	42.43	6280900	42.22
NYSE	CNQ	2009-03-24	42.21	42.60	41.21	41.33	3761900	41.13
NYSE	CNQ	2009-03-23	41.57	43.24	41.46	43.15	6530400	42.94
NYSE	CNQ	2009-03-20	40.82	41.40	39.45	39.69	3249800	39.50
NYSE	CNQ	2009-03-19	41.40	42.55	40.81	40.93	5269300	40.73
NYSE	CNQ	2009-03-18	39.21	39.97	36.79	39.43	5320600	39.24
NYSE	CNQ	2009-03-17	37.56	39.51	36.86	39.51	5004000	39.32
NYSE	CNQ	2009-03-16	37.25	38.70	36.32	37.56	4174800	37.38
NYSE	CNQ	2009-03-13	38.46	38.46	36.28	37.36	4517800	37.18
NYSE	CNQ	2009-03-12	34.76	38.25	34.76	37.89	4919600	37.71
NYSE	CNQ	2009-03-11	35.39	36.25	34.39	35.03	4597700	34.86
NYSE	CNQ	2009-03-10	34.89	35.96	34.54	35.69	7329000	35.44
NYSE	CNQ	2009-03-09	31.61	34.15	31.61	33.30	4860100	33.06
NYSE	CNQ	2009-03-06	32.50	33.98	31.20	32.55	8818400	32.32
NYSE	CNQ	2009-03-05	29.90	31.85	29.43	31.49	7107500	31.27
NYSE	CNQ	2009-03-04	30.19	30.49	28.90	30.11	8018200	29.90
NYSE	CNQ	2009-03-03	29.20	29.69	27.69	28.69	6573100	28.49
NYSE	CNQ	2009-03-02	30.47	31.23	27.95	28.19	4496200	27.99
NYSE	CNQ	2009-02-27	31.72	33.43	31.35	32.27	4514300	32.04
NYSE	CNQ	2009-02-26	32.78	34.74	32.29	33.14	5599100	32.90
NYSE	CNQ	2009-02-25	32.00	32.73	30.95	31.65	6636800	31.43
NYSE	CNQ	2009-02-24	29.46	32.43	29.46	32.02	5435700	31.79
NYSE	CNQ	2009-02-23	31.40	31.65	29.17	29.29	4646600	29.08
NYSE	CNQ	2009-02-20	31.39	31.83	30.46	30.88	4153000	30.66
NYSE	CNQ	2009-02-19	32.12	32.85	31.36	32.01	3787900	31.78
NYSE	CNQ	2009-02-18	32.00	32.21	30.71	31.37	3856700	31.15
NYSE	CNQ	2009-02-17	33.08	33.08	31.45	31.60	4601300	31.38
NYSE	CNQ	2009-02-13	35.00	35.51	34.40	34.50	3536400	34.26
NYSE	CNQ	2009-02-12	34.28	34.93	33.48	34.74	3798000	34.49
NYSE	CNQ	2009-02-11	36.71	36.71	34.42	34.87	4364500	34.62
NYSE	CNQ	2009-02-10	39.39	39.65	35.41	35.94	4930900	35.68
NYSE	CNQ	2009-02-09	38.13	39.75	38.12	38.95	4104000	38.67
NYSE	CNQ	2009-02-06	34.83	37.74	33.65	37.19	5651200	36.93
NYSE	CNQ	2009-02-05	34.58	36.41	33.97	36.29	4384400	36.03
NYSE	CNQ	2009-02-04	34.54	35.04	33.93	34.53	4952700	34.29
NYSE	CNQ	2009-02-03	34.68	34.68	33.59	34.06	4266200	33.82
NYSE	CNQ	2009-02-02	34.13	35.16	33.80	34.39	3753300	34.15
NYSE	CNQ	2009-01-30	36.32	36.88	35.07	35.55	3747700	35.30
NYSE	CNQ	2009-01-29	37.01	37.22	35.85	36.12	3845600	35.86
NYSE	CNQ	2009-01-28	37.29	38.00	36.65	37.73	3232800	37.46
NYSE	CNQ	2009-01-27	36.72	36.90	35.47	36.02	2186000	35.76
NYSE	CNQ	2009-01-26	36.92	38.44	36.23	36.89	2737800	36.63
NYSE	CNQ	2009-01-23	33.32	36.75	32.65	36.20	4337500	35.94
NYSE	CNQ	2009-01-22	34.81	35.50	33.26	34.27	4828700	34.03
NYSE	CNQ	2009-01-21	35.00	36.04	33.68	35.98	5499900	35.72
NYSE	CNQ	2009-01-20	36.98	37.34	34.16	34.43	6476800	34.19
NYSE	CNQ	2009-01-16	39.73	40.25	38.39	38.86	4702000	38.58
NYSE	CNQ	2009-01-15	37.45	37.75	35.14	37.66	3904100	37.39
NYSE	CNQ	2009-01-14	38.16	38.16	36.30	37.45	4422400	37.18
NYSE	CNQ	2009-01-13	38.75	39.85	37.73	38.74	4922800	38.47
NYSE	CNQ	2009-01-12	40.58	41.28	39.14	39.51	2747900	39.23
NYSE	CNQ	2009-01-09	43.93	44.11	41.79	42.61	2458000	42.31
NYSE	CNQ	2009-01-08	42.50	44.44	42.06	44.10	2982300	43.79
NYSE	CNQ	2009-01-07	45.91	46.00	42.38	43.04	3336300	42.73
NYSE	CNQ	2009-01-06	48.54	48.54	46.25	47.18	4327300	46.85
NYSE	CNQ	2009-01-05	43.53	46.90	43.18	46.11	4131500	45.78
NYSE	CNQ	2009-01-02	40.57	43.25	40.22	42.72	2325800	42.42
NYSE	CMI	2009-12-31	46.35	46.65	45.85	45.86	683500	45.86
NYSE	CMI	2009-12-30	46.50	46.80	46.20	46.39	811300	46.39
NYSE	CMI	2009-12-29	47.50	47.50	46.79	46.84	773000	46.84
NYSE	CMI	2009-12-28	47.40	47.74	47.28	47.41	855200	47.41
NYSE	CMI	2009-12-24	47.26	47.71	47.12	47.53	357200	47.53
NYSE	CMI	2009-12-23	47.00	47.41	46.47	47.35	1079400	47.35
NYSE	CMI	2009-12-22	47.00	47.10	46.44	46.76	2410800	46.76
NYSE	CMI	2009-12-21	47.37	47.49	46.84	47.19	2205700	47.19
NYSE	CMI	2009-12-18	46.86	47.14	46.66	47.11	1935700	47.11
NYSE	CMI	2009-12-17	46.22	46.80	46.01	46.50	1333500	46.50
NYSE	CMI	2009-12-16	46.26	47.10	46.12	46.77	1917500	46.77
NYSE	CMI	2009-12-15	46.40	46.63	45.92	46.11	2244300	46.11
NYSE	CMI	2009-12-14	46.00	46.71	45.45	46.56	1711800	46.56
NYSE	CMI	2009-12-11	46.59	46.74	45.30	45.59	1841200	45.59
NYSE	CMI	2009-12-10	45.81	46.63	45.68	46.35	2349300	46.35
NYSE	CMI	2009-12-09	44.70	45.90	44.57	45.74	2555500	45.74
NYSE	CMI	2009-12-08	44.61	45.19	44.23	44.96	2884000	44.96
NYSE	CMI	2009-12-07	45.07	45.75	44.60	45.08	3173500	45.08
NYSE	CMI	2009-12-04	43.69	44.29	42.61	43.70	2304500	43.70
NYSE	CMI	2009-12-03	43.60	44.36	42.99	43.05	3393000	43.05
NYSE	CMI	2009-12-02	46.75	46.87	43.05	43.42	8007600	43.42
NYSE	CMI	2009-12-01	45.54	47.57	45.42	47.16	3175000	47.16
NYSE	CMI	2009-11-30	45.40	45.79	44.40	44.90	2483900	44.90
NYSE	CMI	2009-11-27	44.86	46.07	44.16	45.34	755800	45.34
NYSE	CMI	2009-11-25	46.18	46.67	45.66	46.34	1636600	46.34
NYSE	CMI	2009-11-24	46.67	46.96	45.74	46.08	1985600	46.08
NYSE	CMI	2009-11-23	47.43	47.94	46.63	46.79	1487800	46.79
NYSE	CMI	2009-11-20	46.76	46.93	45.85	46.50	1644200	46.50
NYSE	CMI	2009-11-19	47.68	47.80	46.66	47.18	1387800	47.18
NYSE	CMI	2009-11-18	48.69	48.69	47.67	48.14	1334500	48.14
NYSE	CMI	2009-11-17	48.78	48.78	47.75	48.51	1468700	48.33
NYSE	CMI	2009-11-16	47.25	49.40	47.25	48.84	2358500	48.66
NYSE	CMI	2009-11-13	46.74	47.10	46.20	46.97	2082600	46.80
NYSE	CMI	2009-11-12	46.84	47.38	46.40	46.61	2143800	46.44
NYSE	CMI	2009-11-11	47.06	47.73	46.72	47.39	1698400	47.22
NYSE	CMI	2009-11-10	46.82	47.49	46.49	46.94	1348500	46.77
NYSE	CMI	2009-11-09	46.77	47.19	45.88	47.01	1792300	46.84
NYSE	CMI	2009-11-06	46.33	47.07	45.54	46.18	1856200	46.01
NYSE	CMI	2009-11-05	46.00	47.09	45.55	47.07	2513100	46.90
NYSE	CMI	2009-11-04	45.74	46.91	45.12	45.30	3376900	45.14
NYSE	CMI	2009-11-03	43.01	45.16	43.01	44.77	3244800	44.61
NYSE	CMI	2009-11-02	43.30	44.66	42.63	44.10	4007800	43.94
NYSE	CMI	2009-10-30	47.76	48.90	42.10	43.06	10839400	42.90
NYSE	CMI	2009-10-29	45.08	46.12	44.91	45.92	2893500	45.75
NYSE	CMI	2009-10-28	46.47	46.61	44.60	44.70	2729800	44.54
NYSE	CMI	2009-10-27	48.68	48.80	46.34	46.52	2910700	46.35
NYSE	CMI	2009-10-26	48.59	50.35	47.94	48.41	2502200	48.24
NYSE	CMI	2009-10-23	50.17	50.51	48.27	48.59	2975200	48.41
NYSE	CMI	2009-10-22	50.07	50.26	48.74	50.01	3251100	49.83
NYSE	CMI	2009-10-21	50.08	51.54	49.60	50.07	2302300	49.89
NYSE	CMI	2009-10-20	51.55	51.65	50.09	50.50	2154200	50.32
NYSE	CMI	2009-10-19	49.01	50.77	48.88	50.55	2504800	50.37
NYSE	CMI	2009-10-16	48.75	49.09	48.06	48.72	1830900	48.54
NYSE	CMI	2009-10-15	48.79	49.38	48.26	49.26	1970500	49.08
NYSE	CMI	2009-10-14	47.82	49.08	47.69	48.99	2474600	48.81
NYSE	CMI	2009-10-13	47.48	47.59	46.80	47.23	2237000	47.06
NYSE	CMI	2009-10-12	47.54	48.15	47.28	47.72	2279800	47.55
NYSE	CMI	2009-10-09	47.28	47.55	46.63	47.32	2324000	47.15
NYSE	CMI	2009-10-08	45.87	47.60	45.73	47.14	3420400	46.97
NYSE	CMI	2009-10-07	44.66	45.45	44.38	45.36	2381100	45.20
NYSE	CMI	2009-10-06	44.70	45.38	44.35	44.87	2814400	44.71
NYSE	CMI	2009-10-05	42.94	44.13	42.57	44.08	2261800	43.92
NYSE	CMI	2009-10-02	42.34	43.25	41.51	42.54	2908600	42.39
NYSE	CMI	2009-10-01	44.45	44.53	43.07	43.07	3227500	42.91
NYSE	CMI	2009-09-30	44.79	45.22	43.62	44.81	3716500	44.65
NYSE	CMI	2009-09-29	44.61	45.43	44.11	44.48	1693600	44.32
NYSE	CMI	2009-09-28	44.48	45.12	43.74	44.53	2485600	44.37
NYSE	CMI	2009-09-25	43.60	44.42	43.19	44.11	3068100	43.95
NYSE	CMI	2009-09-24	45.05	45.49	43.10	43.94	3059500	43.78
NYSE	CMI	2009-09-23	45.82	46.17	44.77	45.00	3189300	44.84
NYSE	CMI	2009-09-22	45.24	46.11	45.24	45.65	2792000	45.49
NYSE	CMI	2009-09-21	45.56	45.56	43.76	44.80	3622300	44.64
NYSE	CMI	2009-09-18	47.15	47.37	45.93	46.06	1970700	45.89
NYSE	CMI	2009-09-17	47.42	48.62	46.37	46.85	3346900	46.68
NYSE	CMI	2009-09-16	47.82	48.29	47.08	47.87	2323200	47.70
NYSE	CMI	2009-09-15	47.69	48.05	46.87	47.64	2789000	47.47
NYSE	CMI	2009-09-14	47.00	47.70	46.22	47.46	1851900	47.29
NYSE	CMI	2009-09-11	47.22	48.19	47.11	47.48	2535500	47.31
NYSE	CMI	2009-09-10	46.45	47.00	46.17	46.91	2784200	46.74
NYSE	CMI	2009-09-09	46.38	47.36	46.00	47.20	2650600	47.03
NYSE	CMI	2009-09-08	47.69	48.25	46.40	46.55	3073600	46.38
NYSE	CMI	2009-09-04	45.81	47.11	45.48	46.87	2542500	46.70
NYSE	CMI	2009-09-03	44.89	46.07	44.67	46.00	2166900	45.83
NYSE	CMI	2009-09-02	44.28	45.41	43.99	44.49	4364100	44.33
NYSE	CMI	2009-09-01	45.05	46.76	43.93	44.08	3210600	43.92
NYSE	CMI	2009-08-31	44.75	45.48	44.36	45.32	2569800	45.16
NYSE	CMI	2009-08-28	46.36	47.00	45.28	45.58	1511400	45.42
NYSE	CMI	2009-08-27	45.63	46.45	44.55	45.80	2547700	45.63
NYSE	CMI	2009-08-26	47.50	47.76	45.89	46.12	2546400	45.95
NYSE	CMI	2009-08-25	47.19	48.30	46.86	48.00	2076900	47.83
NYSE	CMI	2009-08-24	47.50	47.97	46.64	46.74	1445200	46.57
NYSE	CMI	2009-08-21	46.20	47.24	45.19	47.03	2413300	46.86
NYSE	CMI	2009-08-20	44.85	45.64	44.31	45.42	2311600	45.26
NYSE	CMI	2009-08-19	43.99	45.33	43.25	44.48	2589800	44.32
NYSE	CMI	2009-08-18	44.38	45.45	44.34	44.92	3089900	44.58
NYSE	CMI	2009-08-17	45.36	45.42	43.80	44.12	3467600	43.79
NYSE	CMI	2009-08-14	48.70	48.70	46.23	46.83	2539800	46.48
NYSE	CMI	2009-08-13	46.88	48.71	46.18	48.49	3224800	48.13
NYSE	CMI	2009-08-12	45.44	46.76	44.82	46.42	2855800	46.07
NYSE	CMI	2009-08-11	46.58	46.76	44.68	45.02	3476900	44.68
NYSE	CMI	2009-08-10	46.71	47.68	46.37	47.32	2548600	46.97
NYSE	CMI	2009-08-07	46.02	48.00	45.25	47.14	3340800	46.79
NYSE	CMI	2009-08-06	44.81	46.18	44.72	45.05	3736400	44.71
NYSE	CMI	2009-08-05	44.99	45.40	44.16	44.92	3403600	44.58
NYSE	CMI	2009-08-04	44.16	45.39	43.47	44.84	2941900	44.50
NYSE	CMI	2009-08-03	44.12	44.78	43.37	44.57	2707900	44.24
NYSE	CMI	2009-07-31	40.72	43.57	40.72	43.01	3243900	42.69
NYSE	CMI	2009-07-30	40.55	42.42	40.55	41.31	3852200	41.00
NYSE	CMI	2009-07-29	39.77	40.09	38.72	39.73	2933000	39.43
NYSE	CMI	2009-07-28	40.47	41.45	39.38	40.29	3537900	39.99
NYSE	CMI	2009-07-27	42.01	42.34	40.58	41.13	2492700	40.82
NYSE	CMI	2009-07-24	41.13	41.66	40.38	41.63	1908000	41.32
NYSE	CMI	2009-07-23	39.66	41.32	39.23	41.24	2269900	40.93
NYSE	CMI	2009-07-22	39.22	40.30	39.19	39.53	2744300	39.23
NYSE	CMI	2009-07-21	40.79	42.11	39.17	39.77	5552200	39.47
NYSE	CMI	2009-07-20	36.90	38.62	36.90	38.49	2614200	38.20
NYSE	CMI	2009-07-17	35.81	36.76	35.75	36.42	2218200	36.15
NYSE	CMI	2009-07-16	34.96	36.33	34.96	36.17	1526800	35.90
NYSE	CMI	2009-07-15	33.35	35.37	33.19	35.22	3247200	34.96
NYSE	CMI	2009-07-14	33.33	33.33	32.36	32.68	2802000	32.44
NYSE	CMI	2009-07-13	32.25	33.21	31.43	33.18	2047300	32.93
NYSE	CMI	2009-07-10	32.14	32.65	31.61	32.14	2015800	31.90
NYSE	CMI	2009-07-09	32.28	33.07	32.28	32.55	1961700	32.31
NYSE	CMI	2009-07-08	32.40	32.49	31.32	32.08	2584600	31.84
NYSE	CMI	2009-07-07	34.15	34.20	32.23	32.25	1992700	32.01
NYSE	CMI	2009-07-06	33.94	34.59	33.46	34.21	1556200	33.95
NYSE	CMI	2009-07-02	34.76	35.01	34.25	34.25	1986600	33.99
NYSE	CMI	2009-07-01	35.46	36.74	35.46	35.95	2219800	35.68
NYSE	CMI	2009-06-30	35.89	36.33	34.48	35.21	2958500	34.95
NYSE	CMI	2009-06-29	35.07	36.76	34.85	36.09	3013600	35.82
NYSE	CMI	2009-06-26	34.08	34.97	34.07	34.90	4295600	34.64
NYSE	CMI	2009-06-25	32.06	34.37	32.06	34.26	2809500	34.00
NYSE	CMI	2009-06-24	31.91	33.35	31.89	32.49	2608000	32.25
NYSE	CMI	2009-06-23	30.94	31.59	30.75	31.46	2584800	31.22
NYSE	CMI	2009-06-22	31.76	31.82	30.55	30.59	1989800	30.36
NYSE	CMI	2009-06-19	32.38	32.88	31.98	32.24	2009900	32.00
NYSE	CMI	2009-06-18	32.47	32.68	31.61	32.00	2550200	31.76
NYSE	CMI	2009-06-17	32.50	33.15	31.94	32.62	3435800	32.38
NYSE	CMI	2009-06-16	34.94	34.94	33.52	33.56	2891500	33.31
NYSE	CMI	2009-06-15	34.60	34.65	33.18	34.02	2265800	33.77
NYSE	CMI	2009-06-12	35.68	35.79	34.68	35.49	1503600	35.22
NYSE	CMI	2009-06-11	35.96	36.60	35.78	36.26	1678800	35.99
NYSE	CMI	2009-06-10	36.71	37.00	35.07	35.81	1599800	35.54
NYSE	CMI	2009-06-09	35.59	36.29	35.38	35.99	1833800	35.72
NYSE	CMI	2009-06-08	35.57	36.27	35.00	35.94	1478000	35.67
NYSE	CMI	2009-06-05	37.38	37.40	35.92	36.24	2690200	35.97
NYSE	CMI	2009-06-04	35.39	36.35	35.24	36.23	1670100	35.96
NYSE	CMI	2009-06-03	36.01	36.37	34.59	35.12	2811300	34.86
NYSE	CMI	2009-06-02	35.71	37.05	34.99	36.45	3412500	36.18
NYSE	CMI	2009-06-01	33.34	35.98	33.04	35.74	4685000	35.47
NYSE	CMI	2009-05-29	32.99	33.38	32.38	32.43	5305200	32.19
NYSE	CMI	2009-05-28	32.83	33.08	31.50	32.43	2572200	32.19
NYSE	CMI	2009-05-27	33.53	33.93	32.32	32.73	2793700	32.48
NYSE	CMI	2009-05-26	31.62	33.55	31.11	33.47	2888700	33.22
NYSE	CMI	2009-05-22	32.39	32.50	31.62	32.06	3276200	31.82
NYSE	CMI	2009-05-21	32.10	32.57	31.53	32.21	4461300	31.97
NYSE	CMI	2009-05-20	33.14	34.17	32.53	32.85	5264600	32.60
NYSE	CMI	2009-05-19	31.60	32.86	31.14	32.72	3246000	32.30
NYSE	CMI	2009-05-18	30.08	31.56	30.00	31.51	2166800	31.11
NYSE	CMI	2009-05-15	29.92	30.79	29.13	29.55	2668200	29.17
NYSE	CMI	2009-05-14	29.60	30.67	29.50	30.00	2438900	29.62
NYSE	CMI	2009-05-13	30.64	30.91	29.38	29.41	3774500	29.03
NYSE	CMI	2009-05-12	32.86	32.94	30.84	31.56	3400400	31.16
NYSE	CMI	2009-05-11	33.13	33.56	32.30	32.52	2623000	32.10
NYSE	CMI	2009-05-08	32.23	34.20	31.59	34.02	5781300	33.58
NYSE	CMI	2009-05-07	34.30	34.33	30.35	30.55	6042400	30.16
NYSE	CMI	2009-05-06	34.40	34.40	32.80	33.89	3496100	33.46
NYSE	CMI	2009-05-05	33.90	34.51	33.24	34.00	3374000	33.56
NYSE	CMI	2009-05-04	34.57	34.67	33.83	34.14	4274200	33.70
NYSE	CMI	2009-05-01	33.90	34.59	33.23	34.00	5675000	33.56
NYSE	CMI	2009-04-30	34.52	36.18	33.63	34.00	6483500	33.56
NYSE	CMI	2009-04-29	31.62	34.06	31.62	33.49	3135600	33.06
NYSE	CMI	2009-04-28	31.01	31.81	30.79	31.25	1848900	30.85
NYSE	CMI	2009-04-27	32.43	33.46	31.61	31.87	4062700	31.46
NYSE	CMI	2009-04-24	31.63	33.96	31.24	33.38	3611800	32.95
NYSE	CMI	2009-04-23	30.01	31.65	29.32	31.50	4438200	31.10
NYSE	CMI	2009-04-22	27.68	30.38	27.38	29.81	3602200	29.43
NYSE	CMI	2009-04-21	26.97	28.16	26.36	28.03	3538300	27.67
NYSE	CMI	2009-04-20	29.38	29.38	27.00	27.24	2954700	26.89
NYSE	CMI	2009-04-17	30.13	30.47	29.18	29.79	2074600	29.41
NYSE	CMI	2009-04-16	29.19	30.36	28.47	30.04	2494700	29.66
NYSE	CMI	2009-04-15	28.72	29.09	28.04	28.65	2084100	28.28
NYSE	CMI	2009-04-14	29.97	29.97	28.27	28.81	2501500	28.44
NYSE	CMI	2009-04-13	29.66	30.33	28.43	30.16	2301400	29.77
NYSE	CMI	2009-04-09	27.64	30.06	27.64	30.02	3595800	29.64
NYSE	CMI	2009-04-08	27.34	27.68	26.05	26.69	2960700	26.35
NYSE	CMI	2009-04-07	28.99	28.99	27.02	27.11	3256400	26.76
NYSE	CMI	2009-04-06	29.36	29.49	28.58	29.39	3631400	29.01
NYSE	CMI	2009-04-03	29.01	30.27	28.95	29.70	4265800	29.32
NYSE	CMI	2009-04-02	27.14	29.78	27.02	28.92	4995800	28.55
NYSE	CMI	2009-04-01	24.99	26.49	24.64	26.35	2754000	26.01
NYSE	CMI	2009-03-31	24.94	25.94	24.53	25.45	3048800	25.12
NYSE	CMI	2009-03-30	25.26	25.45	23.99	24.53	2347900	24.22
NYSE	CMI	2009-03-27	26.40	26.74	26.00	26.24	2257000	25.90
NYSE	CMI	2009-03-26	26.38	27.01	25.99	26.93	3622200	26.59
NYSE	CMI	2009-03-25	26.35	27.50	24.72	25.85	3337700	25.52
NYSE	CMI	2009-03-24	26.69	26.97	25.71	26.35	3574100	26.01
NYSE	CMI	2009-03-23	24.39	27.30	24.05	27.28	4476900	26.93
NYSE	CMI	2009-03-20	24.32	24.65	23.03	23.48	3249100	23.18
NYSE	CMI	2009-03-19	24.74	25.32	24.20	24.25	3035700	23.94
NYSE	CMI	2009-03-18	22.59	24.99	22.40	24.48	3930900	24.17
NYSE	CMI	2009-03-17	22.50	23.28	21.39	23.28	3116100	22.98
NYSE	CMI	2009-03-16	22.79	23.19	22.07	22.51	4019400	22.22
NYSE	CMI	2009-03-13	23.04	23.47	21.77	22.52	3673400	22.23
NYSE	CMI	2009-03-12	22.15	23.04	21.22	22.90	2982500	22.61
NYSE	CMI	2009-03-11	21.57	22.70	21.31	22.26	3333300	21.98
NYSE	CMI	2009-03-10	20.16	21.58	19.95	21.37	3232100	21.10
NYSE	CMI	2009-03-09	18.97	20.15	18.82	19.61	3395800	19.36
NYSE	CMI	2009-03-06	19.75	20.27	18.66	19.34	4263700	19.09
NYSE	CMI	2009-03-05	21.13	21.13	19.07	19.48	4884700	19.23
NYSE	CMI	2009-03-04	20.70	22.38	20.51	21.94	6544900	21.66
NYSE	CMI	2009-03-03	18.62	21.39	18.62	19.80	9783100	19.55
NYSE	CMI	2009-03-02	20.16	20.50	18.34	18.45	4741200	18.21
NYSE	CMI	2009-02-27	20.13	21.35	19.85	20.80	5761400	20.53
NYSE	CMI	2009-02-26	21.03	21.13	20.43	20.63	5130800	20.37
NYSE	CMI	2009-02-25	20.82	21.83	20.33	20.51	5369000	20.25
NYSE	CMI	2009-02-24	20.48	22.21	20.33	21.95	3572800	21.67
NYSE	CMI	2009-02-23	21.78	21.95	20.31	20.40	4691300	20.14
NYSE	CMI	2009-02-20	20.83	21.71	20.45	21.34	4190200	21.07
NYSE	CMI	2009-02-19	22.61	23.05	21.22	21.34	3428500	21.07
NYSE	CMI	2009-02-18	22.40	22.92	21.49	22.23	4915700	21.95
NYSE	CMI	2009-02-17	23.06	23.49	21.71	22.17	4721800	21.71
NYSE	CMI	2009-02-13	24.88	25.44	24.55	24.62	3162500	24.11
NYSE	CMI	2009-02-12	25.26	25.72	23.69	24.92	4858200	24.41
NYSE	CMI	2009-02-11	25.83	26.48	25.29	25.89	2503200	25.36
NYSE	CMI	2009-02-10	27.12	27.99	25.28	25.55	4194300	25.02
NYSE	CMI	2009-02-09	28.27	28.59	27.09	27.45	3746400	26.88
NYSE	CMI	2009-02-06	27.11	28.90	26.61	28.25	3573500	27.67
NYSE	CMI	2009-02-05	25.16	27.14	24.93	26.48	3792300	25.93
NYSE	CMI	2009-02-04	25.48	26.10	24.18	25.52	3489800	24.99
NYSE	CMI	2009-02-03	24.30	25.71	24.12	24.49	6116500	23.99
NYSE	CMI	2009-02-02	23.54	24.58	22.80	24.30	5931200	23.80
NYSE	CMI	2009-01-30	25.60	25.73	23.71	23.98	3529900	23.49
NYSE	CMI	2009-01-29	26.07	26.26	24.98	25.16	3007600	24.64
NYSE	CMI	2009-01-28	26.28	26.86	25.02	26.53	4143100	25.98
NYSE	CMI	2009-01-27	24.99	25.87	24.40	24.69	3473800	24.18
NYSE	CMI	2009-01-26	24.57	26.44	24.22	24.67	3162500	24.16
NYSE	CMI	2009-01-23	24.37	26.53	24.00	25.56	2287600	25.03
NYSE	CMI	2009-01-22	25.50	25.95	24.81	25.35	3499100	24.83
NYSE	CMI	2009-01-21	24.50	26.25	24.04	26.14	3436900	25.60
NYSE	CMI	2009-01-20	26.19	26.19	23.82	24.05	3055500	23.55
NYSE	CMI	2009-01-16	26.47	26.81	24.98	26.32	3448900	25.78
NYSE	CMI	2009-01-15	24.33	26.19	23.65	26.10	3747600	25.56
NYSE	CMI	2009-01-14	25.60	25.82	24.00	24.52	4101100	24.02
NYSE	CMI	2009-01-13	26.09	26.93	25.33	26.42	3432300	25.88
NYSE	CMI	2009-01-12	28.28	28.48	25.79	26.18	3565300	25.64
NYSE	CMI	2009-01-09	29.58	29.79	27.52	28.33	3947500	27.75
NYSE	CMI	2009-01-08	27.69	29.83	27.13	29.58	5111200	28.97
NYSE	CMI	2009-01-07	30.53	30.59	27.73	27.94	5049800	27.36
NYSE	CMI	2009-01-06	29.84	31.77	29.31	31.61	5419900	30.96
NYSE	CMI	2009-01-05	28.91	30.18	28.71	30.02	4435500	29.40
NYSE	CMI	2009-01-02	26.82	29.37	26.39	29.24	2921000	28.64
NYSE	CMI	2004-04-19	65.74	66.43	65.10	65.95	2009200	15.13
NYSE	CMI	2002-03-27	45.64	46.47	45.62	46.37	2009200	10.06
NYSE	COP	2009-12-31	51.12	51.38	50.92	51.07	5975400	51.07
NYSE	COP	2009-12-30	50.56	51.00	50.50	50.99	4425600	50.99
NYSE	COP	2009-12-29	51.25	51.38	50.73	50.80	4689500	50.80
NYSE	COP	2009-12-28	51.00	51.25	50.84	51.16	4030000	51.16
NYSE	COP	2009-12-24	50.49	50.95	50.41	50.87	2234500	50.87
NYSE	COP	2009-12-23	50.72	50.90	50.38	50.48	5013100	50.48
NYSE	COP	2009-12-22	50.67	50.99	50.54	50.84	7585500	50.84
NYSE	COP	2009-12-21	50.19	50.60	50.11	50.60	8573600	50.60
NYSE	COP	2009-12-18	50.65	50.69	49.40	49.80	14888900	49.80
NYSE	COP	2009-12-17	50.54	50.82	50.15	50.21	8872500	50.21
NYSE	COP	2009-12-16	50.95	51.52	50.81	50.86	7989400	50.86
NYSE	COP	2009-12-15	50.61	51.12	50.35	50.66	7868100	50.66
NYSE	COP	2009-12-14	51.42	51.60	50.87	51.09	10345200	51.09
NYSE	COP	2009-12-11	51.00	51.19	50.58	50.92	7065800	50.92
NYSE	COP	2009-12-10	50.54	50.98	50.25	50.89	9195000	50.89
NYSE	COP	2009-12-09	50.08	50.50	49.82	50.22	9198000	50.22
NYSE	COP	2009-12-08	50.40	50.42	49.79	49.94	10090100	49.94
NYSE	COP	2009-12-07	50.50	51.35	50.43	50.82	7072800	50.82
NYSE	COP	2009-12-04	51.75	52.28	50.50	50.66	10416900	50.66
NYSE	COP	2009-12-03	51.80	51.96	51.05	51.17	8836700	51.17
NYSE	COP	2009-12-02	52.39	52.40	51.59	51.84	6830800	51.84
NYSE	COP	2009-12-01	52.91	52.91	52.07	52.26	8165000	52.26
NYSE	COP	2009-11-30	51.77	52.23	51.29	51.77	8425400	51.77
NYSE	COP	2009-11-27	51.15	52.18	50.80	51.92	5257200	51.92
NYSE	COP	2009-11-25	52.70	52.96	52.48	52.90	7234000	52.90
NYSE	COP	2009-11-24	52.28	52.80	51.79	52.68	10562600	52.68
NYSE	COP	2009-11-23	52.78	53.67	52.15	52.37	10744800	52.37
NYSE	COP	2009-11-20	52.28	52.55	51.63	52.08	11853300	52.08
NYSE	COP	2009-11-19	53.20	53.29	52.39	52.56	9693600	52.56
NYSE	COP	2009-11-18	53.76	53.96	53.07	53.58	8469200	53.58
NYSE	COP	2009-11-17	53.54	53.91	53.11	53.69	8422600	53.69
NYSE	COP	2009-11-16	53.13	54.13	53.09	53.84	9468300	53.84
NYSE	COP	2009-11-13	52.30	53.20	51.85	52.83	9783700	52.83
NYSE	COP	2009-11-12	53.01	53.22	51.99	52.22	10432500	52.22
NYSE	COP	2009-11-11	53.95	54.09	53.00	53.16	10763200	53.16
NYSE	COP	2009-11-10	52.57	53.75	52.57	53.58	13679500	53.58
NYSE	COP	2009-11-09	52.79	53.23	52.65	52.85	9097800	52.85
NYSE	COP	2009-11-06	51.45	52.39	51.31	52.11	8447900	52.11
NYSE	COP	2009-11-05	51.56	52.33	51.54	51.95	9528400	51.95
NYSE	COP	2009-11-04	51.07	52.00	51.00	51.25	11703100	51.25
NYSE	COP	2009-11-03	49.25	50.92	49.13	50.75	12565200	50.75
NYSE	COP	2009-11-02	50.18	51.03	49.28	49.98	11122300	49.98
NYSE	COP	2009-10-30	51.15	51.41	49.70	50.18	16500500	50.18
NYSE	COP	2009-10-29	50.04	51.55	49.77	51.33	16632800	51.33
NYSE	COP	2009-10-28	50.92	51.30	49.27	49.49	25913000	49.49
NYSE	COP	2009-10-27	51.25	51.97	51.05	51.40	19807500	50.90
NYSE	COP	2009-10-26	52.14	53.20	50.42	50.74	16469700	50.25
NYSE	COP	2009-10-23	53.07	53.23	51.63	51.97	11054400	51.46
NYSE	COP	2009-10-22	52.84	52.98	51.91	52.93	11060500	52.42
NYSE	COP	2009-10-21	52.65	54.11	52.27	52.97	13477600	52.45
NYSE	COP	2009-10-20	53.33	53.49	52.25	52.90	10462200	52.39
NYSE	COP	2009-10-19	52.25	53.40	52.00	53.08	13003500	52.56
NYSE	COP	2009-10-16	51.51	52.35	51.42	51.96	13286500	51.45
NYSE	COP	2009-10-15	50.62	51.89	50.40	51.77	17096700	51.27
NYSE	COP	2009-10-14	51.34	51.47	50.68	50.84	16333300	50.35
NYSE	COP	2009-10-13	51.34	51.50	50.40	50.97	11816200	50.47
NYSE	COP	2009-10-12	51.50	51.89	51.14	51.36	9223500	50.86
NYSE	COP	2009-10-09	51.09	51.23	50.28	50.78	12427200	50.29
NYSE	COP	2009-10-08	49.95	51.99	49.70	51.41	28793900	50.91
NYSE	COP	2009-10-07	48.09	49.75	48.00	49.70	24622700	49.22
NYSE	COP	2009-10-06	48.43	48.78	48.02	48.41	18524200	47.94
NYSE	COP	2009-10-05	47.11	48.06	46.94	47.86	17630300	47.39
NYSE	COP	2009-10-02	45.20	47.06	45.00	46.80	26850900	46.34
NYSE	COP	2009-10-01	45.00	45.82	44.88	45.50	23958300	45.06
NYSE	COP	2009-09-30	45.39	45.51	44.53	45.16	16989000	44.72
NYSE	COP	2009-09-29	46.04	46.04	45.15	45.22	11412900	44.78
NYSE	COP	2009-09-28	45.22	45.89	45.19	45.69	8548100	45.25
NYSE	COP	2009-09-25	45.10	45.65	44.91	45.06	8880000	44.62
NYSE	COP	2009-09-24	45.87	45.93	44.80	45.06	11746100	44.62
NYSE	COP	2009-09-23	46.77	46.79	45.75	45.83	14430200	45.38
NYSE	COP	2009-09-22	46.66	46.85	46.36	46.64	7922100	46.19
NYSE	COP	2009-09-21	46.14	46.34	45.79	46.15	9552700	45.70
NYSE	COP	2009-09-18	47.04	47.30	46.50	46.80	12314900	46.34
NYSE	COP	2009-09-17	46.67	47.06	46.35	46.79	10930700	46.33
NYSE	COP	2009-09-16	46.63	46.84	46.34	46.79	12061900	46.33
NYSE	COP	2009-09-15	46.69	46.76	46.05	46.33	14764000	45.88
NYSE	COP	2009-09-14	45.36	46.67	45.32	46.59	11179000	46.14
NYSE	COP	2009-09-11	46.50	46.73	45.72	45.96	10702100	45.51
NYSE	COP	2009-09-10	46.04	46.46	45.69	46.38	10105200	45.93
NYSE	COP	2009-09-09	46.14	46.29	45.53	45.83	10245100	45.38
NYSE	COP	2009-09-08	45.75	46.24	45.70	46.00	9162300	45.55
NYSE	COP	2009-09-04	44.07	45.12	44.07	44.97	8481000	44.53
NYSE	COP	2009-09-03	44.54	44.58	43.92	44.22	7193400	43.79
NYSE	COP	2009-09-02	44.74	44.87	44.23	44.34	10587200	43.91
NYSE	COP	2009-09-01	44.98	45.53	44.00	44.15	15297900	43.72
NYSE	COP	2009-08-31	45.20	45.34	44.67	45.03	10287700	44.59
NYSE	COP	2009-08-28	45.96	46.11	45.46	45.70	6648600	45.26
NYSE	COP	2009-08-27	45.49	45.88	44.57	45.73	15034600	45.29
NYSE	COP	2009-08-26	44.66	45.76	44.50	45.59	15540000	45.15
NYSE	COP	2009-08-25	45.50	45.83	44.87	45.03	11765500	44.59
NYSE	COP	2009-08-24	44.54	45.41	44.44	45.31	17040100	44.87
NYSE	COP	2009-08-21	43.98	44.31	43.75	44.20	15700000	43.77
NYSE	COP	2009-08-20	43.17	43.65	42.98	43.25	9074400	42.83
NYSE	COP	2009-08-19	42.17	43.64	42.05	43.12	10377300	42.70
NYSE	COP	2009-08-18	42.44	42.81	42.20	42.59	8115900	42.18
NYSE	COP	2009-08-17	42.81	42.81	42.06	42.36	10232600	41.95
NYSE	COP	2009-08-14	44.21	44.40	43.25	43.77	8467200	43.34
NYSE	COP	2009-08-13	44.03	44.25	43.62	44.21	10482700	43.78
NYSE	COP	2009-08-12	43.64	44.19	43.64	43.89	11163600	43.46
NYSE	COP	2009-08-11	44.05	44.27	43.56	43.62	8124900	43.20
NYSE	COP	2009-08-10	43.99	44.50	43.84	44.22	8493200	43.79
NYSE	COP	2009-08-07	44.71	44.83	43.92	44.07	7075900	43.64
NYSE	COP	2009-08-06	44.63	44.71	43.82	44.12	8018700	43.69
NYSE	COP	2009-08-05	44.87	44.92	44.15	44.59	8884600	44.16
NYSE	COP	2009-08-04	44.80	45.07	44.43	44.85	8765800	44.41
NYSE	COP	2009-08-03	44.34	45.34	44.26	44.99	13306900	44.55
NYSE	COP	2009-07-31	43.00	43.84	42.59	43.71	13717400	43.28
NYSE	COP	2009-07-30	43.46	43.90	42.86	43.19	13849600	42.77
NYSE	COP	2009-07-29	43.90	43.93	42.37	42.86	19429300	42.44
NYSE	COP	2009-07-28	44.75	45.09	44.15	44.90	14014900	44.00
NYSE	COP	2009-07-27	45.21	45.74	44.84	45.25	11334400	44.34
NYSE	COP	2009-07-24	43.76	45.11	43.75	44.95	12355400	44.05
NYSE	COP	2009-07-23	43.10	44.20	43.06	43.99	12341000	43.11
NYSE	COP	2009-07-22	42.95	43.65	42.63	43.16	11138300	42.29
NYSE	COP	2009-07-21	43.55	43.93	43.00	43.50	12312900	42.63
NYSE	COP	2009-07-20	42.88	43.32	42.56	43.19	12904200	42.32
NYSE	COP	2009-07-17	42.39	42.74	42.00	42.38	11022900	41.53
NYSE	COP	2009-07-16	41.40	42.60	41.34	42.37	11610200	41.52
NYSE	COP	2009-07-15	41.18	41.80	41.07	41.64	13733200	40.80
NYSE	COP	2009-07-14	40.83	41.24	40.18	40.55	14524400	39.74
NYSE	COP	2009-07-13	39.97	40.64	39.16	40.62	13125000	39.80
NYSE	COP	2009-07-10	39.67	39.85	39.06	39.72	12702000	38.92
NYSE	COP	2009-07-09	39.96	40.97	39.87	40.31	16094900	39.50
NYSE	COP	2009-07-08	39.81	40.08	38.62	39.44	22922500	38.65
NYSE	COP	2009-07-07	40.74	40.84	39.54	39.99	16466000	39.19
NYSE	COP	2009-07-06	40.13	40.89	39.74	40.83	13746300	40.01
NYSE	COP	2009-07-02	41.49	41.54	40.96	40.96	12474800	40.14
NYSE	COP	2009-07-01	42.80	42.94	42.00	42.06	11968400	41.21
NYSE	COP	2009-06-30	42.11	42.56	41.30	42.06	21103700	41.21
NYSE	COP	2009-06-29	42.25	42.57	41.86	42.21	13419300	41.36
NYSE	COP	2009-06-26	41.83	41.96	41.32	41.62	11504700	40.78
NYSE	COP	2009-06-25	41.53	42.00	40.98	41.76	17811800	40.92
NYSE	COP	2009-06-24	41.82	42.56	41.51	41.70	15046700	40.86
NYSE	COP	2009-06-23	41.06	41.54	40.54	41.25	15728500	40.42
NYSE	COP	2009-06-22	42.20	42.20	40.43	40.43	19461100	39.62
NYSE	COP	2009-06-19	43.40	43.63	42.85	42.97	17226700	42.11
NYSE	COP	2009-06-18	42.47	42.90	42.04	42.81	13296600	41.95
NYSE	COP	2009-06-17	43.10	43.23	41.96	42.53	14142300	41.68
NYSE	COP	2009-06-16	43.92	44.22	43.08	43.27	16539300	42.40
NYSE	COP	2009-06-15	43.83	43.86	42.45	43.10	20711300	42.23
NYSE	COP	2009-06-12	44.96	44.99	43.77	44.37	20500500	43.48
NYSE	COP	2009-06-11	45.91	46.50	45.47	45.55	17803000	44.63
NYSE	COP	2009-06-10	46.43	46.53	45.25	45.76	13410200	44.84
NYSE	COP	2009-06-09	45.52	45.97	44.90	45.55	12900800	44.63
NYSE	COP	2009-06-08	44.76	45.30	44.22	45.02	13504200	44.12
NYSE	COP	2009-06-05	46.35	46.63	44.72	45.00	18628900	44.10
NYSE	COP	2009-06-04	46.10	46.38	45.20	45.97	19822900	45.05
NYSE	COP	2009-06-03	47.28	47.28	44.95	45.63	21008700	44.71
NYSE	COP	2009-06-02	48.00	48.71	47.78	47.93	14251400	46.97
NYSE	COP	2009-06-01	47.03	48.19	46.72	47.90	13445600	46.94
NYSE	COP	2009-05-29	46.45	46.65	45.45	45.84	14002900	44.92
NYSE	COP	2009-05-28	44.85	45.88	44.83	45.61	15152900	44.69
NYSE	COP	2009-05-27	45.14	46.10	44.26	44.47	11179200	43.58
NYSE	COP	2009-05-26	44.00	45.15	43.70	45.03	10144000	44.13
NYSE	COP	2009-05-22	44.93	45.17	44.27	44.38	7537400	43.49
NYSE	COP	2009-05-21	45.18	45.35	44.13	44.66	11940700	43.76
NYSE	COP	2009-05-20	46.78	47.32	46.04	46.19	11452200	44.80
NYSE	COP	2009-05-19	45.86	46.52	45.75	45.90	11050900	44.52
NYSE	COP	2009-05-18	44.59	45.93	44.55	45.52	10903100	44.15
NYSE	COP	2009-05-15	44.49	44.82	43.58	43.93	10041700	42.61
NYSE	COP	2009-05-14	44.23	45.17	44.03	44.74	9929900	43.39
NYSE	COP	2009-05-13	44.97	46.07	44.46	44.60	14578600	43.26
NYSE	COP	2009-05-12	45.74	46.19	44.95	45.47	12420500	44.10
NYSE	COP	2009-05-11	45.94	45.94	44.85	45.13	13111900	43.77
NYSE	COP	2009-05-08	44.74	47.27	44.64	46.91	22298100	45.50
NYSE	COP	2009-05-07	45.24	45.50	43.45	43.74	17417000	42.42
NYSE	COP	2009-05-06	43.60	44.67	43.30	44.22	14009600	42.89
NYSE	COP	2009-05-05	44.20	44.29	42.71	42.96	9984100	41.67
NYSE	COP	2009-05-04	43.05	44.05	42.75	43.87	13964700	42.55
NYSE	COP	2009-05-01	41.15	42.56	41.02	42.50	14357900	41.22
NYSE	COP	2009-04-30	42.05	42.23	40.52	41.00	14370200	39.77
NYSE	COP	2009-04-29	41.05	42.00	40.74	41.51	13790900	40.26
NYSE	COP	2009-04-28	40.51	41.25	40.44	40.70	10763400	39.48
NYSE	COP	2009-04-27	40.31	41.33	40.05	41.03	14941400	39.80
NYSE	COP	2009-04-24	40.76	41.96	40.60	41.21	16824300	39.97
NYSE	COP	2009-04-23	39.23	40.00	38.71	39.93	18629000	38.73
NYSE	COP	2009-04-22	38.32	38.89	37.98	38.06	12120900	36.92
NYSE	COP	2009-04-21	37.65	38.88	37.52	38.71	12690600	37.55
NYSE	COP	2009-04-20	39.33	39.47	37.79	37.94	14031400	36.80
NYSE	COP	2009-04-17	39.89	40.63	39.72	40.17	12882100	38.96
NYSE	COP	2009-04-16	40.03	40.03	38.91	39.79	12162900	38.59
NYSE	COP	2009-04-15	39.44	39.83	38.76	39.70	11723700	38.51
NYSE	COP	2009-04-14	39.63	40.43	39.21	39.57	11765800	38.38
NYSE	COP	2009-04-13	39.86	40.45	39.36	40.06	9592900	38.86
NYSE	COP	2009-04-09	40.50	40.65	39.72	40.40	12468500	39.19
NYSE	COP	2009-04-08	39.34	39.75	38.47	39.55	14853100	38.36
NYSE	COP	2009-04-07	40.40	40.42	39.47	39.69	13199200	38.50
NYSE	COP	2009-04-06	41.58	42.10	40.66	41.16	14710300	39.92
NYSE	COP	2009-04-03	41.23	42.53	40.68	42.36	17212700	41.09
NYSE	COP	2009-04-02	41.01	42.50	40.86	41.45	20006300	40.20
NYSE	COP	2009-04-01	38.45	40.18	38.15	39.80	15444800	38.60
NYSE	COP	2009-03-31	39.50	40.05	38.95	39.16	17203400	37.98
NYSE	COP	2009-03-30	39.37	39.40	38.25	39.02	16895100	37.85
NYSE	COP	2009-03-27	39.80	40.83	39.61	40.33	14368100	39.12
NYSE	COP	2009-03-26	40.50	40.66	39.66	40.31	13754400	39.10
NYSE	COP	2009-03-25	39.64	40.43	38.62	39.70	15296200	38.51
NYSE	COP	2009-03-24	40.00	40.46	39.28	39.62	13504600	38.43
NYSE	COP	2009-03-23	38.79	40.78	38.75	40.75	18366800	39.52
NYSE	COP	2009-03-20	38.82	39.30	37.65	37.81	22414000	36.67
NYSE	COP	2009-03-19	39.91	40.23	38.23	38.25	25987800	37.10
NYSE	COP	2009-03-18	37.31	38.66	36.37	38.29	17218300	37.14
NYSE	COP	2009-03-17	36.26	37.63	35.90	37.60	17164500	36.47
NYSE	COP	2009-03-16	36.54	37.50	36.05	36.12	19029000	35.03
NYSE	COP	2009-03-13	37.90	38.04	35.35	36.41	25975000	35.32
NYSE	COP	2009-03-12	38.02	38.38	36.16	37.39	25597000	36.27
NYSE	COP	2009-03-11	38.25	38.95	37.26	37.98	15127900	36.84
NYSE	COP	2009-03-10	37.57	38.20	37.37	38.00	20658200	36.86
NYSE	COP	2009-03-09	35.16	37.29	34.70	36.53	22112900	35.43
NYSE	COP	2009-03-06	36.24	36.95	34.12	35.36	21303100	34.30
NYSE	COP	2009-03-05	36.21	36.45	34.83	35.40	18734400	34.34
NYSE	COP	2009-03-04	36.58	37.85	36.15	37.05	16926400	35.94
NYSE	COP	2009-03-03	35.78	36.36	35.00	35.27	19198600	34.21
NYSE	COP	2009-03-02	36.71	36.85	35.05	35.13	19568200	34.07
NYSE	COP	2009-02-27	37.52	38.78	36.95	37.35	17115700	36.23
NYSE	COP	2009-02-26	39.06	39.99	38.35	38.45	14470100	37.29
NYSE	COP	2009-02-25	39.16	39.32	38.00	38.39	18424700	37.24
NYSE	COP	2009-02-24	37.92	39.36	37.63	39.25	17544700	38.07
NYSE	COP	2009-02-23	40.17	40.63	37.30	37.58	19501600	36.45
NYSE	COP	2009-02-20	40.99	40.99	38.97	39.44	22812400	38.25
NYSE	COP	2009-02-19	42.63	42.93	41.54	41.79	10823200	40.53
NYSE	COP	2009-02-18	43.26	43.55	41.89	42.27	15848700	40.54
NYSE	COP	2009-02-17	44.10	44.50	42.89	42.94	14510900	41.19
NYSE	COP	2009-02-13	46.26	46.63	45.60	45.67	10078300	43.80
NYSE	COP	2009-02-12	45.48	46.34	44.60	46.20	14283200	44.31
NYSE	COP	2009-02-11	46.74	46.96	45.04	45.96	12852100	44.08
NYSE	COP	2009-02-10	48.13	49.07	45.68	46.11	15697600	44.23
NYSE	COP	2009-02-09	48.03	49.17	47.62	48.53	12759200	46.55
NYSE	COP	2009-02-06	46.42	48.24	46.05	47.94	12395500	45.98
NYSE	COP	2009-02-05	45.58	47.32	45.06	46.91	16321100	44.99
NYSE	COP	2009-02-04	46.83	46.83	45.51	45.83	14372500	43.96
NYSE	COP	2009-02-03	46.10	46.60	45.50	46.25	13844800	44.36
NYSE	COP	2009-02-02	46.75	46.75	45.50	45.73	17067100	43.86
NYSE	COP	2009-01-30	47.91	48.29	47.21	47.53	19002700	45.59
NYSE	COP	2009-01-29	49.01	49.01	46.88	47.16	16091900	45.23
NYSE	COP	2009-01-28	50.62	50.62	49.22	50.16	18676900	48.11
NYSE	COP	2009-01-27	49.13	49.97	48.50	49.51	11281300	47.49
NYSE	COP	2009-01-26	48.83	50.72	48.53	49.13	11949400	47.12
NYSE	COP	2009-01-23	46.86	48.97	46.50	48.18	11958100	46.21
NYSE	COP	2009-01-22	48.32	49.25	46.97	48.09	13802700	46.13
NYSE	COP	2009-01-21	45.91	49.40	45.90	49.38	16117300	47.36
NYSE	COP	2009-01-20	48.22	48.71	45.46	45.69	18435200	43.82
NYSE	COP	2009-01-16	49.39	50.18	48.33	49.38	15919800	47.36
NYSE	COP	2009-01-15	48.96	49.09	46.16	48.46	23228300	46.48
NYSE	COP	2009-01-14	50.52	50.60	48.53	49.22	14504600	47.21
NYSE	COP	2009-01-13	50.27	51.81	50.21	51.22	12406500	49.13
NYSE	COP	2009-01-12	51.40	51.47	49.91	50.47	11629600	48.41
NYSE	COP	2009-01-09	54.00	54.19	51.80	51.99	10533700	49.87
NYSE	COP	2009-01-08	52.99	54.24	52.57	53.99	7687500	51.78
NYSE	COP	2009-01-07	55.00	55.00	52.74	53.24	10251000	51.07
NYSE	COP	2009-01-06	56.53	57.44	55.31	55.68	13022000	53.41
NYSE	COP	2009-01-05	54.65	56.05	54.45	55.47	15543800	53.20
NYSE	COP	2009-01-02	51.98	55.24	51.83	54.85	11845100	52.61
NYSE	COP	1997-02-25	43.00	43.00	42.25	42.50	2009600	14.95
NYSE	COP	1982-04-30	31.37	31.62	31.12	31.50	2009400	1.79
NYSE	CRM	2009-12-31	74.08	74.36	73.55	73.77	1359100	73.77
NYSE	CRM	2009-12-30	74.26	74.26	72.86	74.02	3031000	74.02
NYSE	CRM	2009-12-29	73.67	74.95	73.43	74.64	1961400	74.64
NYSE	CRM	2009-12-28	72.41	73.77	72.41	73.62	1665800	73.62
NYSE	CRM	2009-12-24	72.93	72.93	72.17	72.66	768300	72.66
NYSE	CRM	2009-12-23	71.31	72.90	70.81	72.60	1857600	72.60
NYSE	CRM	2009-12-22	68.96	71.75	68.68	71.30	2579500	71.30
NYSE	CRM	2009-12-21	67.97	69.86	67.42	69.72	2168500	69.72
NYSE	CRM	2009-12-18	65.50	67.93	65.24	67.88	3462800	67.88
NYSE	CRM	2009-12-17	65.51	65.57	64.61	64.88	1024100	64.88
NYSE	CRM	2009-12-16	65.28	66.18	64.93	65.78	1458700	65.78
NYSE	CRM	2009-12-15	64.76	65.33	64.10	65.07	878300	65.07
NYSE	CRM	2009-12-14	63.96	65.09	62.93	64.92	1348800	64.92
NYSE	CRM	2009-12-11	64.89	64.89	62.24	63.26	1744800	63.26
NYSE	CRM	2009-12-10	64.20	64.99	64.01	64.69	997000	64.69
NYSE	CRM	2009-12-09	64.16	64.33	62.92	63.77	1149100	63.77
NYSE	CRM	2009-12-08	65.10	65.28	64.00	64.14	1735600	64.14
NYSE	CRM	2009-12-07	66.13	66.25	65.42	65.87	913900	65.87
NYSE	CRM	2009-12-04	65.71	66.43	64.65	65.95	1462500	65.95
NYSE	CRM	2009-12-03	64.99	65.71	64.61	64.69	942700	64.69
NYSE	CRM	2009-12-02	64.14	65.24	64.09	64.72	884300	64.72
NYSE	CRM	2009-12-01	62.67	64.55	62.38	64.32	1080600	64.32
NYSE	CRM	2009-11-30	62.84	62.94	61.93	62.68	1439000	62.68
NYSE	CRM	2009-11-27	61.91	64.15	61.35	63.25	1216800	63.25
NYSE	CRM	2009-11-25	65.16	65.55	64.57	65.09	901200	65.09
NYSE	CRM	2009-11-24	65.09	65.51	64.09	65.44	1859400	65.44
NYSE	CRM	2009-11-23	63.26	64.74	63.01	64.50	1750300	64.50
NYSE	CRM	2009-11-20	62.07	62.73	61.75	62.56	1424800	62.56
NYSE	CRM	2009-11-19	63.36	63.36	61.85	62.58	1687600	62.58
NYSE	CRM	2009-11-18	63.73	64.49	61.78	63.61	6069500	63.61
NYSE	CRM	2009-11-17	67.21	67.22	64.50	65.61	4151300	65.61
NYSE	CRM	2009-11-16	66.32	67.72	66.27	66.85	2370300	66.85
NYSE	CRM	2009-11-13	64.62	66.15	63.33	66.13	2390400	66.13
NYSE	CRM	2009-11-12	63.73	64.40	62.74	62.90	1386200	62.90
NYSE	CRM	2009-11-11	64.61	64.70	62.85	63.53	1789000	63.53
NYSE	CRM	2009-11-10	63.34	64.96	63.10	63.67	1587000	63.67
NYSE	CRM	2009-11-09	62.49	63.67	62.38	63.49	1715000	63.49
NYSE	CRM	2009-11-06	60.11	61.80	60.02	61.01	1085700	61.01
NYSE	CRM	2009-11-05	59.51	60.96	59.29	60.63	1239700	60.63
NYSE	CRM	2009-11-04	58.76	59.86	58.41	58.76	1214500	58.76
NYSE	CRM	2009-11-03	57.03	58.73	56.68	58.59	1329000	58.59
NYSE	CRM	2009-11-02	56.91	58.69	56.17	57.81	1806600	57.81
NYSE	CRM	2009-10-30	60.00	60.00	56.55	56.75	1643800	56.75
NYSE	CRM	2009-10-29	58.55	60.19	58.12	59.66	1337200	59.66
NYSE	CRM	2009-10-28	58.80	59.19	57.87	57.92	1618400	57.92
NYSE	CRM	2009-10-27	61.49	61.81	58.28	59.36	2830900	59.36
NYSE	CRM	2009-10-26	63.38	63.51	60.93	61.42	1389100	61.42
NYSE	CRM	2009-10-23	63.08	64.15	62.86	63.12	1436400	63.12
NYSE	CRM	2009-10-22	63.50	63.50	61.79	62.67	1022200	62.67
NYSE	CRM	2009-10-21	62.50	65.00	62.10	63.49	2200100	63.49
NYSE	CRM	2009-10-20	63.06	63.06	61.59	62.15	952800	62.15
NYSE	CRM	2009-10-19	62.30	63.37	62.25	62.87	678100	62.87
NYSE	CRM	2009-10-16	61.52	62.74	61.39	62.36	1010800	62.36
NYSE	CRM	2009-10-15	62.00	62.98	61.51	62.98	1123200	62.98
NYSE	CRM	2009-10-14	62.41	62.64	61.67	62.49	1447200	62.49
NYSE	CRM	2009-10-13	61.31	61.79	60.78	61.13	1094900	61.13
NYSE	CRM	2009-10-12	61.14	62.30	60.99	61.47	1569300	61.47
NYSE	CRM	2009-10-09	60.49	60.98	59.99	60.97	1155900	60.97
NYSE	CRM	2009-10-08	58.93	61.08	58.93	60.36	2360900	60.36
NYSE	CRM	2009-10-07	58.56	59.40	57.64	58.44	1222000	58.44
NYSE	CRM	2009-10-06	56.97	58.99	56.65	58.57	2654100	58.57
NYSE	CRM	2009-10-05	54.69	56.67	54.29	56.42	1506000	56.42
NYSE	CRM	2009-10-02	54.50	55.00	54.06	54.51	1360700	54.51
NYSE	CRM	2009-10-01	56.62	56.95	54.55	54.55	1548900	54.55
NYSE	CRM	2009-09-30	57.13	57.72	56.00	56.93	1776400	56.93
NYSE	CRM	2009-09-29	57.40	57.81	56.78	57.16	1165600	57.16
NYSE	CRM	2009-09-28	55.35	57.47	55.25	57.47	1950700	57.47
NYSE	CRM	2009-09-25	56.10	56.25	54.74	55.06	1760600	55.06
NYSE	CRM	2009-09-24	57.82	57.91	56.04	56.10	1085400	56.10
NYSE	CRM	2009-09-23	57.26	58.81	56.91	57.54	1526000	57.54
NYSE	CRM	2009-09-22	57.36	57.77	56.77	56.87	1421000	56.87
NYSE	CRM	2009-09-21	57.90	58.69	56.61	57.08	1711800	57.08
NYSE	CRM	2009-09-18	58.82	59.07	58.08	58.17	2096400	58.17
NYSE	CRM	2009-09-17	57.33	58.85	57.05	58.54	2832300	58.54
NYSE	CRM	2009-09-16	57.13	57.43	56.45	57.35	2102400	57.35
NYSE	CRM	2009-09-15	57.13	57.75	56.52	56.73	2934700	56.73
NYSE	CRM	2009-09-14	57.53	57.92	56.82	57.47	1546400	57.47
NYSE	CRM	2009-09-11	56.73	59.04	56.73	57.92	3326900	57.92
NYSE	CRM	2009-09-10	55.70	56.42	55.00	56.42	2246300	56.42
NYSE	CRM	2009-09-09	54.62	55.91	54.04	55.48	2196600	55.48
NYSE	CRM	2009-09-08	53.08	54.45	52.91	54.45	1901700	54.45
NYSE	CRM	2009-09-04	52.30	53.04	52.19	52.80	1442100	52.80
NYSE	CRM	2009-09-03	52.06	52.46	51.25	52.35	1622700	52.35
NYSE	CRM	2009-09-02	50.90	51.78	50.87	51.56	1368300	51.56
NYSE	CRM	2009-09-01	51.50	52.89	50.76	51.14	2443200	51.14
NYSE	CRM	2009-08-31	51.80	51.97	51.28	51.87	1714500	51.87
NYSE	CRM	2009-08-28	52.78	53.42	51.95	52.25	1846500	52.25
NYSE	CRM	2009-08-27	52.77	52.84	51.75	52.68	1942300	52.68
NYSE	CRM	2009-08-26	52.34	53.00	51.88	52.87	1424700	52.87
NYSE	CRM	2009-08-25	51.39	52.99	51.39	52.30	3068900	52.30
NYSE	CRM	2009-08-24	54.20	55.00	52.20	52.78	4388500	52.78
NYSE	CRM	2009-08-21	51.65	53.94	51.34	53.67	9549700	53.67
NYSE	CRM	2009-08-20	45.24	46.63	45.15	46.18	4109300	46.18
NYSE	CRM	2009-08-19	43.76	45.21	43.38	45.04	2231600	45.04
NYSE	CRM	2009-08-18	45.17	45.25	43.75	44.30	2516700	44.30
NYSE	CRM	2009-08-17	46.59	46.59	44.85	44.94	1645400	44.94
NYSE	CRM	2009-08-14	48.02	48.31	46.81	47.12	1196100	47.12
NYSE	CRM	2009-08-13	48.08	48.44	47.31	47.99	2334300	47.99
NYSE	CRM	2009-08-12	45.21	48.50	45.20	48.11	4437000	48.11
NYSE	CRM	2009-08-11	45.79	46.00	44.65	44.79	871200	44.79
NYSE	CRM	2009-08-10	46.79	47.17	45.75	45.79	1321100	45.79
NYSE	CRM	2009-08-07	46.00	47.23	45.90	46.73	2253300	46.73
NYSE	CRM	2009-08-06	45.05	45.53	44.87	45.37	1330300	45.37
NYSE	CRM	2009-08-05	45.71	45.90	44.65	45.10	1543900	45.10
NYSE	CRM	2009-08-04	44.23	45.91	44.04	45.49	1343100	45.49
NYSE	CRM	2009-08-03	43.95	44.70	43.53	44.66	1009000	44.66
NYSE	CRM	2009-07-31	43.81	44.16	43.24	43.34	1065600	43.34
NYSE	CRM	2009-07-30	43.33	44.50	43.33	43.73	1632600	43.73
NYSE	CRM	2009-07-29	43.22	43.56	42.74	43.19	1061800	43.19
NYSE	CRM	2009-07-28	43.19	44.04	43.01	43.56	1613000	43.56
NYSE	CRM	2009-07-27	45.05	45.13	44.31	44.54	1088500	44.54
NYSE	CRM	2009-07-24	43.62	45.18	43.61	45.13	1887200	45.13
NYSE	CRM	2009-07-23	42.55	44.31	42.27	44.17	1535800	44.17
NYSE	CRM	2009-07-22	41.76	42.57	41.18	42.47	1271800	42.47
NYSE	CRM	2009-07-21	41.73	42.00	41.30	41.81	948300	41.81
NYSE	CRM	2009-07-20	41.25	41.82	40.92	41.73	1237200	41.73
NYSE	CRM	2009-07-17	40.07	41.02	39.94	40.84	1110700	40.84
NYSE	CRM	2009-07-16	39.30	40.28	39.15	40.08	1294400	40.08
NYSE	CRM	2009-07-15	38.93	39.88	38.43	39.70	1391100	39.70
NYSE	CRM	2009-07-14	38.16	38.26	37.73	38.14	1101200	38.14
NYSE	CRM	2009-07-13	37.51	38.23	37.28	38.22	1668100	38.22
NYSE	CRM	2009-07-10	36.40	37.45	36.40	37.26	890300	37.26
NYSE	CRM	2009-07-09	36.84	37.30	36.45	36.82	1250200	36.82
NYSE	CRM	2009-07-08	35.53	36.63	35.27	36.50	2643700	36.50
NYSE	CRM	2009-07-07	36.89	37.44	35.49	35.57	2620800	35.57
NYSE	CRM	2009-07-06	37.63	37.96	36.80	37.08	2447700	37.08
NYSE	CRM	2009-07-02	38.36	38.76	37.78	38.16	1420100	38.16
NYSE	CRM	2009-07-01	38.51	39.31	38.00	38.91	1224600	38.91
NYSE	CRM	2009-06-30	38.95	39.15	37.95	38.17	1821500	38.17
NYSE	CRM	2009-06-29	39.00	39.05	38.37	38.91	1046800	38.91
NYSE	CRM	2009-06-26	39.59	39.74	38.51	38.91	1263400	38.91
NYSE	CRM	2009-06-25	39.00	39.81	38.28	39.78	1431900	39.78
NYSE	CRM	2009-06-24	38.24	39.50	38.00	39.24	2184200	39.24
NYSE	CRM	2009-06-23	37.48	37.94	36.38	37.81	2326900	37.81
NYSE	CRM	2009-06-22	39.21	39.21	37.30	37.30	2108900	37.30
NYSE	CRM	2009-06-19	40.24	40.73	39.70	39.91	1551800	39.91
NYSE	CRM	2009-06-18	40.87	40.87	39.51	40.16	1228500	40.16
NYSE	CRM	2009-06-17	40.15	41.14	39.81	40.50	1299100	40.50
NYSE	CRM	2009-06-16	41.14	41.18	39.87	39.96	1763400	39.96
NYSE	CRM	2009-06-15	41.00	41.20	40.14	40.63	1327900	40.63
NYSE	CRM	2009-06-12	41.56	41.60	40.41	41.60	1142200	41.60
NYSE	CRM	2009-06-11	40.00	41.75	40.00	41.60	2683000	41.60
NYSE	CRM	2009-06-10	39.99	40.20	39.38	39.97	3813500	39.97
NYSE	CRM	2009-06-09	39.01	39.96	38.72	39.58	2089400	39.58
NYSE	CRM	2009-06-08	38.97	39.35	38.41	38.71	2491600	38.71
NYSE	CRM	2009-06-05	39.69	40.00	39.07	39.13	2942300	39.13
NYSE	CRM	2009-06-04	39.42	40.12	38.81	39.27	3118900	39.27
NYSE	CRM	2009-06-03	39.04	39.32	38.33	39.28	2377800	39.28
NYSE	CRM	2009-06-02	39.68	39.96	39.04	39.26	1616000	39.26
NYSE	CRM	2009-06-01	38.36	39.92	38.36	39.78	2010200	39.78
NYSE	CRM	2009-05-29	37.54	38.00	36.92	37.95	2146600	37.95
NYSE	CRM	2009-05-28	36.58	38.16	36.30	37.77	2948600	37.77
NYSE	CRM	2009-05-27	37.36	37.72	36.31	36.50	2307000	36.50
NYSE	CRM	2009-05-26	36.46	37.98	35.13	37.50	2770300	37.50
NYSE	CRM	2009-05-22	36.28	37.29	35.10	36.15	9130300	36.15
NYSE	CRM	2009-05-21	40.17	40.41	39.22	39.65	3592100	39.65
NYSE	CRM	2009-05-20	41.31	42.05	40.03	40.27	1801500	40.27
NYSE	CRM	2009-05-19	40.33	41.49	39.89	41.02	2427700	41.02
NYSE	CRM	2009-05-18	40.53	41.46	39.77	40.40	1780300	40.40
NYSE	CRM	2009-05-15	40.00	40.98	39.70	40.20	1452800	40.20
NYSE	CRM	2009-05-14	39.16	40.15	38.73	39.77	1719200	39.77
NYSE	CRM	2009-05-13	40.31	40.44	38.67	39.01	1699200	39.01
NYSE	CRM	2009-05-12	41.73	41.79	40.37	40.87	1376800	40.87
NYSE	CRM	2009-05-11	40.23	41.92	40.19	41.27	1657700	41.27
NYSE	CRM	2009-05-08	41.75	42.27	40.65	41.04	1723100	41.04
NYSE	CRM	2009-05-07	44.33	44.33	40.97	41.18	2546100	41.18
NYSE	CRM	2009-05-06	45.11	45.49	43.53	43.87	2045400	43.87
NYSE	CRM	2009-05-05	43.61	45.00	43.12	44.90	2905400	44.90
NYSE	CRM	2009-05-04	41.97	43.63	41.97	43.63	2208000	43.63
NYSE	CRM	2009-05-01	42.16	42.75	41.16	41.41	1402600	41.41
NYSE	CRM	2009-04-30	41.97	43.08	41.68	42.81	2699600	42.81
NYSE	CRM	2009-04-29	40.70	41.95	40.49	41.47	1377300	41.47
NYSE	CRM	2009-04-28	40.15	40.91	39.84	40.58	1215400	40.58
NYSE	CRM	2009-04-27	39.49	41.15	39.06	40.65	1958400	40.65
NYSE	CRM	2009-04-24	39.62	40.48	39.16	40.17	2069800	40.17
NYSE	CRM	2009-04-23	39.61	39.67	38.05	39.28	2541500	39.28
NYSE	CRM	2009-04-22	38.67	40.75	38.18	40.00	2468200	40.00
NYSE	CRM	2009-04-21	36.77	38.84	36.75	38.79	2001700	38.79
NYSE	CRM	2009-04-20	37.50	37.50	36.11	36.96	2030500	36.96
NYSE	CRM	2009-04-17	37.76	38.79	37.74	38.33	1395400	38.33
NYSE	CRM	2009-04-16	37.83	38.08	36.53	37.82	1399200	37.82
NYSE	CRM	2009-04-15	37.63	37.66	36.73	37.36	926700	37.36
NYSE	CRM	2009-04-14	37.86	38.98	37.67	37.92	2042700	37.92
NYSE	CRM	2009-04-13	38.60	38.94	37.85	38.25	2701000	38.25
NYSE	CRM	2009-04-09	36.36	37.49	35.75	37.40	2350400	37.40
NYSE	CRM	2009-04-08	37.12	37.85	36.86	37.38	1730300	37.38
NYSE	CRM	2009-04-07	36.72	37.52	36.23	36.62	2026800	36.62
NYSE	CRM	2009-04-06	36.64	37.07	35.68	36.48	1532900	36.48
NYSE	CRM	2009-04-03	34.13	37.28	34.13	37.27	3559000	37.27
NYSE	CRM	2009-04-02	33.18	34.96	33.18	34.15	2268000	34.15
NYSE	CRM	2009-04-01	31.26	32.90	30.00	32.69	3440000	32.69
NYSE	CRM	2009-03-31	32.65	33.52	32.27	32.73	2059000	32.73
NYSE	CRM	2009-03-30	33.61	33.73	32.28	32.57	1734000	32.57
NYSE	CRM	2009-03-27	35.19	35.25	33.66	34.08	1867200	34.08
NYSE	CRM	2009-03-26	34.45	35.88	34.25	35.71	2345700	35.71
NYSE	CRM	2009-03-25	33.44	34.12	32.01	34.12	3584900	34.12
NYSE	CRM	2009-03-24	36.54	36.57	34.51	34.92	3033800	34.92
NYSE	CRM	2009-03-23	35.87	37.03	35.00	37.03	2490400	37.03
NYSE	CRM	2009-03-20	35.80	36.00	34.39	34.76	4027900	34.76
NYSE	CRM	2009-03-19	35.49	36.03	35.09	35.54	2349200	35.54
NYSE	CRM	2009-03-18	33.56	35.42	33.45	34.98	3062400	34.98
NYSE	CRM	2009-03-17	32.68	33.96	32.17	33.96	1900300	33.96
NYSE	CRM	2009-03-16	32.88	33.15	31.77	32.27	2638900	32.27
NYSE	CRM	2009-03-13	33.86	33.88	32.08	32.79	3442600	32.79
NYSE	CRM	2009-03-12	33.73	33.97	32.11	33.86	2949100	33.86
NYSE	CRM	2009-03-11	32.80	33.86	32.64	33.33	3987500	33.33
NYSE	CRM	2009-03-10	31.40	32.58	31.07	32.49	4252000	32.49
NYSE	CRM	2009-03-09	29.75	31.52	29.70	30.89	3215300	30.89
NYSE	CRM	2009-03-06	30.21	30.70	28.88	30.07	2858400	30.07
NYSE	CRM	2009-03-05	29.48	30.97	29.37	30.13	2894200	30.13
NYSE	CRM	2009-03-04	28.73	30.61	28.63	30.02	3194200	30.02
NYSE	CRM	2009-03-03	27.55	28.70	27.40	28.16	2667700	28.16
NYSE	CRM	2009-03-02	27.52	27.96	27.03	27.32	2303400	27.32
NYSE	CRM	2009-02-27	27.95	29.32	27.59	28.00	3900500	28.00
NYSE	CRM	2009-02-26	28.20	28.68	26.10	28.55	8238200	28.55
NYSE	CRM	2009-02-25	27.47	28.22	27.12	28.10	7024000	28.10
NYSE	CRM	2009-02-24	25.73	27.78	25.44	27.47	3544400	27.47
NYSE	CRM	2009-02-23	26.55	26.61	25.51	26.00	4013400	26.00
NYSE	CRM	2009-02-20	25.55	26.18	25.19	26.05	4207300	26.05
NYSE	CRM	2009-02-19	26.29	26.48	25.68	25.93	3567300	25.93
NYSE	CRM	2009-02-18	26.38	26.38	25.71	25.77	3077700	25.77
NYSE	CRM	2009-02-17	26.59	26.59	25.64	25.94	2718000	25.94
NYSE	CRM	2009-02-13	27.01	27.32	26.51	26.86	2820600	26.86
NYSE	CRM	2009-02-12	26.92	27.14	26.23	27.08	2357500	27.08
NYSE	CRM	2009-02-11	27.17	28.00	26.51	27.23	3343000	27.23
NYSE	CRM	2009-02-10	28.91	29.09	26.49	26.85	5375500	26.85
NYSE	CRM	2009-02-09	28.80	29.96	28.75	28.92	2318100	28.92
NYSE	CRM	2009-02-06	29.93	30.00	27.66	29.04	7426600	29.04
NYSE	CRM	2009-02-05	28.79	31.14	28.52	30.72	2634500	30.72
NYSE	CRM	2009-02-04	30.02	30.33	28.93	29.33	2263700	29.33
NYSE	CRM	2009-02-03	27.19	30.20	27.19	30.00	4719800	30.00
NYSE	CRM	2009-02-02	26.50	26.86	25.95	26.64	2317800	26.64
NYSE	CRM	2009-01-30	27.84	28.08	26.50	26.61	1542300	26.61
NYSE	CRM	2009-01-29	29.14	29.14	27.43	27.60	2014600	27.60
NYSE	CRM	2009-01-28	28.11	29.93	28.10	29.39	3012000	29.39
NYSE	CRM	2009-01-27	27.52	27.85	26.70	27.40	1831500	27.40
NYSE	CRM	2009-01-26	27.20	28.56	26.93	27.50	2318400	27.50
NYSE	CRM	2009-01-23	25.91	27.57	25.91	27.09	1519800	27.09
NYSE	CRM	2009-01-22	26.85	26.93	26.03	26.48	1843100	26.48
NYSE	CRM	2009-01-21	27.09	27.67	25.83	27.57	2310300	27.57
NYSE	CRM	2009-01-20	27.88	28.36	25.90	26.07	2859800	26.07
NYSE	CRM	2009-01-16	28.39	28.43	26.28	28.13	3254200	28.13
NYSE	CRM	2009-01-15	28.14	28.74	27.07	27.69	2900000	27.69
NYSE	CRM	2009-01-14	29.37	29.37	27.29	27.86	2812600	27.86
NYSE	CRM	2009-01-13	30.24	31.22	28.98	29.63	2999400	29.63
NYSE	CRM	2009-01-12	31.40	31.49	30.47	30.85	928500	30.85
NYSE	CRM	2009-01-09	32.64	32.79	30.72	31.53	1596500	31.53
NYSE	CRM	2009-01-08	32.29	33.00	31.45	32.91	1195300	32.91
NYSE	CRM	2009-01-07	33.75	33.95	31.74	32.00	1411900	32.00
NYSE	CRM	2009-01-06	34.13	35.23	33.14	34.60	1484700	34.60
NYSE	CRM	2009-01-05	33.53	34.34	33.01	33.35	1861200	33.35
NYSE	CRM	2009-01-02	32.10	34.20	31.65	34.02	1017300	34.02
NYSE	CRM	2007-05-15	43.26	44.41	43.05	44.07	2009900	44.07
NYSE	CKR	2009-12-31	8.59	8.63	8.45	8.46	328600	8.40
NYSE	CKR	2009-12-30	8.63	8.67	8.52	8.62	424500	8.56
NYSE	CKR	2009-12-29	8.60	8.71	8.56	8.64	206000	8.58
NYSE	CKR	2009-12-28	8.72	8.72	8.53	8.57	709500	8.51
NYSE	CKR	2009-12-24	8.76	8.78	8.60	8.66	53300	8.60
NYSE	CKR	2009-12-23	8.60	8.78	8.59	8.70	212600	8.64
NYSE	CKR	2009-12-22	8.66	8.76	8.55	8.57	263600	8.51
NYSE	CKR	2009-12-21	8.47	8.67	8.43	8.62	379600	8.56
NYSE	CKR	2009-12-18	8.36	8.49	8.24	8.45	1265400	8.39
NYSE	CKR	2009-12-17	8.24	8.38	8.24	8.28	286800	8.22
NYSE	CKR	2009-12-16	8.18	8.41	8.12	8.32	287000	8.26
NYSE	CKR	2009-12-15	8.14	8.27	8.11	8.14	409400	8.08
NYSE	CKR	2009-12-14	8.33	8.35	8.17	8.20	390300	8.14
NYSE	CKR	2009-12-11	8.10	8.30	8.06	8.26	389900	8.20
NYSE	CKR	2009-12-10	8.22	8.38	8.02	8.03	779400	7.97
NYSE	CKR	2009-12-09	8.35	8.46	8.20	8.39	599000	8.33
NYSE	CKR	2009-12-08	8.69	8.84	8.57	8.65	381400	8.59
NYSE	CKR	2009-12-07	8.67	8.77	8.67	8.72	154000	8.66
NYSE	CKR	2009-12-04	8.56	8.77	8.54	8.65	440900	8.59
NYSE	CKR	2009-12-03	8.66	8.67	8.45	8.48	340400	8.42
NYSE	CKR	2009-12-02	8.45	8.69	8.45	8.64	269000	8.58
NYSE	CKR	2009-12-01	8.49	8.55	8.38	8.49	554900	8.43
NYSE	CKR	2009-11-30	8.45	8.47	8.25	8.44	390400	8.38
NYSE	CKR	2009-11-27	8.42	8.60	8.42	8.49	102700	8.43
NYSE	CKR	2009-11-25	8.58	8.70	8.50	8.60	187800	8.54
NYSE	CKR	2009-11-24	8.60	8.63	8.30	8.58	189700	8.52
NYSE	CKR	2009-11-23	8.67	8.79	8.55	8.62	311900	8.56
NYSE	CKR	2009-11-20	8.39	8.58	8.37	8.52	296700	8.46
NYSE	CKR	2009-11-19	8.44	8.50	8.28	8.41	299000	8.35
NYSE	CKR	2009-11-18	8.54	8.61	8.46	8.54	195700	8.48
NYSE	CKR	2009-11-17	8.64	8.65	8.48	8.56	375100	8.50
NYSE	CKR	2009-11-16	8.61	8.83	8.58	8.66	415300	8.60
NYSE	CKR	2009-11-13	8.49	8.58	8.23	8.52	334000	8.46
NYSE	CKR	2009-11-12	8.42	8.65	8.37	8.48	575300	8.42
NYSE	CKR	2009-11-11	9.00	9.06	8.44	8.54	1322800	8.48
NYSE	CKR	2009-11-10	9.35	9.40	9.25	9.31	321500	9.25
NYSE	CKR	2009-11-09	9.54	9.63	9.33	9.42	232700	9.36
NYSE	CKR	2009-11-06	9.19	9.51	9.02	9.47	373500	9.40
NYSE	CKR	2009-11-05	9.05	9.36	9.00	9.19	320100	9.13
NYSE	CKR	2009-11-04	9.08	9.16	8.90	8.94	372700	8.88
NYSE	CKR	2009-11-03	8.67	9.01	8.63	9.01	344600	8.95
NYSE	CKR	2009-11-02	8.78	8.91	8.51	8.77	359300	8.71
NYSE	CKR	2009-10-30	8.85	8.91	8.65	8.75	540600	8.69
NYSE	CKR	2009-10-29	8.91	9.04	8.85	8.89	212700	8.83
NYSE	CKR	2009-10-28	8.95	9.06	8.84	8.85	309400	8.73
NYSE	CKR	2009-10-27	9.00	9.06	8.83	9.01	371400	8.89
NYSE	CKR	2009-10-26	9.21	9.31	8.97	8.98	273400	8.86
NYSE	CKR	2009-10-23	9.30	9.35	9.10	9.16	310900	9.04
NYSE	CKR	2009-10-22	9.15	9.37	9.05	9.30	529300	9.17
NYSE	CKR	2009-10-21	9.49	9.80	9.06	9.15	577600	9.03
NYSE	CKR	2009-10-20	10.00	10.07	9.45	9.49	459400	9.36
NYSE	CKR	2009-10-19	9.92	10.04	9.82	9.99	268800	9.85
NYSE	CKR	2009-10-16	9.99	10.02	9.90	9.91	342300	9.78
NYSE	CKR	2009-10-15	10.11	10.15	9.90	10.04	449700	9.90
NYSE	CKR	2009-10-14	10.61	10.61	10.16	10.22	371300	10.08
NYSE	CKR	2009-10-13	10.61	10.69	10.28	10.44	163400	10.30
NYSE	CKR	2009-10-12	10.71	10.75	10.53	10.65	232500	10.51
NYSE	CKR	2009-10-09	10.45	10.67	10.43	10.61	251900	10.47
NYSE	CKR	2009-10-08	10.65	10.78	10.48	10.49	230000	10.35
NYSE	CKR	2009-10-07	10.47	10.69	10.43	10.55	298900	10.41
NYSE	CKR	2009-10-06	10.36	10.62	10.20	10.57	304500	10.43
NYSE	CKR	2009-10-05	10.16	10.35	10.11	10.27	173500	10.13
NYSE	CKR	2009-10-02	10.08	10.28	10.01	10.13	260800	9.99
NYSE	CKR	2009-10-01	10.40	10.40	10.14	10.23	317500	10.09
NYSE	CKR	2009-09-30	10.47	10.57	10.16	10.49	578900	10.35
NYSE	CKR	2009-09-29	10.55	10.65	10.40	10.54	423300	10.40
NYSE	CKR	2009-09-28	10.55	10.65	10.42	10.56	331300	10.42
NYSE	CKR	2009-09-25	10.55	10.58	10.46	10.52	240900	10.38
NYSE	CKR	2009-09-24	10.92	10.94	10.49	10.62	512800	10.48
NYSE	CKR	2009-09-23	10.80	11.09	10.75	10.90	510200	10.75
NYSE	CKR	2009-09-22	11.08	11.09	10.80	10.85	567200	10.70
NYSE	CKR	2009-09-21	11.00	11.42	11.00	11.02	492900	10.87
NYSE	CKR	2009-09-18	11.16	11.21	10.97	11.10	1046200	10.95
NYSE	CKR	2009-09-17	10.62	11.52	10.37	11.15	1402200	11.00
NYSE	CKR	2009-09-16	10.90	11.30	10.90	11.27	1127100	11.12
NYSE	CKR	2009-09-15	10.45	10.83	10.38	10.81	629800	10.66
NYSE	CKR	2009-09-14	10.30	10.50	10.16	10.46	297600	10.32
NYSE	CKR	2009-09-11	10.25	10.33	9.85	10.27	177300	10.13
NYSE	CKR	2009-09-10	10.20	10.28	10.08	10.27	243300	10.13
NYSE	CKR	2009-09-09	10.04	10.19	9.99	10.18	456800	10.04
NYSE	CKR	2009-09-08	9.97	10.11	9.85	10.10	257800	9.96
NYSE	CKR	2009-09-04	9.63	9.93	9.57	9.85	212600	9.72
NYSE	CKR	2009-09-03	9.67	9.68	9.28	9.68	250100	9.55
NYSE	CKR	2009-09-02	9.61	9.74	9.48	9.67	713100	9.54
NYSE	CKR	2009-09-01	9.75	10.06	9.39	9.63	707100	9.50
NYSE	CKR	2009-08-31	9.59	9.67	9.55	9.67	310500	9.54
NYSE	CKR	2009-08-28	9.83	9.85	9.58	9.66	299300	9.53
NYSE	CKR	2009-08-27	9.86	9.86	9.63	9.79	161200	9.66
NYSE	CKR	2009-08-26	9.82	9.91	9.74	9.85	357000	9.72
NYSE	CKR	2009-08-25	9.76	10.09	9.71	9.80	355300	9.67
NYSE	CKR	2009-08-24	10.11	10.25	9.68	9.73	341600	9.60
NYSE	CKR	2009-08-21	9.74	10.12	9.74	10.05	601500	9.91
NYSE	CKR	2009-08-20	9.72	9.86	9.61	9.68	649700	9.55
NYSE	CKR	2009-08-19	9.08	9.50	9.01	9.45	454800	9.32
NYSE	CKR	2009-08-18	8.82	9.25	8.82	9.25	453500	9.12
NYSE	CKR	2009-08-17	8.82	8.91	8.70	8.80	216600	8.68
NYSE	CKR	2009-08-14	9.05	9.09	8.77	8.96	351500	8.84
NYSE	CKR	2009-08-13	9.04	9.09	8.82	9.04	168800	8.92
NYSE	CKR	2009-08-12	8.87	9.11	8.78	8.96	288200	8.84
NYSE	CKR	2009-08-11	8.94	9.03	8.78	8.84	384500	8.72
NYSE	CKR	2009-08-10	8.94	9.22	8.91	9.04	239800	8.92
NYSE	CKR	2009-08-07	8.81	9.11	8.70	9.00	608200	8.88
NYSE	CKR	2009-08-06	9.04	9.07	8.69	8.70	242900	8.58
NYSE	CKR	2009-08-05	9.15	9.16	8.98	9.04	435300	8.86
NYSE	CKR	2009-08-04	8.95	9.30	8.95	9.13	223700	8.95
NYSE	CKR	2009-08-03	8.96	9.06	8.71	9.04	332000	8.86
NYSE	CKR	2009-07-31	8.93	9.02	8.84	8.85	358400	8.67
NYSE	CKR	2009-07-30	9.07	9.27	8.90	8.94	340700	8.76
NYSE	CKR	2009-07-29	9.01	9.14	8.95	8.97	286100	8.79
NYSE	CKR	2009-07-28	8.91	9.15	8.90	9.05	265200	8.87
NYSE	CKR	2009-07-27	9.05	9.07	8.95	9.01	747500	8.83
NYSE	CKR	2009-07-24	9.15	9.20	8.88	9.08	510600	8.90
NYSE	CKR	2009-07-23	9.11	9.27	9.04	9.23	495600	9.04
NYSE	CKR	2009-07-22	9.36	9.50	8.97	9.18	560400	8.99
NYSE	CKR	2009-07-21	9.40	9.44	9.19	9.44	397900	9.25
NYSE	CKR	2009-07-20	9.44	9.47	9.31	9.40	287500	9.21
NYSE	CKR	2009-07-17	9.32	9.46	9.30	9.36	314100	9.17
NYSE	CKR	2009-07-16	9.26	9.46	9.13	9.42	346000	9.23
NYSE	CKR	2009-07-15	9.30	9.37	9.18	9.36	524500	9.17
NYSE	CKR	2009-07-14	8.94	9.25	8.83	9.19	464200	9.00
NYSE	CKR	2009-07-13	8.81	9.02	8.55	8.99	325700	8.81
NYSE	CKR	2009-07-10	8.64	8.95	8.64	8.83	335900	8.65
NYSE	CKR	2009-07-09	8.95	9.02	8.67	8.83	290900	8.65
NYSE	CKR	2009-07-08	8.47	8.95	8.37	8.91	740200	8.73
NYSE	CKR	2009-07-07	8.37	8.64	8.28	8.45	498100	8.28
NYSE	CKR	2009-07-06	8.43	8.58	8.25	8.39	295400	8.22
NYSE	CKR	2009-07-02	8.60	8.69	8.43	8.43	322200	8.26
NYSE	CKR	2009-07-01	8.55	8.81	8.50	8.79	434300	8.61
NYSE	CKR	2009-06-30	8.56	8.70	8.36	8.48	623900	8.31
NYSE	CKR	2009-06-29	8.70	8.83	8.40	8.59	512000	8.42
NYSE	CKR	2009-06-26	8.70	8.82	8.47	8.70	760500	8.52
NYSE	CKR	2009-06-25	9.09	9.10	8.60	8.77	908500	8.59
NYSE	CKR	2009-06-24	8.56	8.75	8.47	8.70	573000	8.52
NYSE	CKR	2009-06-23	8.63	8.80	8.50	8.52	274400	8.35
NYSE	CKR	2009-06-22	8.88	8.90	8.59	8.59	520600	8.42
NYSE	CKR	2009-06-19	8.70	9.12	8.69	8.93	598500	8.75
NYSE	CKR	2009-06-18	8.56	8.78	8.36	8.54	366600	8.37
NYSE	CKR	2009-06-17	8.52	8.82	8.31	8.59	372400	8.42
NYSE	CKR	2009-06-16	8.96	9.04	8.45	8.49	381200	8.32
NYSE	CKR	2009-06-15	8.98	9.07	8.75	8.85	418300	8.67
NYSE	CKR	2009-06-12	9.11	9.13	8.83	9.04	352300	8.86
NYSE	CKR	2009-06-11	9.53	9.56	9.13	9.16	436800	8.98
NYSE	CKR	2009-06-10	9.60	9.72	9.32	9.53	376000	9.34
NYSE	CKR	2009-06-09	9.27	9.86	9.27	9.57	683200	9.38
NYSE	CKR	2009-06-08	9.21	9.47	9.15	9.22	463400	9.03
NYSE	CKR	2009-06-05	9.66	9.66	9.22	9.29	499300	9.10
NYSE	CKR	2009-06-04	9.66	9.74	9.20	9.54	533200	9.35
NYSE	CKR	2009-06-03	9.16	9.65	9.10	9.54	1099200	9.35
NYSE	CKR	2009-06-02	8.45	9.09	8.44	9.03	910500	8.85
NYSE	CKR	2009-06-01	8.42	8.60	8.20	8.57	702300	8.40
NYSE	CKR	2009-05-29	8.30	8.39	8.12	8.22	406400	8.05
NYSE	CKR	2009-05-28	8.58	8.58	8.01	8.30	631600	8.13
NYSE	CKR	2009-05-27	8.84	9.04	8.41	8.45	822100	8.28
NYSE	CKR	2009-05-26	8.04	8.92	7.95	8.80	712600	8.62
NYSE	CKR	2009-05-22	8.09	8.09	7.70	7.73	225500	7.57
NYSE	CKR	2009-05-21	7.68	8.10	7.60	8.06	688500	7.90
NYSE	CKR	2009-05-20	8.04	8.26	7.74	7.79	656000	7.63
NYSE	CKR	2009-05-19	8.15	8.22	8.04	8.04	357000	7.88
NYSE	CKR	2009-05-18	8.12	8.26	8.03	8.20	396800	8.03
NYSE	CKR	2009-05-15	8.03	8.12	7.71	8.00	513600	7.84
NYSE	CKR	2009-05-14	7.90	8.29	7.88	8.03	641800	7.87
NYSE	CKR	2009-05-13	8.17	8.26	7.85	7.89	402500	7.67
NYSE	CKR	2009-05-12	8.68	8.77	8.20	8.30	581300	8.07
NYSE	CKR	2009-05-11	8.81	8.97	8.60	8.66	601100	8.42
NYSE	CKR	2009-05-08	9.39	9.48	8.85	8.96	491700	8.71
NYSE	CKR	2009-05-07	9.68	9.74	9.14	9.21	300400	8.96
NYSE	CKR	2009-05-06	9.75	9.75	9.45	9.56	380200	9.30
NYSE	CKR	2009-05-05	9.69	9.75	9.46	9.65	318800	9.38
NYSE	CKR	2009-05-04	9.44	9.67	9.39	9.67	299500	9.40
NYSE	CKR	2009-05-01	9.65	9.69	9.28	9.36	320300	9.10
NYSE	CKR	2009-04-30	9.78	9.93	9.54	9.57	403000	9.31
NYSE	CKR	2009-04-29	9.51	9.91	9.29	9.71	491300	9.44
NYSE	CKR	2009-04-28	9.35	9.35	8.90	9.24	1140700	8.98
NYSE	CKR	2009-04-27	9.64	9.64	9.19	9.47	572600	9.21
NYSE	CKR	2009-04-24	9.84	10.15	9.67	9.85	448100	9.58
NYSE	CKR	2009-04-23	9.85	10.04	9.57	9.75	346300	9.48
NYSE	CKR	2009-04-22	9.34	10.16	9.26	9.75	702500	9.48
NYSE	CKR	2009-04-21	9.17	9.57	9.14	9.54	284300	9.28
NYSE	CKR	2009-04-20	9.67	9.77	9.25	9.31	292900	9.05
NYSE	CKR	2009-04-17	9.62	10.00	9.61	9.91	348100	9.64
NYSE	CKR	2009-04-16	9.23	9.88	9.07	9.79	390000	9.52
NYSE	CKR	2009-04-15	9.24	9.25	9.00	9.24	462300	8.98
NYSE	CKR	2009-04-14	9.65	9.65	9.13	9.39	448600	9.13
NYSE	CKR	2009-04-13	9.71	9.93	9.64	9.88	422400	9.61
NYSE	CKR	2009-04-09	9.45	9.99	9.36	9.94	439900	9.67
NYSE	CKR	2009-04-08	9.00	9.23	8.93	9.23	180400	8.98
NYSE	CKR	2009-04-07	9.21	9.26	8.85	8.87	319000	8.63
NYSE	CKR	2009-04-06	9.61	9.64	9.30	9.45	280600	9.19
NYSE	CKR	2009-04-03	9.30	9.90	9.27	9.80	557300	9.53
NYSE	CKR	2009-04-02	8.90	9.69	8.66	9.45	826700	9.19
NYSE	CKR	2009-04-01	8.25	8.74	8.04	8.65	446100	8.41
NYSE	CKR	2009-03-31	8.41	8.47	8.14	8.40	336200	8.17
NYSE	CKR	2009-03-30	8.36	8.47	8.08	8.22	422200	7.99
NYSE	CKR	2009-03-27	8.76	9.01	8.62	8.75	384600	8.51
NYSE	CKR	2009-03-26	9.20	9.35	8.41	8.99	1716000	8.74
NYSE	CKR	2009-03-25	8.70	9.07	8.34	8.72	456900	8.48
NYSE	CKR	2009-03-24	8.97	9.06	8.58	8.60	555100	8.36
NYSE	CKR	2009-03-23	8.83	9.33	8.75	9.07	977900	8.82
NYSE	CKR	2009-03-20	8.69	9.12	8.49	8.63	1477400	8.39
NYSE	CKR	2009-03-19	8.15	8.61	7.99	8.51	1064500	8.28
NYSE	CKR	2009-03-18	7.37	8.04	7.29	8.04	1167100	7.82
NYSE	CKR	2009-03-17	6.92	7.40	6.92	7.39	409700	7.19
NYSE	CKR	2009-03-16	7.17	7.29	6.90	6.96	531500	6.77
NYSE	CKR	2009-03-13	7.06	7.31	6.98	7.11	336100	6.91
NYSE	CKR	2009-03-12	6.56	7.21	6.33	7.13	321700	6.93
NYSE	CKR	2009-03-11	6.38	6.79	6.38	6.63	348200	6.45
NYSE	CKR	2009-03-10	6.07	6.63	5.89	6.43	408000	6.25
NYSE	CKR	2009-03-09	5.69	6.02	5.69	5.80	486300	5.64
NYSE	CKR	2009-03-06	5.93	5.97	5.65	5.78	459500	5.62
NYSE	CKR	2009-03-05	6.09	6.11	5.76	5.78	557600	5.62
NYSE	CKR	2009-03-04	6.15	6.19	6.00	6.11	722000	5.94
NYSE	CKR	2009-03-03	6.49	6.49	6.01	6.04	807200	5.87
NYSE	CKR	2009-03-02	6.80	6.80	6.27	6.34	582900	6.16
NYSE	CKR	2009-02-27	6.84	7.11	6.75	6.97	517600	6.78
NYSE	CKR	2009-02-26	7.32	7.32	6.90	6.95	208900	6.76
NYSE	CKR	2009-02-25	7.24	7.38	7.03	7.28	537200	7.08
NYSE	CKR	2009-02-24	7.34	7.41	7.07	7.29	348300	7.09
NYSE	CKR	2009-02-23	7.15	7.32	7.05	7.16	426800	6.96
NYSE	CKR	2009-02-20	7.26	7.51	6.86	7.06	718200	6.87
NYSE	CKR	2009-02-19	7.57	7.70	7.34	7.39	275500	7.19
NYSE	CKR	2009-02-18	7.76	7.84	7.47	7.48	512800	7.27
NYSE	CKR	2009-02-17	7.61	7.97	7.50	7.69	622800	7.48
NYSE	CKR	2009-02-13	7.76	7.92	7.54	7.61	343700	7.40
NYSE	CKR	2009-02-12	7.58	7.92	7.42	7.89	482400	7.67
NYSE	CKR	2009-02-11	7.68	7.81	7.40	7.58	506100	7.37
NYSE	CKR	2009-02-10	7.84	7.97	7.58	7.66	435000	7.45
NYSE	CKR	2009-02-09	8.14	8.23	7.72	7.88	698200	7.66
NYSE	CKR	2009-02-06	8.03	8.45	8.03	8.16	719400	7.93
NYSE	CKR	2009-02-05	8.04	8.17	7.95	8.04	652100	7.82
NYSE	CKR	2009-02-04	8.41	8.72	8.10	8.12	639200	7.90
NYSE	CKR	2009-02-03	8.41	8.57	8.22	8.50	369500	8.27
NYSE	CKR	2009-02-02	8.19	8.46	8.06	8.35	520500	8.12
NYSE	CKR	2009-01-30	8.58	8.58	8.18	8.30	440900	8.07
NYSE	CKR	2009-01-29	8.64	8.64	8.16	8.36	706000	8.13
NYSE	CKR	2009-01-28	8.69	8.93	8.57	8.83	436900	8.59
NYSE	CKR	2009-01-27	8.40	8.64	8.33	8.55	308900	8.31
NYSE	CKR	2009-01-26	8.13	8.56	8.04	8.39	336500	8.16
NYSE	CKR	2009-01-23	7.75	8.41	7.58	8.09	401300	7.87
NYSE	CKR	2009-01-22	7.65	8.21	7.54	7.98	417100	7.76
NYSE	CKR	2009-01-21	7.30	7.85	7.25	7.83	352400	7.56
NYSE	CKR	2009-01-20	7.78	7.85	7.18	7.20	438300	6.95
NYSE	CKR	2009-01-16	7.96	8.08	7.62	7.97	320500	7.69
NYSE	CKR	2009-01-15	7.43	8.00	7.25	7.88	341300	7.60
NYSE	CKR	2009-01-14	7.75	7.92	7.39	7.40	390500	7.14
NYSE	CKR	2009-01-13	7.87	8.23	7.79	7.91	255000	7.63
NYSE	CKR	2009-01-12	8.01	8.17	7.87	7.96	277200	7.68
NYSE	CKR	2009-01-09	8.53	8.66	8.09	8.16	470400	7.87
NYSE	CKR	2009-01-08	8.67	8.72	8.36	8.56	413000	8.26
NYSE	CKR	2009-01-07	9.25	9.35	8.55	8.74	446900	8.43
NYSE	CKR	2009-01-06	8.80	9.38	8.73	9.22	315600	8.90
NYSE	CKR	2009-01-05	8.97	8.97	8.59	8.87	484200	8.56
NYSE	CKR	2009-01-02	8.80	8.94	8.55	8.84	292300	8.53
NYSE	CKR	1999-10-29	6.69	6.81	6.62	6.75	200900	6.11
NYSE	CYS	2009-12-31	13.51	13.55	13.49	13.51	25400	13.51
NYSE	CYS	2009-12-30	13.59	13.59	13.39	13.53	50500	13.53
NYSE	CYS	2009-12-29	13.75	13.80	13.50	13.55	68100	13.55
NYSE	CYS	2009-12-28	14.14	14.14	13.94	14.11	149500	13.56
NYSE	CYS	2009-12-24	14.10	14.11	14.00	14.11	59800	13.56
NYSE	CYS	2009-12-23	14.09	14.10	13.98	14.02	60400	13.47
NYSE	CYS	2009-12-22	13.97	14.07	13.92	14.00	61000	13.45
NYSE	CYS	2009-12-21	14.22	14.29	13.91	13.95	148600	13.41
NYSE	CYS	2009-12-18	13.75	14.07	13.73	14.03	360100	13.48
NYSE	CYS	2009-12-17	13.57	13.78	13.57	13.73	78400	13.19
NYSE	CYS	2009-12-16	13.47	13.62	13.47	13.62	62500	13.09
NYSE	CYS	2009-12-15	13.66	13.71	13.31	13.32	64200	12.80
NYSE	CYS	2009-12-14	13.68	13.74	13.63	13.66	106600	13.13
NYSE	CYS	2009-12-11	13.42	13.68	13.42	13.65	45500	13.12
NYSE	CYS	2009-12-10	13.53	13.62	13.31	13.36	43200	12.84
NYSE	CYS	2009-12-09	13.40	13.58	13.28	13.50	59000	12.97
NYSE	CYS	2009-12-08	13.40	13.63	13.36	13.39	82600	12.87
NYSE	CYS	2009-12-07	13.57	13.85	13.38	13.44	188000	12.92
NYSE	CYS	2009-12-04	13.71	13.75	13.48	13.50	113100	12.97
NYSE	CYS	2009-12-03	13.30	13.70	13.30	13.49	96200	12.96
NYSE	CYS	2009-12-02	13.19	13.27	13.14	13.27	89200	12.75
NYSE	CYS	2009-12-01	13.29	13.31	13.08	13.18	110600	12.67
NYSE	CYS	2009-11-30	13.20	13.33	12.95	13.10	442400	12.59
NYSE	CYS	2009-11-27	13.15	13.25	13.11	13.20	63800	12.69
NYSE	CYS	2009-11-25	13.57	13.57	13.31	13.35	78100	12.83
NYSE	CYS	2009-11-24	13.65	13.71	13.37	13.53	161400	13.00
NYSE	CYS	2009-11-23	13.84	13.85	13.60	13.62	126800	13.09
NYSE	CYS	2009-11-20	13.68	13.72	13.57	13.57	275500	13.04
NYSE	CYS	2009-11-19	13.67	13.86	13.59	13.64	311000	13.11
NYSE	CYS	2009-11-18	13.82	13.82	13.65	13.74	302100	13.20
NYSE	CYS	2009-11-17	13.64	13.84	13.44	13.82	72000	13.28
NYSE	CYS	2009-11-16	13.58	13.90	13.53	13.68	79900	13.15
NYSE	CYS	2009-11-13	13.46	13.76	13.17	13.48	67100	12.95
NYSE	CYS	2009-11-12	13.56	13.59	13.30	13.42	70100	12.90
NYSE	CYS	2009-11-11	13.62	13.63	13.45	13.56	45500	13.03
NYSE	CYS	2009-11-10	13.56	13.56	13.22	13.49	48400	12.96
NYSE	CYS	2009-11-09	13.73	13.84	13.59	13.64	57100	13.11
NYSE	CYS	2009-11-06	13.37	13.54	13.34	13.54	51200	13.01
NYSE	CYS	2009-11-05	13.20	13.50	13.17	13.47	46200	12.94
NYSE	CYS	2009-11-04	13.26	13.36	13.10	13.10	49400	12.59
NYSE	CYS	2009-11-03	13.16	13.36	13.10	13.23	80100	12.71
NYSE	CYS	2009-11-02	13.46	13.46	12.84	13.20	126300	12.69
NYSE	CYS	2009-10-30	13.28	13.42	13.16	13.35	128700	12.83
NYSE	CYS	2009-10-29	13.22	13.44	13.17	13.32	66000	12.80
NYSE	CYS	2009-10-28	13.13	13.38	13.04	13.04	125200	12.53
NYSE	CYS	2009-10-27	13.61	13.61	13.07	13.12	179000	12.61
NYSE	CYS	2009-10-26	13.48	13.66	13.32	13.62	260600	13.09
NYSE	CYS	2009-10-23	13.36	13.59	13.34	13.48	144000	12.95
NYSE	CYS	2009-10-22	13.31	13.68	13.31	13.33	192500	12.81
NYSE	CYS	2009-10-21	13.50	13.70	13.35	13.38	95400	12.86
NYSE	CYS	2009-10-20	13.82	13.82	13.53	13.55	30100	13.02
NYSE	CYS	2009-10-19	13.40	13.89	13.39	13.84	51200	13.30
NYSE	CYS	2009-10-16	13.43	13.50	13.30	13.42	47600	12.90
NYSE	CYS	2009-10-15	13.46	13.55	13.44	13.50	193900	12.97
NYSE	CYS	2009-10-14	13.42	13.69	13.40	13.55	140400	13.02
NYSE	CYS	2009-10-13	13.53	13.62	13.30	13.38	81500	12.86
NYSE	CYS	2009-10-12	13.86	13.91	12.77	13.53	529500	13.00
NYSE	CYS	2009-10-09	13.93	13.97	13.76	13.86	121700	13.32
NYSE	CYS	2009-10-08	13.96	13.97	13.85	13.93	63000	13.39
NYSE	CYS	2009-10-07	13.90	14.04	13.86	13.91	80100	13.37
NYSE	CYS	2009-10-06	13.85	13.97	13.78	13.96	181500	13.42
NYSE	CYS	2009-10-05	13.75	13.80	13.56	13.76	179200	13.22
NYSE	CYS	2009-10-02	13.60	13.77	13.45	13.72	145500	13.19
NYSE	CYS	2009-10-01	14.10	14.10	13.68	13.70	283600	13.17
NYSE	CYS	2009-09-30	14.25	14.45	13.87	14.20	1490300	13.31
NYSE	CYS	2009-09-29	14.30	14.69	14.17	14.59	363800	13.68
NYSE	CYS	2009-09-28	14.00	14.40	13.78	14.27	318200	13.38
NYSE	CYS	2009-09-25	14.12	14.40	14.12	14.23	212300	13.34
NYSE	CYS	2009-09-24	14.46	14.48	13.65	14.08	275900	13.20
NYSE	CYS	2009-09-23	14.60	14.69	14.43	14.46	114700	13.55
NYSE	CYS	2009-09-22	14.30	14.73	14.25	14.59	286300	13.68
NYSE	CYS	2009-09-21	14.27	14.45	14.24	14.30	110000	13.40
NYSE	CYS	2009-09-18	13.98	14.35	13.98	14.30	108100	13.40
NYSE	CYS	2009-09-17	14.43	14.43	13.95	13.95	105100	13.08
NYSE	CYS	2009-09-16	14.53	14.89	14.02	14.30	313700	13.40
NYSE	CYS	2009-09-15	13.96	14.37	13.92	14.37	146900	13.47
NYSE	CYS	2009-09-14	13.99	14.00	13.91	13.97	74600	13.09
NYSE	CYS	2009-09-11	13.80	13.97	13.79	13.97	150400	13.09
NYSE	CYS	2009-09-10	13.77	13.88	13.76	13.77	118800	12.91
NYSE	CYS	2009-09-09	13.77	13.82	13.64	13.76	129200	12.90
NYSE	CYS	2009-09-08	13.90	13.95	13.77	13.78	82900	12.92
NYSE	CYS	2009-09-04	13.95	13.95	13.79	13.83	105900	12.96
NYSE	CYS	2009-09-03	13.85	13.96	13.84	13.95	66600	13.08
NYSE	CYS	2009-09-02	13.95	14.05	13.77	13.80	118900	12.94
NYSE	CYS	2009-09-01	14.02	14.10	13.85	13.90	76100	13.03
NYSE	CYS	2009-08-31	13.90	14.44	13.90	14.00	220800	13.12
NYSE	CYS	2009-08-28	14.00	14.00	13.89	13.90	78100	13.03
NYSE	CYS	2009-08-27	13.92	14.09	13.92	14.00	75200	13.12
NYSE	CYS	2009-08-26	13.75	14.07	13.75	13.98	138300	13.10
NYSE	CYS	2009-08-25	14.02	14.14	13.75	13.76	88600	12.90
NYSE	CYS	2009-08-24	14.09	14.27	14.00	14.00	49500	13.12
NYSE	CYS	2009-08-21	13.99	14.15	13.99	14.10	21700	13.22
NYSE	CYS	2009-08-20	13.78	13.98	13.78	13.97	87800	13.09
NYSE	CYS	2009-08-19	13.75	13.90	13.70	13.80	105100	12.94
NYSE	CYS	2009-08-18	13.80	13.81	13.76	13.80	27300	12.94
NYSE	CYS	2009-08-17	13.79	13.85	13.54	13.78	213000	12.92
NYSE	CYS	2009-08-14	13.90	13.94	13.81	13.85	37200	12.98
NYSE	CYS	2009-08-13	13.70	13.90	13.65	13.85	98600	12.98
NYSE	CYS	2009-08-12	13.40	13.70	13.26	13.69	74400	12.83
NYSE	CYS	2009-08-11	13.48	13.62	13.29	13.36	154300	12.52
NYSE	CYS	2009-08-10	13.20	13.48	13.20	13.48	94500	12.64
NYSE	CYS	2009-08-07	13.40	13.40	13.18	13.19	81300	12.36
NYSE	CYS	2009-08-06	13.42	13.46	13.31	13.35	58400	12.51
NYSE	CYS	2009-08-05	13.58	13.75	13.33	13.40	144900	12.56
NYSE	CYS	2009-08-04	13.32	13.46	13.24	13.44	131500	12.60
NYSE	CYS	2009-08-03	13.24	13.37	13.12	13.30	309900	12.47
NYSE	CYS	2009-07-31	12.95	13.50	12.95	13.25	293100	12.42
NYSE	CYS	2009-07-30	13.07	13.07	12.80	12.85	193800	12.04
NYSE	CYS	2009-07-29	12.85	12.88	12.75	12.80	224700	12.00
NYSE	CYS	2009-07-28	12.52	12.95	12.52	12.88	181300	12.07
NYSE	CYS	2009-07-27	12.54	12.75	12.51	12.75	60900	11.95
NYSE	CYS	2009-07-24	12.57	12.60	12.45	12.51	112400	11.73
NYSE	CYS	2009-07-23	12.29	12.57	12.27	12.55	200000	11.76
NYSE	CYS	2009-07-22	12.40	12.43	12.06	12.29	269700	11.52
NYSE	CYS	2009-07-21	12.28	12.30	12.08	12.15	128200	11.39
NYSE	CYS	2009-07-20	12.32	12.44	12.25	12.31	87500	11.54
NYSE	CYS	2009-07-17	12.30	12.35	12.18	12.32	74100	11.55
NYSE	CYS	2009-07-16	12.09	12.32	12.05	12.32	109800	11.55
NYSE	CYS	2009-07-15	12.20	12.26	12.06	12.11	164800	11.35
NYSE	CYS	2009-07-14	11.90	12.10	11.88	12.05	182800	11.29
NYSE	CYS	2009-07-13	11.90	11.95	11.85	11.90	127900	11.15
NYSE	CYS	2009-07-10	11.82	11.92	11.82	11.90	44700	11.15
NYSE	CYS	2009-07-09	11.90	12.00	11.80	11.84	192400	11.10
NYSE	CYS	2009-07-08	11.97	12.03	11.81	11.87	122400	11.13
NYSE	CYS	2009-07-07	11.95	12.07	11.88	11.95	222000	11.20
NYSE	CYS	2009-07-06	11.95	11.98	11.87	11.95	110900	11.20
NYSE	CYS	2009-07-02	11.95	11.97	11.87	11.97	97300	11.22
NYSE	CYS	2009-07-01	11.92	11.99	11.85	11.93	266900	11.18
NYSE	CYS	2009-06-30	11.85	11.91	11.80	11.90	166700	11.15
NYSE	CYS	2009-06-29	11.90	11.93	11.80	11.85	85300	11.11
NYSE	CYS	2009-06-26	11.90	11.96	11.85	11.89	107500	11.14
NYSE	CYS	2009-06-25	11.85	11.90	11.85	11.88	58300	11.14
NYSE	CYS	2009-06-24	11.86	11.89	11.80	11.84	121400	11.10
NYSE	CYS	2009-06-23	11.84	11.91	11.80	11.84	101600	11.10
NYSE	CYS	2009-06-22	11.81	11.91	11.71	11.83	135700	11.09
NYSE	CYS	2009-06-19	11.88	12.01	11.81	11.81	244800	11.07
NYSE	CYS	2009-06-18	11.75	11.93	11.68	11.85	331400	11.11
NYSE	CYS	2009-06-17	11.66	11.76	11.52	11.75	158700	11.01
NYSE	CYS	2009-06-16	11.65	11.87	11.57	11.71	418200	10.98
NYSE	CPN	2009-12-31	11.10	11.19	10.93	11.00	1787300	11.00
NYSE	CPN	2009-12-30	11.00	11.09	10.99	11.06	1495800	11.06
NYSE	CPN	2009-12-29	11.04	11.12	11.00	11.06	1573300	11.06
NYSE	CPN	2009-12-28	11.06	11.07	10.93	11.05	1834000	11.05
NYSE	CPN	2009-12-24	10.90	11.10	10.90	11.07	901300	11.07
NYSE	CPN	2009-12-23	11.05	11.14	10.88	10.95	4445200	10.95
NYSE	CPN	2009-12-22	11.16	11.22	11.05	11.09	1687400	11.09
NYSE	CPN	2009-12-21	11.19	11.30	11.08	11.12	1585600	11.12
NYSE	CPN	2009-12-18	11.25	11.37	11.13	11.23	2324600	11.23
NYSE	CPN	2009-12-17	11.30	11.43	11.15	11.23	1837400	11.23
NYSE	CPN	2009-12-16	11.48	11.51	11.28	11.37	3068100	11.37
NYSE	CPN	2009-12-15	11.30	11.54	11.24	11.43	2041300	11.43
NYSE	CPN	2009-12-14	11.48	11.60	11.34	11.37	2478700	11.37
NYSE	CPN	2009-12-11	11.53	11.61	11.40	11.45	3135000	11.45
NYSE	CPN	2009-12-10	11.35	11.61	11.25	11.57	5141000	11.57
NYSE	CPN	2009-12-09	11.35	11.49	11.19	11.33	8940700	11.33
NYSE	CPN	2009-12-08	10.93	11.51	10.88	11.32	4614400	11.32
NYSE	CPN	2009-12-07	10.96	11.08	10.87	11.03	2162300	11.03
NYSE	CPN	2009-12-04	11.30	11.35	10.89	11.01	1564300	11.01
NYSE	CPN	2009-12-03	11.31	11.36	11.04	11.04	1619800	11.04
NYSE	CPN	2009-12-02	11.24	11.43	11.05	11.23	2107200	11.23
NYSE	CPN	2009-12-01	11.22	11.29	11.16	11.24	4687000	11.24
NYSE	CPN	2009-11-30	11.18	11.18	10.91	11.12	1990500	11.12
NYSE	CPN	2009-11-27	10.98	11.18	10.90	11.06	552600	11.06
NYSE	CPN	2009-11-25	10.87	11.27	10.87	11.18	2315200	11.18
NYSE	CPN	2009-11-24	11.13	11.16	10.99	11.07	1934100	11.07
NYSE	CPN	2009-11-23	11.27	11.35	11.00	11.06	2561700	11.06
NYSE	CPN	2009-11-20	10.93	11.10	10.92	11.10	2185400	11.10
NYSE	CPN	2009-11-19	10.94	11.02	10.69	11.01	2114700	11.01
NYSE	CPN	2009-11-18	11.14	11.26	10.95	10.97	2038900	10.97
NYSE	CPN	2009-11-17	11.26	11.34	11.03	11.20	1028100	11.20
NYSE	CPN	2009-11-16	10.99	11.36	10.99	11.20	2391800	11.20
NYSE	CPN	2009-11-13	10.75	10.97	10.65	10.97	1238400	10.97
NYSE	CPN	2009-11-12	11.03	11.05	10.77	10.77	1785900	10.77
NYSE	CPN	2009-11-11	11.06	11.17	10.89	11.04	1043400	11.04
NYSE	CPN	2009-11-10	10.99	11.11	10.84	11.05	1349000	11.05
NYSE	CPN	2009-11-09	10.64	11.08	10.64	11.00	2302900	11.00
NYSE	CPN	2009-11-06	10.80	11.01	10.57	10.65	2994800	10.65
NYSE	CPN	2009-11-05	10.68	11.05	10.43	10.92	4590900	10.92
NYSE	CPN	2009-11-04	10.87	11.25	10.54	10.60	3303700	10.60
NYSE	CPN	2009-11-03	10.74	10.96	10.68	10.83	2528500	10.83
NYSE	CPN	2009-11-02	11.20	11.39	10.62	10.96	2266300	10.96
NYSE	CPN	2009-10-30	10.93	11.51	10.89	11.24	6042600	11.24
NYSE	CPN	2009-10-29	10.36	10.92	10.36	10.82	4413300	10.82
NYSE	CPN	2009-10-28	10.39	10.42	10.14	10.31	4604300	10.31
NYSE	CPN	2009-10-27	11.00	11.09	10.47	10.48	2729500	10.48
NYSE	CPN	2009-10-26	11.30	11.51	10.75	11.02	2533500	11.02
NYSE	CPN	2009-10-23	11.58	11.70	11.15	11.25	1527700	11.25
NYSE	CPN	2009-10-22	11.73	11.74	11.38	11.60	2993800	11.60
NYSE	CPN	2009-10-21	11.57	12.25	11.46	11.73	6823500	11.73
NYSE	CPN	2009-10-20	12.00	12.00	11.43	11.65	2040000	11.65
NYSE	CPN	2009-10-19	12.13	12.13	11.76	12.02	1268300	12.02
NYSE	CPN	2009-10-16	12.08	12.18	11.83	12.03	3066500	12.03
NYSE	CPN	2009-10-15	11.66	12.08	11.61	12.08	3111600	12.08
NYSE	CPN	2009-10-14	11.75	11.88	11.68	11.77	3946200	11.77
NYSE	CPN	2009-10-13	11.73	11.73	11.44	11.66	929300	11.66
NYSE	CPN	2009-10-12	11.71	11.75	11.64	11.67	913000	11.67
NYSE	CPN	2009-10-09	11.54	11.98	11.45	11.62	2137300	11.62
NYSE	CPN	2009-10-08	11.54	11.82	11.46	11.60	2320100	11.60
NYSE	CPN	2009-10-07	11.44	11.55	11.25	11.47	2502200	11.47
NYSE	CPN	2009-10-06	11.69	11.80	11.35	11.43	2994600	11.43
NYSE	CPN	2009-10-05	11.11	11.64	11.11	11.59	2438500	11.59
NYSE	CPN	2009-10-02	11.00	11.21	10.59	11.14	2986700	11.14
NYSE	CPN	2009-10-01	11.54	11.54	10.95	11.04	3691900	11.04
NYSE	CPN	2009-09-30	11.79	11.89	11.39	11.52	3934400	11.52
NYSE	CPN	2009-09-29	11.68	11.90	11.57	11.86	4951200	11.86
NYSE	CPN	2009-09-28	11.33	11.74	11.31	11.69	4106300	11.69
NYSE	CPN	2009-09-25	11.48	11.50	11.17	11.25	2225700	11.25
NYSE	CPN	2009-09-24	11.58	11.58	11.15	11.45	6030700	11.45
NYSE	CPN	2009-09-23	11.75	11.97	11.10	11.30	13231400	11.30
NYSE	CPN	2009-09-22	12.29	12.50	12.16	12.35	1051500	12.35
NYSE	CPN	2009-09-21	12.15	12.27	12.00	12.21	1408500	12.21
NYSE	CPN	2009-09-18	12.64	12.65	12.21	12.24	1602700	12.24
NYSE	CPN	2009-09-17	12.56	12.71	12.49	12.57	1993400	12.57
NYSE	CPN	2009-09-16	12.56	12.75	12.49	12.59	2385800	12.59
NYSE	CPN	2009-09-15	12.33	12.75	12.25	12.59	2261300	12.59
NYSE	CPN	2009-09-14	12.01	12.44	11.87	12.31	1692800	12.31
NYSE	CPN	2009-09-11	12.29	12.62	11.95	12.11	3544400	12.11
NYSE	CPN	2009-09-10	12.34	12.79	12.09	12.75	2302400	12.75
NYSE	CPN	2009-09-09	11.60	12.28	11.60	12.23	3021800	12.23
NYSE	CPN	2009-09-08	11.64	11.71	11.45	11.66	972800	11.66
NYSE	CPN	2009-09-04	11.33	11.74	11.17	11.49	1860600	11.49
NYSE	CPN	2009-09-03	11.27	11.40	10.89	11.26	1904000	11.26
NYSE	CPN	2009-09-02	11.17	11.36	10.95	11.15	2417400	11.15
NYSE	CPN	2009-09-01	11.74	11.99	11.16	11.22	2326900	11.22
NYSE	CPN	2009-08-31	12.16	12.18	11.61	11.76	3047700	11.76
NYSE	CPN	2009-08-28	12.01	12.25	11.84	12.22	2252600	12.22
NYSE	CPN	2009-08-27	12.21	12.31	11.97	11.97	2121600	11.97
NYSE	CPN	2009-08-26	12.00	12.39	11.91	12.13	1467800	12.13
NYSE	CPN	2009-08-25	12.35	12.35	11.98	12.01	2041800	12.01
NYSE	CPN	2009-08-24	12.50	12.71	12.17	12.25	1513200	12.25
NYSE	CPN	2009-08-21	12.32	12.62	12.17	12.54	2440800	12.54
NYSE	CPN	2009-08-20	12.32	12.34	11.94	12.22	1667300	12.22
NYSE	CPN	2009-08-19	12.02	12.33	11.94	12.28	1389800	12.28
NYSE	CPN	2009-08-18	12.15	12.22	12.07	12.17	2018900	12.17
NYSE	CPN	2009-08-17	12.44	12.52	12.07	12.09	2016500	12.09
NYSE	CPN	2009-08-14	12.54	12.77	12.24	12.72	1829900	12.72
NYSE	CPN	2009-08-13	12.40	12.52	12.17	12.44	1933700	12.44
NYSE	CPN	2009-08-12	12.50	12.70	12.24	12.27	2123900	12.27
NYSE	CPN	2009-08-11	12.76	12.77	12.42	12.53	1989100	12.53
NYSE	CPN	2009-08-10	12.94	13.10	12.75	12.92	1889600	12.92
NYSE	CPN	2009-08-07	13.05	13.30	12.92	13.06	2087800	13.06
NYSE	CPN	2009-08-06	13.00	13.00	12.69	13.00	2545300	13.00
NYSE	CPN	2009-08-05	13.09	13.10	12.65	12.95	2071000	12.95
NYSE	CPN	2009-08-04	13.02	13.08	12.74	12.95	1940600	12.95
NYSE	CPN	2009-08-03	12.94	13.36	12.88	13.03	4055500	13.03
NYSE	CPN	2009-07-31	13.25	13.65	12.71	12.88	5541400	12.88
NYSE	CPN	2009-07-30	13.23	13.75	13.06	13.64	2918700	13.64
NYSE	CPN	2009-07-29	13.01	13.32	12.88	13.04	2066100	13.04
NYSE	CPN	2009-07-28	13.12	13.33	13.02	13.28	2927100	13.28
NYSE	CPN	2009-07-27	13.06	13.50	12.89	13.33	2983700	13.33
NYSE	CPN	2009-07-24	13.00	13.63	12.75	13.10	7563100	13.10
NYSE	CPN	2009-07-23	12.05	13.39	11.89	13.00	6910900	13.00
NYSE	CPN	2009-07-22	11.85	12.25	11.83	12.10	2313400	12.10
NYSE	CPN	2009-07-21	11.72	12.25	11.59	12.03	2403600	12.03
NYSE	CPN	2009-07-20	11.41	11.83	11.20	11.81	2511400	11.81
NYSE	CPN	2009-07-17	11.50	11.64	11.21	11.48	1856500	11.48
NYSE	CPN	2009-07-16	11.11	11.68	10.85	11.47	2412700	11.47
NYSE	CPN	2009-07-15	11.09	11.35	11.02	11.34	1589300	11.34
NYSE	CPN	2009-07-14	10.57	10.94	10.48	10.94	2296700	10.94
NYSE	CPN	2009-07-13	10.22	10.59	10.10	10.44	3595300	10.44
NYSE	CPN	2009-07-10	10.35	10.53	10.15	10.35	3048900	10.35
NYSE	CPN	2009-07-09	10.46	10.80	10.28	10.50	2386900	10.50
NYSE	CPN	2009-07-08	10.22	10.49	10.15	10.39	2370700	10.39
NYSE	CPN	2009-07-07	10.67	10.69	10.14	10.20	2307000	10.20
NYSE	CPN	2009-07-06	10.75	10.79	10.42	10.72	2222300	10.72
NYSE	CPN	2009-07-02	11.40	11.40	10.88	10.93	1677500	10.93
NYSE	CPN	2009-07-01	11.19	11.79	11.18	11.49	3949800	11.49
NYSE	CPN	2009-06-30	11.03	11.20	10.62	11.15	4189400	11.15
NYSE	CPN	2009-06-29	10.44	11.06	10.44	10.94	4723000	10.94
NYSE	CPN	2009-06-26	10.94	11.07	10.33	10.55	7071100	10.55
NYSE	CPN	2009-06-25	10.44	11.18	10.06	11.13	5860200	11.13
NYSE	CPN	2009-06-24	10.43	10.99	10.24	10.83	4232700	10.83
NYSE	CPN	2009-06-23	10.01	10.41	9.85	10.36	3071700	10.36
NYSE	CPN	2009-06-22	10.43	10.50	10.00	10.08	2680900	10.08
NYSE	CPN	2009-06-19	10.79	10.85	10.45	10.61	2053100	10.61
NYSE	CPN	2009-06-18	10.34	10.72	10.06	10.72	2407100	10.72
NYSE	CPN	2009-06-17	10.42	10.58	10.00	10.39	3858000	10.39
NYSE	CPN	2009-06-16	11.19	11.33	10.38	10.56	3618300	10.56
NYSE	CPN	2009-06-15	11.49	11.68	10.67	11.05	3911500	11.05
NYSE	CPN	2009-06-12	11.79	11.87	11.35	11.82	2921800	11.82
NYSE	CPN	2009-06-11	11.39	11.78	11.10	11.73	4233000	11.73
NYSE	CPN	2009-06-10	11.63	11.75	11.02	11.45	3906700	11.45
NYSE	CPN	2009-06-09	11.97	12.23	11.09	11.36	6917100	11.36
NYSE	CPN	2009-06-08	12.40	12.40	11.75	11.87	5147400	11.87
NYSE	CPN	2009-06-05	13.40	13.69	12.40	12.50	4691500	12.50
NYSE	CPN	2009-06-04	13.25	13.87	13.16	13.30	3684200	13.30
NYSE	CPN	2009-06-03	14.20	14.20	12.64	13.15	5757300	13.15
NYSE	CPN	2009-06-02	14.74	14.95	14.26	14.28	4714600	14.28
NYSE	CPN	2009-06-01	13.52	14.75	13.41	14.68	7160900	14.68
NYSE	CPN	2009-05-29	12.79	13.76	12.50	13.55	17667000	13.55
NYSE	CPN	2009-05-28	12.30	12.75	12.03	12.75	6187700	12.75
NYSE	CPN	2009-05-27	12.39	12.44	11.78	12.06	5159400	12.06
NYSE	CPN	2009-05-26	11.88	12.40	11.45	12.38	5117300	12.38
NYSE	CPN	2009-05-22	11.86	12.24	11.63	11.98	2569200	11.98
NYSE	CPN	2009-05-21	11.62	11.81	11.26	11.78	2738900	11.78
NYSE	CPN	2009-05-20	11.58	12.00	11.30	11.84	3399000	11.84
NYSE	CPN	2009-05-19	10.65	11.71	10.30	11.53	5772700	11.53
NYSE	CPN	2009-05-18	10.51	10.54	10.17	10.20	3068100	10.20
NYSE	CPN	2009-05-15	10.28	10.63	10.11	10.29	4926100	10.29
NYSE	CPN	2009-05-14	10.02	10.56	9.92	10.46	3423500	10.46
NYSE	CPN	2009-05-13	10.28	11.20	9.54	10.03	4214900	10.03
NYSE	CPN	2009-05-12	11.31	11.35	10.30	10.58	4801900	10.58
NYSE	CPN	2009-05-11	11.83	11.83	11.07	11.30	4734000	11.30
NYSE	CPN	2009-05-08	9.76	11.72	9.76	11.72	8225500	11.72
NYSE	CPN	2009-05-07	9.23	9.51	9.07	9.49	3582500	9.49
NYSE	CPN	2009-05-06	9.02	9.12	8.71	9.09	4625500	9.09
NYSE	CPN	2009-05-05	8.71	8.99	8.65	8.98	2620200	8.98
NYSE	CPN	2009-05-04	8.27	8.88	8.16	8.83	5632400	8.83
NYSE	CPN	2009-05-01	8.16	8.24	7.82	8.20	2407700	8.20
NYSE	CPN	2009-04-30	8.25	8.30	8.03	8.11	3956900	8.11
NYSE	CPN	2009-04-29	7.69	8.40	7.69	8.08	6557000	8.08
NYSE	CPN	2009-04-28	7.80	8.02	7.47	7.60	6055300	7.60
NYSE	CPN	2009-04-27	8.08	8.11	7.88	7.98	3817800	7.98
NYSE	CPN	2009-04-24	8.10	8.15	7.74	7.97	16969800	7.97
NYSE	CPN	2009-04-23	9.09	9.09	8.69	8.87	2050100	8.87
NYSE	CPN	2009-04-22	8.99	9.36	8.88	8.96	2275400	8.96
NYSE	CPN	2009-04-21	8.58	9.16	8.50	9.06	2644800	9.06
NYSE	CPN	2009-04-20	9.69	9.69	8.59	8.65	2978800	8.65
NYSE	CPN	2009-04-17	9.74	9.84	8.69	9.77	2385100	9.77
NYSE	CPN	2009-04-16	9.65	9.83	9.06	9.65	3286000	9.65
NYSE	CPN	2009-04-15	9.09	9.49	8.95	9.43	2803000	9.43
NYSE	CPN	2009-04-14	9.31	9.44	9.01	9.19	3081500	9.19
NYSE	CPN	2009-04-13	8.59	9.28	8.52	9.28	2529400	9.28
NYSE	CPN	2009-04-09	8.81	8.82	8.50	8.69	2510600	8.69
NYSE	CPN	2009-04-08	7.84	8.58	7.80	8.41	4155900	8.41
NYSE	CPN	2009-04-07	8.24	8.24	7.66	7.79	2214800	7.79
NYSE	CPN	2009-04-06	7.90	8.41	7.90	8.26	3960800	8.26
NYSE	CPN	2009-04-03	7.50	7.91	7.37	7.91	2563200	7.91
NYSE	CPN	2009-04-02	7.40	7.59	7.26	7.57	2759900	7.57
NYSE	CPN	2009-04-01	6.69	7.20	6.64	7.12	2331900	7.12
NYSE	CPN	2009-03-31	6.75	7.21	6.70	6.81	3860700	6.81
NYSE	CPN	2009-03-30	6.59	6.63	6.34	6.55	3590900	6.55
NYSE	CPN	2009-03-27	6.96	7.10	6.62	6.65	2445300	6.65
NYSE	CPN	2009-03-26	6.62	7.12	6.62	7.12	2616300	7.12
NYSE	CPN	2009-03-25	6.50	6.77	6.42	6.59	2575600	6.59
NYSE	CPN	2009-03-24	6.65	6.70	6.40	6.49	1976600	6.49
NYSE	CPN	2009-03-23	6.25	6.67	6.13	6.66	2298200	6.66
NYSE	CPN	2009-03-20	6.36	6.36	5.87	6.01	1691000	6.01
NYSE	CPN	2009-03-19	6.19	6.34	6.07	6.24	1663800	6.24
NYSE	CPN	2009-03-18	6.00	6.26	5.70	6.15	2390600	6.15
NYSE	CPN	2009-03-17	6.00	6.10	5.82	6.03	2193400	6.03
NYSE	CPN	2009-03-16	6.37	6.39	5.91	6.02	2289600	6.02
NYSE	CPN	2009-03-13	6.63	6.63	5.89	6.32	2147400	6.32
NYSE	CPN	2009-03-12	5.85	6.68	5.56	6.57	3273000	6.57
NYSE	CPN	2009-03-11	5.69	6.37	5.38	5.74	2298900	5.74
NYSE	CPN	2009-03-10	4.98	5.33	4.93	5.33	1953100	5.33
NYSE	CPN	2009-03-09	5.08	5.24	4.77	4.78	1655100	4.78
NYSE	CPN	2009-03-06	5.21	5.49	4.76	4.95	1816100	4.95
NYSE	CPN	2009-03-05	5.32	5.42	5.15	5.23	2547600	5.23
NYSE	CPN	2009-03-04	5.20	5.56	5.15	5.46	2462900	5.46
NYSE	CPN	2009-03-03	5.26	5.29	4.87	5.07	3164400	5.07
NYSE	CPN	2009-03-02	5.48	5.60	4.92	5.21	3137900	5.21
NYSE	CPN	2009-02-27	5.30	6.76	5.27	5.63	7044200	5.63
NYSE	CPN	2009-02-26	5.30	5.59	5.19	5.52	4826400	5.52
NYSE	CPN	2009-02-25	5.41	5.42	5.15	5.20	2549000	5.20
NYSE	CPN	2009-02-24	5.09	5.34	4.97	5.30	4503900	5.30
NYSE	CPN	2009-02-23	6.09	6.09	5.08	5.16	6602900	5.16
NYSE	CPN	2009-02-20	6.05	6.10	5.52	6.06	2056500	6.06
NYSE	CPN	2009-02-19	6.36	6.64	6.07	6.16	2084100	6.16
NYSE	CPN	2009-02-18	6.71	6.77	5.93	6.30	3144700	6.30
NYSE	CPN	2009-02-17	7.08	7.14	6.51	6.64	1767500	6.64
NYSE	CPN	2009-02-13	7.29	7.53	7.04	7.36	1175400	7.36
NYSE	CPN	2009-02-12	7.25	7.35	7.00	7.30	1316200	7.30
NYSE	CPN	2009-02-11	7.61	7.73	7.25	7.44	1058300	7.44
NYSE	CPN	2009-02-10	8.11	8.23	7.27	7.62	2042000	7.62
NYSE	CPN	2009-02-09	8.21	8.34	7.88	8.17	2037800	8.17
NYSE	CPN	2009-02-06	7.91	8.27	7.86	8.21	2289800	8.21
NYSE	CPN	2009-02-05	7.53	7.97	7.51	7.86	1512600	7.86
NYSE	CPN	2009-02-04	7.85	8.01	7.34	7.70	1320600	7.70
NYSE	CPN	2009-02-03	7.50	7.87	7.43	7.74	1705000	7.74
NYSE	CPN	2009-02-02	7.36	7.57	7.21	7.41	1391400	7.41
NYSE	CPN	2009-01-30	7.46	7.66	7.25	7.41	3428100	7.41
NYSE	CPN	2009-01-29	7.19	7.50	6.84	7.48	2491500	7.48
NYSE	CPN	2009-01-28	7.16	7.38	7.11	7.27	1386100	7.27
NYSE	CPN	2009-01-27	7.21	7.28	6.90	7.03	1725400	7.03
NYSE	CPN	2009-01-26	7.11	7.55	7.00	7.25	2178200	7.25
NYSE	CPN	2009-01-23	7.17	7.27	6.96	7.13	1343000	7.13
NYSE	CPN	2009-01-22	7.20	7.33	6.95	7.17	2251800	7.17
NYSE	CPN	2009-01-21	7.76	7.76	7.08	7.40	3466500	7.40
NYSE	CPN	2009-01-20	7.95	8.23	7.33	7.38	1154200	7.38
NYSE	CPN	2009-01-16	7.99	8.26	7.73	7.83	2159500	7.83
NYSE	CPN	2009-01-15	7.80	8.15	7.25	7.87	2481900	7.87
NYSE	CPN	2009-01-14	8.03	8.23	7.71	7.77	1831800	7.77
NYSE	CPN	2009-01-13	8.09	8.54	7.93	8.43	1982000	8.43
NYSE	CPN	2009-01-12	8.56	8.56	7.93	8.14	1164500	8.14
NYSE	CPN	2009-01-09	8.41	8.66	8.32	8.45	1715400	8.45
NYSE	CPN	2009-01-08	8.34	8.49	8.18	8.44	1231500	8.44
NYSE	CPN	2009-01-07	8.75	8.79	8.11	8.25	3735900	8.25
NYSE	CPN	2009-01-06	8.46	9.34	8.46	9.06	3216500	9.06
NYSE	CPN	2009-01-05	8.18	8.60	7.93	8.26	2470300	8.26
NYSE	CPN	2009-01-02	7.37	8.44	7.28	8.41	2076800	8.41
NYSE	CHL	2009-12-31	46.74	46.96	46.43	46.43	1809200	46.43
NYSE	CHL	2009-12-30	45.21	45.95	45.05	45.84	2120700	45.84
NYSE	CHL	2009-12-29	45.00	45.19	44.91	45.12	1210100	45.12
NYSE	CHL	2009-12-28	44.92	45.24	44.92	45.24	1001600	45.24
NYSE	CHL	2009-12-24	45.05	45.10	44.76	44.92	1006500	44.92
NYSE	CHL	2009-12-23	45.11	45.20	44.71	45.05	1958000	45.05
NYSE	CHL	2009-12-22	45.22	45.49	45.00	45.31	1773300	45.31
NYSE	CHL	2009-12-21	45.45	45.77	45.45	45.70	1304700	45.70
NYSE	CHL	2009-12-18	45.81	45.96	45.66	45.95	1408000	45.95
NYSE	CHL	2009-12-17	45.75	45.84	45.42	45.55	2192800	45.55
NYSE	CHL	2009-12-16	46.46	46.69	46.32	46.42	1184700	46.42
NYSE	CHL	2009-12-15	46.09	46.50	46.03	46.12	1358100	46.12
NYSE	CHL	2009-12-14	46.11	46.25	45.77	46.00	1460800	46.00
NYSE	CHL	2009-12-11	45.74	45.90	45.66	45.90	2193900	45.90
NYSE	CHL	2009-12-10	46.13	46.47	45.95	46.40	2262600	46.40
NYSE	CHL	2009-12-09	46.37	46.64	46.16	46.51	1543600	46.51
NYSE	CHL	2009-12-08	46.61	46.74	46.37	46.49	1871400	46.49
NYSE	CHL	2009-12-07	47.18	47.69	47.00	47.22	1527700	47.22
NYSE	CHL	2009-12-04	47.96	48.46	47.45	47.88	1535700	47.88
NYSE	CHL	2009-12-03	47.88	48.02	47.32	47.40	1450900	47.40
NYSE	CHL	2009-12-02	47.70	48.07	47.66	47.68	1061700	47.68
NYSE	CHL	2009-12-01	47.55	47.92	47.37	47.47	2014800	47.47
NYSE	CHL	2009-11-30	47.02	47.18	45.88	46.87	3917200	46.87
NYSE	CHL	2009-11-27	47.00	47.95	46.65	47.67	1228100	47.67
NYSE	CHL	2009-11-25	48.64	48.85	48.54	48.78	1207400	48.78
NYSE	CHL	2009-11-24	48.82	49.00	48.24	48.93	2011600	48.93
NYSE	CHL	2009-11-23	49.58	49.89	49.54	49.70	1591500	49.70
NYSE	CHL	2009-11-20	49.38	49.55	49.15	49.47	1127000	49.47
NYSE	CHL	2009-11-19	49.86	49.86	49.18	49.55	2331000	49.55
NYSE	CHL	2009-11-18	49.07	49.35	48.82	49.11	1954500	49.11
NYSE	CHL	2009-11-17	48.27	48.54	48.00	48.49	1485800	48.49
NYSE	CHL	2009-11-16	48.00	48.60	47.95	48.31	1366500	48.31
NYSE	CHL	2009-11-13	47.75	48.11	47.57	48.00	1523800	48.00
NYSE	CHL	2009-11-12	48.29	48.53	47.93	48.09	1543000	48.09
NYSE	CHL	2009-11-11	48.83	49.15	48.55	48.70	1719200	48.70
NYSE	CHL	2009-11-10	47.63	47.94	47.50	47.88	1481100	47.88
NYSE	CHL	2009-11-09	47.69	47.98	47.59	47.96	2549800	47.96
NYSE	CHL	2009-11-06	47.53	48.09	47.39	47.63	1874900	47.63
NYSE	CHL	2009-11-05	47.78	48.12	47.63	47.98	1739500	47.98
NYSE	CHL	2009-11-04	47.92	48.19	47.43	47.50	1569400	47.50
NYSE	CHL	2009-11-03	46.50	47.23	46.50	47.23	1415300	47.23
NYSE	CHL	2009-11-02	47.31	47.80	46.73	47.29	2447900	47.29
NYSE	CHL	2009-10-30	47.89	47.89	46.47	46.73	3123300	46.73
NYSE	CHL	2009-10-29	47.75	48.59	47.68	48.19	2999600	48.19
NYSE	CHL	2009-10-28	48.01	48.38	46.76	46.90	4035400	46.90
NYSE	CHL	2009-10-27	48.65	48.80	48.05	48.43	1505500	48.43
NYSE	CHL	2009-10-26	49.24	49.48	48.43	48.55	1972200	48.55
NYSE	CHL	2009-10-23	49.50	49.50	48.51	48.81	2057600	48.81
NYSE	CHL	2009-10-22	49.41	49.62	48.84	49.47	1606800	49.47
NYSE	CHL	2009-10-21	49.92	50.29	49.52	49.63	2121800	49.63
NYSE	CHL	2009-10-20	50.89	50.89	49.76	50.24	2263700	50.24
NYSE	CHL	2009-10-19	50.96	51.59	50.79	51.37	1791300	51.37
NYSE	CHL	2009-10-16	50.45	50.52	49.91	50.12	2479500	50.12
NYSE	CHL	2009-10-15	50.51	50.73	50.42	50.72	1788900	50.72
NYSE	CHL	2009-10-14	50.92	51.47	50.87	51.26	2574900	51.26
NYSE	CHL	2009-10-13	49.86	50.21	49.50	49.95	1536800	49.95
NYSE	CHL	2009-10-12	49.93	50.09	49.61	49.91	1319400	49.91
NYSE	CHL	2009-10-09	49.93	50.06	49.69	50.06	1174500	50.06
NYSE	CHL	2009-10-08	50.43	50.45	50.01	50.14	1815500	50.14
NYSE	CHL	2009-10-07	49.94	50.41	49.71	50.13	2487600	50.13
NYSE	CHL	2009-10-06	49.48	50.29	49.42	49.65	2217200	49.65
NYSE	CHL	2009-10-05	48.35	49.10	48.05	48.65	1997000	48.65
NYSE	CHL	2009-10-02	47.33	47.99	47.03	47.75	2098400	47.75
NYSE	CHL	2009-10-01	48.91	49.09	47.80	48.07	2627300	48.07
NYSE	CHL	2009-09-30	49.21	49.32	48.22	49.11	2393700	49.11
NYSE	CHL	2009-09-29	49.67	49.75	48.93	49.54	2722500	49.54
NYSE	CHL	2009-09-28	49.22	49.94	49.04	49.94	2646700	49.94
NYSE	CHL	2009-09-25	50.17	50.49	49.64	50.10	1712200	50.10
NYSE	CHL	2009-09-24	51.23	51.28	50.04	50.39	2537800	50.39
NYSE	CHL	2009-09-23	52.34	52.73	51.75	51.82	2599200	51.82
NYSE	CHL	2009-09-22	51.60	52.17	51.53	52.13	2972300	52.13
NYSE	CHL	2009-09-21	50.41	50.83	50.13	50.64	2153200	50.64
NYSE	CHL	2009-09-18	50.44	50.69	49.95	50.28	2973000	50.28
NYSE	CHL	2009-09-17	50.92	51.00	50.13	50.17	2087500	50.17
NYSE	CHL	2009-09-16	50.44	51.08	50.05	50.97	2159400	50.97
NYSE	CHL	2009-09-15	49.52	49.86	49.16	49.73	1953300	49.73
NYSE	CHL	2009-09-14	49.82	50.40	49.61	50.36	1583600	50.36
NYSE	CHL	2009-09-11	51.47	51.48	50.56	50.75	2754200	50.75
NYSE	CHL	2009-09-10	50.90	50.97	50.16	50.77	2391700	50.77
NYSE	CHL	2009-09-09	51.05	51.05	50.53	50.78	1768000	49.91
NYSE	CHL	2009-09-08	51.44	51.74	50.78	51.07	2066100	50.20
NYSE	CHL	2009-09-04	49.72	50.54	49.45	50.22	2705900	49.36
NYSE	CHL	2009-09-03	48.73	48.73	48.02	48.63	1771300	47.80
NYSE	CHL	2009-09-02	48.01	48.63	47.93	48.20	2747200	47.38
NYSE	CHL	2009-09-01	48.73	49.43	48.10	48.21	2900000	47.39
NYSE	CHL	2009-08-31	48.73	49.33	48.32	49.22	2391200	48.38
NYSE	CHL	2009-08-28	50.64	50.85	49.93	50.28	1503500	49.42
NYSE	CHL	2009-08-27	50.51	51.10	50.18	50.90	2425800	50.03
NYSE	CHL	2009-08-26	50.85	51.20	50.50	50.76	2099500	49.89
NYSE	CHL	2009-08-25	51.30	51.55	50.84	51.20	1766100	50.32
NYSE	CHL	2009-08-24	51.26	51.43	50.69	51.03	2557300	50.16
NYSE	CHL	2009-08-21	52.17	52.47	51.36	51.87	3579300	50.98
NYSE	CHL	2009-08-20	53.00	53.62	52.95	53.26	2281600	52.35
NYSE	CHL	2009-08-19	53.14	54.14	53.13	54.03	1299000	53.11
NYSE	CHL	2009-08-18	54.12	54.43	53.66	54.07	1254400	53.15
NYSE	CHL	2009-08-17	53.86	54.50	52.88	53.37	2834800	52.46
NYSE	CHL	2009-08-14	57.02	57.04	55.55	56.37	2574500	55.41
NYSE	CHL	2009-08-13	58.13	58.13	56.70	57.02	2010800	56.05
NYSE	CHL	2009-08-12	56.81	57.60	56.38	57.32	1671300	56.34
NYSE	CHL	2009-08-11	58.24	58.24	57.10	57.56	2170600	56.58
NYSE	CHL	2009-08-10	58.79	59.22	58.38	58.54	2386200	57.54
NYSE	CHL	2009-08-07	57.80	58.03	56.84	57.40	3541400	56.42
NYSE	CHL	2009-08-06	55.96	56.49	55.67	56.31	4662400	55.35
NYSE	CHL	2009-08-05	52.51	52.81	52.00	52.29	2366100	51.40
NYSE	CHL	2009-08-04	52.50	52.74	52.27	52.65	1979800	51.75
NYSE	CHL	2009-08-03	53.18	53.61	53.01	53.49	2295900	52.58
NYSE	CHL	2009-07-31	52.43	52.88	52.30	52.47	1470200	51.57
NYSE	CHL	2009-07-30	53.18	53.48	52.56	52.65	1825900	51.75
NYSE	CHL	2009-07-29	52.90	52.92	52.03	52.54	1613800	51.64
NYSE	CHL	2009-07-28	53.64	53.82	52.60	53.35	2151900	52.44
NYSE	CHL	2009-07-27	51.49	52.11	51.45	51.98	2391000	51.09
NYSE	CHL	2009-07-24	50.02	50.48	49.68	50.30	1696400	49.44
NYSE	CHL	2009-07-23	49.48	50.60	49.17	50.31	2147900	49.45
NYSE	CHL	2009-07-22	48.93	49.43	48.83	49.18	1521900	48.34
NYSE	CHL	2009-07-21	50.20	50.25	49.20	49.80	2237700	48.95
NYSE	CHL	2009-07-20	50.81	51.21	50.70	50.94	1739400	50.07
NYSE	CHL	2009-07-17	50.00	50.03	49.49	49.81	2257400	48.96
NYSE	CHL	2009-07-16	48.69	49.59	48.39	49.31	2308600	48.47
NYSE	CHL	2009-07-15	48.70	48.97	48.11	48.76	2274400	47.93
NYSE	CHL	2009-07-14	47.82	47.95	47.32	47.72	1887100	46.90
NYSE	CHL	2009-07-13	46.99	47.13	46.27	47.10	2684400	46.29
NYSE	CHL	2009-07-10	47.49	47.92	46.94	47.60	1452200	46.79
NYSE	CHL	2009-07-09	48.14	48.46	47.61	47.95	1514100	47.13
NYSE	CHL	2009-07-08	47.86	48.18	46.65	47.41	2109100	46.60
NYSE	CHL	2009-07-07	48.49	48.49	47.60	47.80	2231000	46.98
NYSE	CHL	2009-07-06	48.59	48.77	47.85	48.60	2621800	47.77
NYSE	CHL	2009-07-02	48.61	48.94	48.02	48.57	2305200	47.74
NYSE	CHL	2009-07-01	50.94	51.06	50.50	50.74	2001300	49.87
NYSE	CHL	2009-06-30	50.47	50.70	49.57	50.08	1337600	49.22
NYSE	CHL	2009-06-29	51.17	51.40	50.78	51.25	1218800	50.37
NYSE	CHL	2009-06-26	50.89	51.12	50.44	50.67	1489500	49.80
NYSE	CHL	2009-06-25	49.25	50.29	49.03	50.15	1597200	49.29
NYSE	CHL	2009-06-24	49.89	49.89	49.10	49.35	1800700	48.51
NYSE	CHL	2009-06-23	48.17	48.63	47.72	48.44	1799000	47.61
NYSE	CHL	2009-06-22	48.73	48.99	48.01	48.27	1830300	47.44
NYSE	CHL	2009-06-19	49.50	49.61	49.00	49.27	1986100	48.43
NYSE	CHL	2009-06-18	49.40	49.96	49.00	49.53	1213700	48.68
NYSE	CHL	2009-06-17	49.64	50.03	48.94	49.70	1526900	48.85
NYSE	CHL	2009-06-16	50.45	50.79	49.50	49.78	1964900	48.93
NYSE	CHL	2009-06-15	51.73	51.80	50.67	51.29	1906700	50.41
NYSE	CHL	2009-06-12	52.67	53.03	52.26	52.98	1614700	52.07
NYSE	CHL	2009-06-11	53.52	54.83	53.40	54.04	2074500	53.12
NYSE	CHL	2009-06-10	53.59	53.59	52.19	52.79	2208900	51.89
NYSE	CHL	2009-06-09	51.85	51.85	51.04	51.65	1339200	50.77
NYSE	CHL	2009-06-08	51.05	51.56	50.53	51.31	1297600	50.43
NYSE	CHL	2009-06-05	51.86	51.86	50.65	51.16	1585800	50.29
NYSE	CHL	2009-06-04	50.32	50.69	49.94	50.68	1476400	49.81
NYSE	CHL	2009-06-03	50.74	50.78	49.45	50.05	1877000	49.19
NYSE	CHL	2009-06-02	50.38	50.70	49.80	50.57	2390700	49.71
NYSE	CHL	2009-06-01	51.54	52.81	51.15	52.13	3211300	51.24
NYSE	CHL	2009-05-29	49.30	49.35	48.80	49.21	1456700	48.37
NYSE	CHL	2009-05-28	48.70	49.05	47.98	48.94	2602000	48.10
NYSE	CHL	2009-05-27	47.80	48.55	47.73	47.97	2725100	47.15
NYSE	CHL	2009-05-26	46.25	47.10	46.01	46.90	1638500	46.10
NYSE	CHL	2009-05-22	46.49	47.31	46.43	46.94	1614300	46.14
NYSE	CHL	2009-05-21	46.68	46.91	46.21	46.81	2737000	46.01
NYSE	CHL	2009-05-20	47.99	48.05	46.95	47.07	2736300	46.27
NYSE	CHL	2009-05-19	47.64	47.95	47.29	47.41	1808700	46.60
NYSE	CHL	2009-05-18	46.84	47.72	46.54	47.49	2213100	46.68
NYSE	CHL	2009-05-15	46.27	46.55	45.61	46.06	2165700	45.27
NYSE	CHL	2009-05-14	46.38	47.54	46.30	47.16	2074200	46.35
NYSE	CHL	2009-05-13	48.50	48.50	46.37	46.73	2490300	45.93
NYSE	CHL	2009-05-12	48.99	49.00	47.91	48.60	3112200	47.77
NYSE	CHL	2009-05-11	48.18	48.45	47.50	47.91	2240100	47.09
NYSE	CHL	2009-05-08	49.01	50.13	48.81	49.85	2932700	48.11
NYSE	CHL	2009-05-07	48.52	48.87	47.12	47.52	2613800	45.86
NYSE	CHL	2009-05-06	47.96	49.42	47.96	48.99	3423200	47.28
NYSE	CHL	2009-05-05	47.50	47.69	47.03	47.55	2885300	45.89
NYSE	CHL	2009-05-04	46.59	48.00	46.22	47.70	4220800	46.03
NYSE	CHL	2009-05-01	43.49	43.82	43.00	43.82	1589400	42.29
NYSE	CHL	2009-04-30	43.83	43.94	42.96	43.16	3262700	41.65
NYSE	CHL	2009-04-29	43.74	44.52	43.74	43.99	3199800	42.45
NYSE	CHL	2009-04-28	43.20	43.55	42.64	43.29	1915500	41.78
NYSE	CHL	2009-04-27	43.66	44.30	43.41	43.65	2445400	42.12
NYSE	CHL	2009-04-24	45.08	45.65	44.80	45.34	1552800	43.76
NYSE	CHL	2009-04-23	44.77	45.20	44.28	44.95	1559300	43.38
NYSE	CHL	2009-04-22	44.45	45.40	44.20	44.64	2225000	43.08
NYSE	CHL	2009-04-21	44.83	45.78	44.57	45.76	1860400	44.16
NYSE	CHL	2009-04-20	46.79	46.79	45.47	45.84	2345000	44.24
NYSE	CHL	2009-04-17	48.22	48.30	47.78	48.00	1495500	46.32
NYSE	CHL	2009-04-16	48.76	49.05	47.90	48.45	2076900	46.76
NYSE	CHL	2009-04-15	46.75	47.70	46.39	47.68	2991700	46.01
NYSE	CHL	2009-04-14	45.03	45.18	44.48	44.85	1494400	43.28
NYSE	CHL	2009-04-13	45.39	45.95	44.69	45.61	1596800	44.02
NYSE	CHL	2009-04-09	44.80	45.24	44.45	45.02	1363000	43.45
NYSE	CHL	2009-04-08	43.79	44.20	43.54	43.89	1408300	42.36
NYSE	CHL	2009-04-07	44.07	44.53	43.92	44.22	1161500	42.67
NYSE	CHL	2009-04-06	45.00	45.34	44.13	44.83	1932500	43.26
NYSE	CHL	2009-04-03	44.19	45.13	44.18	45.11	1164500	43.53
NYSE	CHL	2009-04-02	44.45	45.60	44.31	44.73	2481500	43.17
NYSE	CHL	2009-04-01	42.38	43.55	42.29	43.48	1695100	41.96
NYSE	CHL	2009-03-31	43.82	44.06	43.20	43.52	1444000	42.00
NYSE	CHL	2009-03-30	43.04	43.40	42.00	42.89	2182900	41.39
NYSE	CHL	2009-03-27	44.60	45.75	44.60	45.04	2258200	43.47
NYSE	CHL	2009-03-26	44.54	45.49	44.36	45.31	3368000	43.73
NYSE	CHL	2009-03-25	43.23	44.01	42.27	43.35	2738200	41.83
NYSE	CHL	2009-03-24	43.52	44.00	43.00	43.27	2157700	41.76
NYSE	CHL	2009-03-23	42.48	43.93	41.94	43.93	3207300	42.39
NYSE	CHL	2009-03-20	41.76	41.92	40.20	40.75	3268800	39.33
NYSE	CHL	2009-03-19	43.49	43.56	42.63	42.87	3438900	41.37
NYSE	CHL	2009-03-18	43.91	45.29	43.19	44.48	2398500	42.93
NYSE	CHL	2009-03-17	43.56	44.38	42.97	44.38	2479700	42.83
NYSE	CHL	2009-03-16	44.70	45.70	44.41	44.49	2020900	42.93
NYSE	CHL	2009-03-13	43.96	44.71	43.78	44.45	2210800	42.90
NYSE	CHL	2009-03-12	42.47	43.58	41.99	43.48	2428300	41.96
NYSE	CHL	2009-03-11	42.79	43.08	42.02	42.47	1835600	40.99
NYSE	CHL	2009-03-10	41.56	43.13	41.56	42.79	2682800	41.29
NYSE	CHL	2009-03-09	40.47	41.58	40.36	40.75	2428900	39.33
NYSE	CHL	2009-03-06	42.29	42.56	40.83	41.79	2531700	40.33
NYSE	CHL	2009-03-05	42.59	43.25	42.26	42.53	3410900	41.04
NYSE	CHL	2009-03-04	44.16	45.22	43.75	44.34	2858700	42.79
NYSE	CHL	2009-03-03	41.90	42.18	41.13	41.49	2402100	40.04
NYSE	CHL	2009-03-02	42.33	42.82	40.93	41.16	2825300	39.72
NYSE	CHL	2009-02-27	43.08	43.89	43.03	43.35	1855800	41.83
NYSE	CHL	2009-02-26	44.41	44.88	43.98	44.18	3937400	42.64
NYSE	CHL	2009-02-25	45.05	45.85	44.56	45.27	2005400	43.69
NYSE	CHL	2009-02-24	44.59	46.33	44.30	46.03	2654000	44.42
NYSE	CHL	2009-02-23	45.75	45.94	44.00	44.22	2962100	42.67
NYSE	CHL	2009-02-20	43.57	44.20	42.99	43.57	2306100	42.05
NYSE	CHL	2009-02-19	45.58	45.66	44.35	44.62	1689000	43.06
NYSE	CHL	2009-02-18	45.74	46.11	44.91	45.48	1676200	43.89
NYSE	CHL	2009-02-17	45.19	45.56	44.25	44.62	2474500	43.06
NYSE	CHL	2009-02-13	47.60	48.20	47.37	47.87	1177900	46.20
NYSE	CHL	2009-02-12	46.78	47.13	45.70	47.13	2020500	45.48
NYSE	CHL	2009-02-11	47.86	48.27	46.93	47.46	1787800	45.80
NYSE	CHL	2009-02-10	49.20	49.72	47.22	47.77	2300400	46.10
NYSE	CHL	2009-02-09	49.26	49.75	48.84	49.54	1067200	47.81
NYSE	CHL	2009-02-06	48.75	50.46	48.71	50.09	3483500	48.34
NYSE	CHL	2009-02-05	46.30	47.87	46.09	47.48	2424800	45.82
NYSE	CHL	2009-02-04	46.09	47.03	45.70	46.33	1841600	44.71
NYSE	CHL	2009-02-03	44.71	45.51	44.28	45.32	2037000	43.74
NYSE	CHL	2009-02-02	44.09	45.00	43.68	44.64	1236500	43.08
NYSE	CHL	2009-01-30	45.52	46.02	44.67	44.97	1927100	43.40
NYSE	CHL	2009-01-29	45.17	45.89	44.48	44.78	2428600	43.21
NYSE	CHL	2009-01-28	46.99	47.78	46.75	47.32	1893300	45.67
NYSE	CHL	2009-01-27	45.97	46.11	45.13	45.81	1298300	44.21
NYSE	CHL	2009-01-26	44.98	45.91	44.46	45.04	1688300	43.47
NYSE	CHL	2009-01-23	43.81	45.26	42.92	44.98	2194200	43.41
NYSE	CHL	2009-01-22	43.15	44.44	42.70	43.76	2239700	42.23
NYSE	CHL	2009-01-21	44.91	45.92	43.82	45.79	2564400	44.19
NYSE	CHL	2009-01-20	44.72	44.99	43.14	43.34	2378300	41.82
NYSE	CHL	2009-01-16	45.15	45.41	43.75	45.02	2146800	43.45
NYSE	CHL	2009-01-15	45.26	46.21	43.70	45.49	2580200	43.90
NYSE	CHL	2009-01-14	45.54	45.68	44.63	45.41	2183200	43.82
NYSE	CHL	2009-01-13	46.14	46.62	45.53	46.41	2474100	44.79
NYSE	CHL	2009-01-12	47.53	47.55	46.51	46.91	1651900	45.27
NYSE	CHL	2009-01-09	49.01	49.05	47.53	48.21	2129800	46.52
NYSE	CHL	2009-01-08	48.97	50.00	48.44	49.85	2303300	48.11
NYSE	CHL	2009-01-07	50.58	50.65	49.87	50.35	2692700	48.59
NYSE	CHL	2009-01-06	54.07	54.35	53.40	53.85	1710800	51.97
NYSE	CHL	2009-01-05	54.96	55.25	53.86	54.23	2190600	52.33
NYSE	CHL	2009-01-02	52.36	53.98	51.87	53.73	1839600	51.85
NYSE	CHL	2003-01-30	12.00	12.00	11.55	11.56	200900	9.92
NYSE	CLH	2009-12-31	59.73	59.89	59.08	59.61	122800	59.61
NYSE	CLH	2009-12-30	58.81	59.49	58.59	59.46	111000	59.46
NYSE	CLH	2009-12-29	59.25	59.94	59.04	59.31	79100	59.31
NYSE	CLH	2009-12-28	60.40	60.41	58.67	59.32	278400	59.32
NYSE	CLH	2009-12-24	60.12	60.55	59.76	60.10	84100	60.10
NYSE	CLH	2009-12-23	59.53	60.22	58.79	60.18	145400	60.18
NYSE	CLH	2009-12-22	59.75	60.00	58.55	59.29	160800	59.29
NYSE	CLH	2009-12-21	57.78	60.31	57.73	59.78	256500	59.78
NYSE	CLH	2009-12-18	57.91	57.91	57.17	57.36	514200	57.36
NYSE	CLH	2009-12-17	57.66	57.88	56.71	57.08	116100	57.08
NYSE	CLH	2009-12-16	58.80	59.39	57.59	58.16	138500	58.16
NYSE	CLH	2009-12-15	56.19	58.54	56.19	58.30	218600	58.30
NYSE	CLH	2009-12-14	56.38	56.60	55.80	56.55	85900	56.55
NYSE	CLH	2009-12-11	55.79	56.51	55.55	56.41	61800	56.41
NYSE	CLH	2009-12-10	55.86	56.33	55.52	55.78	88300	55.78
NYSE	CLH	2009-12-09	56.10	56.18	55.06	55.85	85600	55.85
NYSE	CLH	2009-12-08	56.54	56.91	55.59	56.08	104900	56.08
NYSE	CLH	2009-12-07	56.77	57.52	56.68	57.11	97000	57.11
NYSE	CLH	2009-12-04	55.55	57.91	55.43	57.00	239300	57.00
NYSE	CLH	2009-12-03	54.39	55.06	54.17	54.79	190800	54.79
NYSE	CLH	2009-12-02	53.56	54.20	52.98	54.13	193200	54.13
NYSE	CLH	2009-12-01	53.49	54.34	52.80	53.44	193700	53.44
NYSE	CLH	2009-11-30	54.55	54.56	53.01	53.52	232600	53.52
NYSE	CLH	2009-11-27	54.50	55.52	54.01	54.52	76200	54.52
NYSE	CLH	2009-11-25	55.35	55.50	54.38	55.16	87200	55.16
NYSE	CLH	2009-11-24	55.55	55.58	54.44	55.36	140500	55.36
NYSE	CLH	2009-11-23	54.90	55.87	54.90	55.38	125000	55.38
NYSE	CLH	2009-11-20	54.23	54.78	54.20	54.46	134900	54.46
NYSE	CLH	2009-11-19	54.71	54.95	54.00	54.69	167100	54.69
NYSE	CLH	2009-11-18	56.26	56.45	54.86	55.44	113700	55.44
NYSE	CLH	2009-11-17	57.04	57.06	55.78	56.09	222400	56.09
NYSE	CLH	2009-11-16	57.03	58.22	56.49	56.95	200600	56.95
NYSE	CLH	2009-11-13	56.13	56.91	55.20	56.57	139400	56.57
NYSE	CLH	2009-11-12	57.06	57.57	55.67	55.73	156600	55.73
NYSE	CLH	2009-11-11	58.05	58.76	57.00	57.32	153900	57.32
NYSE	CLH	2009-11-10	58.34	59.27	57.46	57.57	117700	57.57
NYSE	CLH	2009-11-09	57.67	58.89	57.00	58.83	190400	58.83
NYSE	CLH	2009-11-06	57.26	58.07	56.63	57.24	128000	57.24
NYSE	CLH	2009-11-05	57.28	57.84	57.03	57.43	202200	57.43
NYSE	CLH	2009-11-04	54.89	58.48	53.36	56.62	420000	56.62
NYSE	CLH	2009-11-03	55.95	58.10	55.95	57.85	159800	57.85
NYSE	CLH	2009-11-02	56.35	56.77	55.53	56.43	141000	56.43
NYSE	CLH	2009-10-30	56.70	57.75	56.37	56.45	133000	56.45
NYSE	CLH	2009-10-29	58.16	58.64	56.50	57.16	159600	57.16
NYSE	CLH	2009-10-28	59.47	59.81	57.78	58.14	240600	58.14
NYSE	CLH	2009-10-27	59.14	60.22	58.87	59.30	471700	59.30
NYSE	CLH	2009-10-26	58.64	59.35	58.26	58.86	131500	58.86
NYSE	CLH	2009-10-23	59.90	60.16	58.45	58.85	142100	58.85
NYSE	CLH	2009-10-22	59.80	60.22	59.51	59.94	180200	59.94
NYSE	CLH	2009-10-21	59.68	61.28	59.54	60.00	128000	60.00
NYSE	CLH	2009-10-20	59.86	59.99	59.00	59.48	68300	59.48
NYSE	CLH	2009-10-19	59.83	60.41	59.50	59.98	161000	59.98
NYSE	CLH	2009-10-16	59.68	60.23	59.14	59.97	231000	59.97
NYSE	CLH	2009-10-15	59.47	59.98	59.47	59.74	84600	59.74
NYSE	CLH	2009-10-14	59.83	60.37	59.57	59.88	171800	59.88
NYSE	CLH	2009-10-13	59.20	59.50	58.65	59.48	102400	59.48
NYSE	CLH	2009-10-12	59.64	59.97	59.17	59.62	131200	59.62
NYSE	CLH	2009-10-09	58.19	59.94	58.18	59.80	152500	59.80
NYSE	CLH	2009-10-08	58.27	58.67	57.85	58.44	156500	58.44
NYSE	CLH	2009-10-07	56.96	58.70	56.96	58.24	256600	58.24
NYSE	CLH	2009-10-06	54.93	57.40	54.48	57.39	254600	57.39
NYSE	CLH	2009-10-05	54.62	55.05	53.47	54.54	145000	54.54
NYSE	CLH	2009-10-02	53.89	55.10	53.69	54.62	141000	54.62
NYSE	CLH	2009-10-01	56.39	56.70	54.24	54.35	123100	54.35
NYSE	CLH	2009-09-30	57.12	57.12	54.78	56.26	252800	56.26
NYSE	CLH	2009-09-29	57.35	57.35	55.07	56.72	292800	56.72
NYSE	CLH	2009-09-28	58.12	58.15	56.54	57.19	312300	57.19
NYSE	CLH	2009-09-25	58.44	59.22	57.56	57.96	101900	57.96
NYSE	CLH	2009-09-24	59.25	59.35	57.56	58.84	152200	58.84
NYSE	CLH	2009-09-23	59.97	60.27	58.46	58.91	308200	58.91
NYSE	CLH	2009-09-22	60.00	60.21	59.31	59.58	81500	59.58
NYSE	CLH	2009-09-21	59.80	60.01	59.04	59.75	105000	59.75
NYSE	CLH	2009-09-18	61.18	61.63	59.85	60.56	233500	60.56
NYSE	CLH	2009-09-17	61.42	61.42	60.55	61.32	72000	61.32
NYSE	CLH	2009-09-16	60.90	61.30	60.42	61.22	57600	61.22
NYSE	CLH	2009-09-15	60.67	61.37	60.37	61.00	76900	61.00
NYSE	CLH	2009-09-14	60.39	61.09	60.19	60.89	84400	60.89
NYSE	CLH	2009-09-11	59.95	60.72	59.95	60.53	51500	60.53
NYSE	CLH	2009-09-10	59.80	60.28	59.35	60.05	72400	60.05
NYSE	CLH	2009-09-09	59.28	60.21	59.03	59.57	79000	59.57
NYSE	CLH	2009-09-08	58.64	59.76	58.12	59.28	156200	59.28
NYSE	CLH	2009-09-04	58.26	58.69	57.87	58.53	71900	58.53
NYSE	CLH	2009-09-03	57.60	58.16	57.04	58.15	111200	58.15
NYSE	CLH	2009-09-02	57.35	58.24	56.25	57.10	300800	57.10
NYSE	CLH	2009-09-01	58.61	61.27	58.42	59.55	302400	59.55
NYSE	CLH	2009-08-31	58.20	59.07	57.75	59.02	256400	59.02
NYSE	CLH	2009-08-28	58.92	59.57	58.47	58.68	108600	58.68
NYSE	CLH	2009-08-27	59.24	59.60	58.00	58.90	167400	58.90
NYSE	CLH	2009-08-26	59.20	59.46	58.46	59.00	90700	59.00
NYSE	CLH	2009-08-25	60.40	60.47	59.07	59.46	133000	59.46
NYSE	CLH	2009-08-24	60.49	60.85	59.50	59.90	150400	59.90
NYSE	CLH	2009-08-21	58.25	61.47	58.05	60.34	381500	60.34
NYSE	CLH	2009-08-20	56.31	57.92	56.13	57.89	182200	57.89
NYSE	CLH	2009-08-19	54.91	56.58	54.41	56.54	159300	56.54
NYSE	CLH	2009-08-18	54.86	55.23	54.39	55.10	144300	55.10
NYSE	CLH	2009-08-17	54.72	55.19	54.52	54.86	180400	54.86
NYSE	CLH	2009-08-14	57.34	57.34	55.17	55.78	132400	55.78
NYSE	CLH	2009-08-13	57.09	57.67	56.58	57.40	101600	57.40
NYSE	CLH	2009-08-12	54.79	58.00	54.59	57.24	258800	57.24
NYSE	CLH	2009-08-11	55.60	55.60	54.15	54.94	150300	54.94
NYSE	CLH	2009-08-10	55.70	55.98	55.07	55.60	105700	55.60
NYSE	CLH	2009-08-07	55.44	55.95	54.73	55.71	146800	55.71
NYSE	CLH	2009-08-06	55.34	56.24	54.71	54.88	162800	54.88
NYSE	CLH	2009-08-05	55.17	55.73	53.55	55.32	317900	55.32
NYSE	CLH	2009-08-04	52.93	53.87	52.14	53.62	399400	53.62
NYSE	CLH	2009-08-03	52.26	53.42	51.20	52.67	828300	52.67
NYSE	CLH	2009-07-31	49.84	52.23	49.77	52.17	462000	52.17
NYSE	CLH	2009-07-30	50.41	50.60	49.07	49.50	404000	49.50
NYSE	CLH	2009-07-29	49.64	50.38	49.29	50.20	224200	50.20
NYSE	CLH	2009-07-28	50.41	50.91	49.71	49.97	259500	49.97
NYSE	CLH	2009-07-27	51.00	51.50	50.67	50.91	131000	50.91
NYSE	CLH	2009-07-24	52.72	53.27	51.12	51.38	270500	51.38
NYSE	CLH	2009-07-23	52.00	53.78	51.72	53.12	187500	53.12
NYSE	CLH	2009-07-22	51.74	52.83	51.29	52.22	79800	52.22
NYSE	CLH	2009-07-21	52.66	53.24	51.41	51.74	144300	51.74
NYSE	CLH	2009-07-20	51.50	53.51	51.48	52.53	205400	52.53
NYSE	CLH	2009-07-17	50.81	51.03	50.22	51.02	176800	51.02
NYSE	CLH	2009-07-16	50.19	50.99	49.84	50.79	113100	50.79
NYSE	CLH	2009-07-15	50.00	50.40	49.71	50.14	285100	50.14
NYSE	CLH	2009-07-14	50.14	50.45	49.24	49.43	188400	49.43
NYSE	CLH	2009-07-13	49.50	50.14	48.99	50.01	252800	50.01
NYSE	CLH	2009-07-10	49.75	50.41	49.05	49.21	258100	49.21
NYSE	CLH	2009-07-09	50.06	50.42	48.87	49.91	157800	49.91
NYSE	CLH	2009-07-08	50.55	50.55	49.09	49.58	205400	49.58
NYSE	CLH	2009-07-07	51.38	51.57	50.28	50.52	212400	50.52
NYSE	CLH	2009-07-06	51.91	52.74	51.20	51.78	152400	51.78
NYSE	CLH	2009-07-02	53.61	53.86	52.30	52.30	153700	52.30
NYSE	CLH	2009-07-01	54.01	55.40	54.00	54.11	98200	54.11
NYSE	CLH	2009-06-30	55.25	55.25	53.86	53.99	131200	53.99
NYSE	CLH	2009-06-29	54.29	55.23	54.18	54.77	80800	54.77
NYSE	CLH	2009-06-26	55.17	55.50	53.71	54.42	212100	54.42
NYSE	CLH	2009-06-25	52.72	55.23	52.51	55.23	187800	55.23
NYSE	CLH	2009-06-24	53.27	53.67	52.60	53.04	180000	53.04
NYSE	CLH	2009-06-23	55.15	55.50	53.13	53.19	246400	53.19
NYSE	CLH	2009-06-22	56.67	57.16	55.13	55.13	148700	55.13
NYSE	CLH	2009-06-19	57.46	57.52	56.71	56.86	224900	56.86
NYSE	CLH	2009-06-18	55.12	56.86	54.96	56.81	190700	56.81
NYSE	CLH	2009-06-17	53.10	55.28	53.01	55.07	204700	55.07
NYSE	CLH	2009-06-16	55.88	55.88	53.52	53.88	185200	53.88
NYSE	CLH	2009-06-15	56.50	56.69	54.62	55.38	155000	55.38
NYSE	CLH	2009-06-12	56.64	56.67	56.00	56.62	91800	56.62
NYSE	CLH	2009-06-11	55.99	57.95	55.46	57.03	181500	57.03
NYSE	CLH	2009-06-10	56.26	56.87	55.40	55.94	201900	55.94
NYSE	CLH	2009-06-09	55.85	56.61	55.67	56.23	149500	56.23
NYSE	CLH	2009-06-08	55.49	56.51	55.27	56.02	91500	56.02
NYSE	CLH	2009-06-05	55.96	56.82	55.60	55.90	82100	55.90
NYSE	CLH	2009-06-04	56.26	56.35	55.15	56.14	95400	56.14
NYSE	CLH	2009-06-03	56.20	56.75	54.75	55.45	137500	55.45
NYSE	CLH	2009-06-02	55.61	57.51	55.00	56.75	300700	56.75
NYSE	CLH	2009-06-01	55.62	55.86	54.71	55.49	154400	55.49
NYSE	CLH	2009-05-29	53.70	54.52	53.39	54.52	214300	54.52
NYSE	CLH	2009-05-28	52.37	54.27	51.59	54.11	396400	54.11
NYSE	CLH	2009-05-27	52.16	52.16	51.07	51.47	211300	51.47
NYSE	CLH	2009-05-26	49.69	51.96	49.69	51.95	244700	51.95
NYSE	CLH	2009-05-22	51.28	51.53	50.64	50.67	138800	50.67
NYSE	CLH	2009-05-21	50.69	51.90	50.35	51.21	206900	51.21
NYSE	CLH	2009-05-20	53.46	53.65	51.17	51.33	281400	51.33
NYSE	CLH	2009-05-19	54.25	54.25	52.62	53.13	368800	53.13
NYSE	CLH	2009-05-18	52.37	54.53	51.86	54.53	265100	54.53
NYSE	CLH	2009-05-15	52.33	52.82	51.76	52.15	195200	52.15
NYSE	CLH	2009-05-14	50.58	52.95	50.58	52.36	260300	52.36
NYSE	CLH	2009-05-13	51.89	52.47	50.84	50.98	255100	50.98
NYSE	CLH	2009-05-12	52.90	53.22	51.61	52.28	316200	52.28
NYSE	CLH	2009-05-11	53.30	54.52	52.47	52.66	361500	52.66
NYSE	CLH	2009-05-08	53.59	54.56	52.88	53.41	282500	53.41
NYSE	CLH	2009-05-07	55.28	55.46	52.94	53.31	347000	53.31
NYSE	CLH	2009-05-06	48.40	55.64	48.08	55.28	1096100	55.28
NYSE	CLH	2009-05-05	50.00	50.20	49.15	49.81	609200	49.81
NYSE	CLH	2009-05-04	50.79	51.56	49.50	50.13	645200	50.13
NYSE	CLH	2009-05-01	50.11	51.36	49.52	51.13	367500	51.13
NYSE	CLH	2009-04-30	51.98	52.41	50.02	50.10	589400	50.10
NYSE	CLH	2009-04-29	47.23	51.78	46.00	51.48	1185600	51.48
NYSE	CLH	2009-04-28	46.55	47.17	45.71	46.24	693800	46.24
NYSE	CLH	2009-04-27	46.31	47.72	46.00	46.80	316900	46.80
NYSE	CLH	2009-04-24	48.36	48.57	46.44	46.72	439600	46.72
NYSE	CLH	2009-04-23	48.11	48.42	46.70	47.74	232400	47.74
NYSE	CLH	2009-04-22	48.52	49.06	47.89	48.01	289400	48.01
NYSE	CLH	2009-04-21	47.35	49.02	47.35	48.92	159500	48.92
NYSE	CLH	2009-04-20	47.50	48.16	47.00	47.90	159600	47.90
NYSE	CLH	2009-04-17	47.90	48.62	47.30	48.40	276200	48.40
NYSE	CLH	2009-04-16	49.57	50.07	47.85	47.98	268700	47.98
NYSE	CLH	2009-04-15	48.56	49.65	48.56	49.45	149800	49.45
NYSE	CLH	2009-04-14	48.54	49.50	47.79	48.97	153000	48.97
NYSE	CLH	2009-04-13	49.35	49.51	48.29	48.81	149800	48.81
NYSE	CLH	2009-04-09	50.70	50.84	49.41	49.61	157900	49.61
NYSE	CLH	2009-04-08	48.78	50.38	48.66	50.29	188800	50.29
NYSE	CLH	2009-04-07	46.17	49.10	45.86	48.78	366000	48.78
NYSE	CLH	2009-04-06	47.53	47.74	45.86	46.87	473700	46.87
NYSE	CLH	2009-04-03	49.88	50.06	47.93	48.01	235300	48.01
NYSE	CLH	2009-04-02	49.37	50.89	48.82	50.07	252000	50.07
NYSE	CLH	2009-04-01	47.44	48.71	46.93	48.61	251500	48.61
NYSE	CLH	2009-03-31	48.00	48.84	47.72	48.00	216600	48.00
NYSE	CLH	2009-03-30	47.38	48.17	46.76	47.63	270500	47.63
NYSE	CLH	2009-03-27	47.90	48.54	47.46	48.04	273000	48.04
NYSE	CLH	2009-03-26	46.72	48.00	45.21	48.00	323500	48.00
NYSE	CLH	2009-03-25	47.48	48.05	44.65	46.09	312700	46.09
NYSE	CLH	2009-03-24	48.02	48.50	46.94	46.98	249900	46.98
NYSE	CLH	2009-03-23	46.05	47.86	45.54	47.86	231600	47.86
NYSE	CLH	2009-03-20	46.20	47.11	44.99	45.42	262600	45.42
NYSE	CLH	2009-03-19	45.06	45.81	44.52	45.48	200600	45.48
NYSE	CLH	2009-03-18	43.09	44.97	42.49	44.58	382400	44.58
NYSE	CLH	2009-03-17	41.10	43.00	41.10	42.97	213900	42.97
NYSE	CLH	2009-03-16	42.87	42.91	40.90	41.08	238800	41.08
NYSE	CLH	2009-03-13	43.25	43.51	42.17	42.40	213000	42.40
NYSE	CLH	2009-03-12	42.65	43.88	41.70	43.50	428900	43.50
NYSE	CLH	2009-03-11	42.86	44.16	42.32	42.95	248900	42.95
NYSE	CLH	2009-03-10	43.45	43.45	41.88	42.94	254400	42.94
NYSE	CLH	2009-03-09	44.49	44.74	42.13	42.48	367000	42.48
NYSE	CLH	2009-03-06	44.32	45.46	43.56	45.03	258300	45.03
NYSE	CLH	2009-03-05	46.23	46.45	43.63	44.20	228000	44.20
NYSE	CLH	2009-03-04	45.00	48.25	44.81	47.42	311000	47.42
NYSE	CLH	2009-03-03	46.73	47.29	44.67	44.72	528000	44.72
NYSE	CLH	2009-03-02	47.79	48.39	45.89	46.29	296400	46.29
NYSE	CLH	2009-02-27	48.02	49.47	47.34	48.58	283800	48.58
NYSE	CLH	2009-02-26	51.25	51.25	48.80	49.28	388100	49.28
NYSE	CLH	2009-02-25	49.35	53.10	49.35	51.82	547000	51.82
NYSE	CLH	2009-02-24	48.66	49.42	46.95	48.99	400900	48.99
NYSE	CLH	2009-02-23	51.65	51.87	48.70	48.97	230600	48.97
NYSE	CLH	2009-02-20	49.32	51.84	48.72	51.59	333200	51.59
NYSE	CLH	2009-02-19	50.00	50.99	49.00	50.00	183400	50.00
NYSE	CLH	2009-02-18	49.50	50.97	49.08	50.00	244000	50.00
NYSE	CLH	2009-02-17	49.52	50.00	47.45	49.35	351800	49.35
NYSE	CLH	2009-02-13	50.97	52.37	50.63	51.48	166000	51.48
NYSE	CLH	2009-02-12	50.00	51.54	49.69	51.36	175800	51.36
NYSE	CLH	2009-02-11	51.10	52.09	50.73	50.96	149600	50.96
NYSE	CLH	2009-02-10	52.85	53.36	50.32	50.83	299000	50.83
NYSE	CLH	2009-02-09	50.35	52.01	50.35	52.01	182000	52.01
NYSE	CLH	2009-02-06	50.85	51.30	50.00	50.66	366500	50.66
NYSE	CLH	2009-02-05	50.50	51.91	49.83	51.16	227600	51.16
NYSE	CLH	2009-02-04	52.20	52.66	50.25	50.86	217900	50.86
NYSE	CLH	2009-02-03	53.69	53.80	50.46	51.89	265000	51.89
NYSE	CLH	2009-02-02	53.41	53.70	52.40	53.52	179900	53.52
NYSE	CLH	2009-01-30	54.43	55.44	53.05	53.51	107700	53.51
NYSE	CLH	2009-01-29	55.00	55.24	53.90	54.58	126400	54.58
NYSE	CLH	2009-01-28	55.36	55.38	54.25	54.94	304700	54.94
NYSE	CLH	2009-01-27	54.24	55.00	53.86	54.35	136900	54.35
NYSE	CLH	2009-01-26	53.08	54.70	52.54	53.88	144400	53.88
NYSE	CLH	2009-01-23	52.88	53.82	51.99	52.79	244000	52.79
NYSE	CLH	2009-01-22	52.90	54.42	52.49	53.91	186700	53.91
NYSE	CLH	2009-01-21	52.34	54.24	52.33	53.90	269900	53.90
NYSE	CLH	2009-01-20	54.04	54.20	51.96	52.07	242900	52.07
NYSE	CLH	2009-01-16	53.94	54.75	53.48	54.22	167000	54.22
NYSE	CLH	2009-01-15	53.68	54.30	52.00	54.17	207300	54.17
NYSE	CLH	2009-01-14	55.65	55.65	53.07	53.58	220300	53.58
NYSE	CLH	2009-01-13	55.30	56.80	54.53	56.15	210900	56.15
NYSE	CLH	2009-01-12	57.50	59.00	55.12	55.76	296000	55.76
NYSE	CLH	2009-01-09	61.80	61.90	58.02	58.32	300300	58.32
NYSE	CLH	2009-01-08	62.10	62.57	61.46	61.91	155200	61.91
NYSE	CLH	2009-01-07	62.15	62.79	60.67	62.41	138700	62.41
NYSE	CLH	2009-01-06	63.00	65.18	62.53	62.97	137700	62.97
NYSE	CLH	2009-01-05	63.88	63.93	62.12	63.52	145200	63.52
NYSE	CLH	2009-01-02	64.17	64.24	62.84	63.67	129700	63.67
NYSE	CLH	2006-10-10	43.59	45.00	43.21	44.46	200900	44.46
NYSE	CLH	2002-05-24	10.45	10.45	7.90	8.80	1200900	8.80
NYSE	CHK	2009-12-31	26.36	26.58	25.78	25.88	9759200	25.88
NYSE	CHK	2009-12-30	26.40	26.74	26.27	26.36	8952500	26.36
NYSE	CHK	2009-12-29	27.56	27.90	26.71	26.73	14631700	26.65
NYSE	CHK	2009-12-28	28.16	28.23	27.22	27.59	14839700	27.51
NYSE	CHK	2009-12-24	27.57	28.08	27.53	27.83	9063800	27.75
NYSE	CHK	2009-12-23	27.02	27.49	26.84	27.32	9437600	27.24
NYSE	CHK	2009-12-22	26.70	26.93	26.41	26.81	11829600	26.73
NYSE	CHK	2009-12-21	26.69	26.75	26.36	26.38	13313200	26.31
NYSE	CHK	2009-12-18	25.50	26.38	25.50	26.06	25694700	25.99
NYSE	CHK	2009-12-17	24.78	25.27	24.42	25.00	17584300	24.93
NYSE	CHK	2009-12-16	24.82	25.10	24.61	24.91	13996300	24.84
NYSE	CHK	2009-12-15	24.48	24.80	24.33	24.54	15987700	24.47
NYSE	CHK	2009-12-14	24.80	24.81	24.18	24.37	33227100	24.30
NYSE	CHK	2009-12-11	23.28	23.46	22.90	23.03	12411100	22.97
NYSE	CHK	2009-12-10	22.66	23.30	22.50	23.17	18334700	23.10
NYSE	CHK	2009-12-09	22.82	22.86	22.06	22.44	13714100	22.38
NYSE	CHK	2009-12-08	22.92	22.98	22.42	22.55	15434400	22.49
NYSE	CHK	2009-12-07	22.75	23.37	22.65	22.80	16584200	22.74
NYSE	CHK	2009-12-04	23.45	23.55	22.20	22.57	25771000	22.51
NYSE	CHK	2009-12-03	23.55	23.55	22.96	23.03	13456400	22.97
NYSE	CHK	2009-12-02	24.05	24.05	23.19	23.40	17689300	23.33
NYSE	CHK	2009-12-01	24.29	24.58	24.00	24.10	12083100	24.03
NYSE	CHK	2009-11-30	24.00	24.62	23.70	23.92	16719900	23.85
NYSE	CHK	2009-11-27	23.82	24.49	23.50	24.17	10631100	24.10
NYSE	CHK	2009-11-25	23.82	24.95	23.43	24.86	20557800	24.79
NYSE	CHK	2009-11-24	23.19	23.69	22.78	23.65	14003600	23.58
NYSE	CHK	2009-11-23	23.63	23.79	23.10	23.20	13409900	23.13
NYSE	CHK	2009-11-20	23.20	23.37	22.77	23.03	13034700	22.97
NYSE	CHK	2009-11-19	23.91	23.94	23.19	23.38	14189900	23.31
NYSE	CHK	2009-11-18	24.60	24.67	23.80	24.08	18338800	24.01
NYSE	CHK	2009-11-17	25.10	25.12	24.20	24.30	19868900	24.23
NYSE	CHK	2009-11-16	25.27	25.61	24.96	25.14	15457300	25.07
NYSE	CHK	2009-11-13	24.87	25.20	24.57	25.03	13284200	24.96
NYSE	CHK	2009-11-12	25.17	25.69	24.60	24.71	16653000	24.64
NYSE	CHK	2009-11-11	25.65	25.81	25.02	25.18	12821100	25.11
NYSE	CHK	2009-11-10	25.15	25.42	24.81	25.34	9934300	25.27
NYSE	CHK	2009-11-09	24.82	25.35	24.73	25.26	11457700	25.19
NYSE	CHK	2009-11-06	24.42	24.95	24.04	24.22	12681100	24.15
NYSE	CHK	2009-11-05	24.51	24.94	24.01	24.82	11233900	24.75
NYSE	CHK	2009-11-04	24.99	25.20	24.23	24.35	13225900	24.28
NYSE	CHK	2009-11-03	23.63	24.87	23.13	24.51	17929100	24.44
NYSE	CHK	2009-11-02	24.77	25.15	23.80	24.14	21134600	24.07
NYSE	CHK	2009-10-30	25.95	25.95	24.00	24.50	23243400	24.43
NYSE	CHK	2009-10-29	25.15	26.05	24.87	26.04	13046900	25.97
NYSE	CHK	2009-10-28	26.13	26.13	24.71	24.77	17068000	24.70
NYSE	CHK	2009-10-27	25.87	26.86	25.70	26.34	23964600	26.27
NYSE	CHK	2009-10-26	26.88	27.59	25.71	25.73	15040500	25.66
NYSE	CHK	2009-10-23	28.22	28.33	26.55	26.73	13362000	26.65
NYSE	CHK	2009-10-22	28.35	28.60	27.41	27.94	20257600	27.86
NYSE	CHK	2009-10-21	28.50	29.68	28.40	28.83	14348100	28.75
NYSE	CHK	2009-10-20	29.13	29.25	28.00	28.85	11425300	28.77
NYSE	CHK	2009-10-19	28.88	29.05	28.62	28.97	8011800	28.89
NYSE	CHK	2009-10-16	28.66	29.04	28.51	28.67	13861100	28.59
NYSE	CHK	2009-10-15	28.44	29.19	28.32	28.93	15176900	28.85
NYSE	CHK	2009-10-14	29.98	30.00	28.29	28.49	25938100	28.41
NYSE	CHK	2009-10-13	29.25	29.75	28.59	29.46	16130600	29.38
NYSE	CHK	2009-10-12	28.77	29.24	28.77	29.01	9606200	28.93
NYSE	CHK	2009-10-09	28.18	28.80	28.04	28.66	9569300	28.58
NYSE	CHK	2009-10-08	27.97	28.36	27.48	28.28	24531200	28.20
NYSE	CHK	2009-10-07	27.65	28.05	27.08	27.59	11766100	27.51
NYSE	CHK	2009-10-06	27.48	27.97	27.13	27.74	15088100	27.66
NYSE	CHK	2009-10-05	26.94	27.63	26.81	27.50	11875500	27.42
NYSE	CHK	2009-10-02	25.74	26.81	25.28	26.70	15249600	26.63
NYSE	CHK	2009-10-01	28.31	28.40	26.43	26.50	16910100	26.43
NYSE	CHK	2009-09-30	28.80	28.94	27.82	28.40	15158900	28.32
NYSE	CHK	2009-09-29	27.92	28.84	27.76	28.59	12384200	28.51
NYSE	CHK	2009-09-28	27.55	28.30	27.35	28.17	9451300	28.02
NYSE	CHK	2009-09-25	27.61	28.12	27.30	27.53	11473900	27.38
NYSE	CHK	2009-09-24	28.35	28.46	27.03	27.82	13488300	27.67
NYSE	CHK	2009-09-23	29.16	29.28	28.22	28.30	15131900	28.15
NYSE	CHK	2009-09-22	28.57	29.49	28.52	29.11	13842900	28.95
NYSE	CHK	2009-09-21	27.34	28.19	26.57	28.11	14223900	27.96
NYSE	CHK	2009-09-18	28.19	28.35	27.27	27.85	28337100	27.70
NYSE	CHK	2009-09-17	28.69	29.20	27.52	27.97	21480400	27.82
NYSE	CHK	2009-09-16	28.81	28.99	28.02	28.92	20668100	28.76
NYSE	CHK	2009-09-15	27.75	28.50	27.62	28.31	24479100	28.16
NYSE	CHK	2009-09-14	25.60	27.16	25.37	27.09	20282900	26.94
NYSE	CHK	2009-09-11	25.87	27.10	25.57	26.12	36602300	25.98
NYSE	CHK	2009-09-10	23.71	25.41	23.67	25.25	22131900	25.11
NYSE	CHK	2009-09-09	23.35	24.15	23.10	23.65	14305800	23.52
NYSE	CHK	2009-09-08	22.83	23.40	22.73	23.09	10586000	22.96
NYSE	CHK	2009-09-04	21.62	22.27	21.60	22.20	9862600	22.08
NYSE	CHK	2009-09-03	22.36	22.49	21.45	21.58	17883200	21.46
NYSE	CHK	2009-09-02	22.38	22.70	22.13	22.13	11333900	22.01
NYSE	CHK	2009-09-01	22.68	23.42	22.48	22.50	13904500	22.38
NYSE	CHK	2009-08-31	23.18	23.25	22.67	22.84	12061500	22.72
NYSE	CHK	2009-08-28	23.45	23.60	23.04	23.59	11856400	23.46
NYSE	CHK	2009-08-27	23.17	23.22	22.50	23.20	10330900	23.07
NYSE	CHK	2009-08-26	23.07	23.45	22.79	23.31	8229000	23.18
NYSE	CHK	2009-08-25	24.09	24.23	23.31	23.35	9982900	23.22
NYSE	CHK	2009-08-24	24.00	24.36	23.84	23.94	13835900	23.81
NYSE	CHK	2009-08-21	23.40	23.94	23.29	23.79	10659100	23.66
NYSE	CHK	2009-08-20	22.97	23.58	22.86	23.02	10370200	22.89
NYSE	CHK	2009-08-19	22.17	23.24	21.98	22.97	11737300	22.84
NYSE	CHK	2009-08-18	22.41	22.75	22.31	22.56	7740400	22.44
NYSE	CHK	2009-08-17	22.77	22.97	22.10	22.25	14655300	22.13
NYSE	CHK	2009-08-14	24.48	24.51	23.33	23.66	11365000	23.53
NYSE	CHK	2009-08-13	24.02	24.73	23.52	24.40	16753200	24.27
NYSE	CHK	2009-08-12	23.57	24.02	22.65	23.64	11837400	23.51
NYSE	CHK	2009-08-11	24.39	24.46	23.48	23.78	12345800	23.65
NYSE	CHK	2009-08-10	24.29	24.74	24.19	24.49	9347700	24.36
NYSE	CHK	2009-08-07	24.93	24.98	24.34	24.44	14711600	24.31
NYSE	CHK	2009-08-06	24.50	24.86	23.95	24.44	30578600	24.31
NYSE	CHK	2009-08-05	23.49	23.98	23.05	23.31	18666500	23.18
NYSE	CHK	2009-08-04	22.39	23.53	22.22	23.27	23450600	23.14
NYSE	CHK	2009-08-03	22.04	22.53	21.87	22.36	16219900	22.24
NYSE	CHK	2009-07-31	21.16	21.84	21.15	21.44	18624500	21.32
NYSE	CHK	2009-07-30	21.10	21.54	20.89	21.33	12586000	21.21
NYSE	CHK	2009-07-29	20.45	20.72	20.22	20.58	11436300	20.47
NYSE	CHK	2009-07-28	21.25	21.29	20.42	20.99	13610500	20.88
NYSE	CHK	2009-07-27	21.68	21.84	21.14	21.53	9959000	21.41
NYSE	CHK	2009-07-24	21.00	21.31	20.84	21.29	9124200	21.17
NYSE	CHK	2009-07-23	20.41	21.21	20.35	21.15	14623600	21.03
NYSE	CHK	2009-07-22	20.14	20.69	20.00	20.38	13013000	20.27
NYSE	CHK	2009-07-21	20.62	20.95	20.09	20.53	14477900	20.42
NYSE	CHK	2009-07-20	20.47	20.70	20.07	20.37	13630400	20.26
NYSE	CHK	2009-07-17	19.68	20.40	19.48	20.12	18403400	20.01
NYSE	CHK	2009-07-16	18.96	19.98	18.87	19.82	16545400	19.71
NYSE	CHK	2009-07-15	18.81	19.37	18.79	19.21	16033200	19.11
NYSE	CHK	2009-07-14	18.45	18.62	18.17	18.45	12139200	18.35
NYSE	CHK	2009-07-13	17.85	18.24	17.40	18.23	12475500	18.13
NYSE	CHK	2009-07-10	17.55	17.93	17.27	17.85	10610800	17.75
NYSE	CHK	2009-07-09	17.59	18.20	17.59	17.93	13170900	17.83
NYSE	CHK	2009-07-08	17.57	18.00	16.92	17.39	17088500	17.30
NYSE	CHK	2009-07-07	17.92	18.05	17.42	17.60	12388800	17.50
NYSE	CHK	2009-07-06	18.12	18.12	17.10	17.93	17207900	17.83
NYSE	CHK	2009-07-02	19.36	19.38	18.57	18.68	11941800	18.58
NYSE	CHK	2009-07-01	20.33	20.47	19.64	19.67	10869900	19.56
NYSE	CHK	2009-06-30	19.72	20.18	19.46	19.83	15582600	19.72
NYSE	CHK	2009-06-29	19.90	19.90	19.41	19.46	9738900	19.35
NYSE	CHK	2009-06-26	19.59	19.84	19.30	19.64	14382200	19.46
NYSE	CHK	2009-06-25	19.60	19.66	19.08	19.61	17387800	19.43
NYSE	CHK	2009-06-24	19.50	19.95	19.30	19.56	13401100	19.38
NYSE	CHK	2009-06-23	19.54	19.61	18.78	19.27	15773600	19.09
NYSE	CHK	2009-06-22	20.27	20.32	19.30	19.36	17958000	19.18
NYSE	CHK	2009-06-19	22.04	22.15	20.86	20.95	23961500	20.76
NYSE	CHK	2009-06-18	22.24	22.50	21.62	21.85	12246200	21.65
NYSE	CHK	2009-06-17	22.32	22.50	21.32	22.14	19664200	21.94
NYSE	CHK	2009-06-16	23.55	23.69	22.35	22.54	16121900	22.33
NYSE	CHK	2009-06-15	23.54	23.80	22.70	22.98	15085200	22.77
NYSE	CHK	2009-06-12	23.86	24.08	23.37	23.84	11447500	23.62
NYSE	CHK	2009-06-11	24.05	24.66	23.79	24.31	15490900	24.08
NYSE	CHK	2009-06-10	23.33	24.08	23.22	23.92	19478000	23.70
NYSE	CHK	2009-06-09	23.22	23.35	22.39	22.88	12204100	22.67
NYSE	CHK	2009-06-08	22.98	23.12	22.20	22.92	14009400	22.71
NYSE	CHK	2009-06-05	24.04	24.10	23.00	23.28	12731400	23.06
NYSE	CHK	2009-06-04	23.16	23.56	22.77	23.39	12879200	23.17
NYSE	CHK	2009-06-03	23.53	23.62	22.40	22.69	17161100	22.48
NYSE	CHK	2009-06-02	24.28	24.29	23.58	24.09	12879900	23.87
NYSE	CHK	2009-06-01	23.30	24.63	23.24	24.52	22360800	24.29
NYSE	CHK	2009-05-29	22.84	23.10	22.22	22.66	15632800	22.45
NYSE	CHK	2009-05-28	21.19	22.44	20.78	22.28	19152000	22.07
NYSE	CHK	2009-05-27	21.10	21.42	20.72	20.83	10444200	20.64
NYSE	CHK	2009-05-26	20.09	20.98	19.60	20.93	13307800	20.74
NYSE	CHK	2009-05-22	20.90	21.00	20.32	20.50	12987100	20.31
NYSE	CHK	2009-05-21	21.51	21.64	20.44	20.87	14735000	20.68
NYSE	CHK	2009-05-20	22.10	22.90	21.80	21.98	17609300	21.78
NYSE	CHK	2009-05-19	21.08	22.25	21.08	21.65	17006900	21.45
NYSE	CHK	2009-05-18	20.39	21.14	20.20	21.08	12490000	20.88
NYSE	CHK	2009-05-15	20.59	20.85	19.69	19.95	16431200	19.77
NYSE	CHK	2009-05-14	20.29	20.99	19.80	20.72	14886000	20.53
NYSE	CHK	2009-05-13	21.70	21.78	20.29	20.45	20994200	20.26
NYSE	CHK	2009-05-12	23.33	23.35	21.44	22.18	20661900	21.97
NYSE	CHK	2009-05-11	23.24	23.36	22.20	22.39	17141400	22.18
NYSE	CHK	2009-05-08	22.25	24.25	22.25	23.84	27701300	23.62
NYSE	CHK	2009-05-07	22.27	23.01	21.32	21.92	24542800	21.72
NYSE	CHK	2009-05-06	21.00	21.69	20.57	21.39	19948500	21.19
NYSE	CHK	2009-05-05	21.22	22.09	20.03	20.40	28769700	20.21
NYSE	CHK	2009-05-04	21.10	22.82	21.02	22.82	20551800	22.61
NYSE	CHK	2009-05-01	19.71	21.00	19.66	20.89	15640600	20.70
NYSE	CHK	2009-04-30	20.12	20.63	19.40	19.71	17491800	19.53
NYSE	CHK	2009-04-29	20.16	20.37	19.70	19.95	17071000	19.77
NYSE	CHK	2009-04-28	19.78	20.20	19.42	19.88	15624700	19.70
NYSE	CHK	2009-04-27	20.15	20.39	19.71	20.29	13702500	20.10
NYSE	CHK	2009-04-24	20.19	21.08	20.03	20.80	16474700	20.61
NYSE	CHK	2009-04-23	19.61	20.14	19.53	19.93	14102100	19.75
NYSE	CHK	2009-04-22	19.29	19.94	18.98	19.39	14157200	19.21
NYSE	CHK	2009-04-21	19.04	20.05	18.70	19.67	16638400	19.49
NYSE	CHK	2009-04-20	20.96	20.99	19.27	19.57	16297200	19.39
NYSE	CHK	2009-04-17	20.64	21.80	20.64	21.63	15980000	21.43
NYSE	CHK	2009-04-16	21.31	21.39	20.62	20.94	13662000	20.75
NYSE	CHK	2009-04-15	20.78	21.36	20.71	20.93	13779400	20.74
NYSE	CHK	2009-04-14	20.36	21.87	20.35	20.99	17902600	20.80
NYSE	CHK	2009-04-13	20.12	20.91	19.52	20.74	13824000	20.55
NYSE	CHK	2009-04-09	20.46	21.02	20.16	20.70	17317100	20.51
NYSE	CHK	2009-04-08	18.90	20.21	18.59	19.49	17397800	19.31
NYSE	CHK	2009-04-07	19.27	19.27	18.56	18.57	12348500	18.40
NYSE	CHK	2009-04-06	19.33	19.86	19.23	19.81	11278000	19.63
NYSE	CHK	2009-04-03	18.89	20.28	18.56	19.95	20503200	19.77
NYSE	CHK	2009-04-02	18.22	19.32	18.17	18.85	17961300	18.68
NYSE	CHK	2009-04-01	16.64	17.77	16.43	17.55	12962500	17.39
NYSE	CHK	2009-03-31	17.65	17.83	16.94	17.06	15603000	16.90
NYSE	CHK	2009-03-30	17.63	17.90	16.98	17.44	16100800	17.28
NYSE	CHK	2009-03-27	18.53	18.79	18.19	18.34	16428700	18.10
NYSE	CHK	2009-03-26	19.65	20.06	18.73	19.00	18718800	18.75
NYSE	CHK	2009-03-25	19.67	20.13	18.53	19.30	17643400	19.04
NYSE	CHK	2009-03-24	19.20	20.03	18.52	19.47	17594400	19.21
NYSE	CHK	2009-03-23	18.25	19.56	18.10	19.50	19936400	19.24
NYSE	CHK	2009-03-20	18.23	18.83	17.52	17.64	19228700	17.41
NYSE	CHK	2009-03-19	18.14	18.88	17.76	17.97	21752500	17.73
NYSE	CHK	2009-03-18	16.75	17.84	16.13	17.51	21500300	17.28
NYSE	CHK	2009-03-17	16.09	17.02	15.80	16.96	15369400	16.73
NYSE	CHK	2009-03-16	15.43	16.50	15.25	15.90	13702100	15.69
NYSE	CHK	2009-03-13	16.07	16.16	15.29	15.46	11923400	15.25
NYSE	CHK	2009-03-12	15.61	15.95	15.00	15.91	15612400	15.70
NYSE	CHK	2009-03-11	14.95	15.85	14.90	15.61	17840500	15.40
NYSE	CHK	2009-03-10	14.65	15.18	14.45	14.77	15431400	14.57
NYSE	CHK	2009-03-09	13.92	14.85	13.70	14.06	12256200	13.87
NYSE	CHK	2009-03-06	14.56	15.15	13.48	14.06	14872400	13.87
NYSE	CHK	2009-03-05	14.31	15.32	14.11	14.46	17096600	14.27
NYSE	CHK	2009-03-04	14.60	15.02	14.41	14.76	14276700	14.56
NYSE	CHK	2009-03-03	13.81	14.51	13.27	13.98	17585200	13.79
NYSE	CHK	2009-03-02	15.14	15.46	13.39	13.50	20245200	13.32
NYSE	CHK	2009-02-27	15.16	16.10	14.81	15.64	19270000	15.43
NYSE	CHK	2009-02-26	16.49	16.90	14.89	15.44	27643600	15.23
NYSE	CHK	2009-02-25	15.71	16.50	15.00	16.04	16780900	15.83
NYSE	CHK	2009-02-24	15.18	15.81	14.71	15.59	19968700	15.38
NYSE	CHK	2009-02-23	16.31	16.34	14.77	14.84	17032400	14.64
NYSE	CHK	2009-02-20	16.21	16.58	15.39	15.70	20367100	15.49
NYSE	CHK	2009-02-19	16.95	17.18	16.25	16.72	16341800	16.50
NYSE	CHK	2009-02-18	16.91	17.20	15.80	16.38	20593600	16.16
NYSE	CHK	2009-02-17	17.73	17.85	16.97	17.12	15643600	16.89
NYSE	CHK	2009-02-13	18.30	19.02	18.25	18.60	13792900	18.35
NYSE	CHK	2009-02-12	17.63	18.52	17.34	18.43	15273300	18.18
NYSE	CHK	2009-02-11	18.13	18.52	17.44	18.03	15630500	17.79
NYSE	CHK	2009-02-10	18.89	19.50	17.75	17.99	20811900	17.75
NYSE	CHK	2009-02-09	18.74	19.30	18.60	18.87	16113000	18.62
NYSE	CHK	2009-02-06	17.65	18.36	17.46	18.11	15443600	17.87
NYSE	CHK	2009-02-05	16.98	17.97	16.60	17.89	17313200	17.65
NYSE	CHK	2009-02-04	16.74	17.34	16.55	17.09	16329400	16.86
NYSE	CHK	2009-02-03	15.96	16.58	15.75	16.48	14461000	16.26
NYSE	CHK	2009-02-02	15.50	15.99	15.07	15.76	12031600	15.55
NYSE	CHK	2009-01-30	17.16	17.16	15.67	15.81	18321100	15.60
NYSE	CHK	2009-01-29	16.18	17.17	16.05	16.70	17091100	16.48
NYSE	CHK	2009-01-28	15.67	17.13	15.58	16.75	23480600	16.53
NYSE	CHK	2009-01-27	15.84	16.14	15.17	15.64	15021500	15.43
NYSE	CHK	2009-01-26	14.80	16.24	14.75	15.80	22385700	15.59
NYSE	CHK	2009-01-23	13.69	14.98	13.50	14.90	17846800	14.70
NYSE	CHK	2009-01-22	14.77	14.77	13.76	14.20	17500700	14.01
NYSE	CHK	2009-01-21	14.28	15.21	13.82	15.13	18594400	14.93
NYSE	CHK	2009-01-20	14.99	15.41	13.70	13.74	21607500	13.56
NYSE	CHK	2009-01-16	15.91	16.08	14.90	15.26	14763400	15.06
NYSE	CHK	2009-01-15	15.21	15.55	13.59	15.33	23420500	15.13
NYSE	CHK	2009-01-14	15.87	15.96	15.13	15.41	17350600	15.20
NYSE	CHK	2009-01-13	15.99	16.73	15.75	16.25	17363000	16.03
NYSE	CHK	2009-01-12	16.28	16.44	15.82	16.05	13340800	15.84
NYSE	CHK	2009-01-09	17.75	17.76	16.54	16.68	17798900	16.46
NYSE	CHK	2009-01-08	17.81	18.25	17.43	17.61	20255600	17.38
NYSE	CHK	2009-01-07	18.43	19.20	17.85	18.29	18734400	18.05
NYSE	CHK	2009-01-06	19.05	19.78	18.75	19.09	24792700	18.84
NYSE	CHK	2009-01-05	17.60	18.67	17.26	18.13	21044900	17.89
NYSE	CHK	2009-01-02	16.24	17.36	16.09	17.27	14060500	17.04
NYSE	CHK	2005-02-08	17.92	18.25	17.86	18.17	2009300	17.36
NYSE	COO	2009-12-31	38.25	38.99	37.96	38.12	343100	38.09
NYSE	COO	2009-12-30	38.39	38.39	37.96	38.27	224900	38.24
NYSE	COO	2009-12-29	38.03	38.99	37.67	38.60	326100	38.57
NYSE	COO	2009-12-28	38.34	38.52	37.97	38.14	147400	38.11
NYSE	COO	2009-12-24	38.25	38.40	37.88	38.19	175400	38.16
NYSE	COO	2009-12-23	38.59	38.65	37.99	38.04	333200	38.01
NYSE	COO	2009-12-22	37.50	38.49	37.50	38.43	460000	38.40
NYSE	COO	2009-12-21	38.00	38.16	37.39	37.50	318200	37.47
NYSE	COO	2009-12-18	37.44	37.76	36.79	37.71	709500	37.68
NYSE	COO	2009-12-17	37.64	38.06	37.12	37.40	326000	37.37
NYSE	COO	2009-12-16	38.19	38.47	37.94	38.01	414300	37.98
NYSE	COO	2009-12-15	37.54	38.81	37.21	37.91	1195900	37.88
NYSE	COO	2009-12-14	36.54	37.81	36.51	37.60	1023500	37.57
NYSE	COO	2009-12-11	36.74	37.17	36.34	36.45	753500	36.42
NYSE	COO	2009-12-10	36.71	37.02	35.87	36.38	1019600	36.35
NYSE	COO	2009-12-09	36.56	38.33	36.48	36.54	2748700	36.51
NYSE	COO	2009-12-08	33.85	34.07	33.39	33.92	595800	33.89
NYSE	COO	2009-12-07	34.00	34.14	33.87	33.92	481100	33.89
NYSE	COO	2009-12-04	34.67	34.84	33.72	34.07	384300	34.04
NYSE	COO	2009-12-03	34.40	34.87	34.04	34.08	252200	34.05
NYSE	COO	2009-12-02	34.17	34.76	34.14	34.57	255500	34.54
NYSE	COO	2009-12-01	33.85	34.22	33.04	34.08	363600	34.05
NYSE	COO	2009-11-30	33.63	33.67	32.81	33.49	308900	33.46
NYSE	COO	2009-11-27	33.38	33.95	33.29	33.63	81500	33.60
NYSE	COO	2009-11-25	34.15	35.13	34.12	34.17	658100	34.14
NYSE	COO	2009-11-24	32.17	34.38	32.01	34.05	1154200	34.02
NYSE	COO	2009-11-23	31.84	32.29	31.56	32.08	212500	32.06
NYSE	COO	2009-11-20	31.49	31.50	31.02	31.45	191500	31.43
NYSE	COO	2009-11-19	31.96	32.01	31.17	31.71	160700	31.69
NYSE	COO	2009-11-18	32.04	32.28	31.82	31.95	295800	31.93
NYSE	COO	2009-11-17	32.03	32.06	31.48	31.81	157500	31.79
NYSE	COO	2009-11-16	31.49	32.40	31.49	32.20	248900	32.18
NYSE	COO	2009-11-13	31.57	31.57	31.13	31.51	178200	31.49
NYSE	COO	2009-11-12	31.61	31.76	31.22	31.46	278800	31.44
NYSE	COO	2009-11-11	31.50	31.62	31.13	31.50	227400	31.48
NYSE	COO	2009-11-10	31.38	31.66	31.03	31.38	313000	31.36
NYSE	COO	2009-11-09	30.78	31.38	30.66	31.32	427100	31.30
NYSE	COO	2009-11-06	30.24	30.87	30.19	30.56	493300	30.54
NYSE	COO	2009-11-05	29.56	30.43	29.36	30.32	761200	30.30
NYSE	COO	2009-11-04	28.67	29.56	28.62	29.30	562100	29.28
NYSE	COO	2009-11-03	28.45	28.57	28.12	28.57	193800	28.55
NYSE	COO	2009-11-02	28.31	28.90	28.14	28.45	295000	28.43
NYSE	COO	2009-10-30	28.24	28.44	27.59	28.01	609400	27.99
NYSE	COO	2009-10-29	28.49	28.71	28.26	28.54	219200	28.52
NYSE	COO	2009-10-28	29.10	29.27	28.02	28.19	437400	28.17
NYSE	COO	2009-10-27	29.70	29.90	29.11	29.27	364000	29.25
NYSE	COO	2009-10-26	30.44	30.74	29.64	29.67	272100	29.65
NYSE	COO	2009-10-23	31.00	31.07	30.44	30.44	284900	30.42
NYSE	COO	2009-10-22	30.62	30.86	30.25	30.80	300800	30.78
NYSE	COO	2009-10-21	31.09	31.28	30.54	30.61	540900	30.59
NYSE	COO	2009-10-20	31.21	31.31	30.89	30.97	620400	30.95
NYSE	COO	2009-10-19	31.04	31.43	30.80	31.35	198500	31.33
NYSE	COO	2009-10-16	31.13	31.25	30.77	31.04	187300	31.02
NYSE	COO	2009-10-15	30.88	31.31	30.64	31.31	260400	31.29
NYSE	COO	2009-10-14	30.46	31.08	30.42	30.91	823000	30.89
NYSE	COO	2009-10-13	30.77	31.13	29.83	30.32	408100	30.30
NYSE	COO	2009-10-12	29.77	31.05	29.77	30.99	418200	30.97
NYSE	COO	2009-10-09	29.64	30.29	29.50	29.79	324100	29.77
NYSE	COO	2009-10-08	29.56	29.98	29.48	29.75	232200	29.73
NYSE	COO	2009-10-07	29.35	29.74	29.30	29.46	329900	29.44
NYSE	COO	2009-10-06	28.97	29.62	28.47	29.48	319400	29.46
NYSE	COO	2009-10-05	28.72	28.98	28.46	28.76	500800	28.74
NYSE	COO	2009-10-02	28.54	28.65	28.02	28.55	385700	28.53
NYSE	COO	2009-10-01	29.59	29.85	28.61	28.73	679700	28.71
NYSE	COO	2009-09-30	30.45	30.48	29.33	29.73	649900	29.71
NYSE	COO	2009-09-29	30.07	30.63	30.00	30.44	476500	30.42
NYSE	COO	2009-09-28	28.99	30.08	28.99	30.08	456800	30.06
NYSE	COO	2009-09-25	29.76	29.89	28.79	28.94	638100	28.92
NYSE	COO	2009-09-24	30.01	30.07	29.18	29.74	443700	29.72
NYSE	COO	2009-09-23	30.16	30.29	29.64	30.05	698300	30.03
NYSE	COO	2009-09-22	30.09	30.39	29.75	30.19	391600	30.17
NYSE	COO	2009-09-21	29.64	30.34	29.26	30.21	594800	30.19
NYSE	COO	2009-09-18	29.60	29.93	29.43	29.85	506100	29.83
NYSE	COO	2009-09-17	29.56	29.71	29.03	29.49	606300	29.47
NYSE	COO	2009-09-16	29.28	29.50	28.87	29.50	374100	29.48
NYSE	COO	2009-09-15	29.43	29.62	29.07	29.21	281700	29.19
NYSE	COO	2009-09-14	28.01	29.44	28.01	29.35	633400	29.33
NYSE	COO	2009-09-11	27.41	28.25	27.09	28.18	672700	28.16
NYSE	COO	2009-09-10	27.53	27.53	26.93	27.29	1080700	27.27
NYSE	COO	2009-09-09	26.25	27.91	26.20	27.38	853100	27.36
NYSE	COO	2009-09-08	25.66	26.34	25.17	26.32	921100	26.30
NYSE	COO	2009-09-04	25.58	26.04	23.55	25.66	4206100	25.64
NYSE	COO	2009-09-03	26.56	26.71	25.81	26.67	874500	26.65
NYSE	COO	2009-09-02	26.35	26.66	26.00	26.36	654800	26.34
NYSE	COO	2009-09-01	27.25	27.25	25.63	26.25	1121400	26.23
NYSE	COO	2009-08-31	27.83	27.96	27.04	27.32	527500	27.30
NYSE	COO	2009-08-28	28.90	28.90	27.46	27.87	563100	27.85
NYSE	COO	2009-08-27	28.02	28.77	27.12	28.67	675100	28.65
NYSE	COO	2009-08-26	28.92	29.47	28.06	28.11	459200	28.09
NYSE	COO	2009-08-25	28.54	29.12	28.34	29.08	384700	29.06
NYSE	COO	2009-08-24	28.59	28.72	28.28	28.31	330300	28.29
NYSE	COO	2009-08-21	28.45	28.68	28.31	28.45	206700	28.43
NYSE	COO	2009-08-20	27.48	28.31	27.37	28.22	372800	28.20
NYSE	COO	2009-08-19	27.10	27.70	27.10	27.49	265900	27.47
NYSE	COO	2009-08-18	27.07	27.23	26.53	27.12	271800	27.10
NYSE	COO	2009-08-17	27.41	27.73	26.84	26.95	275700	26.93
NYSE	COO	2009-08-14	27.73	27.95	27.36	27.73	299200	27.71
NYSE	COO	2009-08-13	27.90	28.08	27.62	27.84	259000	27.82
NYSE	COO	2009-08-12	27.28	27.94	27.03	27.73	241600	27.71
NYSE	COO	2009-08-11	27.56	27.68	27.27	27.28	230500	27.26
NYSE	COO	2009-08-10	28.20	28.29	27.28	27.48	549700	27.46
NYSE	COO	2009-08-07	27.93	28.86	27.82	28.12	518700	28.10
NYSE	COO	2009-08-06	27.97	28.20	27.57	27.65	236600	27.63
NYSE	COO	2009-08-05	27.84	28.10	27.37	27.94	475400	27.92
NYSE	COO	2009-08-04	27.50	28.14	27.13	27.86	428400	27.84
NYSE	COO	2009-08-03	27.50	27.58	26.90	27.49	744000	27.47
NYSE	COO	2009-07-31	27.47	27.59	27.14	27.44	393500	27.42
NYSE	COO	2009-07-30	28.40	28.65	27.43	27.47	455100	27.45
NYSE	COO	2009-07-29	27.82	28.57	27.49	28.22	681900	28.20
NYSE	COO	2009-07-28	27.47	28.38	27.15	27.81	697600	27.79
NYSE	COO	2009-07-27	26.52	27.58	26.52	27.47	490500	27.45
NYSE	COO	2009-07-24	25.98	26.61	25.95	26.58	643400	26.56
NYSE	COO	2009-07-23	26.10	26.45	25.55	25.98	825900	25.96
NYSE	COO	2009-07-22	25.99	26.47	25.84	26.13	286100	26.11
NYSE	COO	2009-07-21	26.48	26.53	26.22	26.35	310500	26.33
NYSE	COO	2009-07-20	26.00	26.32	25.74	26.08	425600	26.06
NYSE	COO	2009-07-17	26.01	26.08	25.65	26.00	285100	25.98
NYSE	COO	2009-07-16	25.58	26.22	25.43	26.11	425300	26.09
NYSE	COO	2009-07-15	25.54	25.82	25.18	25.80	419300	25.75
NYSE	COO	2009-07-14	24.74	25.50	24.74	25.16	1017800	25.11
NYSE	COO	2009-07-13	24.23	24.78	23.94	24.78	427500	24.73
NYSE	COO	2009-07-10	23.99	24.71	23.98	24.21	521900	24.16
NYSE	COO	2009-07-09	24.24	24.42	23.84	23.98	387800	23.93
NYSE	COO	2009-07-08	24.49	24.59	24.05	24.27	425600	24.22
NYSE	COO	2009-07-07	24.94	25.07	24.42	24.49	583200	24.44
NYSE	COO	2009-07-06	24.97	24.98	24.52	24.85	668200	24.80
NYSE	COO	2009-07-02	25.36	25.49	24.79	25.14	656200	25.09
NYSE	COO	2009-07-01	25.02	25.80	24.88	25.45	1033800	25.40
NYSE	COO	2009-06-30	25.57	25.82	24.19	24.73	1630800	24.68
NYSE	COO	2009-06-29	27.56	27.56	25.28	25.50	1379500	25.45
NYSE	COO	2009-06-26	27.10	27.64	26.66	27.47	616800	27.42
NYSE	COO	2009-06-25	26.60	27.41	26.46	27.25	314900	27.20
NYSE	COO	2009-06-24	26.34	26.94	26.30	26.60	327100	26.55
NYSE	COO	2009-06-23	26.77	26.93	26.27	26.28	458400	26.23
NYSE	COO	2009-06-22	27.14	27.54	26.86	26.88	463000	26.83
NYSE	COO	2009-06-19	27.94	28.28	27.05	27.45	441000	27.40
NYSE	COO	2009-06-18	27.08	27.78	26.92	27.72	286500	27.67
NYSE	COO	2009-06-17	26.48	27.45	26.38	27.08	509700	27.03
NYSE	COO	2009-06-16	27.46	27.46	26.23	26.38	468700	26.33
NYSE	COO	2009-06-15	27.20	27.48	26.52	27.23	675700	27.18
NYSE	COO	2009-06-12	27.05	27.60	26.91	27.45	404300	27.40
NYSE	COO	2009-06-11	27.13	27.82	26.86	27.26	501900	27.21
NYSE	COO	2009-06-10	27.16	27.50	26.63	26.90	294200	26.85
NYSE	COO	2009-06-09	27.70	27.86	26.77	26.91	718500	26.86
NYSE	COO	2009-06-08	28.88	28.91	27.23	27.50	730400	27.45
NYSE	COO	2009-06-05	31.35	31.40	28.50	28.95	1342200	28.89
NYSE	COO	2009-06-04	28.53	29.57	28.53	29.09	949600	29.03
NYSE	COO	2009-06-03	28.73	28.84	28.43	28.59	489500	28.53
NYSE	COO	2009-06-02	27.26	29.31	27.14	28.90	975900	28.84
NYSE	COO	2009-06-01	26.85	28.07	26.76	27.28	427200	27.23
NYSE	COO	2009-05-29	26.04	26.51	25.81	26.51	389500	26.46
NYSE	COO	2009-05-28	26.54	26.88	25.73	25.94	533200	25.89
NYSE	COO	2009-05-27	26.89	27.21	26.43	26.49	390600	26.44
NYSE	COO	2009-05-26	26.70	27.25	26.54	27.02	451600	26.97
NYSE	COO	2009-05-22	27.15	27.61	26.81	26.85	315200	26.80
NYSE	COO	2009-05-21	27.75	27.88	26.94	27.14	418500	27.09
NYSE	COO	2009-05-20	27.91	28.56	27.73	27.97	357600	27.92
NYSE	COO	2009-05-19	27.57	28.11	27.28	27.86	464400	27.81
NYSE	COO	2009-05-18	27.26	27.57	26.79	27.57	326200	27.52
NYSE	COO	2009-05-15	27.45	27.84	26.88	27.09	478400	27.04
NYSE	COO	2009-05-14	27.10	28.02	26.91	27.56	674000	27.51
NYSE	COO	2009-05-13	27.16	27.48	26.69	27.06	858100	27.01
NYSE	COO	2009-05-12	28.12	28.26	26.61	27.39	935100	27.34
NYSE	COO	2009-05-11	28.79	28.94	27.78	28.14	817200	28.09
NYSE	COO	2009-05-08	28.99	29.61	28.75	29.00	699200	28.94
NYSE	COO	2009-05-07	29.00	29.46	28.57	28.77	482700	28.71
NYSE	COO	2009-05-06	29.92	29.95	28.52	28.80	658800	28.74
NYSE	COO	2009-05-05	29.51	29.71	29.12	29.64	731900	29.58
NYSE	COO	2009-05-04	29.81	30.30	28.79	29.68	753600	29.62
NYSE	COO	2009-05-01	28.90	30.08	28.42	29.72	800200	29.66
NYSE	COO	2009-04-30	30.16	30.52	28.75	28.75	870000	28.69
NYSE	COO	2009-04-29	29.11	30.10	28.89	29.96	661600	29.90
NYSE	COO	2009-04-28	29.29	29.68	29.13	29.17	338900	29.11
NYSE	COO	2009-04-27	28.66	29.78	28.60	29.51	603800	29.45
NYSE	COO	2009-04-24	29.16	29.25	28.51	29.01	544300	28.95
NYSE	COO	2009-04-23	29.12	29.36	28.42	29.03	773300	28.97
NYSE	COO	2009-04-22	27.81	29.82	27.56	29.14	1822000	29.08
NYSE	COO	2009-04-21	27.21	28.22	27.20	28.20	1213200	28.15
NYSE	COO	2009-04-20	27.04	27.68	26.65	27.26	634200	27.21
NYSE	COO	2009-04-17	26.33	27.38	26.19	27.29	520500	27.24
NYSE	COO	2009-04-16	26.03	26.45	25.83	26.32	408500	26.27
NYSE	COO	2009-04-15	26.21	26.60	25.55	25.98	404800	25.93
NYSE	COO	2009-04-14	26.49	26.90	25.94	26.31	676600	26.26
NYSE	COO	2009-04-13	26.30	26.87	25.93	26.67	667800	26.62
NYSE	COO	2009-04-09	26.40	26.99	26.33	26.74	782700	26.69
NYSE	COO	2009-04-08	25.51	26.11	25.31	25.95	625100	25.90
NYSE	COO	2009-04-07	26.13	26.57	25.48	25.54	845500	25.49
NYSE	COO	2009-04-06	26.49	26.95	26.01	26.49	959900	26.44
NYSE	COO	2009-04-03	27.28	27.73	26.55	26.75	679200	26.70
NYSE	COO	2009-04-02	27.00	27.57	26.73	27.28	846900	27.23
NYSE	COO	2009-04-01	26.08	26.61	25.45	26.44	855000	26.39
NYSE	COO	2009-03-31	26.24	26.85	25.94	26.44	594900	26.39
NYSE	COO	2009-03-30	25.84	25.98	24.83	25.95	949100	25.90
NYSE	COO	2009-03-27	26.80	27.12	26.43	26.43	902000	26.38
NYSE	COO	2009-03-26	25.86	27.05	25.79	26.82	1329500	26.77
NYSE	COO	2009-03-25	24.64	25.80	24.64	25.74	1061700	25.69
NYSE	COO	2009-03-24	25.11	25.16	24.32	24.64	700400	24.59
NYSE	COO	2009-03-23	24.30	25.42	23.98	25.21	1176200	25.16
NYSE	COO	2009-03-20	23.93	24.24	23.82	24.07	993700	24.02
NYSE	COO	2009-03-19	23.27	24.26	23.03	23.84	1108500	23.79
NYSE	COO	2009-03-18	21.80	23.65	21.55	23.21	1129500	23.17
NYSE	COO	2009-03-17	21.44	22.08	21.01	22.08	666600	22.04
NYSE	COO	2009-03-16	21.84	22.09	21.31	21.44	918800	21.40
NYSE	COO	2009-03-13	20.85	21.75	20.70	21.63	751900	21.59
NYSE	COO	2009-03-12	20.56	21.13	19.94	20.90	1638900	20.86
NYSE	COO	2009-03-11	21.20	21.81	20.62	20.67	755500	20.63
NYSE	COO	2009-03-10	19.77	21.11	19.77	21.04	1167500	21.00
NYSE	COO	2009-03-09	18.53	20.18	18.25	19.75	1902700	19.71
NYSE	COO	2009-03-06	21.00	21.05	17.58	18.33	3189800	18.29
NYSE	COO	2009-03-05	19.51	19.86	18.87	19.21	975200	19.17
NYSE	COO	2009-03-04	19.66	20.61	19.02	20.16	817400	20.12
NYSE	COO	2009-03-03	19.31	19.69	18.66	19.21	1145900	19.17
NYSE	COO	2009-03-02	21.59	21.59	19.04	19.13	1689200	19.09
NYSE	COO	2009-02-27	22.75	23.23	21.86	21.99	1754400	21.95
NYSE	COO	2009-02-26	22.50	23.28	22.30	22.81	1736600	22.77
NYSE	COO	2009-02-25	21.89	22.75	21.62	22.35	1174300	22.31
NYSE	COO	2009-02-24	21.32	22.08	21.01	21.99	1017400	21.95
NYSE	COO	2009-02-23	21.73	21.79	20.78	21.00	978700	20.96
NYSE	COO	2009-02-20	22.05	22.06	21.32	21.43	1277600	21.39
NYSE	COO	2009-02-19	21.90	22.70	21.90	22.36	1262900	22.32
NYSE	COO	2009-02-18	22.00	22.09	21.05	22.01	1002900	21.97
NYSE	COO	2009-02-17	22.03	22.46	21.45	21.80	880800	21.76
NYSE	COO	2009-02-13	21.66	23.69	21.60	22.76	1776800	22.72
NYSE	COO	2009-02-12	20.92	21.68	20.40	21.58	856800	21.54
NYSE	COO	2009-02-11	19.01	21.14	18.89	20.86	2084700	20.82
NYSE	COO	2009-02-10	19.09	19.28	18.58	18.78	450200	18.74
NYSE	COO	2009-02-09	19.67	19.85	19.10	19.33	375800	19.29
NYSE	COO	2009-02-06	19.45	19.70	19.24	19.67	725900	19.63
NYSE	COO	2009-02-05	18.95	19.59	18.69	19.31	566600	19.27
NYSE	COO	2009-02-04	19.26	19.59	18.93	19.17	561100	19.13
NYSE	COO	2009-02-03	19.07	19.19	18.53	19.06	455900	19.02
NYSE	COO	2009-02-02	18.73	19.08	18.03	18.95	385100	18.91
NYSE	COO	2009-01-30	18.84	19.30	18.66	18.97	466700	18.93
NYSE	COO	2009-01-29	18.99	19.51	18.77	18.85	371600	18.81
NYSE	COO	2009-01-28	19.80	19.99	19.47	19.60	428300	19.56
NYSE	COO	2009-01-27	19.49	19.79	19.22	19.50	426600	19.46
NYSE	COO	2009-01-26	19.42	19.72	18.91	19.30	416200	19.26
NYSE	COO	2009-01-23	19.27	19.52	18.80	19.18	630900	19.14
NYSE	COO	2009-01-22	19.91	20.23	19.26	19.55	522300	19.51
NYSE	COO	2009-01-21	19.43	20.29	19.21	20.27	550200	20.23
NYSE	COO	2009-01-20	20.69	20.69	18.90	19.03	595500	18.99
NYSE	COO	2009-01-16	21.00	21.00	19.94	20.44	586200	20.40
NYSE	COO	2009-01-15	19.56	20.88	19.53	20.74	784200	20.70
NYSE	COO	2009-01-14	18.76	19.79	18.66	19.52	788200	19.48
NYSE	COO	2009-01-13	20.21	20.25	18.72	19.01	1369100	18.94
NYSE	COO	2009-01-12	19.00	20.96	19.00	20.47	1533800	20.40
NYSE	COO	2009-01-09	19.24	19.35	18.53	18.90	475100	18.83
NYSE	COO	2009-01-08	19.07	19.38	18.79	19.30	546500	19.23
NYSE	COO	2009-01-07	19.40	19.59	19.04	19.21	725700	19.14
NYSE	COO	2009-01-06	19.50	19.94	19.23	19.65	575900	19.58
NYSE	COO	2009-01-05	18.36	19.13	17.89	19.00	762400	18.93
NYSE	COO	2009-01-02	16.56	18.86	16.50	18.67	712000	18.60
NYSE	CACI	2009-12-31	49.79	49.85	48.82	48.85	102300	48.85
NYSE	CACI	2009-12-30	49.23	49.69	48.94	49.68	170200	49.68
NYSE	CACI	2009-12-29	49.35	49.69	49.07	49.30	114400	49.30
NYSE	CACI	2009-12-28	49.34	49.35	48.61	49.27	103200	49.27
NYSE	CACI	2009-12-24	49.22	49.41	48.67	49.07	58600	49.07
NYSE	CACI	2009-12-23	48.77	49.92	48.77	49.22	236300	49.22
NYSE	CACI	2009-12-22	48.29	49.00	48.29	48.70	326000	48.70
NYSE	CACI	2009-12-21	47.75	48.61	47.50	48.37	247300	48.37
NYSE	CACI	2009-12-18	47.45	47.71	46.72	47.70	585900	47.70
NYSE	CACI	2009-12-17	47.97	48.03	46.74	47.13	193700	47.13
NYSE	CACI	2009-12-16	47.37	47.93	47.14	47.93	179700	47.93
NYSE	CACI	2009-12-15	46.67	47.34	46.21	46.93	178600	46.93
NYSE	CACI	2009-12-14	46.46	46.71	45.94	46.63	113600	46.63
NYSE	CACI	2009-12-11	46.65	46.85	45.57	46.37	117500	46.37
NYSE	CACI	2009-12-10	46.91	47.18	46.30	46.67	110900	46.67
NYSE	CACI	2009-12-09	46.43	46.82	45.79	46.64	112900	46.64
NYSE	CACI	2009-12-08	46.14	46.63	45.65	46.54	160000	46.54
NYSE	CACI	2009-12-07	46.03	46.58	45.74	46.49	155800	46.49
NYSE	CACI	2009-12-04	46.44	46.50	45.12	45.75	430000	45.75
NYSE	CACI	2009-12-03	46.67	47.21	45.51	45.53	297900	45.53
NYSE	CACI	2009-12-02	46.12	46.91	45.66	46.46	151600	46.46
NYSE	CACI	2009-12-01	46.72	46.76	45.32	46.01	265200	46.01
NYSE	CACI	2009-11-30	46.01	46.53	45.18	46.42	197000	46.42
NYSE	CACI	2009-11-27	46.45	46.49	45.91	46.15	77900	46.15
NYSE	CACI	2009-11-25	47.50	47.50	46.79	46.88	80100	46.88
NYSE	CACI	2009-11-24	47.43	47.55	46.53	47.26	181400	47.26
NYSE	CACI	2009-11-23	47.46	48.04	47.16	47.55	143300	47.55
NYSE	CACI	2009-11-20	46.73	47.53	46.58	46.62	204800	46.62
NYSE	CACI	2009-11-19	48.02	48.32	46.76	47.21	179700	47.21
NYSE	CACI	2009-11-18	48.49	48.87	47.90	48.31	106200	48.31
NYSE	CACI	2009-11-17	48.72	48.89	48.51	48.73	136700	48.73
NYSE	CACI	2009-11-16	47.92	49.15	47.86	48.76	152300	48.76
NYSE	CACI	2009-11-13	47.89	48.22	47.23	47.73	230400	47.73
NYSE	CACI	2009-11-12	48.90	49.18	47.80	47.90	91800	47.90
NYSE	CACI	2009-11-11	49.42	49.49	48.21	48.83	146200	48.83
NYSE	CACI	2009-11-10	49.43	49.84	48.78	48.98	129000	48.98
NYSE	CACI	2009-11-09	48.50	49.53	48.28	49.50	163400	49.50
NYSE	CACI	2009-11-06	48.89	49.38	48.16	48.36	196900	48.36
NYSE	CACI	2009-11-05	48.12	49.34	47.88	49.20	154700	49.20
NYSE	CACI	2009-11-04	48.46	48.88	47.85	47.91	174500	47.91
NYSE	CACI	2009-11-03	47.44	48.34	47.21	48.29	189100	48.29
NYSE	CACI	2009-11-02	47.85	48.21	47.18	47.51	155900	47.51
NYSE	CACI	2009-10-30	46.84	47.83	46.61	47.62	405500	47.62
NYSE	CACI	2009-10-29	48.30	48.30	44.65	47.00	472600	47.00
NYSE	CACI	2009-10-28	48.58	48.58	47.62	47.87	462100	47.87
NYSE	CACI	2009-10-27	47.59	48.33	47.21	48.16	283600	48.16
NYSE	CACI	2009-10-26	47.07	48.39	46.96	47.55	214800	47.55
NYSE	CACI	2009-10-23	46.71	47.37	46.30	47.14	273500	47.14
NYSE	CACI	2009-10-22	46.00	46.77	45.82	46.72	120400	46.72
NYSE	CACI	2009-10-21	46.25	47.05	46.08	46.20	207200	46.20
NYSE	CACI	2009-10-20	46.56	46.86	46.21	46.41	124300	46.41
NYSE	CACI	2009-10-19	46.51	46.65	45.23	46.55	182200	46.55
NYSE	CACI	2009-10-16	45.58	46.86	45.58	46.51	216000	46.51
NYSE	CACI	2009-10-15	46.60	47.34	46.53	47.24	169600	47.24
NYSE	CACI	2009-10-14	46.88	47.06	46.52	46.91	255300	46.91
NYSE	CACI	2009-10-13	46.53	46.75	45.89	46.37	144000	46.37
NYSE	CACI	2009-10-12	47.10	47.14	46.42	46.44	82000	46.44
NYSE	CACI	2009-10-09	46.99	47.27	46.26	46.98	141400	46.98
NYSE	CACI	2009-10-08	47.33	47.41	46.86	47.01	331800	47.01
NYSE	CACI	2009-10-07	46.50	47.30	46.43	47.17	200200	47.17
NYSE	CACI	2009-10-06	46.22	46.74	46.03	46.57	84300	46.57
NYSE	CACI	2009-10-05	46.23	46.61	45.36	46.11	195100	46.11
NYSE	CACI	2009-10-02	45.95	46.50	45.79	45.92	197700	45.92
NYSE	CACI	2009-10-01	47.02	47.30	46.04	46.32	202200	46.32
NYSE	CACI	2009-09-30	47.89	48.23	47.13	47.27	264400	47.27
NYSE	CACI	2009-09-29	48.01	48.37	47.71	47.89	169600	47.89
NYSE	CACI	2009-09-28	47.01	48.47	47.01	48.20	226600	48.20
NYSE	CACI	2009-09-25	46.92	47.17	46.45	47.07	332500	47.07
NYSE	CACI	2009-09-24	46.97	47.14	46.57	46.92	275800	46.92
NYSE	CACI	2009-09-23	46.90	47.41	46.43	46.97	218800	46.97
NYSE	CACI	2009-09-22	47.06	47.26	46.30	46.84	152800	46.84
NYSE	CACI	2009-09-21	46.50	47.14	46.46	46.72	238400	46.72
NYSE	CACI	2009-09-18	46.63	46.91	46.13	46.89	252600	46.89
NYSE	CACI	2009-09-17	46.48	46.63	45.85	46.59	154800	46.59
NYSE	CACI	2009-09-16	46.03	46.80	45.49	46.40	244300	46.40
NYSE	CACI	2009-09-15	45.56	46.08	45.54	46.03	376700	46.03
NYSE	CACI	2009-09-14	45.15	45.68	45.04	45.50	256500	45.50
NYSE	CACI	2009-09-11	45.56	45.59	45.04	45.30	155100	45.30
NYSE	CACI	2009-09-10	45.53	45.71	45.13	45.57	191600	45.57
NYSE	CACI	2009-09-09	45.30	46.00	45.30	45.53	111900	45.53
NYSE	CACI	2009-09-08	45.80	45.82	45.19	45.52	128300	45.52
NYSE	CACI	2009-09-04	45.80	46.00	45.40	45.69	178200	45.69
NYSE	CACI	2009-09-03	45.50	45.96	44.65	45.89	247000	45.89
NYSE	CACI	2009-09-02	45.58	45.75	45.26	45.52	130000	45.52
NYSE	CACI	2009-09-01	45.74	46.81	45.11	45.63	256400	45.63
NYSE	CACI	2009-08-31	45.66	46.37	45.49	45.96	215600	45.96
NYSE	CACI	2009-08-28	47.07	47.38	45.89	46.09	143900	46.09
NYSE	CACI	2009-08-27	46.55	46.92	45.96	46.70	123900	46.70
NYSE	CACI	2009-08-26	47.03	47.31	46.12	46.57	199000	46.57
NYSE	CACI	2009-08-25	46.98	47.64	46.87	47.23	228400	47.23
NYSE	CACI	2009-08-24	46.44	47.13	46.33	46.77	251400	46.77
NYSE	CACI	2009-08-21	46.51	46.85	46.08	46.42	324100	46.42
NYSE	CACI	2009-08-20	46.45	46.86	45.69	46.34	238000	46.34
NYSE	CACI	2009-08-19	45.56	46.63	45.28	46.60	184900	46.60
NYSE	CACI	2009-08-18	45.48	46.02	45.48	45.91	173000	45.91
NYSE	CACI	2009-08-17	45.03	45.74	44.65	45.62	165000	45.62
NYSE	CACI	2009-08-14	47.07	47.22	45.32	45.87	277000	45.87
NYSE	CACI	2009-08-13	48.12	48.85	46.95	47.00	437100	47.00
NYSE	CACI	2009-08-12	46.60	47.88	46.48	47.36	179000	47.36
NYSE	CACI	2009-08-11	46.39	46.51	46.03	46.33	118800	46.33
NYSE	CACI	2009-08-10	46.60	46.81	46.03	46.47	221500	46.47
NYSE	CACI	2009-08-07	47.13	47.25	46.50	46.63	387900	46.63
NYSE	CACI	2009-08-06	46.80	47.03	46.51	46.52	291000	46.52
NYSE	CACI	2009-08-05	46.93	47.12	46.13	46.76	184400	46.76
NYSE	CACI	2009-08-04	46.46	47.06	46.30	47.04	290800	47.04
NYSE	CACI	2009-08-03	46.61	46.92	45.99	46.76	164800	46.76
NYSE	CACI	2009-07-31	46.01	46.62	45.91	46.20	173800	46.20
NYSE	CACI	2009-07-30	46.21	46.61	45.67	46.04	267700	46.04
NYSE	CACI	2009-07-29	44.80	46.32	44.80	46.03	359700	46.03
NYSE	CACI	2009-07-28	44.41	45.36	44.33	45.21	191800	45.21
NYSE	CACI	2009-07-27	45.14	45.52	44.41	44.55	304700	44.55
NYSE	CACI	2009-07-24	45.74	45.94	45.08	45.34	334800	45.34
NYSE	CACI	2009-07-23	45.49	46.28	45.24	46.24	251100	46.24
NYSE	CACI	2009-07-22	44.76	45.38	44.75	45.28	119900	45.28
NYSE	CACI	2009-07-21	44.62	45.00	44.44	44.96	192500	44.96
NYSE	CACI	2009-07-20	44.49	44.84	43.98	44.80	152200	44.80
NYSE	CACI	2009-07-17	44.15	44.36	43.52	44.11	164600	44.11
NYSE	CACI	2009-07-16	43.42	44.43	43.28	44.28	179300	44.28
NYSE	CACI	2009-07-15	43.04	43.83	42.87	43.79	207900	43.79
NYSE	CACI	2009-07-14	42.85	43.11	42.51	42.64	147300	42.64
NYSE	CACI	2009-07-13	43.24	43.24	42.51	42.79	273900	42.79
NYSE	CACI	2009-07-10	42.75	43.06	42.38	43.04	393400	43.04
NYSE	CACI	2009-07-09	42.89	43.00	42.24	42.36	229300	42.36
NYSE	CACI	2009-07-08	42.44	42.66	42.00	42.51	263400	42.51
NYSE	CACI	2009-07-07	42.62	42.99	42.02	42.40	315200	42.40
NYSE	CACI	2009-07-06	42.50	43.14	42.01	42.71	225700	42.71
NYSE	CACI	2009-07-02	43.26	43.60	42.46	42.50	315700	42.50
NYSE	CACI	2009-07-01	42.87	43.70	42.77	43.60	224600	43.60
NYSE	CACI	2009-06-30	42.22	42.84	42.00	42.71	308000	42.71
NYSE	CACI	2009-06-29	41.28	42.47	41.02	42.11	332000	42.11
NYSE	CACI	2009-06-26	41.41	42.30	40.02	42.27	709600	42.27
NYSE	CACI	2009-06-25	38.85	39.72	38.85	39.72	169100	39.72
NYSE	CACI	2009-06-24	39.24	39.24	38.67	39.09	165500	39.09
NYSE	CACI	2009-06-23	39.73	39.83	38.87	39.12	186500	39.12
NYSE	CACI	2009-06-22	40.11	40.42	39.71	39.76	192300	39.76
NYSE	CACI	2009-06-19	40.89	40.89	40.20	40.28	229100	40.28
NYSE	CACI	2009-06-18	39.89	40.53	39.61	40.48	145100	40.48
NYSE	CACI	2009-06-17	39.20	40.42	39.15	39.96	244400	39.96
NYSE	CACI	2009-06-16	39.98	39.98	38.88	39.02	215400	39.02
NYSE	CACI	2009-06-15	40.02	40.02	39.48	39.63	266400	39.63
NYSE	CACI	2009-06-12	39.93	40.27	39.69	40.18	109700	40.18
NYSE	CACI	2009-06-11	40.04	40.75	39.94	40.09	140400	40.09
NYSE	CACI	2009-06-10	40.30	40.58	39.37	40.04	243900	40.04
NYSE	CACI	2009-06-09	40.75	40.75	39.73	39.92	240700	39.92
NYSE	CACI	2009-06-08	40.40	41.06	39.66	40.76	173500	40.76
NYSE	CACI	2009-06-05	41.16	41.23	40.34	40.61	164100	40.61
NYSE	CACI	2009-06-04	40.45	41.14	40.36	41.14	164000	41.14
NYSE	CACI	2009-06-03	40.12	40.51	39.94	40.35	190000	40.35
NYSE	CACI	2009-06-02	39.49	40.35	39.05	40.31	317500	40.31
NYSE	CACI	2009-06-01	38.97	39.37	38.64	39.13	259900	39.13
NYSE	CACI	2009-05-29	38.86	38.87	37.98	38.37	309600	38.37
NYSE	CACI	2009-05-28	39.92	39.92	38.63	38.87	397200	38.87
NYSE	CACI	2009-05-27	40.31	40.42	39.47	39.49	198900	39.49
NYSE	CACI	2009-05-26	39.39	40.75	39.02	40.62	166200	40.62
NYSE	CACI	2009-05-22	39.78	39.78	39.47	39.60	160800	39.60
NYSE	CACI	2009-05-21	39.57	40.19	39.33	39.65	235400	39.65
NYSE	CACI	2009-05-20	40.33	40.97	39.91	40.01	214800	40.01
NYSE	CACI	2009-05-19	40.61	40.85	39.96	40.17	128900	40.17
NYSE	CACI	2009-05-18	39.02	40.64	39.02	40.64	373900	40.64
NYSE	CACI	2009-05-15	39.12	39.44	38.83	39.05	294200	39.05
NYSE	CACI	2009-05-14	38.66	39.87	38.66	39.35	258000	39.35
NYSE	CACI	2009-05-13	39.79	39.79	38.35	38.72	420200	38.72
NYSE	CACI	2009-05-12	39.97	40.09	39.51	39.63	200400	39.63
NYSE	CACI	2009-05-11	39.75	40.45	39.30	39.79	182100	39.79
NYSE	CACI	2009-05-08	39.96	40.69	39.71	40.00	239500	40.00
NYSE	CACI	2009-05-07	39.69	40.19	39.60	39.65	508300	39.65
NYSE	CACI	2009-05-06	40.05	40.60	39.48	39.71	324000	39.71
NYSE	CACI	2009-05-05	39.83	40.25	39.65	39.93	306500	39.93
NYSE	CACI	2009-05-04	39.55	40.60	38.81	39.94	204000	39.94
NYSE	CACI	2009-05-01	39.46	39.86	39.24	39.83	439400	39.83
NYSE	CACI	2009-04-30	38.97	39.88	38.01	39.55	1201600	39.55
NYSE	CACI	2009-04-29	35.98	37.54	35.91	37.41	730800	37.41
NYSE	CACI	2009-04-28	34.68	36.29	34.31	35.85	530700	35.85
NYSE	CACI	2009-04-27	35.22	35.58	34.52	34.86	623000	34.86
NYSE	CACI	2009-04-24	35.20	35.99	34.96	35.65	505900	35.65
NYSE	CACI	2009-04-23	34.76	35.22	34.05	35.03	559000	35.03
NYSE	CACI	2009-04-22	34.81	36.08	34.50	34.90	778300	34.90
NYSE	CACI	2009-04-21	35.51	36.03	34.80	35.25	658000	35.25
NYSE	CACI	2009-04-20	36.23	36.30	35.51	35.68	602300	35.68
NYSE	CACI	2009-04-17	36.37	37.00	36.10	36.83	416100	36.83
NYSE	CACI	2009-04-16	36.45	36.57	35.63	36.37	428000	36.37
NYSE	CACI	2009-04-15	36.13	36.63	35.73	36.17	503700	36.17
NYSE	CACI	2009-04-14	35.96	36.81	35.52	36.47	598700	36.47
NYSE	CACI	2009-04-13	35.85	36.81	35.45	36.39	527700	36.39
NYSE	CACI	2009-04-09	35.45	36.40	35.19	36.08	1119700	36.08
NYSE	CACI	2009-04-08	35.18	35.59	33.90	34.79	877200	34.79
NYSE	CACI	2009-04-07	36.35	36.35	34.65	34.90	742300	34.90
NYSE	CACI	2009-04-06	36.68	37.06	35.58	36.44	627800	36.44
NYSE	CACI	2009-04-03	36.93	37.47	36.71	37.06	572800	37.06
NYSE	CACI	2009-04-02	36.77	37.57	36.47	36.93	733700	36.93
NYSE	CACI	2009-04-01	36.33	37.02	35.78	36.06	755500	36.06
NYSE	CACI	2009-03-31	36.40	37.25	36.11	36.49	478600	36.49
NYSE	CACI	2009-03-30	35.75	36.73	35.44	36.25	434500	36.25
NYSE	CACI	2009-03-27	36.57	37.16	36.01	36.16	399400	36.16
NYSE	CACI	2009-03-26	37.33	37.49	36.50	37.11	1006100	37.11
NYSE	CACI	2009-03-25	36.75	37.98	36.45	37.00	1119600	37.00
NYSE	CACI	2009-03-24	35.50	36.82	35.50	36.04	1088500	36.04
NYSE	CACI	2009-03-23	34.70	35.75	33.97	34.65	849300	34.65
NYSE	CACI	2009-03-20	37.80	37.80	33.96	33.99	1254300	33.99
NYSE	CACI	2009-03-19	40.01	40.05	37.52	37.71	580800	37.71
NYSE	CACI	2009-03-18	39.02	39.99	38.61	39.68	859900	39.68
NYSE	CACI	2009-03-17	38.48	39.44	38.00	39.09	521900	39.09
NYSE	CACI	2009-03-16	40.16	40.20	38.43	38.50	514600	38.50
NYSE	CACI	2009-03-13	39.58	40.09	38.80	39.97	581600	39.97
NYSE	CACI	2009-03-12	38.71	39.82	38.02	39.57	508900	39.57
NYSE	CACI	2009-03-11	39.85	39.91	38.62	38.79	556600	38.79
NYSE	CACI	2009-03-10	40.22	40.50	39.44	40.02	369200	40.02
NYSE	CACI	2009-03-09	40.45	41.09	39.25	39.46	336300	39.46
NYSE	CACI	2009-03-06	41.72	42.07	40.13	40.98	320900	40.98
NYSE	CACI	2009-03-05	40.59	41.64	40.47	41.44	587700	41.44
NYSE	CACI	2009-03-04	41.47	41.85	40.85	41.37	381900	41.37
NYSE	CACI	2009-03-03	41.88	41.99	40.71	40.86	530400	40.86
NYSE	CACI	2009-03-02	42.06	43.35	41.20	41.39	415000	41.39
NYSE	CACI	2009-02-27	41.39	43.40	41.17	42.77	437300	42.77
NYSE	CACI	2009-02-26	42.11	42.42	41.50	41.86	342700	41.86
NYSE	CACI	2009-02-25	42.47	42.47	40.82	41.85	488700	41.85
NYSE	CACI	2009-02-24	42.42	42.84	41.76	42.73	424400	42.73
NYSE	CACI	2009-02-23	42.85	42.89	41.64	41.83	407500	41.83
NYSE	CACI	2009-02-20	42.13	43.73	42.13	42.61	499900	42.61
NYSE	CACI	2009-02-19	43.76	43.85	42.85	42.97	244700	42.97
NYSE	CACI	2009-02-18	43.90	44.03	43.10	43.45	307100	43.45
NYSE	CACI	2009-02-17	43.56	44.13	43.07	43.68	380400	43.68
NYSE	CACI	2009-02-13	44.55	45.55	44.36	44.70	229800	44.70
NYSE	CACI	2009-02-12	44.29	45.05	43.65	44.92	357000	44.92
NYSE	CACI	2009-02-11	45.27	45.61	44.56	45.05	366400	45.05
NYSE	CACI	2009-02-10	45.50	46.22	44.57	45.18	580900	45.18
NYSE	CACI	2009-02-09	46.29	46.48	45.25	45.74	387400	45.74
NYSE	CACI	2009-02-06	45.82	46.66	45.38	46.34	349900	46.34
NYSE	CACI	2009-02-05	45.43	46.08	44.90	45.80	302300	45.80
NYSE	CACI	2009-02-04	45.80	46.59	45.11	45.56	417300	45.56
NYSE	CACI	2009-02-03	46.43	46.43	45.00	45.65	586800	45.65
NYSE	CACI	2009-02-02	44.51	46.34	44.51	45.92	588800	45.92
NYSE	CACI	2009-01-30	46.15	47.13	44.81	45.15	647500	45.15
NYSE	CACI	2009-01-29	44.55	46.82	43.36	45.82	1132800	45.82
NYSE	CACI	2009-01-28	42.88	43.57	42.45	43.31	453600	43.31
NYSE	CACI	2009-01-27	42.06	42.81	41.46	42.29	271700	42.29
NYSE	CACI	2009-01-26	40.34	42.11	40.13	41.95	523700	41.95
NYSE	CACI	2009-01-23	40.20	40.60	39.59	40.31	656000	40.31
NYSE	CACI	2009-01-22	41.71	41.89	40.99	41.33	575800	41.33
NYSE	CACI	2009-01-21	41.61	42.22	39.94	42.14	1121900	42.14
NYSE	CACI	2009-01-20	44.96	45.28	41.27	41.44	910400	41.44
NYSE	CACI	2009-01-16	46.95	47.02	43.87	45.40	766800	45.40
NYSE	CACI	2009-01-15	45.81	47.68	44.84	47.26	385500	47.26
NYSE	CACI	2009-01-14	46.33	46.83	45.66	45.83	311400	45.83
NYSE	CACI	2009-01-13	46.10	47.24	45.75	46.94	590300	46.94
NYSE	CACI	2009-01-12	46.48	46.53	45.00	46.26	254100	46.26
NYSE	CACI	2009-01-09	46.54	46.59	45.20	45.90	335500	45.90
NYSE	CACI	2009-01-08	46.17	46.93	45.75	46.68	291200	46.68
NYSE	CACI	2009-01-07	46.02	47.03	45.79	46.40	262600	46.40
NYSE	CACI	2009-01-06	45.68	47.29	45.48	46.74	511200	46.74
NYSE	CACI	2009-01-05	45.34	45.78	44.96	45.40	413100	45.40
NYSE	CACI	2009-01-02	45.15	45.62	44.66	45.39	366100	45.39
NYSE	CATO	2009-12-31	19.98	20.32	19.82	20.06	55400	20.06
NYSE	CATO	2009-12-30	19.98	20.08	19.70	20.05	88700	20.05
NYSE	CATO	2009-12-29	20.45	20.45	19.97	20.00	57000	20.00
NYSE	CATO	2009-12-28	20.54	20.77	20.18	20.35	46000	20.35
NYSE	CATO	2009-12-24	20.42	20.62	20.31	20.58	20800	20.58
NYSE	CATO	2009-12-23	20.02	20.50	19.87	20.32	72000	20.32
NYSE	CATO	2009-12-22	19.48	19.97	19.32	19.77	83700	19.77
NYSE	CATO	2009-12-21	19.67	19.95	19.28	19.38	90900	19.38
NYSE	CATO	2009-12-18	19.36	19.75	19.04	19.63	382000	19.63
NYSE	CATO	2009-12-17	19.41	19.49	18.81	19.29	78600	19.29
NYSE	CATO	2009-12-16	20.07	20.34	19.60	19.64	93000	19.47
NYSE	CATO	2009-12-15	20.23	20.41	19.90	19.98	110400	19.81
NYSE	CATO	2009-12-14	19.80	20.23	19.43	20.20	61700	20.03
NYSE	CATO	2009-12-11	18.88	19.92	18.87	19.74	111300	19.57
NYSE	CATO	2009-12-10	19.84	19.84	18.82	18.86	155400	18.70
NYSE	CATO	2009-12-09	19.82	19.94	19.26	19.61	97500	19.45
NYSE	CATO	2009-12-08	19.72	19.98	19.61	19.82	87800	19.65
NYSE	CATO	2009-12-07	19.50	20.00	19.47	19.91	111700	19.74
NYSE	CATO	2009-12-04	18.82	19.74	18.56	19.56	98400	19.40
NYSE	CATO	2009-12-03	19.06	19.06	18.66	18.67	106900	18.51
NYSE	CATO	2009-12-02	19.40	19.85	18.92	19.03	141900	18.87
NYSE	CATO	2009-12-01	19.35	19.71	19.22	19.40	169800	19.24
NYSE	CATO	2009-11-30	19.25	19.44	18.64	19.13	282600	18.97
NYSE	CATO	2009-11-27	19.50	19.83	19.29	19.29	42300	19.13
NYSE	CATO	2009-11-25	20.36	20.45	19.99	20.06	65100	19.89
NYSE	CATO	2009-11-24	20.53	20.55	19.98	20.37	139100	20.20
NYSE	CATO	2009-11-23	20.67	20.74	20.46	20.55	110600	20.38
NYSE	CATO	2009-11-20	20.62	20.62	20.00	20.38	105900	20.21
NYSE	CATO	2009-11-19	21.13	21.13	20.05	20.54	143300	20.37
NYSE	CATO	2009-11-18	21.08	21.24	20.55	21.13	101400	20.95
NYSE	CATO	2009-11-17	21.13	21.21	20.68	21.18	184000	21.00
NYSE	CATO	2009-11-16	21.00	21.64	20.70	21.28	96600	21.10
NYSE	CATO	2009-11-13	20.73	21.01	20.24	20.71	89300	20.54
NYSE	CATO	2009-11-12	20.39	20.84	20.22	20.72	153900	20.55
NYSE	CATO	2009-11-11	20.54	20.89	20.11	20.48	56900	20.31
NYSE	CATO	2009-11-10	20.49	20.84	20.19	20.37	53600	20.20
NYSE	CATO	2009-11-09	20.49	20.79	20.00	20.62	100700	20.45
NYSE	CATO	2009-11-06	20.22	20.56	20.11	20.45	60000	20.28
NYSE	CATO	2009-11-05	19.99	20.73	19.59	20.48	143400	20.31
NYSE	CATO	2009-11-04	20.23	20.29	19.56	19.62	82800	19.46
NYSE	CATO	2009-11-03	19.86	20.14	19.35	20.07	92500	19.90
NYSE	CATO	2009-11-02	19.74	20.31	19.26	20.03	129800	19.86
NYSE	CATO	2009-10-30	20.55	20.79	19.64	19.71	165500	19.54
NYSE	CATO	2009-10-29	20.59	20.99	20.55	20.78	95400	20.61
NYSE	CATO	2009-10-28	21.48	21.67	20.40	20.49	151900	20.32
NYSE	CATO	2009-10-27	22.30	22.30	21.45	21.49	84100	21.31
NYSE	CATO	2009-10-26	22.27	23.10	21.81	22.12	123400	21.93
NYSE	CATO	2009-10-23	22.89	23.17	22.04	22.28	93100	22.09
NYSE	CATO	2009-10-22	22.24	22.98	22.04	22.86	119700	22.67
NYSE	CATO	2009-10-21	22.80	22.97	22.02	22.13	167000	21.94
NYSE	CATO	2009-10-20	22.80	22.95	22.51	22.80	144600	22.61
NYSE	CATO	2009-10-19	22.75	22.93	22.31	22.66	122200	22.47
NYSE	CATO	2009-10-16	22.62	22.68	21.32	22.30	113700	22.11
NYSE	CATO	2009-10-15	22.64	22.78	22.12	22.68	143400	22.49
NYSE	CATO	2009-10-14	22.68	23.00	22.51	22.74	142800	22.55
NYSE	CATO	2009-10-13	22.41	22.93	22.31	22.42	220100	22.23
NYSE	CATO	2009-10-12	21.86	22.88	21.80	22.33	236500	22.14
NYSE	CATO	2009-10-09	21.54	21.98	21.20	21.58	176200	21.40
NYSE	CATO	2009-10-08	21.65	22.03	21.27	21.49	325600	21.31
NYSE	CATO	2009-10-07	20.46	20.70	20.18	20.50	142800	20.33
NYSE	CATO	2009-10-06	20.00	20.55	19.82	20.53	198700	20.36
NYSE	CATO	2009-10-05	19.83	20.00	19.46	19.91	145300	19.74
NYSE	CATO	2009-10-02	19.42	19.79	19.31	19.46	168600	19.30
NYSE	CATO	2009-10-01	20.17	20.23	19.36	19.60	266500	19.44
NYSE	CATO	2009-09-30	20.56	20.95	20.01	20.29	200500	20.12
NYSE	CATO	2009-09-29	20.94	20.94	20.23	20.60	277300	20.43
NYSE	CATO	2009-09-28	20.62	21.38	20.50	20.86	150900	20.68
NYSE	CATO	2009-09-25	20.73	21.08	20.30	20.47	172600	20.30
NYSE	CATO	2009-09-24	20.69	20.98	20.57	20.85	231600	20.67
NYSE	CATO	2009-09-23	20.93	21.27	20.45	20.82	298100	20.65
NYSE	CATO	2009-09-22	20.85	21.02	20.43	20.84	200600	20.66
NYSE	CATO	2009-09-21	21.56	21.79	20.38	20.60	1185600	20.43
NYSE	CATO	2009-09-18	20.60	22.56	20.42	21.82	2312700	21.64
NYSE	CATO	2009-09-17	20.13	20.59	19.61	20.36	399300	20.19
NYSE	CATO	2009-09-16	19.90	20.25	19.30	20.06	436900	19.89
NYSE	CATO	2009-09-15	19.14	19.75	18.52	19.67	510100	19.50
NYSE	CATO	2009-09-14	18.01	19.16	17.96	19.06	398700	18.90
NYSE	CATO	2009-09-11	18.51	18.92	17.93	18.09	538700	17.94
NYSE	CATO	2009-09-10	18.20	19.28	18.18	18.76	475000	18.60
NYSE	CATO	2009-09-09	17.74	18.67	17.67	18.33	453500	18.01
NYSE	CATO	2009-09-08	17.99	18.18	17.34	17.61	515300	17.30
NYSE	CATO	2009-09-04	17.67	17.97	16.94	17.79	387200	17.48
NYSE	CATO	2009-09-03	16.59	17.77	16.13	17.66	737300	17.35
NYSE	CATO	2009-09-02	16.68	16.96	16.28	16.46	593200	16.17
NYSE	CATO	2009-09-01	16.91	17.25	16.40	16.64	735400	16.35
NYSE	CATO	2009-08-31	17.10	17.44	16.88	17.08	339200	16.78
NYSE	CATO	2009-08-28	17.21	17.41	16.75	17.34	295900	17.04
NYSE	CATO	2009-08-27	17.33	17.55	16.70	17.03	200500	16.73
NYSE	CATO	2009-08-26	17.21	17.98	17.00	17.12	357800	16.82
NYSE	CATO	2009-08-25	16.98	17.89	16.81	17.20	448000	16.90
NYSE	CATO	2009-08-24	16.96	17.20	16.72	16.95	385400	16.66
NYSE	CATO	2009-08-21	17.09	17.47	16.68	16.95	691200	16.66
NYSE	CATO	2009-08-20	17.35	17.84	16.35	17.16	592300	16.86
NYSE	CATO	2009-08-19	17.28	18.24	16.88	18.06	277700	17.75
NYSE	CATO	2009-08-18	17.38	17.76	16.76	17.54	362200	17.24
NYSE	CATO	2009-08-17	17.17	17.50	16.80	17.24	296200	16.94
NYSE	CATO	2009-08-14	18.71	18.81	17.28	17.50	370500	17.20
NYSE	CATO	2009-08-13	18.80	18.87	17.65	18.68	320800	18.36
NYSE	CATO	2009-08-12	18.69	19.19	18.54	18.65	348200	18.33
NYSE	CATO	2009-08-11	20.22	20.40	18.60	18.78	705900	18.45
NYSE	CATO	2009-08-10	21.33	21.33	20.01	20.40	355300	20.05
NYSE	CATO	2009-08-07	20.08	21.72	19.99	21.50	406800	21.13
NYSE	CATO	2009-08-06	19.46	20.10	18.90	19.72	233700	19.38
NYSE	CATO	2009-08-05	20.04	20.07	18.98	19.46	259600	19.12
NYSE	CATO	2009-08-04	20.38	20.84	19.86	20.10	273500	19.75
NYSE	CATO	2009-08-03	19.98	20.66	19.80	20.48	253200	20.13
NYSE	CATO	2009-07-31	19.59	20.41	19.24	19.88	215800	19.54
NYSE	CATO	2009-07-30	19.14	20.70	19.09	19.61	333500	19.27
NYSE	CATO	2009-07-29	18.87	19.50	18.40	19.00	276200	18.67
NYSE	CATO	2009-07-28	19.00	19.00	18.13	18.96	315300	18.63
NYSE	CATO	2009-07-27	19.67	19.83	18.50	19.14	227300	18.81
NYSE	CATO	2009-07-24	20.04	20.48	18.97	19.75	219100	19.41
NYSE	CATO	2009-07-23	19.78	20.84	19.33	20.14	501700	19.79
NYSE	CATO	2009-07-22	18.89	20.10	18.78	19.74	239200	19.40
NYSE	CATO	2009-07-21	19.90	20.00	18.33	18.92	550800	18.59
NYSE	CATO	2009-07-20	19.04	20.20	18.77	19.86	293500	19.52
NYSE	CATO	2009-07-17	19.23	19.53	18.64	19.04	253500	18.71
NYSE	CATO	2009-07-16	19.00	19.34	18.26	19.23	343300	18.90
NYSE	CATO	2009-07-15	18.35	19.62	18.06	19.03	497900	18.70
NYSE	CATO	2009-07-14	17.60	18.47	17.01	18.28	579200	17.96
NYSE	CATO	2009-07-13	16.83	17.92	16.35	17.66	455700	17.35
NYSE	CATO	2009-07-10	16.18	17.09	16.07	16.73	319000	16.44
NYSE	CATO	2009-07-09	15.27	17.25	15.27	16.31	372200	16.03
NYSE	CATO	2009-07-08	15.92	16.47	15.67	16.40	496200	16.12
NYSE	CATO	2009-07-07	16.19	16.30	15.85	15.96	287600	15.68
NYSE	CATO	2009-07-06	15.95	16.59	15.60	16.30	507700	16.02
NYSE	CATO	2009-07-02	17.80	17.93	16.06	16.06	513400	15.78
NYSE	CATO	2009-07-01	17.68	18.66	17.54	18.04	458400	17.73
NYSE	CATO	2009-06-30	17.43	17.89	17.22	17.44	358600	17.14
NYSE	CATO	2009-06-29	17.29	17.74	17.03	17.38	334700	17.08
NYSE	CATO	2009-06-26	16.28	17.47	16.13	17.40	1259000	17.10
NYSE	CATO	2009-06-25	15.63	16.70	15.50	16.34	725200	16.06
NYSE	CATO	2009-06-24	15.77	15.85	15.28	15.32	502500	15.05
NYSE	CATO	2009-06-23	16.05	16.26	15.49	15.49	676100	15.22
NYSE	CATO	2009-06-22	15.79	16.83	15.79	16.00	1363700	15.72
NYSE	CATO	2009-06-19	17.95	18.11	15.82	15.82	3585900	15.55
NYSE	CATO	2009-06-18	18.07	18.15	17.53	17.80	408100	17.49
NYSE	CATO	2009-06-17	17.25	18.26	17.23	18.02	421300	17.71
NYSE	CATO	2009-06-16	17.82	17.82	17.22	17.25	352300	16.95
NYSE	CATO	2009-06-15	18.03	18.20	17.40	17.61	265200	17.30
NYSE	CATO	2009-06-12	18.91	19.02	18.05	18.20	440800	17.88
NYSE	CATO	2009-06-11	19.33	19.58	18.99	19.01	129300	18.68
NYSE	CATO	2009-06-10	20.20	20.20	19.00	19.33	185900	19.00
NYSE	CATO	2009-06-09	20.57	20.67	20.02	20.07	90200	19.72
NYSE	CATO	2009-06-08	20.18	20.64	20.00	20.40	152200	20.05
NYSE	CATO	2009-06-05	20.46	20.59	19.96	20.47	143400	20.12
NYSE	CATO	2009-06-04	19.96	20.51	19.45	20.33	119700	19.98
NYSE	CATO	2009-06-03	20.20	20.25	19.71	20.02	188900	19.51
NYSE	CATO	2009-06-02	20.25	20.40	19.89	20.14	296400	19.63
NYSE	CATO	2009-06-01	19.56	20.57	19.43	20.25	211000	19.74
NYSE	CATO	2009-05-29	19.84	19.84	19.03	19.24	268300	18.75
NYSE	CATO	2009-05-28	20.25	20.56	19.48	19.68	171200	19.18
NYSE	CATO	2009-05-27	20.77	20.87	19.90	19.98	198900	19.47
NYSE	CATO	2009-05-26	19.57	21.05	19.48	20.84	189900	20.31
NYSE	CATO	2009-05-22	19.94	20.00	19.46	19.58	127000	19.08
NYSE	CATO	2009-05-21	18.95	19.99	18.95	19.77	252600	19.27
NYSE	CATO	2009-05-20	19.70	20.27	19.11	19.15	277500	18.66
NYSE	CATO	2009-05-19	18.45	19.00	18.38	18.78	152200	18.30
NYSE	CATO	2009-05-18	18.10	18.63	18.06	18.60	114800	18.13
NYSE	CATO	2009-05-15	17.90	18.41	17.75	17.88	121700	17.43
NYSE	CATO	2009-05-14	17.87	18.44	17.68	17.98	137500	17.52
NYSE	CATO	2009-05-13	17.72	18.07	17.50	17.73	214600	17.28
NYSE	CATO	2009-05-12	18.16	18.39	17.82	18.11	177100	17.65
NYSE	CATO	2009-05-11	17.80	18.45	17.53	18.09	153800	17.63
NYSE	CATO	2009-05-08	18.27	18.50	17.50	18.03	167700	17.57
NYSE	CATO	2009-05-07	18.63	18.88	17.82	18.00	130500	17.54
NYSE	CATO	2009-05-06	19.01	19.14	18.05	18.32	138700	17.85
NYSE	CATO	2009-05-05	19.54	19.65	18.50	18.76	129100	18.28
NYSE	CATO	2009-05-04	19.14	19.84	18.84	19.54	261800	19.04
NYSE	CATO	2009-05-01	19.30	19.30	18.69	18.83	169900	18.35
NYSE	CATO	2009-04-30	19.62	19.97	19.12	19.22	241500	18.73
NYSE	CATO	2009-04-29	18.92	20.00	18.85	19.46	268700	18.97
NYSE	CATO	2009-04-28	18.31	19.25	18.20	18.77	257100	18.29
NYSE	CATO	2009-04-27	18.05	19.07	17.86	18.57	348000	18.10
NYSE	CATO	2009-04-24	18.81	19.10	18.50	18.63	286100	18.16
NYSE	CATO	2009-04-23	19.60	19.60	18.24	18.59	417500	18.12
NYSE	CATO	2009-04-22	19.34	20.69	19.23	19.56	315000	19.06
NYSE	CATO	2009-04-21	18.35	19.78	18.22	19.61	266900	19.11
NYSE	CATO	2009-04-20	18.65	18.84	18.19	18.56	213600	18.09
NYSE	CATO	2009-04-17	18.55	19.46	18.36	19.16	225600	18.67
NYSE	CATO	2009-04-16	18.45	18.67	18.14	18.49	338400	18.02
NYSE	CATO	2009-04-15	17.83	18.30	17.74	18.21	328100	17.75
NYSE	CATO	2009-04-14	18.55	18.84	17.75	17.82	283100	17.37
NYSE	CATO	2009-04-13	18.73	19.13	18.44	18.94	222200	18.46
NYSE	CATO	2009-04-09	18.89	19.04	18.46	18.94	307100	18.46
NYSE	CATO	2009-04-08	18.46	18.83	18.13	18.44	251000	17.97
NYSE	CATO	2009-04-07	18.77	19.03	18.11	18.27	135000	17.81
NYSE	CATO	2009-04-06	19.02	19.07	18.45	18.96	256300	18.48
NYSE	CATO	2009-04-03	19.02	19.22	18.86	19.14	183700	18.65
NYSE	CATO	2009-04-02	18.77	20.00	18.63	19.06	261400	18.58
NYSE	CATO	2009-04-01	17.90	18.43	17.50	18.24	199800	17.78
NYSE	CATO	2009-03-31	17.94	19.14	17.63	18.28	290900	17.82
NYSE	CATO	2009-03-30	17.68	17.89	17.03	17.71	216900	17.26
NYSE	CATO	2009-03-27	18.09	18.18	17.68	17.93	235600	17.47
NYSE	CATO	2009-03-26	17.96	18.80	17.77	18.50	367000	18.03
NYSE	CATO	2009-03-25	17.60	18.19	16.83	17.74	185600	17.29
NYSE	CATO	2009-03-24	18.17	18.67	17.37	17.40	203800	16.96
NYSE	CATO	2009-03-23	17.12	18.33	16.86	18.32	256500	17.85
NYSE	CATO	2009-03-20	16.66	17.41	16.61	16.62	303100	16.20
NYSE	CATO	2009-03-19	16.71	17.00	16.10	16.81	184200	16.38
NYSE	CATO	2009-03-18	16.47	16.98	16.13	16.58	246400	16.16
NYSE	CATO	2009-03-17	15.12	16.63	15.12	16.63	328500	16.21
NYSE	CATO	2009-03-16	15.74	15.84	14.96	15.13	246500	14.75
NYSE	CATO	2009-03-13	15.41	15.83	15.03	15.71	147600	15.31
NYSE	CATO	2009-03-12	14.32	15.36	14.11	15.27	204800	14.88
NYSE	CATO	2009-03-11	14.30	14.68	14.15	14.41	195400	14.04
NYSE	CATO	2009-03-10	13.30	14.25	13.30	14.23	277600	13.87
NYSE	CATO	2009-03-09	13.12	13.71	12.95	13.13	240300	12.80
NYSE	CATO	2009-03-06	13.18	13.59	12.76	13.46	272900	13.12
NYSE	CATO	2009-03-05	13.20	13.59	12.85	13.21	212500	12.87
NYSE	CATO	2009-03-04	13.98	14.13	12.95	13.46	316000	12.96
NYSE	CATO	2009-03-03	14.35	14.35	13.51	13.82	358500	13.30
NYSE	CATO	2009-03-02	14.45	14.76	14.01	14.01	244000	13.49
NYSE	CATO	2009-02-27	14.18	14.97	14.04	14.63	233800	14.08
NYSE	CATO	2009-02-26	14.67	14.76	14.10	14.25	146000	13.72
NYSE	CATO	2009-02-25	14.58	15.20	14.10	14.60	245000	14.05
NYSE	CATO	2009-02-24	14.46	14.93	14.37	14.74	352000	14.19
NYSE	CATO	2009-02-23	14.50	14.82	14.19	14.22	205800	13.69
NYSE	CATO	2009-02-20	14.15	14.61	14.00	14.41	140800	13.87
NYSE	CATO	2009-02-19	14.35	14.67	14.19	14.36	161900	13.82
NYSE	CATO	2009-02-18	14.35	14.39	13.95	14.21	135200	13.68
NYSE	CATO	2009-02-17	14.34	14.61	14.01	14.31	233300	13.78
NYSE	CATO	2009-02-13	14.78	15.36	14.47	14.76	199900	14.21
NYSE	CATO	2009-02-12	14.15	14.78	14.06	14.71	188200	14.16
NYSE	CATO	2009-02-11	14.27	14.73	14.14	14.48	154100	13.94
NYSE	CATO	2009-02-10	14.79	15.09	14.09	14.23	188600	13.70
NYSE	CATO	2009-02-09	14.90	15.09	14.58	14.82	98000	14.27
NYSE	CATO	2009-02-06	13.77	15.28	13.72	15.00	249300	14.44
NYSE	CATO	2009-02-05	13.34	14.27	13.34	13.67	243900	13.16
NYSE	CATO	2009-02-04	13.79	13.97	13.30	13.40	97600	12.90
NYSE	CATO	2009-02-03	13.69	14.11	13.45	13.90	145900	13.38
NYSE	CATO	2009-02-02	13.01	13.76	13.01	13.59	192400	13.08
NYSE	CATO	2009-01-30	13.73	13.97	13.00	13.23	385700	12.74
NYSE	CATO	2009-01-29	14.46	14.56	13.48	13.52	200900	13.01
NYSE	CATO	2009-01-28	14.57	14.94	14.44	14.85	120000	14.30
NYSE	CATO	2009-01-27	14.43	14.74	14.15	14.36	122000	13.82
NYSE	CATO	2009-01-26	13.90	14.66	13.90	14.42	133800	13.88
NYSE	CATO	2009-01-23	13.58	14.19	13.40	13.84	208200	13.32
NYSE	CATO	2009-01-22	13.68	14.34	13.56	13.92	168900	13.40
NYSE	CATO	2009-01-21	13.59	14.10	13.24	14.06	229200	13.53
NYSE	CATO	2009-01-20	13.83	13.96	13.34	13.43	276200	12.93
NYSE	CATO	2009-01-16	13.73	14.05	13.47	13.99	134800	13.47
NYSE	CATO	2009-01-15	13.38	13.75	13.08	13.57	206100	13.06
NYSE	CATO	2009-01-14	13.92	14.16	13.26	13.41	185300	12.91
NYSE	CATO	2009-01-13	14.30	14.47	13.89	14.26	201900	13.73
NYSE	CATO	2009-01-12	14.18	14.51	13.86	14.31	297000	13.78
NYSE	CATO	2009-01-09	14.97	15.01	13.93	14.16	236600	13.63
NYSE	CATO	2009-01-08	14.33	14.92	13.70	14.89	151800	14.33
NYSE	CATO	2009-01-07	14.70	14.80	13.80	14.21	116100	13.68
NYSE	CATO	2009-01-06	14.87	15.31	14.65	15.05	151100	14.49
NYSE	CATO	2009-01-05	15.02	15.02	14.30	14.76	183400	14.21
NYSE	CATO	2009-01-02	15.12	15.32	14.86	14.93	116200	14.37
NYSE	CB	2009-12-31	49.81	50.00	49.17	49.18	1322000	49.18
NYSE	CB	2009-12-30	49.32	49.88	49.10	49.69	1125400	49.69
NYSE	CB	2009-12-29	49.24	49.72	49.19	49.40	1571600	49.40
NYSE	CB	2009-12-28	49.24	49.24	48.95	49.14	950400	49.14
NYSE	CB	2009-12-24	48.75	49.21	48.70	49.11	500600	49.11
NYSE	CB	2009-12-23	48.90	48.95	48.53	48.55	1344400	48.55
NYSE	CB	2009-12-22	48.72	49.10	48.54	48.83	1522600	48.83
NYSE	CB	2009-12-21	48.12	48.55	48.06	48.53	2392600	48.53
NYSE	CB	2009-12-18	48.42	48.42	47.69	48.06	4658000	48.06
NYSE	CB	2009-12-17	48.68	48.76	48.08	48.12	2770300	48.12
NYSE	CB	2009-12-16	48.35	49.04	48.30	48.85	3532000	48.85
NYSE	CB	2009-12-15	48.66	48.89	48.00	48.25	2816900	47.90
NYSE	CB	2009-12-14	48.99	49.13	48.47	48.71	2020100	48.36
NYSE	CB	2009-12-11	48.20	48.81	48.19	48.68	2028000	48.33
NYSE	CB	2009-12-10	48.51	48.72	47.92	48.35	3370500	48.00
NYSE	CB	2009-12-09	48.78	48.78	48.13	48.49	2692800	48.14
NYSE	CB	2009-12-08	48.79	49.10	48.50	48.62	1873600	48.27
NYSE	CB	2009-12-07	48.60	49.23	48.60	48.92	2427600	48.57
NYSE	CB	2009-12-04	49.19	49.37	47.87	48.69	4517700	48.34
NYSE	CB	2009-12-03	49.36	49.53	48.73	48.84	3718700	48.49
NYSE	CB	2009-12-02	50.06	50.06	48.97	49.06	3551500	48.70
NYSE	CB	2009-12-01	50.35	50.73	49.98	50.16	1723400	49.80
NYSE	CB	2009-11-30	49.56	50.21	49.35	50.14	2585400	49.78
NYSE	CB	2009-11-27	49.21	50.20	49.21	49.54	1446300	49.18
NYSE	CB	2009-11-25	50.33	50.66	50.20	50.59	1066600	50.22
NYSE	CB	2009-11-24	50.37	50.67	50.23	50.54	1559700	50.17
NYSE	CB	2009-11-23	50.48	50.71	50.27	50.54	1397400	50.17
NYSE	CB	2009-11-20	49.85	50.23	49.73	50.04	1582800	49.68
NYSE	CB	2009-11-19	50.51	50.72	49.70	50.09	2134500	49.73
NYSE	CB	2009-11-18	50.99	51.15	50.56	50.75	1252600	50.38
NYSE	CB	2009-11-17	50.93	51.16	50.74	50.99	1330100	50.62
NYSE	CB	2009-11-16	51.12	51.33	50.75	50.97	1914300	50.60
NYSE	CB	2009-11-13	50.45	51.05	50.38	50.62	1680400	50.25
NYSE	CB	2009-11-12	50.46	50.96	50.21	50.31	2170400	49.95
NYSE	CB	2009-11-11	50.53	51.22	50.50	50.92	2043700	50.55
NYSE	CB	2009-11-10	50.88	51.15	50.36	50.42	2103800	50.05
NYSE	CB	2009-11-09	50.12	50.95	49.89	50.90	2444800	50.53
NYSE	CB	2009-11-06	49.13	49.82	48.89	49.76	2298300	49.40
NYSE	CB	2009-11-05	48.83	49.45	48.53	49.41	2524800	49.05
NYSE	CB	2009-11-04	49.23	49.81	48.55	48.65	3101000	48.30
NYSE	CB	2009-11-03	48.86	49.17	48.51	48.91	2342000	48.56
NYSE	CB	2009-11-02	48.71	49.49	48.55	49.30	2731400	48.94
NYSE	CB	2009-10-30	50.03	50.18	48.52	48.52	4551700	48.17
NYSE	CB	2009-10-29	50.00	50.43	49.25	50.43	3604700	50.06
NYSE	CB	2009-10-28	49.98	50.33	49.42	49.45	3424900	49.09
NYSE	CB	2009-10-27	49.94	50.65	49.87	50.15	3298900	49.79
NYSE	CB	2009-10-26	50.80	51.23	49.58	49.87	5139400	49.51
NYSE	CB	2009-10-23	52.11	52.44	50.29	50.64	7509900	50.27
NYSE	CB	2009-10-22	51.69	53.79	51.66	53.79	5003800	53.40
NYSE	CB	2009-10-21	51.12	51.95	51.04	51.15	2299500	50.78
NYSE	CB	2009-10-20	51.91	52.17	51.27	51.44	2076400	51.07
NYSE	CB	2009-10-19	51.54	52.26	51.23	52.10	1747600	51.72
NYSE	CB	2009-10-16	51.62	51.70	50.97	51.31	2187800	50.94
NYSE	CB	2009-10-15	51.45	51.80	51.17	51.76	2067100	51.38
NYSE	CB	2009-10-14	51.15	51.81	50.82	51.73	2196700	51.35
NYSE	CB	2009-10-13	50.87	51.06	50.38	50.55	1700400	50.18
NYSE	CB	2009-10-12	50.98	51.34	50.60	51.21	1611200	50.84
NYSE	CB	2009-10-09	50.68	50.98	50.33	50.62	1969400	50.25
NYSE	CB	2009-10-08	51.04	51.27	50.69	50.76	1884900	50.39
NYSE	CB	2009-10-07	50.60	50.97	50.32	50.97	1566600	50.60
NYSE	CB	2009-10-06	49.95	50.62	49.71	50.61	2311900	50.24
NYSE	CB	2009-10-05	49.77	49.77	48.99	49.48	2644600	49.12
NYSE	CB	2009-10-02	48.98	50.03	48.98	49.47	2455800	49.11
NYSE	CB	2009-10-01	50.24	50.57	49.56	49.62	3114600	49.26
NYSE	CB	2009-09-30	50.95	51.17	50.26	50.41	2707900	50.04
NYSE	CB	2009-09-29	51.11	51.27	50.48	50.85	2565200	50.48
NYSE	CB	2009-09-28	49.13	51.07	48.95	51.00	2761100	50.63
NYSE	CB	2009-09-25	48.78	49.43	48.68	48.82	2503800	48.47
NYSE	CB	2009-09-24	48.53	49.30	48.41	48.85	2572300	48.50
NYSE	CB	2009-09-23	48.69	49.42	48.35	48.37	2739000	48.02
NYSE	CB	2009-09-22	49.32	49.32	48.49	48.58	2301900	48.23
NYSE	CB	2009-09-21	48.95	49.40	48.69	48.99	2006000	48.63
NYSE	CB	2009-09-18	49.08	49.54	49.03	49.16	3053200	48.80
NYSE	CB	2009-09-17	49.50	49.65	48.90	48.94	2521000	48.58
NYSE	CB	2009-09-16	48.99	49.75	48.80	49.66	2529000	49.30
NYSE	CB	2009-09-15	49.48	49.52	49.11	49.29	2150400	48.58
NYSE	CB	2009-09-14	48.41	49.40	48.21	49.32	1942300	48.61
NYSE	CB	2009-09-11	48.59	49.17	48.34	48.77	2193900	48.07
NYSE	CB	2009-09-10	48.00	48.49	47.71	48.49	2132500	47.80
NYSE	CB	2009-09-09	48.20	48.48	47.69	48.12	2887200	47.43
NYSE	CB	2009-09-08	48.97	49.05	48.10	48.27	2008000	47.58
NYSE	CB	2009-09-04	48.84	48.99	48.32	48.84	1243100	48.14
NYSE	CB	2009-09-03	48.64	48.85	48.22	48.80	2308600	48.10
NYSE	CB	2009-09-02	48.21	48.81	48.07	48.37	2576900	47.68
NYSE	CB	2009-09-01	49.25	49.68	48.37	48.38	3621000	47.69
NYSE	CB	2009-08-31	48.74	49.43	48.45	49.39	2277200	48.68
NYSE	CB	2009-08-28	49.09	49.38	48.60	49.07	1922700	48.37
NYSE	CB	2009-08-27	49.02	49.16	48.52	48.85	2332300	48.15
NYSE	CB	2009-08-26	47.99	48.90	47.91	48.84	2832100	48.14
NYSE	CB	2009-08-25	48.85	49.27	48.58	48.61	2762500	47.91
NYSE	CB	2009-08-24	49.39	49.50	48.62	48.73	1749100	48.03
NYSE	CB	2009-08-21	48.76	49.27	48.44	49.04	2463300	48.34
NYSE	CB	2009-08-20	47.73	48.49	47.73	48.29	1721500	47.60
NYSE	CB	2009-08-19	46.89	48.05	46.82	47.96	2478200	47.27
NYSE	CB	2009-08-18	47.96	48.13	47.33	47.78	2931200	47.10
NYSE	CB	2009-08-17	48.26	48.48	47.80	47.82	3254600	47.14
NYSE	CB	2009-08-14	49.28	49.49	48.50	48.76	2213300	48.06
NYSE	CB	2009-08-13	48.80	49.38	48.16	49.38	2565700	48.67
NYSE	CB	2009-08-12	47.06	48.70	47.06	48.43	2329700	47.74
NYSE	CB	2009-08-11	47.67	47.85	47.17	47.17	2729300	46.50
NYSE	CB	2009-08-10	48.01	48.36	47.54	47.93	2409500	47.24
NYSE	CB	2009-08-07	48.07	48.40	47.60	48.15	2536900	47.46
NYSE	CB	2009-08-06	48.63	48.64	47.40	47.71	3587100	47.03
NYSE	CB	2009-08-05	48.61	48.69	47.45	48.21	3331800	47.52
NYSE	CB	2009-08-04	48.19	48.66	47.88	48.56	3622500	47.87
NYSE	CB	2009-08-03	46.65	47.54	46.40	47.54	3490900	46.86
NYSE	CB	2009-07-31	45.46	46.47	45.40	46.18	3042000	45.52
NYSE	CB	2009-07-30	45.51	46.20	45.19	45.40	3743400	44.75
NYSE	CB	2009-07-29	45.01	45.60	44.85	45.17	2575200	44.52
NYSE	CB	2009-07-28	45.11	45.75	44.92	45.16	3620300	44.51
NYSE	CB	2009-07-27	45.30	45.68	44.97	45.35	3465300	44.70
NYSE	CB	2009-07-24	44.31	45.50	43.69	45.37	6568700	44.72
NYSE	CB	2009-07-23	41.67	42.69	41.49	42.61	3522000	42.00
NYSE	CB	2009-07-22	40.69	41.77	40.40	41.54	2791700	40.95
NYSE	CB	2009-07-21	40.93	41.02	40.61	40.93	2510400	40.34
NYSE	CB	2009-07-20	40.74	40.92	40.33	40.67	2734800	40.09
NYSE	CB	2009-07-17	41.17	41.61	40.49	40.64	3687300	40.06
NYSE	CB	2009-07-16	41.64	41.75	40.58	41.20	3884300	40.61
NYSE	CB	2009-07-15	40.73	41.94	40.26	41.57	4991900	40.98
NYSE	CB	2009-07-14	41.05	41.26	40.11	40.34	2841000	39.76
NYSE	CB	2009-07-13	39.58	41.05	39.28	41.05	3995300	40.46
NYSE	CB	2009-07-10	39.34	39.39	38.87	39.18	2486200	38.62
NYSE	CB	2009-07-09	39.67	39.77	39.11	39.46	2145200	38.90
NYSE	CB	2009-07-08	39.07	39.66	38.85	39.26	4960300	38.70
NYSE	CB	2009-07-07	39.19	39.69	38.84	38.84	2793200	38.28
NYSE	CB	2009-07-06	38.70	39.54	38.70	39.54	2892500	38.97
NYSE	CB	2009-07-02	39.86	40.18	38.77	38.82	3203000	38.26
NYSE	CB	2009-07-01	40.17	40.68	39.89	40.41	1882600	39.83
NYSE	CB	2009-06-30	40.14	40.14	39.39	39.88	2424400	39.31
NYSE	CB	2009-06-29	39.65	40.28	39.38	40.14	2242200	39.57
NYSE	CB	2009-06-26	39.87	39.87	39.26	39.51	2413900	38.94
NYSE	CB	2009-06-25	39.27	39.97	38.58	39.88	2732200	39.31
NYSE	CB	2009-06-24	39.23	39.79	39.05	39.39	3466800	38.83
NYSE	CB	2009-06-23	40.01	40.06	39.14	39.38	2884900	38.47
NYSE	CB	2009-06-22	39.68	40.60	39.64	39.66	4273800	38.75
NYSE	CB	2009-06-19	40.61	40.75	39.81	40.18	3546600	39.25
NYSE	CB	2009-06-18	39.99	40.50	39.86	40.33	2538100	39.40
NYSE	CB	2009-06-17	39.68	40.58	39.51	40.00	3389100	39.08
NYSE	CB	2009-06-16	40.04	40.26	39.74	39.81	3025800	38.89
NYSE	CB	2009-06-15	40.42	40.73	39.75	39.78	2836400	38.86
NYSE	CB	2009-06-12	41.20	41.24	40.56	40.82	1571200	39.88
NYSE	CB	2009-06-11	41.36	41.74	41.18	41.24	2139700	40.29
NYSE	CB	2009-06-10	41.20	41.50	41.07	41.34	3410600	40.39
NYSE	CB	2009-06-09	41.22	41.39	40.81	41.07	2443700	40.12
NYSE	CB	2009-06-08	40.80	41.34	40.63	41.17	2389000	40.22
NYSE	CB	2009-06-05	42.15	42.15	40.81	41.20	4061500	40.25
NYSE	CB	2009-06-04	41.09	41.55	40.67	41.55	3461200	40.59
NYSE	CB	2009-06-03	40.79	41.25	40.49	40.76	2755300	39.82
NYSE	CB	2009-06-02	40.30	41.43	40.03	41.03	4012100	40.08
NYSE	CB	2009-06-01	39.80	40.59	39.64	40.08	4072600	39.16
NYSE	CB	2009-05-29	39.12	39.73	38.56	39.65	3161100	38.74
NYSE	CB	2009-05-28	39.10	39.18	38.40	39.14	4503400	38.24
NYSE	CB	2009-05-27	40.23	40.41	38.53	38.55	5021000	37.66
NYSE	CB	2009-05-26	38.81	40.26	38.62	40.26	4689700	39.33
NYSE	CB	2009-05-22	38.79	39.55	38.37	38.95	4275200	38.05
NYSE	CB	2009-05-21	38.25	38.83	38.03	38.56	4396400	37.67
NYSE	CB	2009-05-20	39.27	39.51	38.00	38.11	5204500	37.23
NYSE	CB	2009-05-19	40.19	40.20	38.70	38.71	4796100	37.82
NYSE	CB	2009-05-18	39.66	40.50	38.50	40.37	5449600	39.44
NYSE	CB	2009-05-15	40.10	40.10	38.81	38.94	3882000	38.04
NYSE	CB	2009-05-14	38.94	40.34	38.82	40.18	4601200	39.25
NYSE	CB	2009-05-13	38.71	40.09	38.52	38.90	4532700	38.00
NYSE	CB	2009-05-12	40.15	40.16	39.02	39.21	4815900	38.31
NYSE	CB	2009-05-11	39.90	40.77	39.35	39.51	5253400	38.60
NYSE	CB	2009-05-08	40.07	41.01	39.48	40.88	5531200	39.94
NYSE	CB	2009-05-07	40.25	41.00	39.32	39.52	7247400	38.61
NYSE	CB	2009-05-06	40.22	40.57	39.51	40.13	6336200	39.20
NYSE	CB	2009-05-05	39.03	39.94	38.78	39.56	4660500	38.65
NYSE	CB	2009-05-04	39.17	39.55	38.18	39.39	7715500	38.48
NYSE	CB	2009-05-01	38.82	39.60	38.29	38.55	5812300	37.66
NYSE	CB	2009-04-30	41.09	41.09	38.54	38.95	9102400	38.05
NYSE	CB	2009-04-29	40.19	40.72	40.07	40.38	6643100	39.45
NYSE	CB	2009-04-28	39.79	40.89	39.72	39.91	4493100	38.99
NYSE	CB	2009-04-27	39.65	41.02	39.65	40.22	5312100	39.29
NYSE	CB	2009-04-24	41.89	41.91	40.31	40.36	8817100	39.43
NYSE	CB	2009-04-23	40.63	41.10	39.70	40.46	5644000	39.53
NYSE	CB	2009-04-22	41.37	41.91	40.41	40.58	6012600	39.64
NYSE	CB	2009-04-21	40.09	42.54	40.06	42.51	5120400	41.53
NYSE	CB	2009-04-20	41.25	42.56	40.28	40.32	5198300	39.39
NYSE	CB	2009-04-17	43.45	43.45	41.77	42.19	6028800	41.22
NYSE	CB	2009-04-16	44.15	44.35	42.50	43.28	3616600	42.28
NYSE	CB	2009-04-15	41.49	43.87	41.05	43.78	3403100	42.77
NYSE	CB	2009-04-14	42.93	43.35	41.60	41.77	4805600	40.81
NYSE	CB	2009-04-13	42.29	44.22	42.00	44.04	4070000	43.02
NYSE	CB	2009-04-09	43.22	43.90	40.72	42.86	6300800	41.87
NYSE	CB	2009-04-08	41.34	42.11	41.02	42.04	3674100	41.07
NYSE	CB	2009-04-07	41.12	41.84	40.90	40.98	4515100	40.03
NYSE	CB	2009-04-06	42.47	42.84	41.66	41.79	4163900	40.83
NYSE	CB	2009-04-03	42.58	43.05	41.62	43.03	5070300	42.04
NYSE	CB	2009-04-02	43.56	44.19	42.30	42.59	5922700	41.61
NYSE	CB	2009-04-01	41.75	42.80	41.24	42.65	4941400	41.67
NYSE	CB	2009-03-31	41.35	42.57	40.80	42.32	5354100	41.34
NYSE	CB	2009-03-30	40.65	41.94	40.27	40.86	6344300	39.92
NYSE	CB	2009-03-27	41.25	42.33	40.75	41.63	4704300	40.67
NYSE	CB	2009-03-26	42.03	42.15	40.60	41.79	4288000	40.83
NYSE	CB	2009-03-25	40.66	42.10	39.69	41.69	5366200	40.73
NYSE	CB	2009-03-24	41.70	42.79	40.32	40.80	4967000	39.86
NYSE	CB	2009-03-23	41.67	43.11	40.83	43.11	6463900	42.12
NYSE	CB	2009-03-20	41.66	42.43	40.56	40.70	5713800	39.76
NYSE	CB	2009-03-19	43.04	43.39	41.03	41.60	7576000	40.64
NYSE	CB	2009-03-18	39.42	42.52	38.72	42.48	8972400	41.50
NYSE	CB	2009-03-17	37.48	40.17	37.05	40.16	5387800	38.89
NYSE	CB	2009-03-16	38.31	39.41	37.47	37.54	6226600	36.35
NYSE	CB	2009-03-13	37.40	37.78	36.46	37.66	5537900	36.47
NYSE	CB	2009-03-12	35.56	37.53	34.70	37.13	6094900	35.96
NYSE	CB	2009-03-11	37.37	37.37	34.95	35.66	5928200	34.53
NYSE	CB	2009-03-10	35.80	36.80	34.54	36.73	6116800	35.57
NYSE	CB	2009-03-09	35.02	36.18	34.44	35.00	4697900	33.89
NYSE	CB	2009-03-06	35.46	35.93	34.59	35.73	5473000	34.60
NYSE	CB	2009-03-05	36.09	36.64	34.70	35.24	5488300	34.13
NYSE	CB	2009-03-04	36.49	37.89	35.59	37.05	4093300	35.88
NYSE	CB	2009-03-03	38.76	38.93	35.82	36.23	6679100	35.09
NYSE	CB	2009-03-02	38.60	40.79	38.13	38.24	5158900	37.03
NYSE	CB	2009-02-27	38.35	39.77	38.35	39.04	6125900	37.81
NYSE	CB	2009-02-26	40.61	40.97	39.16	39.43	5814800	38.18
NYSE	CB	2009-02-25	41.43	41.43	39.30	40.27	5421300	39.00
NYSE	CB	2009-02-24	37.98	40.54	37.71	40.48	7965000	39.20
NYSE	CB	2009-02-23	38.85	39.30	37.94	38.00	5991500	36.80
NYSE	CB	2009-02-20	38.36	39.32	37.89	38.89	7572000	37.66
NYSE	CB	2009-02-19	39.69	39.94	38.97	39.15	4264100	37.91
NYSE	CB	2009-02-18	39.65	40.43	38.71	39.13	4299900	37.89
NYSE	CB	2009-02-17	40.12	40.80	36.11	39.40	5590000	38.16
NYSE	CB	2009-02-13	42.90	43.21	41.49	41.52	3374300	40.21
NYSE	CB	2009-02-12	41.10	43.34	41.08	43.16	4617400	41.80
NYSE	CB	2009-02-11	40.85	42.24	40.66	42.12	3367500	40.79
NYSE	CB	2009-02-10	42.56	43.08	40.45	40.66	5134600	39.38
NYSE	CB	2009-02-09	43.10	43.41	42.36	43.08	3183700	41.72
NYSE	CB	2009-02-06	42.59	43.74	42.05	43.09	3908200	41.73
NYSE	CB	2009-02-05	42.67	43.62	42.43	42.59	4265800	41.25
NYSE	CB	2009-02-04	43.19	43.58	42.19	43.00	3839700	41.64
NYSE	CB	2009-02-03	42.65	43.39	41.55	42.94	3219800	41.58
NYSE	CB	2009-02-02	42.20	42.91	41.08	42.26	3530100	40.93
NYSE	CB	2009-01-30	44.67	44.75	41.00	42.58	5102900	41.24
NYSE	CB	2009-01-29	43.99	45.34	42.47	42.82	6503500	41.47
NYSE	CB	2009-01-28	44.61	45.24	43.20	44.82	5148800	43.40
NYSE	CB	2009-01-27	41.14	42.87	40.95	42.75	4955200	41.40
NYSE	CB	2009-01-26	40.80	41.64	40.20	40.93	3413900	39.64
NYSE	CB	2009-01-23	40.47	41.32	39.80	40.88	5287300	39.59
NYSE	CB	2009-01-22	42.75	43.25	41.36	41.60	4578100	40.29
NYSE	CB	2009-01-21	43.37	43.83	41.57	43.72	5797500	42.34
NYSE	CB	2009-01-20	42.08	44.60	41.89	41.93	6923300	40.61
NYSE	CB	2009-01-16	44.28	45.47	42.50	43.80	4211600	42.42
NYSE	CB	2009-01-15	42.77	44.38	41.75	43.29	4227400	41.92
NYSE	CB	2009-01-14	43.61	44.39	42.20	42.71	4818600	41.36
NYSE	CB	2009-01-13	43.93	45.33	43.87	44.60	3963000	43.19
NYSE	CB	2009-01-12	45.32	45.86	44.35	44.80	4917500	43.39
NYSE	CB	2009-01-09	46.75	46.84	45.11	45.25	3467300	43.82
NYSE	CB	2009-01-08	46.39	47.17	45.75	46.43	4095200	44.96
NYSE	CB	2009-01-07	48.01	48.39	45.97	46.30	3728900	44.84
NYSE	CB	2009-01-06	48.42	49.41	47.20	48.86	3903800	47.32
NYSE	CB	2009-01-05	50.01	50.59	49.01	50.07	2867700	48.49
NYSE	CB	2009-01-02	50.28	51.00	49.51	50.32	2994300	48.73
NYSE	CAG	2009-12-31	23.39	23.45	23.04	23.05	1960900	22.85
NYSE	CAG	2009-12-30	23.21	23.37	23.19	23.32	2427200	23.12
NYSE	CAG	2009-12-29	23.63	23.67	23.31	23.39	2022600	23.19
NYSE	CAG	2009-12-28	23.42	23.57	23.28	23.57	3021200	23.37
NYSE	CAG	2009-12-24	23.24	23.42	23.18	23.25	1292400	23.05
NYSE	CAG	2009-12-23	22.80	23.35	22.80	23.14	4746600	22.94
NYSE	CAG	2009-12-22	22.27	22.80	22.02	22.77	7218300	22.57
NYSE	CAG	2009-12-21	22.76	23.13	21.83	21.83	9660100	21.64
NYSE	CAG	2009-12-18	21.91	22.33	21.91	22.16	6550500	21.97
NYSE	CAG	2009-12-17	22.35	22.35	22.13	22.14	3489900	21.95
NYSE	CAG	2009-12-16	22.46	22.75	22.43	22.46	3760000	22.27
NYSE	CAG	2009-12-15	22.35	22.43	22.28	22.37	1741200	22.18
NYSE	CAG	2009-12-14	22.54	22.60	22.40	22.43	3504600	22.24
NYSE	CAG	2009-12-11	22.39	22.59	22.21	22.47	2981200	22.28
NYSE	CAG	2009-12-10	22.38	22.48	22.08	22.23	3247500	22.04
NYSE	CAG	2009-12-09	22.28	22.40	22.10	22.37	2647900	22.18
NYSE	CAG	2009-12-08	22.57	22.57	22.17	22.31	2486300	22.12
NYSE	CAG	2009-12-07	22.54	22.76	22.54	22.61	2217300	22.41
NYSE	CAG	2009-12-04	22.68	22.79	22.37	22.60	2564200	22.40
NYSE	CAG	2009-12-03	22.59	22.74	22.42	22.45	2094900	22.26
NYSE	CAG	2009-12-02	22.56	22.68	22.51	22.61	3210100	22.41
NYSE	CAG	2009-12-01	22.37	22.75	22.32	22.57	3940300	22.37
NYSE	CAG	2009-11-30	22.25	22.30	22.09	22.19	2252500	22.00
NYSE	CAG	2009-11-27	22.16	22.30	21.98	22.18	1516700	21.99
NYSE	CAG	2009-11-25	22.49	22.56	22.34	22.52	1587900	22.32
NYSE	CAG	2009-11-24	22.54	22.60	22.34	22.43	3222600	22.24
NYSE	CAG	2009-11-23	22.47	22.84	22.46	22.56	2531700	22.36
NYSE	CAG	2009-11-20	22.38	22.50	22.21	22.35	2722700	22.16
NYSE	CAG	2009-11-19	22.28	22.48	22.07	22.37	2414100	22.18
NYSE	CAG	2009-11-18	22.40	22.48	22.23	22.35	2203800	22.16
NYSE	CAG	2009-11-17	22.45	22.50	22.30	22.45	1898800	22.26
NYSE	CAG	2009-11-16	22.46	22.49	22.15	22.44	6316000	22.25
NYSE	CAG	2009-11-13	22.27	22.48	22.14	22.41	3759000	22.22
NYSE	CAG	2009-11-12	22.01	22.40	21.99	22.21	5913400	22.02
NYSE	CAG	2009-11-11	21.82	22.08	21.69	21.98	3821200	21.79
NYSE	CAG	2009-11-10	21.63	21.82	21.61	21.71	2404500	21.52
NYSE	CAG	2009-11-09	21.44	21.72	21.44	21.70	4105600	21.51
NYSE	CAG	2009-11-06	21.17	21.40	21.15	21.40	3321700	21.21
NYSE	CAG	2009-11-05	20.91	21.31	20.91	21.29	3786800	21.11
NYSE	CAG	2009-11-04	20.77	21.07	20.69	20.90	3407500	20.72
NYSE	CAG	2009-11-03	20.99	20.99	20.55	20.73	3029200	20.55
NYSE	CAG	2009-11-02	21.13	21.19	20.74	20.89	4122600	20.71
NYSE	CAG	2009-10-30	21.31	21.50	21.00	21.00	4747000	20.82
NYSE	CAG	2009-10-29	21.23	21.37	20.90	21.36	3832800	21.17
NYSE	CAG	2009-10-28	21.25	21.44	21.04	21.05	3751700	20.87
NYSE	CAG	2009-10-27	21.49	21.69	21.28	21.54	3906900	21.16
NYSE	CAG	2009-10-26	21.51	21.72	21.18	21.38	3795000	21.00
NYSE	CAG	2009-10-23	22.05	22.05	21.48	21.56	3210600	21.17
NYSE	CAG	2009-10-22	21.81	22.11	21.55	22.05	3180100	21.66
NYSE	CAG	2009-10-21	22.08	22.39	21.85	21.87	2721900	21.48
NYSE	CAG	2009-10-20	22.08	22.25	22.02	22.07	3046400	21.68
NYSE	CAG	2009-10-19	21.70	22.12	21.70	22.03	3642600	21.64
NYSE	CAG	2009-10-16	21.52	21.78	21.41	21.70	3993000	21.31
NYSE	CAG	2009-10-15	21.11	21.55	21.00	21.54	5253500	21.16
NYSE	CAG	2009-10-14	21.47	21.75	20.97	21.10	6918500	20.72
NYSE	CAG	2009-10-13	21.49	21.65	21.27	21.50	3278800	21.12
NYSE	CAG	2009-10-12	21.50	21.70	21.43	21.55	2119500	21.16
NYSE	CAG	2009-10-09	21.13	21.42	21.01	21.41	3137600	21.03
NYSE	CAG	2009-10-08	21.32	21.32	21.16	21.22	3507000	20.84
NYSE	CAG	2009-10-07	21.36	21.38	21.15	21.21	3369600	20.83
NYSE	CAG	2009-10-06	21.40	21.49	21.17	21.32	5139800	20.94
NYSE	CAG	2009-10-05	21.46	21.46	21.09	21.34	6479300	20.96
NYSE	CAG	2009-10-02	21.07	21.58	21.00	21.41	5743600	21.03
NYSE	CAG	2009-10-01	21.68	21.70	21.16	21.16	4841900	20.78
NYSE	CAG	2009-09-30	21.86	21.86	21.42	21.68	3981300	21.29
NYSE	CAG	2009-09-29	21.78	21.94	21.46	21.84	3572800	21.45
NYSE	CAG	2009-09-28	21.48	21.83	21.45	21.72	3561400	21.33
NYSE	CAG	2009-09-25	21.71	21.76	21.42	21.47	4827300	21.09
NYSE	CAG	2009-09-24	21.85	21.99	21.67	21.74	3296100	21.35
NYSE	CAG	2009-09-23	22.11	22.20	21.81	21.86	5033600	21.47
NYSE	CAG	2009-09-22	22.35	22.50	21.58	22.00	7848100	21.61
NYSE	CAG	2009-09-21	22.30	22.73	22.17	22.33	6096500	21.93
NYSE	CAG	2009-09-18	22.20	22.44	21.93	22.32	5208900	21.92
NYSE	CAG	2009-09-17	22.15	22.25	21.95	22.15	5888500	21.75
NYSE	CAG	2009-09-16	22.39	22.39	21.98	22.21	3786700	21.81
NYSE	CAG	2009-09-15	22.28	22.37	22.10	22.32	5157700	21.92
NYSE	CAG	2009-09-14	22.17	22.31	22.05	22.27	5028000	21.87
NYSE	CAG	2009-09-11	21.92	22.24	21.92	22.22	5268500	21.82
NYSE	CAG	2009-09-10	21.82	21.86	21.57	21.84	4240500	21.45
NYSE	CAG	2009-09-09	21.69	21.93	21.22	21.86	3979600	21.47
NYSE	CAG	2009-09-08	20.97	21.81	20.80	21.64	8670600	21.25
NYSE	CAG	2009-09-04	20.06	20.74	19.92	20.72	6801000	20.35
NYSE	CAG	2009-09-03	19.96	20.04	19.74	20.02	4670300	19.66
NYSE	CAG	2009-09-02	20.11	20.22	19.80	19.92	4770200	19.56
NYSE	CAG	2009-09-01	20.52	20.64	20.07	20.12	4454800	19.76
NYSE	CAG	2009-08-31	20.18	20.56	20.18	20.53	4485900	20.16
NYSE	CAG	2009-08-28	20.47	20.47	20.21	20.27	3374800	19.91
NYSE	CAG	2009-08-27	20.38	20.49	20.18	20.43	3723900	20.06
NYSE	CAG	2009-08-26	20.33	20.52	20.25	20.45	2739500	20.08
NYSE	CAG	2009-08-25	20.31	20.49	20.19	20.41	3588400	20.05
NYSE	CAG	2009-08-24	20.26	20.30	20.09	20.30	2958700	19.94
NYSE	CAG	2009-08-21	19.90	20.31	19.82	20.21	4001400	19.85
NYSE	CAG	2009-08-20	19.60	19.90	19.50	19.85	3622400	19.50
NYSE	CAG	2009-08-19	19.35	19.85	19.29	19.71	3824000	19.36
NYSE	CAG	2009-08-18	19.39	19.57	19.27	19.48	4328000	19.13
NYSE	CAG	2009-08-17	19.15	19.38	19.00	19.38	4973200	19.03
NYSE	CAG	2009-08-14	19.55	19.65	19.14	19.20	4736800	18.86
NYSE	CAG	2009-08-13	19.75	19.76	19.32	19.53	4384000	19.18
NYSE	CAG	2009-08-12	19.57	19.81	19.52	19.65	2533900	19.30
NYSE	CAG	2009-08-11	19.58	19.69	19.45	19.60	2034400	19.25
NYSE	CAG	2009-08-10	19.58	19.62	19.50	19.58	2273100	19.23
NYSE	CAG	2009-08-07	19.64	19.81	19.49	19.59	3099900	19.24
NYSE	CAG	2009-08-06	19.73	19.84	19.50	19.60	2530900	19.25
NYSE	CAG	2009-08-05	19.79	19.89	19.57	19.65	3535900	19.30
NYSE	CAG	2009-08-04	19.82	20.00	19.68	19.75	2155400	19.40
NYSE	CAG	2009-08-03	19.87	19.87	19.48	19.81	3529900	19.46
NYSE	CAG	2009-07-31	19.70	19.82	19.58	19.63	2980500	19.28
NYSE	CAG	2009-07-30	19.94	20.00	19.70	19.71	4126400	19.36
NYSE	CAG	2009-07-29	19.56	19.74	19.50	19.69	3689800	19.34
NYSE	CAG	2009-07-28	19.65	19.90	19.51	19.90	4296600	19.36
NYSE	CAG	2009-07-27	19.69	19.78	19.33	19.78	4536400	19.24
NYSE	CAG	2009-07-24	19.39	19.72	19.31	19.67	3115500	19.13
NYSE	CAG	2009-07-23	19.07	19.65	18.95	19.42	4044700	18.89
NYSE	CAG	2009-07-22	19.04	19.28	19.01	19.05	3495800	18.53
NYSE	CAG	2009-07-21	19.14	19.29	18.91	19.13	3802000	18.61
NYSE	CAG	2009-07-20	19.00	19.06	18.74	19.04	3328300	18.52
NYSE	CAG	2009-07-17	19.07	19.09	18.83	18.91	4549100	18.39
NYSE	CAG	2009-07-16	19.04	19.24	18.95	19.12	3507600	18.60
NYSE	CAG	2009-07-15	19.00	19.06	18.89	19.05	4494100	18.53
NYSE	CAG	2009-07-14	18.89	18.91	18.73	18.90	4622700	18.39
NYSE	CAG	2009-07-13	18.73	18.90	18.56	18.84	4768600	18.33
NYSE	CAG	2009-07-10	18.78	19.20	18.54	18.69	2956800	18.18
NYSE	CAG	2009-07-09	18.90	18.95	18.60	18.80	4189000	18.29
NYSE	CAG	2009-07-08	19.00	19.09	18.65	18.80	3953100	18.29
NYSE	CAG	2009-07-07	19.22	19.35	18.93	18.98	5989300	18.46
NYSE	CAG	2009-07-06	18.54	19.35	18.51	19.27	4505000	18.74
NYSE	CAG	2009-07-02	19.03	19.21	18.56	18.56	5215700	18.05
NYSE	CAG	2009-07-01	19.16	19.56	19.08	19.21	5173300	18.69
NYSE	CAG	2009-06-30	19.36	19.45	18.88	19.06	6124600	18.54
NYSE	CAG	2009-06-29	19.34	19.45	19.13	19.44	3274000	18.91
NYSE	CAG	2009-06-26	19.18	19.44	19.07	19.34	4436100	18.81
NYSE	CAG	2009-06-25	19.94	19.96	18.56	19.18	12993700	18.66
NYSE	CAG	2009-06-24	19.84	20.06	19.75	20.03	6361800	19.48
NYSE	CAG	2009-06-23	19.79	19.90	19.55	19.78	7644700	19.24
NYSE	CAG	2009-06-22	18.74	19.07	18.73	18.94	4758600	18.42
NYSE	CAG	2009-06-19	19.08	19.11	18.66	18.76	3742600	18.25
NYSE	CAG	2009-06-18	18.57	19.10	18.57	18.96	6327600	18.44
NYSE	CAG	2009-06-17	18.61	18.81	18.47	18.51	3732800	18.01
NYSE	CAG	2009-06-16	18.68	18.81	18.57	18.59	3967500	18.08
NYSE	CAG	2009-06-15	18.80	18.83	18.50	18.64	5807400	18.13
NYSE	CAG	2009-06-12	19.52	19.69	19.34	19.46	4408300	18.93
NYSE	CAG	2009-06-11	19.47	19.92	19.37	19.62	3691500	19.09
NYSE	CAG	2009-06-10	19.74	19.81	19.10	19.31	4192800	18.78
NYSE	CAG	2009-06-09	19.81	19.84	19.51	19.60	2908400	19.07
NYSE	CAG	2009-06-08	19.70	19.90	19.61	19.76	2864100	19.22
NYSE	CAG	2009-06-05	19.75	19.85	19.55	19.84	4264200	19.30
NYSE	CAG	2009-06-04	19.30	19.66	19.21	19.61	3678100	19.08
NYSE	CAG	2009-06-03	19.30	19.45	19.25	19.41	3209900	18.88
NYSE	CAG	2009-06-02	18.97	19.67	18.94	19.50	4838000	18.97
NYSE	CAG	2009-06-01	18.77	19.03	18.67	18.96	3561000	18.44
NYSE	CAG	2009-05-29	18.38	18.59	18.22	18.59	3439000	18.08
NYSE	CAG	2009-05-28	18.34	18.41	17.94	18.36	3713000	17.86
NYSE	CAG	2009-05-27	18.66	18.74	18.21	18.27	3457700	17.77
NYSE	CAG	2009-05-26	18.38	18.72	18.29	18.70	3343800	18.19
NYSE	CAG	2009-05-22	18.25	18.62	18.25	18.44	2659900	17.94
NYSE	CAG	2009-05-21	18.40	18.60	18.08	18.31	4086900	17.81
NYSE	CAG	2009-05-20	18.39	18.72	18.37	18.55	6205300	18.04
NYSE	CAG	2009-05-19	18.17	18.38	17.99	18.36	5380900	17.86
NYSE	CAG	2009-05-18	17.76	18.11	17.66	18.08	4362600	17.59
NYSE	CAG	2009-05-15	17.71	17.81	17.55	17.66	4015600	17.18
NYSE	CAG	2009-05-14	17.75	17.85	17.61	17.71	2936600	17.23
NYSE	CAG	2009-05-13	17.73	17.85	17.40	17.60	4156600	17.12
NYSE	CAG	2009-05-12	17.67	17.91	17.59	17.82	4348400	17.33
NYSE	CAG	2009-05-11	17.50	17.75	17.44	17.61	4429700	17.13
NYSE	CAG	2009-05-08	17.68	17.84	17.48	17.57	4960200	17.09
NYSE	CAG	2009-05-07	17.75	17.85	17.46	17.53	4547300	17.05
NYSE	CAG	2009-05-06	18.15	18.23	17.60	17.69	4351100	17.21
NYSE	CAG	2009-05-05	18.10	18.35	17.99	18.07	2941300	17.58
NYSE	CAG	2009-05-04	17.88	18.08	17.88	18.05	4719800	17.56
NYSE	CAG	2009-05-01	17.72	18.06	17.67	17.95	3289700	17.46
NYSE	CAG	2009-04-30	17.95	18.09	17.55	17.70	5143300	17.22
NYSE	CAG	2009-04-29	17.85	18.06	17.76	17.89	2888100	17.40
NYSE	CAG	2009-04-28	17.41	18.04	17.39	17.90	2842900	17.23
NYSE	CAG	2009-04-27	17.83	17.98	17.51	17.57	3811200	16.91
NYSE	CAG	2009-04-24	18.07	18.15	17.74	17.89	3053400	17.22
NYSE	CAG	2009-04-23	17.94	18.08	17.81	18.03	4611800	17.35
NYSE	CAG	2009-04-22	17.96	18.16	17.85	17.98	5348100	17.30
NYSE	CAG	2009-04-21	17.72	18.22	17.72	17.97	3572400	17.29
NYSE	CAG	2009-04-20	18.13	18.31	17.84	17.84	4432700	17.17
NYSE	CAG	2009-04-17	18.16	18.48	18.01	18.27	4102800	17.58
NYSE	CAG	2009-04-16	17.87	18.17	17.64	18.11	4498100	17.43
NYSE	CAG	2009-04-15	17.68	17.88	17.59	17.83	2945600	17.16
NYSE	CAG	2009-04-14	17.57	17.71	17.38	17.67	4583400	17.01
NYSE	CAG	2009-04-13	17.51	17.90	17.47	17.70	4795300	17.03
NYSE	CAG	2009-04-09	17.45	17.66	17.26	17.65	4223000	16.99
NYSE	CAG	2009-04-08	17.21	17.43	17.10	17.41	3512200	16.76
NYSE	CAG	2009-04-07	17.08	17.37	17.07	17.19	3325400	16.54
NYSE	CAG	2009-04-06	16.92	17.29	16.75	17.12	3951100	16.48
NYSE	CAG	2009-04-03	17.12	17.23	16.95	17.10	3330200	16.46
NYSE	CAG	2009-04-02	16.91	17.40	16.79	17.15	6493800	16.51
NYSE	CAG	2009-04-01	16.70	16.86	16.37	16.73	7185600	16.10
NYSE	CAG	2009-03-31	16.73	17.06	16.62	16.87	5658300	16.24
NYSE	CAG	2009-03-30	16.72	16.93	16.40	16.62	4185900	16.00
NYSE	CAG	2009-03-27	16.93	17.46	16.75	16.95	6007100	16.31
NYSE	CAG	2009-03-26	15.94	17.06	15.91	16.99	11148600	16.35
NYSE	CAG	2009-03-25	15.51	15.59	15.28	15.56	6545800	14.98
NYSE	CAG	2009-03-24	15.55	15.64	15.35	15.42	4744500	14.84
NYSE	CAG	2009-03-23	15.28	15.60	14.90	15.60	6161700	15.01
NYSE	CAG	2009-03-20	14.58	15.21	14.58	15.07	7869000	14.50
NYSE	CAG	2009-03-19	14.96	15.02	14.55	14.58	3948200	14.03
NYSE	CAG	2009-03-18	15.08	15.12	14.69	14.89	4392700	14.33
NYSE	CAG	2009-03-17	14.93	15.27	14.81	15.27	3731600	14.70
NYSE	CAG	2009-03-16	14.92	15.16	14.80	14.90	4372900	14.34
NYSE	CAG	2009-03-13	14.66	14.83	14.54	14.81	3230700	14.25
NYSE	CAG	2009-03-12	14.03	14.60	14.00	14.60	4719500	14.05
NYSE	CAG	2009-03-11	14.67	14.73	14.00	14.02	6982600	13.49
NYSE	CAG	2009-03-10	14.47	14.62	14.38	14.58	4277200	14.03
NYSE	CAG	2009-03-09	14.64	14.73	14.29	14.34	2836600	13.80
NYSE	CAG	2009-03-06	14.62	14.91	14.43	14.71	4198000	14.16
NYSE	CAG	2009-03-05	15.19	15.21	14.38	14.49	5025700	13.95
NYSE	CAG	2009-03-04	15.07	15.47	14.91	15.26	4406300	14.69
NYSE	CAG	2009-03-03	15.10	15.32	14.82	14.96	4876200	14.40
NYSE	CAG	2009-03-02	14.95	15.04	14.82	14.94	5692300	14.38
NYSE	CAG	2009-02-27	15.00	15.32	14.85	15.08	4121200	14.51
NYSE	CAG	2009-02-26	15.61	15.74	15.05	15.05	3825400	14.48
NYSE	CAG	2009-02-25	15.72	15.80	15.46	15.54	4088000	14.96
NYSE	CAG	2009-02-24	15.52	15.83	15.37	15.74	4013000	15.15
NYSE	CAG	2009-02-23	15.78	15.84	15.24	15.28	3656700	14.71
NYSE	CAG	2009-02-20	16.12	16.17	15.44	15.66	7079700	15.07
NYSE	CAG	2009-02-19	16.20	16.47	16.06	16.24	4023900	15.63
NYSE	CAG	2009-02-18	16.36	16.41	15.94	16.07	4185900	15.47
NYSE	CAG	2009-02-17	16.37	16.50	15.81	16.26	6459300	15.65
NYSE	CAG	2009-02-13	16.49	16.54	16.21	16.22	3927500	15.61
NYSE	CAG	2009-02-12	16.51	16.51	16.16	16.50	5327000	15.88
NYSE	CAG	2009-02-11	16.57	16.75	16.39	16.50	5440100	15.88
NYSE	CAG	2009-02-10	16.89	16.95	16.44	16.48	5849800	15.86
NYSE	CAG	2009-02-09	17.41	17.61	16.85	16.95	7538900	16.31
NYSE	CAG	2009-02-06	17.43	17.69	17.38	17.48	4246900	16.82
NYSE	CAG	2009-02-05	17.52	17.63	17.26	17.46	5180000	16.80
NYSE	CAG	2009-02-04	17.92	17.95	17.44	17.52	3963300	16.86
NYSE	CAG	2009-02-03	17.42	17.98	17.31	17.87	3421400	17.20
NYSE	CAG	2009-02-02	17.05	17.48	16.94	17.42	3301700	16.77
NYSE	CAG	2009-01-30	17.79	17.79	16.99	17.10	4257600	16.46
NYSE	CAG	2009-01-29	17.89	17.94	17.50	17.63	3686700	16.97
NYSE	CAG	2009-01-28	17.76	17.94	17.67	17.87	5535700	17.20
NYSE	CAG	2009-01-27	17.75	17.92	17.51	17.86	4883800	17.01
NYSE	CAG	2009-01-26	17.80	17.98	17.51	17.67	8209700	16.83
NYSE	CAG	2009-01-23	17.05	17.71	16.83	17.66	9753200	16.82
NYSE	CAG	2009-01-22	16.65	17.17	16.60	17.04	6026200	16.23
NYSE	CAG	2009-01-21	16.61	16.85	16.43	16.78	6089900	15.98
NYSE	CAG	2009-01-20	16.82	17.24	16.53	16.59	4680400	15.80
NYSE	CAG	2009-01-16	16.88	17.13	16.68	16.99	5276600	16.18
NYSE	CAG	2009-01-15	16.77	16.87	16.31	16.63	4755700	15.83
NYSE	CAG	2009-01-14	16.65	16.81	16.54	16.76	4652700	15.96
NYSE	CAG	2009-01-13	16.50	16.90	16.49	16.89	4753600	16.08
NYSE	CAG	2009-01-12	16.67	16.74	16.37	16.53	4093400	15.74
NYSE	CAG	2009-01-09	16.91	16.92	16.70	16.73	4484300	15.93
NYSE	CAG	2009-01-08	16.73	16.83	16.66	16.79	3570000	15.99
NYSE	CAG	2009-01-07	16.75	16.85	16.63	16.74	4202000	15.94
NYSE	CAG	2009-01-06	16.70	16.96	16.54	16.79	5431000	15.99
NYSE	CAG	2009-01-05	16.79	16.97	16.38	16.62	5486500	15.83
NYSE	CAG	2009-01-02	16.54	16.95	16.47	16.80	3318300	16.00
NYSE	CAG	2006-08-08	22.00	22.08	21.92	22.06	2009500	19.53
NYSE	CAG	2002-03-25	23.64	23.90	23.45	23.70	2009200	17.45
NYSE	CPC	2009-12-31	6.55	6.65	6.55	6.58	20200	6.58
NYSE	CPC	2009-12-30	6.50	6.60	6.50	6.60	41700	6.60
NYSE	CPC	2009-12-29	6.40	6.50	6.35	6.40	54300	6.40
NYSE	CPC	2009-12-28	6.10	6.42	6.08	6.38	69300	6.38
NYSE	CPC	2009-12-24	6.00	6.08	6.00	6.08	10400	6.08
NYSE	CPC	2009-12-23	5.89	6.09	5.88	5.97	26100	5.97
NYSE	CPC	2009-12-22	5.67	5.83	5.67	5.78	13500	5.78
NYSE	CPC	2009-12-21	5.73	5.76	5.70	5.70	12300	5.70
NYSE	CPC	2009-12-18	5.68	5.70	5.60	5.70	12200	5.70
NYSE	CPC	2009-12-17	5.46	5.71	5.45	5.71	19100	5.71
NYSE	CPC	2009-12-16	5.32	5.47	5.30	5.44	24600	5.44
NYSE	CPC	2009-12-15	5.58	5.60	5.33	5.33	85200	5.33
NYSE	CPC	2009-12-14	5.73	5.83	5.58	5.66	75200	5.66
NYSE	CPC	2009-12-11	6.03	6.03	5.72	5.73	57100	5.73
NYSE	CPC	2009-12-10	5.88	5.95	5.88	5.91	32500	5.91
NYSE	CPC	2009-12-09	5.91	6.00	5.91	5.91	19700	5.91
NYSE	CPC	2009-12-08	5.94	6.01	5.92	5.96	10100	5.96
NYSE	CPC	2009-12-07	6.02	6.05	5.93	6.00	28400	6.00
NYSE	CPC	2009-12-04	6.02	6.10	5.98	6.04	31800	6.04
NYSE	CPC	2009-12-03	6.12	6.12	6.00	6.00	16000	6.00
NYSE	CPC	2009-12-02	6.01	6.04	6.00	6.02	12900	6.02
NYSE	CPC	2009-12-01	6.14	6.25	5.99	6.00	17300	6.00
NYSE	CPC	2009-11-30	6.14	6.14	5.94	6.00	16900	6.00
NYSE	CPC	2009-11-27	5.89	6.09	5.89	6.08	45400	6.08
NYSE	CPC	2009-11-25	6.00	6.04	5.91	5.95	21600	5.95
NYSE	CPC	2009-11-24	6.02	6.03	5.85	6.01	47800	6.01
NYSE	CPC	2009-11-23	6.07	6.07	5.98	6.00	12500	6.00
NYSE	CPC	2009-11-20	6.11	6.17	5.78	5.89	99600	5.89
NYSE	CPC	2009-11-19	6.30	6.42	6.00	6.04	121700	6.04
NYSE	CPC	2009-11-18	6.33	6.50	6.03	6.24	190700	6.24
NYSE	CPC	2009-11-17	6.18	6.50	6.05	6.20	70600	6.20
NYSE	CPC	2009-11-16	6.00	6.25	5.96	6.19	100700	6.19
NYSE	CPC	2009-11-13	5.80	6.09	5.77	5.96	124500	5.96
NYSE	CPC	2009-11-12	5.84	6.15	5.80	5.80	113800	5.80
NYSE	CPC	2009-11-11	5.85	5.99	5.82	5.84	51400	5.84
NYSE	CPC	2009-11-10	6.25	6.25	5.72	5.85	81700	5.85
NYSE	CPC	2009-11-09	6.14	6.25	6.01	6.03	73300	6.03
NYSE	CPC	2009-11-06	6.00	6.10	5.20	6.00	210000	6.00
NYSE	CPC	2009-11-05	5.90	6.76	5.88	6.75	144400	6.75
NYSE	CPC	2009-11-04	6.76	6.77	5.66	5.82	238000	5.82
NYSE	CPC	2009-11-03	7.13	7.21	6.66	6.76	130000	6.76
NYSE	CPC	2009-11-02	7.38	7.43	7.18	7.25	42700	7.25
NYSE	CPC	2009-10-30	7.40	7.40	7.25	7.33	24000	7.33
NYSE	CPC	2009-10-29	7.33	7.40	7.32	7.39	29500	7.39
NYSE	CPC	2009-10-28	7.55	7.55	7.30	7.39	55500	7.39
NYSE	CPC	2009-10-27	7.67	7.70	7.50	7.61	30600	7.61
NYSE	CPC	2009-10-26	7.80	7.80	7.51	7.73	45600	7.73
NYSE	CPC	2009-10-23	7.99	7.99	7.75	7.84	24700	7.84
NYSE	CPC	2009-10-22	7.80	7.90	7.75	7.90	34100	7.90
NYSE	CPC	2009-10-21	8.10	8.10	7.74	7.90	64300	7.90
NYSE	CPC	2009-10-20	8.21	8.24	8.10	8.13	43500	8.13
NYSE	CPC	2009-10-19	7.90	8.24	7.90	8.12	299900	8.12
NYSE	CPC	2009-10-16	7.31	7.80	7.25	7.79	71000	7.79
NYSE	CPC	2009-10-15	7.20	7.33	7.11	7.25	89300	7.25
NYSE	CPC	2009-10-14	7.10	7.29	7.06	7.11	70000	7.11
NYSE	CPC	2009-10-13	7.01	7.01	6.94	7.01	23000	7.01
NYSE	CPC	2009-10-12	7.01	7.14	7.01	7.01	9700	7.01
NYSE	CPC	2009-10-09	7.25	7.32	6.99	6.99	31000	6.99
NYSE	CPC	2009-10-08	7.19	7.47	7.17	7.21	57800	7.21
NYSE	CPC	2009-10-07	6.86	7.20	6.85	7.07	224300	7.07
NYSE	CPC	2009-10-06	6.63	6.76	6.63	6.76	41200	6.76
NYSE	CPC	2009-10-05	6.69	6.75	6.66	6.69	32500	6.69
NYSE	CPC	2009-10-02	6.85	6.85	6.68	6.69	73100	6.69
NYSE	CPC	2009-10-01	7.08	7.14	6.89	6.91	32900	6.91
NYSE	CPC	2009-09-30	7.26	7.31	7.00	7.04	59400	7.04
NYSE	CPC	2009-09-29	7.35	7.50	7.12	7.16	123400	7.16
NYSE	CPC	2009-09-28	7.07	7.19	6.85	7.18	130400	7.18
NYSE	CPC	2009-09-25	6.92	6.98	6.78	6.93	35600	6.93
NYSE	CPC	2009-09-24	6.75	7.07	6.75	6.90	77200	6.90
NYSE	CPC	2009-09-23	7.10	7.10	6.68	6.74	94600	6.74
NYSE	CPC	2009-09-22	7.02	7.09	7.00	7.00	50600	7.00
NYSE	CPC	2009-09-21	7.07	7.10	7.01	7.01	32900	7.01
NYSE	CPC	2009-09-18	7.16	7.24	7.00	7.08	49200	7.08
NYSE	CPC	2009-09-17	7.24	7.29	7.14	7.16	44400	7.16
NYSE	CPC	2009-09-16	7.35	7.35	7.09	7.19	233600	7.19
NYSE	CPC	2009-09-15	7.24	7.38	7.19	7.29	36200	7.29
NYSE	CPC	2009-09-14	7.34	7.34	7.15	7.24	32400	7.24
NYSE	CPC	2009-09-11	7.29	7.32	7.19	7.23	196200	7.23
NYSE	CPC	2009-09-10	7.45	7.45	7.23	7.26	63500	7.26
NYSE	CPC	2009-09-09	7.41	7.61	7.27	7.43	35300	7.43
NYSE	CPC	2009-09-08	7.52	7.52	7.35	7.43	49000	7.43
NYSE	CPC	2009-09-04	7.25	7.31	7.15	7.26	28000	7.26
NYSE	CPC	2009-09-03	7.29	7.48	7.15	7.26	47800	7.26
NYSE	CPC	2009-09-02	7.33	7.51	7.10	7.45	32300	7.45
NYSE	CPC	2009-09-01	7.62	7.90	7.10	7.30	36400	7.30
NYSE	CPC	2009-08-31	8.22	8.22	7.69	7.80	26700	7.80
NYSE	CPC	2009-08-28	8.43	8.50	8.24	8.31	20700	8.31
NYSE	CPC	2009-08-27	8.37	8.74	8.26	8.48	81000	8.48
NYSE	CPC	2009-08-26	7.58	8.29	7.50	8.00	93200	8.00
NYSE	CPC	2009-08-25	7.52	7.60	7.36	7.53	29800	7.53
NYSE	CPC	2009-08-24	7.42	7.60	7.30	7.46	40400	7.46
NYSE	CPC	2009-08-21	7.40	7.42	7.21	7.27	29200	7.27
NYSE	CPC	2009-08-20	7.44	7.44	7.35	7.38	9200	7.38
NYSE	CPC	2009-08-19	7.30	7.47	7.25	7.37	16300	7.37
NYSE	CPC	2009-08-18	7.25	7.56	7.16	7.33	39100	7.33
NYSE	CPC	2009-08-17	7.50	7.50	7.04	7.04	49900	7.04
NYSE	CPC	2009-08-14	7.65	7.77	7.65	7.67	58200	7.67
NYSE	CPC	2009-08-13	7.70	7.76	7.42	7.43	165000	7.43
NYSE	CPC	2009-08-12	7.46	7.61	7.41	7.56	49300	7.56
NYSE	CPC	2009-08-11	7.45	7.58	7.31	7.50	276600	7.50
NYSE	CPC	2009-08-10	7.61	7.80	7.32	7.40	168700	7.40
NYSE	CPC	2009-08-07	8.00	8.00	7.27	7.34	99800	7.34
NYSE	CPC	2009-08-06	8.48	8.48	8.05	8.05	114900	8.05
NYSE	CPC	2009-08-05	8.34	8.53	8.03	8.50	139300	8.50
NYSE	CPC	2009-08-04	8.82	8.83	8.50	8.50	13300	8.50
NYSE	CPC	2009-08-03	9.55	9.90	8.82	8.92	70200	8.92
NYSE	CPC	2009-07-31	9.37	9.41	9.23	9.36	20100	9.36
NYSE	CPC	2009-07-30	9.50	9.50	9.33	9.40	74700	9.40
NYSE	CPC	2009-07-29	9.59	9.80	9.41	9.50	58200	9.50
NYSE	CPC	2009-07-28	9.50	9.77	9.41	9.65	70800	9.65
NYSE	CPC	2009-07-27	9.41	9.64	9.10	9.64	105600	9.64
NYSE	CPC	2009-07-24	8.93	9.50	8.75	9.46	123700	9.46
NYSE	CPC	2009-07-23	8.86	9.20	8.80	9.01	87800	9.01
NYSE	CPC	2009-07-22	8.88	8.88	8.56	8.86	93500	8.86
NYSE	CPC	2009-07-21	8.46	8.82	8.31	8.50	77400	8.50
NYSE	CPC	2009-07-20	8.98	8.98	8.50	8.55	23700	8.55
NYSE	CPC	2009-07-17	8.60	8.60	8.51	8.59	11800	8.59
NYSE	CPC	2009-07-16	8.66	8.66	8.39	8.54	88300	8.54
NYSE	CPC	2009-07-15	8.46	8.46	8.22	8.37	94200	8.37
NYSE	CPC	2009-07-14	7.25	8.64	7.18	8.12	263300	8.12
NYSE	CPC	2009-07-13	7.30	7.50	7.08	7.24	53200	7.24
NYSE	CPC	2009-07-10	7.55	7.55	6.70	7.50	167900	7.50
NYSE	CPC	2009-07-09	7.94	8.06	7.66	7.66	69600	7.66
NYSE	CPC	2009-07-08	8.15	8.27	7.75	7.90	149800	7.90
NYSE	CPC	2009-07-07	8.58	8.58	7.91	8.16	114600	8.16
NYSE	CPC	2009-07-06	8.60	8.91	8.48	8.61	51000	8.61
NYSE	CPC	2009-07-02	9.00	9.00	8.71	8.75	121200	8.75
NYSE	CPC	2009-07-01	8.40	9.23	8.40	9.01	293100	9.01
NYSE	CPC	2009-06-30	8.00	8.57	8.00	8.40	276000	8.40
NYSE	CPC	2009-06-29	8.49	8.99	7.66	8.00	374300	8.00
NYSE	CPC	2009-06-26	9.05	9.11	8.60	8.60	971800	8.60
NYSE	CPC	2009-06-25	9.11	9.29	8.96	9.07	2059300	9.07
NYSE	CPC	2009-06-24	9.45	10.50	9.00	9.00	9403700	9.00
NYSE	CNW	2009-12-31	36.08	36.87	34.63	34.91	3704000	34.79
NYSE	CNW	2009-12-30	38.64	38.85	37.92	38.71	836400	38.58
NYSE	CNW	2009-12-29	36.70	39.12	36.67	38.72	1684700	38.59
NYSE	CNW	2009-12-28	37.42	37.51	36.40	36.70	466200	36.57
NYSE	CNW	2009-12-24	38.02	38.27	37.10	37.33	455200	37.20
NYSE	CNW	2009-12-23	37.15	37.93	36.90	37.76	679100	37.63
NYSE	CNW	2009-12-22	37.21	37.34	36.21	37.27	1206200	37.14
NYSE	CNW	2009-12-21	37.70	38.33	37.08	37.37	1124100	37.24
NYSE	CNW	2009-12-18	36.61	39.36	36.35	37.43	3994200	37.30
NYSE	CNW	2009-12-17	33.30	36.49	33.03	36.28	4148300	36.15
NYSE	CNW	2009-12-16	33.67	34.07	33.55	33.68	1366300	33.56
NYSE	CNW	2009-12-15	34.25	34.25	33.59	33.70	1135600	33.58
NYSE	CNW	2009-12-14	35.29	35.76	34.37	34.50	1419700	34.38
NYSE	CNW	2009-12-11	35.21	35.34	34.81	34.88	978000	34.76
NYSE	CNW	2009-12-10	34.83	35.33	34.67	34.97	1053000	34.85
NYSE	CNW	2009-12-09	34.21	35.41	34.01	34.67	1817400	34.55
NYSE	CNW	2009-12-08	32.60	34.44	32.25	34.25	1667400	34.13
NYSE	CNW	2009-12-07	32.88	33.12	32.43	32.82	1114500	32.71
NYSE	CNW	2009-12-04	32.38	33.00	31.72	32.62	1077600	32.51
NYSE	CNW	2009-12-03	32.21	32.88	31.71	31.82	745000	31.71
NYSE	CNW	2009-12-02	30.93	32.20	30.93	32.07	908900	31.96
NYSE	CNW	2009-12-01	30.51	31.11	30.51	30.88	624700	30.77
NYSE	CNW	2009-11-30	29.94	30.55	29.60	30.30	793000	30.20
NYSE	CNW	2009-11-27	29.38	30.40	29.24	30.03	414900	29.93
NYSE	CNW	2009-11-25	30.55	30.74	30.09	30.53	1159900	30.42
NYSE	CNW	2009-11-24	30.90	30.96	30.22	30.49	1113200	30.38
NYSE	CNW	2009-11-23	31.35	31.88	30.76	30.90	1809400	30.79
NYSE	CNW	2009-11-20	31.16	31.45	30.76	31.07	1262300	30.96
NYSE	CNW	2009-11-19	32.56	32.63	30.99	31.42	1249700	31.31
NYSE	CNW	2009-11-18	32.53	33.04	32.29	32.72	799400	32.61
NYSE	CNW	2009-11-17	32.85	32.99	32.12	32.63	851200	32.52
NYSE	CNW	2009-11-16	32.50	33.40	32.38	33.03	773800	32.92
NYSE	CNW	2009-11-13	31.76	32.60	31.67	32.23	1067300	32.12
NYSE	CNW	2009-11-12	33.81	33.83	32.23	32.29	976900	32.18
NYSE	CNW	2009-11-11	31.76	33.74	31.43	33.65	2499500	33.53
NYSE	CNW	2009-11-10	29.90	31.64	29.89	31.46	1848700	31.35
NYSE	CNW	2009-11-09	30.95	30.96	29.66	30.06	2076400	29.86
NYSE	CNW	2009-11-06	29.87	30.76	29.71	30.35	1205500	30.14
NYSE	CNW	2009-11-05	29.37	30.32	28.91	29.96	1947100	29.76
NYSE	CNW	2009-11-04	31.37	31.81	28.24	29.33	6686400	29.13
NYSE	CNW	2009-11-03	31.87	32.82	31.47	32.62	2715700	32.40
NYSE	CNW	2009-11-02	32.35	32.58	31.56	32.00	3803900	31.78
NYSE	CNW	2009-10-30	32.92	33.17	32.22	32.99	2047600	32.77
NYSE	CNW	2009-10-29	32.00	33.44	31.87	33.16	2286300	32.94
NYSE	CNW	2009-10-28	33.45	33.62	31.84	31.94	2038800	31.72
NYSE	CNW	2009-10-27	34.24	35.05	33.40	33.52	1600200	33.29
NYSE	CNW	2009-10-26	34.93	35.99	34.10	34.19	966400	33.96
NYSE	CNW	2009-10-23	35.37	35.46	34.57	34.75	865000	34.51
NYSE	CNW	2009-10-22	36.10	36.33	34.90	35.39	1872600	35.15
NYSE	CNW	2009-10-21	36.87	37.77	36.20	36.29	741100	36.04
NYSE	CNW	2009-10-20	37.46	37.67	36.77	37.09	930900	36.84
NYSE	CNW	2009-10-19	37.84	37.99	37.21	37.30	1186900	37.05
NYSE	CNW	2009-10-16	37.49	37.93	36.79	37.65	893500	37.39
NYSE	CNW	2009-10-15	38.96	39.10	37.28	37.70	1232800	37.44
NYSE	CNW	2009-10-14	37.82	39.03	37.02	38.84	1220400	38.58
NYSE	CNW	2009-10-13	37.80	37.95	37.04	37.16	719700	36.91
NYSE	CNW	2009-10-12	38.56	38.95	37.85	38.07	736600	37.81
NYSE	CNW	2009-10-09	38.95	39.30	38.19	38.38	1345300	38.12
NYSE	CNW	2009-10-08	39.15	39.86	38.93	39.15	1216100	38.88
NYSE	CNW	2009-10-07	37.95	38.75	37.71	38.56	987800	38.30
NYSE	CNW	2009-10-06	38.12	38.70	37.57	38.16	1011900	37.90
NYSE	CNW	2009-10-05	37.15	38.05	37.12	37.72	961400	37.46
NYSE	CNW	2009-10-02	37.23	37.49	36.39	36.90	1221300	36.65
NYSE	CNW	2009-10-01	38.34	38.73	37.34	37.63	2019500	37.38
NYSE	CNW	2009-09-30	37.63	39.00	37.21	38.32	1796500	38.06
NYSE	CNW	2009-09-29	37.74	38.51	37.45	37.66	953800	37.40
NYSE	CNW	2009-09-28	37.48	38.16	36.75	37.58	1577500	37.33
NYSE	CNW	2009-09-25	37.85	38.14	37.09	37.25	2191100	37.00
NYSE	CNW	2009-09-24	40.38	40.47	37.58	37.88	3067100	37.62
NYSE	CNW	2009-09-23	41.87	42.40	40.09	40.41	1752000	40.14
NYSE	CNW	2009-09-22	41.75	42.36	41.31	41.66	1363700	41.38
NYSE	CNW	2009-09-21	43.06	43.15	41.46	41.60	1280100	41.32
NYSE	CNW	2009-09-18	43.60	44.56	42.93	43.56	1292300	43.26
NYSE	CNW	2009-09-17	44.04	45.22	42.56	43.47	1041700	43.18
NYSE	CNW	2009-09-16	45.00	45.23	43.88	44.25	1500600	43.95
NYSE	CNW	2009-09-15	44.42	45.23	44.13	44.65	1150300	44.35
NYSE	CNW	2009-09-14	44.36	44.70	43.78	44.33	735300	44.03
NYSE	CNW	2009-09-11	42.41	44.75	42.41	44.73	2272400	44.43
NYSE	CNW	2009-09-10	40.82	42.23	40.37	42.10	1450000	41.81
NYSE	CNW	2009-09-09	40.69	41.27	39.45	40.60	2005700	40.33
NYSE	CNW	2009-09-08	42.56	42.81	40.65	40.91	1601800	40.63
NYSE	CNW	2009-09-04	41.83	42.70	41.26	42.34	638100	42.05
NYSE	CNW	2009-09-03	41.35	42.05	40.55	42.01	885600	41.73
NYSE	CNW	2009-09-02	40.91	41.56	40.46	41.04	1295000	40.76
NYSE	CNW	2009-09-01	41.69	42.82	40.65	41.35	1523600	41.07
NYSE	CNW	2009-08-31	41.81	41.99	41.16	41.76	1497500	41.48
NYSE	CNW	2009-08-28	43.02	43.65	41.72	42.25	1898000	41.96
NYSE	CNW	2009-08-27	43.96	44.17	42.53	42.80	1573700	42.51
NYSE	CNW	2009-08-26	44.82	45.15	43.93	44.10	960400	43.80
NYSE	CNW	2009-08-25	44.46	45.31	44.35	45.00	1277100	44.70
NYSE	CNW	2009-08-24	44.86	44.86	43.66	44.31	1026500	44.01
NYSE	CNW	2009-08-21	44.61	45.18	44.26	44.88	1651800	44.58
NYSE	CNW	2009-08-20	45.34	45.72	44.06	44.31	1640900	44.01
NYSE	CNW	2009-08-19	44.81	45.72	44.43	45.31	1215400	45.00
NYSE	CNW	2009-08-18	44.26	45.68	44.02	45.54	1143500	45.23
NYSE	CNW	2009-08-17	45.28	45.28	43.86	44.18	1786900	43.88
NYSE	CNW	2009-08-14	47.12	47.52	45.75	46.14	1317800	45.83
NYSE	CNW	2009-08-13	47.66	47.91	46.40	47.37	1147000	47.05
NYSE	CNW	2009-08-12	46.07	48.32	46.01	47.56	1539200	47.24
NYSE	CNW	2009-08-11	45.96	46.45	45.42	45.96	1351200	45.55
NYSE	CNW	2009-08-10	46.70	46.70	45.64	46.03	1210500	45.62
NYSE	CNW	2009-08-07	45.85	47.94	45.28	47.26	1794100	46.84
NYSE	CNW	2009-08-06	45.74	46.26	44.68	45.02	1264400	44.62
NYSE	CNW	2009-08-05	46.14	46.32	45.02	45.37	1354900	44.96
NYSE	CNW	2009-08-04	46.76	46.86	45.43	45.97	1992300	45.56
NYSE	CNW	2009-08-03	46.20	47.76	45.84	46.94	1476900	46.52
NYSE	CNW	2009-07-31	43.95	46.58	43.77	45.55	2249100	45.14
NYSE	CNW	2009-07-30	43.48	44.58	42.75	44.02	1463400	43.63
NYSE	CNW	2009-07-29	42.69	43.59	41.67	42.90	1930600	42.52
NYSE	CNW	2009-07-28	43.14	43.68	42.23	42.85	2268400	42.47
NYSE	CNW	2009-07-27	41.35	43.82	41.35	43.56	3342900	43.17
NYSE	CNW	2009-07-24	39.75	42.74	39.75	41.26	7357600	40.89
NYSE	CNW	2009-07-23	35.05	36.33	34.71	35.97	1525800	35.65
NYSE	CNW	2009-07-22	35.05	35.26	34.00	35.02	1238100	34.71
NYSE	CNW	2009-07-21	35.73	35.73	34.37	35.01	1364400	34.70
NYSE	CNW	2009-07-20	35.20	35.68	34.72	35.58	908900	35.26
NYSE	CNW	2009-07-17	34.62	34.98	33.85	34.89	1342200	34.58
NYSE	CNW	2009-07-16	33.27	35.03	33.21	34.76	1751700	34.45
NYSE	CNW	2009-07-15	33.95	34.01	32.67	33.48	2562400	33.18
NYSE	CNW	2009-07-14	35.42	35.91	34.09	34.20	2193000	33.89
NYSE	CNW	2009-07-13	35.59	35.59	34.27	35.42	976500	35.10
NYSE	CNW	2009-07-10	34.60	35.44	34.50	35.25	824500	34.94
NYSE	CNW	2009-07-09	35.63	36.03	34.26	34.80	2153200	34.49
NYSE	CNW	2009-07-08	34.84	35.63	33.90	35.29	1694200	34.97
NYSE	CNW	2009-07-07	34.56	36.32	34.36	34.60	2902800	34.29
NYSE	CNW	2009-07-06	34.91	34.91	33.74	34.56	1308200	34.25
NYSE	CNW	2009-07-02	35.48	35.93	34.89	35.23	1181700	34.92
NYSE	CNW	2009-07-01	35.66	37.37	35.30	36.33	1048500	36.01
NYSE	CNW	2009-06-30	35.12	35.39	34.28	35.31	1196000	34.99
NYSE	CNW	2009-06-29	35.39	35.99	34.73	35.02	1346800	34.71
NYSE	CNW	2009-06-26	34.46	35.41	33.96	35.16	1277000	34.85
NYSE	CNW	2009-06-25	32.70	34.79	32.45	34.74	1287400	34.43
NYSE	CNW	2009-06-24	32.66	34.49	32.54	32.99	1597200	32.70
NYSE	CNW	2009-06-23	33.00	33.53	32.18	32.36	956300	32.07
NYSE	CNW	2009-06-22	33.63	33.65	32.40	32.75	1072300	32.46
NYSE	CNW	2009-06-19	33.88	35.29	33.81	34.20	1593900	33.89
NYSE	CNW	2009-06-18	32.14	34.90	31.55	33.79	3173000	33.49
NYSE	CNW	2009-06-17	31.12	32.54	30.15	31.88	1905600	31.60
NYSE	CNW	2009-06-16	32.54	33.31	30.94	31.27	2004900	30.99
NYSE	CNW	2009-06-15	33.18	34.75	31.75	32.20	1883500	31.91
NYSE	CNW	2009-06-12	33.37	33.46	32.22	33.03	688600	32.73
NYSE	CNW	2009-06-11	33.95	34.20	33.20	33.73	1159900	33.43
NYSE	CNW	2009-06-10	34.43	35.54	32.56	33.75	1287100	33.45
NYSE	CNW	2009-06-09	33.00	34.72	32.59	34.58	1802000	34.27
NYSE	CNW	2009-06-08	32.80	33.33	31.82	33.06	1091900	32.76
NYSE	CNW	2009-06-05	32.76	33.36	32.17	33.17	1203000	32.87
NYSE	CNW	2009-06-04	32.71	32.71	31.94	32.54	1386200	32.25
NYSE	CNW	2009-06-03	33.28	33.46	32.07	32.33	1503400	32.04
NYSE	CNW	2009-06-02	34.08	34.09	33.16	33.46	1149400	33.16
NYSE	CNW	2009-06-01	32.50	34.35	32.44	33.93	2305300	33.63
NYSE	CNW	2009-05-29	31.78	32.40	31.31	32.10	1515500	31.81
NYSE	CNW	2009-05-28	31.72	32.08	30.76	31.57	1281600	31.29
NYSE	CNW	2009-05-27	31.56	32.57	31.43	31.59	2726900	31.31
NYSE	CNW	2009-05-26	29.05	31.68	28.76	31.66	2020700	31.38
NYSE	CNW	2009-05-22	29.22	30.02	28.94	29.21	1181500	28.95
NYSE	CNW	2009-05-21	29.36	29.75	28.64	29.16	1654100	28.90
NYSE	CNW	2009-05-20	30.79	31.75	29.77	29.88	2649500	29.61
NYSE	CNW	2009-05-19	31.07	31.66	30.30	30.51	2881700	30.24
NYSE	CNW	2009-05-18	29.98	30.81	29.53	30.65	2054500	30.38
NYSE	CNW	2009-05-15	27.99	30.47	27.99	29.39	2924900	29.13
NYSE	CNW	2009-05-14	25.98	28.50	25.98	28.21	2432100	27.96
NYSE	CNW	2009-05-13	26.57	26.57	25.03	25.69	1727800	25.46
NYSE	CNW	2009-05-12	27.96	27.98	26.39	27.07	1424700	26.73
NYSE	CNW	2009-05-11	27.92	28.13	27.11	27.71	1695400	27.36
NYSE	CNW	2009-05-08	28.52	28.94	27.69	28.35	1469200	27.99
NYSE	CNW	2009-05-07	27.76	28.99	27.68	28.15	2781700	27.80
NYSE	CNW	2009-05-06	26.38	27.38	26.23	27.26	2719000	26.92
NYSE	CNW	2009-05-05	25.53	27.25	25.28	25.50	1729100	25.18
NYSE	CNW	2009-05-04	24.00	25.48	24.00	25.40	1038900	25.08
NYSE	CNW	2009-05-01	24.70	24.70	23.20	23.59	1219200	23.29
NYSE	CNW	2009-04-30	23.69	25.75	23.59	24.78	1732700	24.47
NYSE	CNW	2009-04-29	22.61	23.86	22.20	23.41	1406000	23.12
NYSE	CNW	2009-04-28	20.55	22.32	20.19	21.88	1560200	21.60
NYSE	CNW	2009-04-27	21.33	22.51	20.16	20.80	1724000	20.54
NYSE	CNW	2009-04-24	21.92	23.29	21.33	22.58	1693600	22.30
NYSE	CNW	2009-04-23	22.40	22.65	20.78	22.21	1444800	21.93
NYSE	CNW	2009-04-22	21.07	23.16	20.65	22.21	1280600	21.93
NYSE	CNW	2009-04-21	20.97	21.59	20.48	21.42	1175600	21.15
NYSE	CNW	2009-04-20	22.60	22.83	21.04	21.31	932500	21.04
NYSE	CNW	2009-04-17	22.96	23.56	22.36	23.33	799700	23.04
NYSE	CNW	2009-04-16	21.28	23.15	20.86	23.00	1205300	22.71
NYSE	CNW	2009-04-15	20.30	20.98	19.70	20.97	1204900	20.71
NYSE	CNW	2009-04-14	21.06	21.65	20.41	20.58	1245800	20.32
NYSE	CNW	2009-04-13	20.72	21.41	20.05	21.27	975700	21.00
NYSE	CNW	2009-04-09	18.84	21.10	18.84	21.04	1226900	20.77
NYSE	CNW	2009-04-08	18.00	18.64	17.78	18.56	831300	18.33
NYSE	CNW	2009-04-07	18.85	18.90	17.78	18.11	1111900	17.88
NYSE	CNW	2009-04-06	19.60	19.60	18.79	19.32	1072300	19.08
NYSE	CNW	2009-04-03	19.68	19.95	19.16	19.94	1248100	19.69
NYSE	CNW	2009-04-02	18.84	20.47	18.76	19.97	1111400	19.72
NYSE	CNW	2009-04-01	17.50	18.20	16.98	18.06	1199000	17.83
NYSE	CNW	2009-03-31	17.63	18.13	16.84	17.93	1524400	17.70
NYSE	CNW	2009-03-30	18.79	18.86	17.21	17.56	1277900	17.34
NYSE	CNW	2009-03-27	20.32	20.32	19.13	19.28	1192400	19.04
NYSE	CNW	2009-03-26	18.67	20.69	18.65	20.54	1258500	20.28
NYSE	CNW	2009-03-25	18.30	19.29	17.68	18.42	1031100	18.19
NYSE	CNW	2009-03-24	18.28	19.00	17.71	18.21	1039100	17.98
NYSE	CNW	2009-03-23	17.17	18.62	16.91	18.61	1029500	18.38
NYSE	CNW	2009-03-20	18.29	18.35	16.53	16.84	1300600	16.63
NYSE	CNW	2009-03-19	18.49	19.02	17.99	18.08	1453800	17.85
NYSE	CNW	2009-03-18	17.81	18.78	17.25	18.64	1596700	18.41
NYSE	CNW	2009-03-17	17.74	18.17	17.35	18.00	1188100	17.77
NYSE	CNW	2009-03-16	17.59	18.47	17.22	17.50	1622000	17.28
NYSE	CNW	2009-03-13	17.22	17.86	16.84	17.20	1347300	16.98
NYSE	CNW	2009-03-12	15.80	17.24	15.40	17.16	1832200	16.94
NYSE	CNW	2009-03-11	15.79	16.97	14.88	15.95	2392100	15.75
NYSE	CNW	2009-03-10	15.19	15.19	13.29	14.64	2056900	14.46
NYSE	CNW	2009-03-09	13.25	13.95	13.05	13.20	1252800	13.03
NYSE	CNW	2009-03-06	13.98	13.98	12.99	13.36	1404900	13.19
NYSE	CNW	2009-03-05	14.41	14.43	13.67	13.81	1716700	13.64
NYSE	CNW	2009-03-04	13.90	15.05	13.51	14.87	1884000	14.68
NYSE	CNW	2009-03-03	14.08	14.08	13.35	13.52	1101100	13.35
NYSE	CNW	2009-03-02	14.83	14.83	13.77	13.86	1261600	13.69
NYSE	CNW	2009-02-27	15.42	15.63	14.75	15.11	1853300	14.92
NYSE	CNW	2009-02-26	17.66	17.78	15.43	15.56	2147800	15.36
NYSE	CNW	2009-02-25	18.40	18.40	17.03	17.34	2369500	17.12
NYSE	CNW	2009-02-24	18.42	19.39	18.05	19.21	1041800	18.97
NYSE	CNW	2009-02-23	19.14	19.30	18.20	18.26	1082600	18.03
NYSE	CNW	2009-02-20	18.92	19.26	18.45	18.88	1405000	18.64
NYSE	CNW	2009-02-19	19.42	20.39	18.89	19.00	817400	18.76
NYSE	CNW	2009-02-18	19.85	20.00	18.87	19.18	1078000	18.94
NYSE	CNW	2009-02-17	20.52	20.52	19.49	19.78	1311100	19.53
NYSE	CNW	2009-02-13	21.66	21.79	20.90	21.00	945300	20.74
NYSE	CNW	2009-02-12	21.52	21.89	20.90	21.84	1580500	21.56
NYSE	CNW	2009-02-11	22.62	22.65	21.75	21.93	1496400	21.65
NYSE	CNW	2009-02-10	23.47	24.19	22.09	22.46	1120000	22.08
NYSE	CNW	2009-02-09	24.57	24.93	23.86	24.07	949400	23.66
NYSE	CNW	2009-02-06	23.09	24.76	22.68	24.43	1077700	24.01
NYSE	CNW	2009-02-05	21.97	23.25	21.33	22.99	1062400	22.60
NYSE	CNW	2009-02-04	22.50	23.05	22.12	22.20	939200	21.82
NYSE	CNW	2009-02-03	21.51	22.96	21.32	22.71	1050600	22.32
NYSE	CNW	2009-02-02	21.95	22.03	20.88	21.30	1662000	20.94
NYSE	CNW	2009-01-30	20.84	22.71	20.68	22.03	2776000	21.66
NYSE	CNW	2009-01-29	21.39	21.39	20.04	21.02	1774600	20.66
NYSE	CNW	2009-01-28	20.38	22.10	20.38	21.59	1477400	21.22
NYSE	CNW	2009-01-27	21.03	25.19	20.35	20.79	3133000	20.44
NYSE	CNW	2009-01-26	21.06	21.36	19.76	20.27	2043500	19.93
NYSE	CNW	2009-01-23	21.00	21.57	20.89	21.15	835000	20.79
NYSE	CNW	2009-01-22	21.69	22.27	21.34	21.60	1140800	21.23
NYSE	CNW	2009-01-21	20.99	22.00	20.66	21.93	1193900	21.56
NYSE	CNW	2009-01-20	22.40	22.68	20.88	20.89	1054600	20.54
NYSE	CNW	2009-01-16	23.35	23.47	22.05	22.62	925600	22.24
NYSE	CNW	2009-01-15	22.59	23.29	21.60	22.93	1203400	22.54
NYSE	CNW	2009-01-14	23.71	23.83	22.34	22.50	1047900	22.12
NYSE	CNW	2009-01-13	23.77	24.48	23.53	24.16	694800	23.75
NYSE	CNW	2009-01-12	24.68	24.68	23.79	23.96	618800	23.55
NYSE	CNW	2009-01-09	25.56	25.56	24.37	24.67	897100	24.25
NYSE	CNW	2009-01-08	26.17	26.20	25.14	25.58	609100	25.15
NYSE	CNW	2009-01-07	26.19	27.14	25.97	26.18	766800	25.74
NYSE	CNW	2009-01-06	26.74	27.41	26.47	26.98	804500	26.52
NYSE	CNW	2009-01-05	26.45	27.39	25.00	26.55	1406000	26.10
NYSE	CNW	2009-01-02	26.75	27.32	26.08	26.92	787500	26.46
NYSE	CNW	2007-04-16	53.11	54.46	52.95	53.23	1200900	51.48
NYSE	CCW	2009-12-31	25.04	25.17	24.90	25.04	61200	25.04
NYSE	CCW	2009-12-30	24.99	25.11	24.94	25.05	157000	25.05
NYSE	CCW	2009-12-29	25.04	25.08	24.90	24.94	62600	24.94
NYSE	CCW	2009-12-28	25.12	25.25	25.00	25.05	67500	25.05
NYSE	CCW	2009-12-24	24.99	25.24	24.99	25.24	25600	25.24
NYSE	CCW	2009-12-23	25.00	25.05	24.81	24.99	83800	24.99
NYSE	CCW	2009-12-22	25.05	25.05	24.80	24.87	112300	24.87
NYSE	CCW	2009-12-21	24.95	25.05	24.88	24.97	82000	24.97
NYSE	CCW	2009-12-18	25.00	25.14	24.81	24.95	76900	24.95
NYSE	CCW	2009-12-17	25.15	25.15	24.93	25.05	88300	25.05
NYSE	CCW	2009-12-16	25.08	25.18	24.98	25.07	108100	25.07
NYSE	CCW	2009-12-15	25.43	25.43	24.91	25.09	88400	25.09
NYSE	CCW	2009-12-14	24.94	25.10	24.86	25.09	89000	25.09
NYSE	CCW	2009-12-11	25.00	25.00	24.86	24.94	121900	24.94
NYSE	CCW	2009-12-10	24.95	25.00	24.95	25.00	83800	25.00
NYSE	CCW	2009-12-09	24.94	25.00	24.91	25.00	231500	25.00
NYSE	CCW	2009-12-08	24.96	25.00	24.92	25.00	101100	25.00
NYSE	CCW	2009-12-07	24.73	25.00	24.73	25.00	119300	25.00
NYSE	CCW	2009-12-04	24.87	24.87	24.75	24.83	67500	24.83
NYSE	CCW	2009-12-03	24.80	24.86	24.70	24.83	134300	24.83
NYSE	CCW	2009-12-02	24.75	24.82	24.67	24.76	72800	24.76
NYSE	CCW	2009-12-01	24.73	24.80	24.70	24.72	85200	24.72
NYSE	CCW	2009-11-30	24.67	24.68	24.46	24.64	93900	24.64
NYSE	CCW	2009-11-27	24.45	24.69	24.40	24.50	25300	24.50
NYSE	CCW	2009-11-25	24.88	24.98	24.88	24.97	65700	24.53
NYSE	CCW	2009-11-24	24.95	24.96	24.85	24.94	119500	24.50
NYSE	CCW	2009-11-23	24.84	24.98	24.84	24.95	100500	24.51
NYSE	CCW	2009-11-20	24.89	24.97	24.78	24.93	76100	24.49
NYSE	CCW	2009-11-19	24.96	24.96	24.86	24.92	70800	24.48
NYSE	CCW	2009-11-18	24.96	24.99	24.91	24.96	131700	24.52
NYSE	CCW	2009-11-17	24.90	25.00	24.90	24.96	129600	24.52
NYSE	CCW	2009-11-16	24.31	24.98	24.31	24.98	73600	24.54
NYSE	CCW	2009-11-13	24.66	24.83	24.59	24.61	78700	24.18
NYSE	CCW	2009-11-12	24.94	24.94	24.49	24.49	56200	24.06
NYSE	CCW	2009-11-11	24.59	24.75	24.50	24.53	59300	24.10
NYSE	CCW	2009-11-10	24.61	24.62	24.48	24.53	108400	24.10
NYSE	CCW	2009-11-09	24.52	24.64	24.42	24.61	60300	24.18
NYSE	CCW	2009-11-06	24.42	24.63	24.36	24.40	90500	23.97
NYSE	CCW	2009-11-05	24.70	24.70	24.30	24.30	78500	23.87
NYSE	CCW	2009-11-04	24.45	24.55	24.34	24.43	91600	24.00
NYSE	CCW	2009-11-03	24.26	24.44	24.14	24.41	51900	23.98
NYSE	CCW	2009-11-02	24.16	24.66	24.16	24.29	99800	23.86
NYSE	CCW	2009-10-30	24.51	24.58	24.23	24.44	79500	24.01
NYSE	CCW	2009-10-29	24.78	24.78	24.47	24.50	72900	24.07
NYSE	CCW	2009-10-28	24.77	24.78	24.45	24.54	95100	24.11
NYSE	CCW	2009-10-27	24.76	24.83	24.65	24.73	68900	24.30
NYSE	CCW	2009-10-26	24.80	24.90	24.71	24.85	76300	24.41
NYSE	CCW	2009-10-23	24.59	24.84	24.59	24.84	80500	24.40
NYSE	CCW	2009-10-22	24.91	24.92	24.65	24.69	117200	24.26
NYSE	CCW	2009-10-21	24.83	24.96	24.75	24.91	58700	24.47
NYSE	CCW	2009-10-20	24.61	24.85	24.61	24.83	65100	24.39
NYSE	CCW	2009-10-19	24.70	24.87	24.70	24.85	53300	24.41
NYSE	CCW	2009-10-16	24.70	24.85	24.52	24.76	75700	24.33
NYSE	CCW	2009-10-15	24.82	24.90	24.78	24.82	71700	24.38
NYSE	CCW	2009-10-14	24.94	24.95	24.80	24.90	58700	24.46
NYSE	CCW	2009-10-13	24.86	24.87	24.74	24.74	67500	24.31
NYSE	CCW	2009-10-12	24.66	24.91	24.66	24.88	55800	24.44
NYSE	CCW	2009-10-09	24.90	24.90	24.75	24.82	75600	24.38
NYSE	CCW	2009-10-08	24.88	24.95	24.74	24.85	113300	24.41
NYSE	CCW	2009-10-07	24.51	24.90	24.51	24.81	71900	24.37
NYSE	CCW	2009-10-06	24.60	24.80	24.30	24.65	209500	24.22
NYSE	CCW	2009-10-05	24.62	24.80	24.52	24.65	114800	24.22
NYSE	CCW	2009-10-02	24.91	24.91	24.60	24.65	130800	24.22
NYSE	CCW	2009-10-01	24.98	24.98	24.83	24.90	91700	24.46
NYSE	CCW	2009-09-30	24.85	24.99	24.84	24.98	88600	24.54
NYSE	CCW	2009-09-29	24.86	24.94	24.83	24.90	65100	24.46
NYSE	CCW	2009-09-28	24.81	24.93	24.64	24.92	65700	24.48
NYSE	CCW	2009-09-25	24.82	24.90	24.62	24.79	76100	24.36
NYSE	CCW	2009-09-24	24.82	24.91	24.67	24.83	93800	24.39
NYSE	CCW	2009-09-23	24.66	24.90	24.63	24.83	82000	24.39
NYSE	CCW	2009-09-22	24.93	24.95	24.65	24.72	70300	24.29
NYSE	CCW	2009-09-21	24.82	24.86	24.70	24.82	65500	24.38
NYSE	CCW	2009-09-18	24.99	25.00	24.82	24.82	105000	24.38
NYSE	CCW	2009-09-17	24.83	25.05	24.83	24.97	142000	24.53
NYSE	CCW	2009-09-16	24.93	24.96	24.84	24.91	87900	24.47
NYSE	CCW	2009-09-15	24.87	24.92	24.66	24.92	95700	24.48
NYSE	CCW	2009-09-14	24.73	24.95	24.73	24.83	67000	24.39
NYSE	CCW	2009-09-11	24.87	24.94	24.72	24.87	79000	24.43
NYSE	CCW	2009-09-10	24.87	24.95	24.52	24.79	111200	24.36
NYSE	CCW	2009-09-09	24.65	24.99	24.63	24.90	131600	24.46
NYSE	CCW	2009-09-08	24.53	24.75	24.35	24.74	91000	24.31
NYSE	CCW	2009-09-04	24.56	24.65	24.45	24.53	33900	24.10
NYSE	CCW	2009-09-03	24.29	24.59	24.29	24.58	70200	24.15
NYSE	CCW	2009-09-02	24.32	24.42	24.21	24.35	86300	23.92
NYSE	CCW	2009-09-01	24.43	24.58	24.30	24.40	104300	23.97
NYSE	CCW	2009-08-31	24.25	24.43	24.20	24.42	92900	23.99
NYSE	CCW	2009-08-28	24.18	24.35	24.15	24.31	88800	23.88
NYSE	CCW	2009-08-27	24.65	24.79	24.51	24.56	84300	23.70
NYSE	CCW	2009-08-26	24.67	24.80	24.36	24.72	131100	23.85
NYSE	CCW	2009-08-25	24.45	24.70	24.44	24.65	95200	23.79
NYSE	CCW	2009-08-24	24.00	24.56	24.00	24.49	58200	23.63
NYSE	CCW	2009-08-21	24.35	24.52	24.30	24.34	102900	23.49
NYSE	CCW	2009-08-20	24.41	24.50	24.25	24.35	110000	23.50
NYSE	CCW	2009-08-19	24.31	24.50	24.25	24.48	101400	23.62
NYSE	CCW	2009-08-18	24.37	24.44	24.05	24.41	89500	23.55
NYSE	CCW	2009-08-17	24.29	24.35	24.06	24.24	100200	23.39
NYSE	CCW	2009-08-14	24.34	24.38	24.16	24.38	56500	23.53
NYSE	CCW	2009-08-13	24.10	24.41	24.10	24.21	78400	23.36
NYSE	CCW	2009-08-12	24.32	24.40	24.08	24.15	131400	23.30
NYSE	CCW	2009-08-11	24.51	24.51	24.19	24.38	100600	23.53
NYSE	CCW	2009-08-10	24.45	24.57	24.29	24.43	134900	23.57
NYSE	CCW	2009-08-07	24.39	24.68	24.39	24.42	83000	23.56
NYSE	CCW	2009-08-06	24.41	24.50	24.22	24.48	93300	23.62
NYSE	CCW	2009-08-05	24.29	24.49	24.19	24.47	95400	23.61
NYSE	CCW	2009-08-04	24.26	24.46	24.24	24.35	70500	23.50
NYSE	CCW	2009-08-03	24.40	24.45	24.18	24.28	80100	23.43
NYSE	CCW	2009-07-31	24.44	24.44	24.13	24.14	64000	23.29
NYSE	CCW	2009-07-30	24.38	24.40	24.19	24.30	79800	23.45
NYSE	CCW	2009-07-29	24.00	24.47	24.00	24.36	108500	23.51
NYSE	CCW	2009-07-28	23.80	24.00	23.77	24.00	93900	23.16
NYSE	CCW	2009-07-27	23.84	23.93	23.63	23.85	97200	23.01
NYSE	CCW	2009-07-24	23.61	23.90	23.60	23.84	94700	23.00
NYSE	CCW	2009-07-23	24.00	24.00	23.82	24.00	90600	23.16
NYSE	CCW	2009-07-22	23.75	24.00	23.73	24.00	72000	23.16
NYSE	CCW	2009-07-21	23.95	23.95	23.76	23.91	68100	23.07
NYSE	CCW	2009-07-20	23.78	23.97	23.61	23.92	73700	23.08
NYSE	CCW	2009-07-17	23.41	23.76	23.34	23.75	58100	22.92
NYSE	CCW	2009-07-16	23.25	23.44	23.22	23.31	96700	22.49
NYSE	CCW	2009-07-15	23.58	23.71	23.21	23.24	134400	22.43
NYSE	CCW	2009-07-14	23.55	23.55	23.25	23.45	84100	22.63
NYSE	CCW	2009-07-13	23.15	23.39	23.08	23.35	63000	22.53
NYSE	CCW	2009-07-10	23.05	23.18	22.97	23.10	79600	22.29
NYSE	CCW	2009-07-09	22.95	23.20	22.92	23.15	73600	22.34
NYSE	CCW	2009-07-08	23.09	23.15	22.86	23.00	46000	22.19
NYSE	CCW	2009-07-07	23.00	23.20	22.99	23.11	66100	22.30
NYSE	CCW	2009-07-06	22.63	23.24	22.63	23.10	54400	22.29
NYSE	CCW	2009-07-02	22.81	23.22	22.81	23.12	58700	22.31
NYSE	CCW	2009-07-01	22.85	23.08	22.71	23.07	68200	22.26
NYSE	CCW	2009-06-30	23.09	23.17	22.64	22.85	89200	22.05
NYSE	CCW	2009-06-29	23.00	23.09	22.99	22.99	47200	22.18
NYSE	CCW	2009-06-26	22.90	23.09	22.90	22.95	43100	22.15
NYSE	CCW	2009-06-25	22.78	23.16	22.78	23.04	100100	22.23
NYSE	CCW	2009-06-24	22.71	23.08	22.65	23.04	84900	22.23
NYSE	CCW	2009-06-23	22.75	22.88	22.58	22.85	62900	22.05
NYSE	CCW	2009-06-22	22.77	22.95	22.64	22.79	70900	21.99
NYSE	CCW	2009-06-19	23.10	23.10	22.79	22.92	40600	22.12
NYSE	CCW	2009-06-18	23.02	23.05	22.46	22.96	66400	22.15
NYSE	CCW	2009-06-17	22.87	23.07	22.58	22.78	68000	21.98
NYSE	CCW	2009-06-16	23.20	23.20	22.93	23.10	67000	22.29
NYSE	CCW	2009-06-15	23.08	23.08	22.83	22.94	54600	22.14
NYSE	CCW	2009-06-12	22.60	22.99	22.60	22.87	48900	22.07
NYSE	CCW	2009-06-11	22.69	22.79	22.63	22.69	61900	21.89
NYSE	CCW	2009-06-10	22.63	22.84	22.56	22.70	82600	21.90
NYSE	CCW	2009-06-09	22.55	22.82	22.53	22.78	63600	21.98
NYSE	CCW	2009-06-08	22.42	22.92	22.42	22.71	44100	21.91
NYSE	CCW	2009-06-05	22.47	22.69	22.34	22.65	58500	21.86
NYSE	CCW	2009-06-04	22.74	22.96	22.34	22.34	56500	21.56
NYSE	CCW	2009-06-03	22.46	23.04	22.44	22.90	78800	22.10
NYSE	CCW	2009-06-02	22.71	22.88	22.18	22.80	81800	22.00
NYSE	CCW	2009-06-01	22.27	22.57	22.27	22.45	47800	21.66
NYSE	CCW	2009-05-29	22.30	22.63	22.24	22.31	66900	21.53
NYSE	CCW	2009-05-28	22.52	22.70	22.08	22.23	69700	21.45
NYSE	CCW	2009-05-27	23.49	23.78	22.87	22.87	110900	21.65
NYSE	CCW	2009-05-26	23.03	23.52	22.91	23.52	65300	22.26
NYSE	CCW	2009-05-22	22.65	23.08	22.60	22.97	76900	21.74
NYSE	CCW	2009-05-21	22.75	22.80	22.38	22.79	72900	21.57
NYSE	CCW	2009-05-20	22.79	22.99	22.52	22.59	91800	21.38
NYSE	CCW	2009-05-19	22.69	23.00	22.59	22.89	75700	21.66
NYSE	CCW	2009-05-18	22.80	22.90	22.48	22.69	68700	21.48
NYSE	CCW	2009-05-15	22.45	22.90	22.45	22.75	67300	21.53
NYSE	CCW	2009-05-14	22.35	22.70	22.25	22.70	43900	21.48
NYSE	CCW	2009-05-13	22.37	22.80	22.25	22.53	54800	21.32
NYSE	CCW	2009-05-12	22.71	22.88	22.53	22.63	69200	21.42
NYSE	CCW	2009-05-11	22.84	22.85	22.47	22.75	66800	21.53
NYSE	CCW	2009-05-08	22.50	23.00	22.35	22.95	98100	21.72
NYSE	CCW	2009-05-07	22.34	22.50	21.92	22.49	61800	21.29
NYSE	CCW	2009-05-06	22.12	22.63	22.04	22.40	78600	21.20
NYSE	CCW	2009-05-05	22.24	22.35	21.92	22.19	87500	21.00
NYSE	CCW	2009-05-04	21.95	22.35	21.85	22.30	52900	21.11
NYSE	CCW	2009-05-01	21.81	21.99	21.53	21.99	52900	20.81
NYSE	CCW	2009-04-30	21.60	21.90	21.50	21.89	80000	20.72
NYSE	CCW	2009-04-29	21.35	21.63	21.24	21.63	97100	20.47
NYSE	CCW	2009-04-28	21.16	21.20	21.05	21.20	51000	20.06
NYSE	CCW	2009-04-27	21.22	21.40	21.07	21.20	74000	20.06
NYSE	CCW	2009-04-24	21.63	21.63	21.31	21.46	66000	20.31
NYSE	CCW	2009-04-23	21.63	21.63	21.25	21.49	54400	20.34
NYSE	CCW	2009-04-22	21.00	21.45	21.00	21.41	80100	20.26
NYSE	CCW	2009-04-21	20.77	21.34	20.55	21.20	64500	20.06
NYSE	CCW	2009-04-20	21.22	21.37	20.87	21.01	50000	19.89
NYSE	CCW	2009-04-17	21.33	21.50	21.24	21.30	52700	20.16
NYSE	CCW	2009-04-16	21.06	21.26	20.89	21.20	64300	20.06
NYSE	CCW	2009-04-15	21.50	21.62	20.87	21.04	71900	19.91
NYSE	CCW	2009-04-14	21.40	21.70	21.40	21.56	69600	20.41
NYSE	CCW	2009-04-13	21.30	21.69	21.03	21.60	48900	20.44
NYSE	CCW	2009-04-09	21.30	21.40	20.97	21.13	90200	20.00
NYSE	CCW	2009-04-08	20.67	21.08	20.60	20.91	57500	19.79
NYSE	CCW	2009-04-07	21.01	21.01	20.66	20.73	38300	19.62
NYSE	CCW	2009-04-06	21.30	21.40	20.81	21.30	49100	20.16
NYSE	CCW	2009-04-03	20.85	21.40	20.64	21.40	45500	20.25
NYSE	CCW	2009-04-02	20.66	20.90	20.65	20.76	63000	19.65
NYSE	CCW	2009-04-01	20.33	20.39	20.03	20.35	41200	19.26
NYSE	CCW	2009-03-31	20.30	20.44	19.94	20.13	137500	19.05
NYSE	CCW	2009-03-30	20.01	20.35	19.95	20.35	138200	19.26
NYSE	CCW	2009-03-27	20.15	20.46	20.15	20.39	53700	19.30
NYSE	CCW	2009-03-26	19.80	20.11	19.66	20.11	74000	19.03
NYSE	CCW	2009-03-25	20.53	20.57	19.57	19.84	50900	18.78
NYSE	CCW	2009-03-24	19.98	20.73	19.86	20.46	95700	19.36
NYSE	CCW	2009-03-23	20.00	20.14	19.71	19.98	74500	18.91
NYSE	CCW	2009-03-20	19.85	19.94	19.58	19.86	183000	18.80
NYSE	CCW	2009-03-19	19.75	19.96	19.49	19.90	73900	18.83
NYSE	CCW	2009-03-18	19.22	19.60	18.96	19.50	98700	18.46
NYSE	CCW	2009-03-17	19.44	19.44	18.92	19.00	175500	17.98
NYSE	CCW	2009-03-16	18.35	19.19	18.35	18.96	98700	17.94
NYSE	CCW	2009-03-13	18.22	18.59	17.97	18.18	101300	17.21
NYSE	CCW	2009-03-12	17.95	18.23	17.63	18.13	100000	17.16
NYSE	CCW	2009-03-11	17.70	17.95	17.32	17.81	207000	16.86
NYSE	CCW	2009-03-10	16.70	17.60	16.41	17.60	124400	16.66
NYSE	CCW	2009-03-09	17.00	17.25	16.17	16.58	324000	15.69
NYSE	CCW	2009-03-06	17.50	18.10	16.57	17.45	282900	16.52
NYSE	CCW	2009-03-05	18.03	18.17	17.76	17.86	100600	16.90
NYSE	CCW	2009-03-04	17.91	18.97	17.91	18.40	99300	17.41
NYSE	CCW	2009-03-03	17.57	18.32	17.56	18.09	157200	17.12
NYSE	CCW	2009-03-02	19.93	19.94	17.64	18.02	154900	17.06
NYSE	CCW	2009-02-27	20.00	20.35	19.65	20.19	97500	19.11
NYSE	CCW	2009-02-26	19.86	20.31	19.86	20.10	67700	19.02
NYSE	CCW	2009-02-25	19.94	20.14	19.41	20.07	90300	19.00
NYSE	CCW	2009-02-24	18.99	20.25	18.39	20.25	162500	18.75
NYSE	CCW	2009-02-23	19.90	20.65	18.75	18.79	127000	17.40
NYSE	CCW	2009-02-20	21.04	21.04	18.77	19.60	218300	18.15
NYSE	CCW	2009-02-19	22.18	22.31	21.28	21.45	81400	19.86
NYSE	CCW	2009-02-18	21.90	22.50	21.26	22.50	165200	20.83
NYSE	CCW	2009-02-17	21.99	22.26	21.64	22.00	63100	20.37
NYSE	CCW	2009-02-13	22.17	22.50	22.02	22.02	73300	20.39
NYSE	CCW	2009-02-12	22.50	22.50	22.20	22.39	89600	20.73
NYSE	CCW	2009-02-11	22.79	22.85	22.52	22.60	101300	20.93
NYSE	CCW	2009-02-10	22.61	22.95	22.46	22.85	73700	21.16
NYSE	CCW	2009-02-09	22.63	22.89	22.40	22.89	118500	21.20
NYSE	CCW	2009-02-06	23.05	23.05	22.26	22.38	74900	20.72
NYSE	CCW	2009-02-05	22.53	23.18	22.15	22.97	110100	21.27
NYSE	CCW	2009-02-04	22.60	22.75	22.01	22.52	47000	20.85
NYSE	CCW	2009-02-03	22.80	23.02	22.53	22.74	54300	21.06
NYSE	CCW	2009-02-02	22.68	23.08	22.50	22.95	66300	21.25
NYSE	CCW	2009-01-30	23.03	23.03	22.50	22.94	101000	21.24
NYSE	CCW	2009-01-29	22.88	23.06	22.16	23.06	298600	21.35
NYSE	CCW	2009-01-28	23.40	23.40	22.50	22.97	165000	21.27
NYSE	CCW	2009-01-27	23.29	23.29	22.90	23.00	116300	21.30
NYSE	CCW	2009-01-26	22.86	23.40	22.75	23.30	123600	21.58
NYSE	CCW	2009-01-23	22.17	22.99	22.00	22.80	81300	21.11
NYSE	CCW	2009-01-22	22.48	22.56	21.69	22.56	104300	20.89
NYSE	CCW	2009-01-21	22.53	22.57	22.05	22.57	151500	20.90
NYSE	CCW	2009-01-20	22.15	22.55	22.07	22.55	72200	20.88
NYSE	CCW	2009-01-16	22.49	22.73	22.11	22.15	56900	20.51
NYSE	CCW	2009-01-15	22.87	22.87	22.11	22.25	70800	20.60
NYSE	CCW	2009-01-14	21.85	22.99	21.85	22.90	152800	21.21
NYSE	CCW	2009-01-13	22.48	22.99	22.41	22.99	180200	21.29
NYSE	CCW	2009-01-12	22.29	22.58	22.16	22.58	67200	20.91
NYSE	CCW	2009-01-09	22.38	22.49	22.18	22.23	63600	20.58
NYSE	CCW	2009-01-08	22.40	22.45	22.00	22.40	67200	20.74
NYSE	CCW	2009-01-07	22.75	22.77	21.65	22.55	103300	20.88
NYSE	CCW	2009-01-06	22.65	22.75	22.29	22.58	94500	20.91
NYSE	CCW	2009-01-05	22.78	22.78	22.22	22.45	91900	20.79
NYSE	CCW	2009-01-02	22.00	22.99	21.98	22.99	66500	21.29
NYSE	CLS	2009-12-31	9.56	9.63	9.42	9.44	369500	9.44
NYSE	CLS	2009-12-30	9.52	9.57	9.43	9.55	377500	9.55
NYSE	CLS	2009-12-29	9.64	9.75	9.57	9.60	611100	9.60
NYSE	CLS	2009-12-28	9.62	9.74	9.59	9.63	832600	9.63
NYSE	CLS	2009-12-24	9.50	9.67	9.46	9.61	394000	9.61
NYSE	CLS	2009-12-23	9.22	9.49	9.10	9.44	4156100	9.44
NYSE	CLS	2009-12-22	9.02	9.32	9.01	9.20	816700	9.20
NYSE	CLS	2009-12-21	8.84	9.00	8.77	8.94	700100	8.94
NYSE	CLS	2009-12-18	8.60	8.85	8.55	8.77	928700	8.77
NYSE	CLS	2009-12-17	8.43	8.48	8.35	8.41	612100	8.41
NYSE	CLS	2009-12-16	8.45	8.61	8.42	8.52	691300	8.52
NYSE	CLS	2009-12-15	8.18	8.44	8.15	8.34	644900	8.34
NYSE	CLS	2009-12-14	8.24	8.35	8.19	8.23	498200	8.23
NYSE	CLS	2009-12-11	8.24	8.27	8.14	8.24	956900	8.24
NYSE	CLS	2009-12-10	8.38	8.41	8.19	8.21	520200	8.21
NYSE	CLS	2009-12-09	8.28	8.33	8.12	8.30	640600	8.30
NYSE	CLS	2009-12-08	8.42	8.42	8.16	8.24	466400	8.24
NYSE	CLS	2009-12-07	8.36	8.55	8.29	8.47	600900	8.47
NYSE	CLS	2009-12-04	8.31	8.52	8.21	8.32	865400	8.32
NYSE	CLS	2009-12-03	8.29	8.34	8.12	8.19	1305700	8.19
NYSE	CLS	2009-12-02	8.34	8.41	8.22	8.25	2547000	8.25
NYSE	CLS	2009-12-01	8.25	8.37	8.05	8.30	2091500	8.30
NYSE	CLS	2009-11-30	8.30	8.37	8.05	8.19	632300	8.19
NYSE	CLS	2009-11-27	8.17	8.39	8.16	8.25	246800	8.25
NYSE	CLS	2009-11-25	8.51	8.69	8.51	8.60	615800	8.60
NYSE	CLS	2009-11-24	8.65	8.71	8.42	8.47	725700	8.47
NYSE	CLS	2009-11-23	8.79	8.88	8.62	8.67	487100	8.67
NYSE	CLS	2009-11-20	8.53	8.68	8.44	8.60	790500	8.60
NYSE	CLS	2009-11-19	8.67	8.67	8.41	8.48	542300	8.48
NYSE	CLS	2009-11-18	8.75	8.85	8.61	8.76	374800	8.76
NYSE	CLS	2009-11-17	8.90	8.93	8.75	8.86	605900	8.86
NYSE	CLS	2009-11-16	8.83	9.06	8.83	8.96	616600	8.96
NYSE	CLS	2009-11-13	8.85	8.85	8.67	8.81	596300	8.81
NYSE	CLS	2009-11-12	9.12	9.12	8.69	8.79	890800	8.79
NYSE	CLS	2009-11-11	8.87	9.21	8.87	9.18	1819400	9.18
NYSE	CLS	2009-11-10	8.72	8.91	8.66	8.82	917500	8.82
NYSE	CLS	2009-11-09	8.52	8.79	8.52	8.72	753000	8.72
NYSE	CLS	2009-11-06	8.13	8.47	8.10	8.35	695200	8.35
NYSE	CLS	2009-11-05	8.15	8.45	8.09	8.26	1012100	8.26
NYSE	CLS	2009-11-04	8.44	8.44	7.96	8.05	1158000	8.05
NYSE	CLS	2009-11-03	8.07	8.34	7.99	8.24	1461100	8.24
NYSE	CLS	2009-11-02	8.30	8.46	7.93	8.13	1604200	8.13
NYSE	CLS	2009-10-30	8.38	8.48	8.16	8.30	1237000	8.30
NYSE	CLS	2009-10-29	7.94	8.51	7.94	8.49	954200	8.49
NYSE	CLS	2009-10-28	8.27	8.41	7.86	7.89	1343000	7.89
NYSE	CLS	2009-10-27	8.57	8.64	8.26	8.33	1046000	8.33
NYSE	CLS	2009-10-26	8.56	8.83	8.46	8.59	1254300	8.59
NYSE	CLS	2009-10-23	9.08	9.24	8.36	8.54	2147100	8.54
NYSE	CLS	2009-10-22	9.06	9.18	8.91	9.15	1097800	9.15
NYSE	CLS	2009-10-21	9.12	9.39	9.10	9.12	893600	9.12
NYSE	CLS	2009-10-20	9.41	9.41	9.04	9.17	907400	9.17
NYSE	CLS	2009-10-19	9.62	9.62	9.35	9.46	981800	9.46
NYSE	CLS	2009-10-16	9.40	9.47	9.13	9.38	1348300	9.38
NYSE	CLS	2009-10-15	9.72	9.74	9.44	9.46	792000	9.46
NYSE	CLS	2009-10-14	9.56	9.86	9.44	9.77	1187900	9.77
NYSE	CLS	2009-10-13	9.53	9.57	9.39	9.41	681100	9.41
NYSE	CLS	2009-10-12	9.54	9.74	9.42	9.60	290300	9.60
NYSE	CLS	2009-10-09	9.39	9.55	9.39	9.53	368300	9.53
NYSE	CLS	2009-10-08	9.35	9.49	9.26	9.45	893100	9.45
NYSE	CLS	2009-10-07	9.23	9.43	9.15	9.27	774100	9.27
NYSE	CLS	2009-10-06	9.22	9.25	9.10	9.23	649600	9.23
NYSE	CLS	2009-10-05	8.93	9.10	8.79	9.06	641200	9.06
NYSE	CLS	2009-10-02	8.74	9.03	8.59	8.84	455100	8.84
NYSE	CLS	2009-10-01	9.51	9.56	8.84	8.84	876900	8.84
NYSE	CLS	2009-09-30	9.07	9.60	8.98	9.48	1913200	9.48
NYSE	CLS	2009-09-29	9.18	9.18	8.86	8.92	953800	8.92
NYSE	CLS	2009-09-28	8.61	9.19	8.61	9.11	1414100	9.11
NYSE	CLS	2009-09-25	8.96	9.01	8.53	8.59	1137100	8.59
NYSE	CLS	2009-09-24	9.15	9.27	8.78	9.06	1212200	9.06
NYSE	CLS	2009-09-23	9.32	9.37	9.14	9.16	1073300	9.16
NYSE	CLS	2009-09-22	9.50	9.51	9.20	9.36	867500	9.36
NYSE	CLS	2009-09-21	9.70	9.82	9.60	9.72	283000	9.72
NYSE	CLS	2009-09-18	9.82	9.97	9.66	9.86	574000	9.86
NYSE	CLS	2009-09-17	10.06	10.13	9.74	9.79	967900	9.79
NYSE	CLS	2009-09-16	9.89	10.11	9.66	10.09	1708900	10.09
NYSE	CLS	2009-09-15	9.49	9.96	9.39	9.81	1524000	9.81
NYSE	CLS	2009-09-14	9.36	9.44	9.23	9.39	567700	9.39
NYSE	CLS	2009-09-11	9.50	9.60	9.44	9.44	668900	9.44
NYSE	CLS	2009-09-10	9.33	9.49	9.23	9.45	784000	9.45
NYSE	CLS	2009-09-09	9.30	9.63	9.18	9.45	2302800	9.45
NYSE	CLS	2009-09-08	9.37	9.53	9.29	9.29	1308700	9.29
NYSE	CLS	2009-09-04	9.01	9.33	9.01	9.26	1305900	9.26
NYSE	CLS	2009-09-03	8.69	9.11	8.65	9.04	1117500	9.04
NYSE	CLS	2009-09-02	8.37	8.80	8.36	8.64	1299400	8.64
NYSE	CLS	2009-09-01	8.45	8.79	8.40	8.50	930600	8.50
NYSE	CLS	2009-08-31	8.58	8.58	8.40	8.50	740300	8.50
NYSE	CLS	2009-08-28	8.81	8.93	8.60	8.65	646600	8.65
NYSE	CLS	2009-08-27	8.83	8.83	8.50	8.65	387200	8.65
NYSE	CLS	2009-08-26	8.68	8.86	8.60	8.76	440600	8.76
NYSE	CLS	2009-08-25	8.60	8.65	8.46	8.64	398200	8.64
NYSE	CLS	2009-08-24	8.96	9.02	8.48	8.49	501500	8.49
NYSE	CLS	2009-08-21	8.46	9.00	8.34	8.85	1123500	8.85
NYSE	CLS	2009-08-20	8.12	8.20	8.00	8.16	261600	8.16
NYSE	CLS	2009-08-19	7.91	8.12	7.91	8.07	246900	8.07
NYSE	CLS	2009-08-18	7.85	8.14	7.82	8.11	404100	8.11
NYSE	CLS	2009-08-17	7.74	7.86	7.63	7.75	514000	7.75
NYSE	CLS	2009-08-14	8.23	8.23	8.00	8.04	554500	8.04
NYSE	CLS	2009-08-13	8.34	8.34	8.16	8.20	383800	8.20
NYSE	CLS	2009-08-12	8.12	8.41	8.06	8.23	467200	8.23
NYSE	CLS	2009-08-11	7.99	8.17	7.99	8.09	361400	8.09
NYSE	CLS	2009-08-10	8.19	8.26	8.08	8.16	326900	8.16
NYSE	CLS	2009-08-07	8.21	8.29	8.08	8.15	647100	8.15
NYSE	CLS	2009-08-06	8.33	8.46	8.09	8.17	1373100	8.17
NYSE	CLS	2009-08-05	8.01	8.42	7.97	8.33	1005600	8.33
NYSE	CLS	2009-08-04	8.01	8.25	7.94	8.12	1092600	8.12
NYSE	CLS	2009-08-03	8.25	8.25	7.92	7.94	591800	7.94
NYSE	CLS	2009-07-31	7.83	8.08	7.81	7.97	516800	7.97
NYSE	CLS	2009-07-30	7.86	7.95	7.82	7.88	494600	7.88
NYSE	CLS	2009-07-29	7.65	7.82	7.57	7.81	486300	7.81
NYSE	CLS	2009-07-28	7.59	7.72	7.43	7.62	708500	7.62
NYSE	CLS	2009-07-27	7.92	7.93	7.60	7.67	1089600	7.67
NYSE	CLS	2009-07-24	7.86	8.11	7.64	7.84	1073500	7.84
NYSE	CLS	2009-07-23	7.70	8.29	7.39	8.15	3179800	8.15
NYSE	CLS	2009-07-22	7.62	8.10	7.57	8.08	1674000	8.08
NYSE	CLS	2009-07-21	7.90	7.94	7.71	7.75	671200	7.75
NYSE	CLS	2009-07-20	7.60	7.89	7.58	7.75	685300	7.75
NYSE	CLS	2009-07-17	7.62	7.63	7.31	7.53	762700	7.53
NYSE	CLS	2009-07-16	7.53	7.66	7.49	7.62	983800	7.62
NYSE	CLS	2009-07-15	7.00	7.61	6.99	7.60	2033400	7.60
NYSE	CLS	2009-07-14	6.64	7.22	6.47	6.82	4080400	6.82
NYSE	CLS	2009-07-13	6.34	6.61	6.24	6.58	767800	6.58
NYSE	CLS	2009-07-10	6.29	6.38	6.16	6.34	594900	6.34
NYSE	CLS	2009-07-09	6.19	6.35	6.18	6.31	436400	6.31
NYSE	CLS	2009-07-08	6.34	6.34	6.07	6.15	1435700	6.15
NYSE	CLS	2009-07-07	6.50	6.50	6.29	6.33	465700	6.33
NYSE	CLS	2009-07-06	6.44	6.55	6.30	6.49	857800	6.49
NYSE	CLS	2009-07-02	6.65	6.72	6.44	6.44	561000	6.44
NYSE	CLS	2009-07-01	6.88	6.97	6.69	6.69	505300	6.69
NYSE	CLS	2009-06-30	6.69	6.84	6.69	6.82	833500	6.82
NYSE	CLS	2009-06-29	6.84	6.84	6.64	6.71	516900	6.71
NYSE	CLS	2009-06-26	6.80	6.85	6.68	6.73	828800	6.73
NYSE	CLS	2009-06-25	6.57	6.90	6.57	6.86	809200	6.86
NYSE	CLS	2009-06-24	6.54	6.75	6.48	6.65	1086800	6.65
NYSE	CLS	2009-06-23	6.30	6.38	6.10	6.36	1710800	6.36
NYSE	CLS	2009-06-22	6.45	6.49	6.30	6.34	819400	6.34
NYSE	CLS	2009-06-19	6.88	6.88	6.57	6.61	1047400	6.61
NYSE	CLS	2009-06-18	6.75	6.83	6.63	6.79	780100	6.79
NYSE	CLS	2009-06-17	6.84	6.84	6.57	6.70	891400	6.70
NYSE	CLS	2009-06-16	6.98	7.23	6.78	6.82	992800	6.82
NYSE	CLS	2009-06-15	7.23	7.23	6.82	7.02	646600	7.02
NYSE	CLS	2009-06-12	7.25	7.40	7.14	7.29	573500	7.29
NYSE	CLS	2009-06-11	7.13	7.41	7.13	7.31	1312200	7.31
NYSE	CLS	2009-06-10	7.76	7.81	7.13	7.16	1510500	7.16
NYSE	CLS	2009-06-09	7.39	7.81	7.35	7.74	839300	7.74
NYSE	CLS	2009-06-08	7.42	7.52	7.27	7.42	800500	7.42
NYSE	CLS	2009-06-05	6.99	7.70	6.99	7.45	2297000	7.45
NYSE	CLS	2009-06-04	6.83	6.93	6.75	6.93	605900	6.93
NYSE	CLS	2009-06-03	6.95	6.99	6.73	6.76	539000	6.76
NYSE	CLS	2009-06-02	7.27	7.29	6.88	7.00	1047800	7.00
NYSE	CLS	2009-06-01	6.75	7.53	6.73	7.41	2105600	7.41
NYSE	CLS	2009-05-29	6.60	6.60	6.38	6.59	712800	6.59
NYSE	CLS	2009-05-28	6.61	6.68	6.36	6.40	926200	6.40
NYSE	CLS	2009-05-27	6.44	6.61	6.32	6.51	2256600	6.51
NYSE	CLS	2009-05-26	6.06	6.44	5.98	6.34	1377200	6.34
NYSE	CLS	2009-05-22	6.33	6.39	6.07	6.19	1015200	6.19
NYSE	CLS	2009-05-21	6.35	6.56	6.24	6.29	1999900	6.29
NYSE	CLS	2009-05-20	6.51	6.66	6.41	6.50	1420800	6.50
NYSE	CLS	2009-05-19	6.00	6.50	5.99	6.39	1134500	6.39
NYSE	CLS	2009-05-18	5.94	6.06	5.82	6.06	557200	6.06
NYSE	CLS	2009-05-15	5.81	6.07	5.78	5.92	864700	5.92
NYSE	CLS	2009-05-14	5.60	5.91	5.58	5.85	1211800	5.85
NYSE	CLS	2009-05-13	5.65	5.79	5.57	5.64	1518700	5.64
NYSE	CLS	2009-05-12	6.09	6.20	5.78	5.84	1310700	5.84
NYSE	CLS	2009-05-11	6.28	6.28	6.04	6.16	1205400	6.16
NYSE	CLS	2009-05-08	6.36	6.48	6.20	6.29	1609500	6.29
NYSE	CLS	2009-05-07	6.50	6.53	6.11	6.21	1265300	6.21
NYSE	CLS	2009-05-06	6.50	6.63	6.29	6.40	1314000	6.40
NYSE	CLS	2009-05-05	6.44	6.70	6.40	6.47	1522400	6.47
NYSE	CLS	2009-05-04	6.18	6.54	6.18	6.48	913300	6.48
NYSE	CLS	2009-05-01	5.95	6.27	5.95	6.18	920700	6.18
NYSE	CLS	2009-04-30	6.18	6.37	5.87	5.91	1627200	5.91
NYSE	CLS	2009-04-29	5.90	6.33	5.90	6.13	1718800	6.13
NYSE	CLS	2009-04-28	6.01	6.06	5.73	5.84	1773300	5.84
NYSE	CLS	2009-04-27	5.55	5.88	5.55	5.79	2252200	5.79
NYSE	CLS	2009-04-24	5.31	5.95	5.20	5.75	2851300	5.75
NYSE	CLS	2009-04-23	4.78	5.32	4.75	5.30	3588900	5.30
NYSE	CLS	2009-04-22	4.66	4.98	4.60	4.66	1806800	4.66
NYSE	CLS	2009-04-21	4.31	4.82	4.27	4.82	1697500	4.82
NYSE	CLS	2009-04-20	4.81	4.81	4.37	4.44	1240200	4.44
NYSE	CLS	2009-04-17	4.78	4.95	4.73	4.91	1057400	4.91
NYSE	CLS	2009-04-16	4.57	4.97	4.55	4.77	1522700	4.77
NYSE	CLS	2009-04-15	4.47	4.59	4.43	4.57	587300	4.57
NYSE	CLS	2009-04-14	4.48	4.59	4.43	4.52	565100	4.52
NYSE	CLS	2009-04-13	4.65	4.65	4.40	4.59	820700	4.59
NYSE	CLS	2009-04-09	4.68	4.71	4.57	4.68	2898600	4.68
NYSE	CLS	2009-04-08	4.50	4.58	4.36	4.56	2174400	4.56
NYSE	CLS	2009-04-07	4.25	4.50	4.25	4.40	2604100	4.40
NYSE	CLS	2009-04-06	4.05	4.41	4.05	4.35	2580400	4.35
NYSE	CLS	2009-04-03	3.79	4.20	3.72	4.15	3079300	4.15
NYSE	CLS	2009-04-02	3.81	3.93	3.68	3.73	1049400	3.73
NYSE	CLS	2009-04-01	3.45	3.87	3.39	3.74	1485300	3.74
NYSE	CLS	2009-03-31	3.63	3.63	3.45	3.56	1922500	3.56
NYSE	CLS	2009-03-30	3.58	3.69	3.37	3.68	1443900	3.68
NYSE	CLS	2009-03-27	3.92	3.93	3.61	3.73	1049500	3.73
NYSE	CLS	2009-03-26	3.53	4.08	3.35	3.92	2891200	3.92
NYSE	CLS	2009-03-25	3.20	3.72	3.16	3.50	1906000	3.50
NYSE	CLS	2009-03-24	3.22	3.23	3.10	3.13	1237300	3.13
NYSE	CLS	2009-03-23	3.11	3.23	3.06	3.23	715400	3.23
NYSE	CLS	2009-03-20	2.84	3.04	2.84	2.99	711500	2.99
NYSE	CLS	2009-03-19	3.15	3.15	2.86	2.90	986000	2.90
NYSE	CLS	2009-03-18	3.02	3.05	2.90	3.05	1462300	3.05
NYSE	CLS	2009-03-17	2.94	3.03	2.93	3.01	396200	3.01
NYSE	CLS	2009-03-16	2.93	3.07	2.93	3.00	518600	3.00
NYSE	CLS	2009-03-13	2.95	3.09	2.88	3.02	1101400	3.02
NYSE	CLS	2009-03-12	2.89	3.03	2.80	3.01	1285900	3.01
NYSE	CLS	2009-03-11	2.84	2.99	2.82	2.86	480600	2.86
NYSE	CLS	2009-03-10	2.65	2.90	2.62	2.89	1997200	2.89
NYSE	CLS	2009-03-09	2.84	2.84	2.58	2.59	1295000	2.59
NYSE	CLS	2009-03-06	2.97	2.97	2.75	2.86	1285300	2.86
NYSE	CLS	2009-03-05	3.07	3.09	2.85	2.90	794800	2.90
NYSE	CLS	2009-03-04	3.09	3.26	3.04	3.16	1357100	3.16
NYSE	CLS	2009-03-03	3.06	3.10	2.99	3.02	855700	3.02
NYSE	CLS	2009-03-02	3.10	3.12	3.04	3.06	1134600	3.06
NYSE	CLS	2009-02-27	3.17	3.22	3.08	3.16	646200	3.16
NYSE	CLS	2009-02-26	3.22	3.26	3.09	3.22	1572000	3.22
NYSE	CLS	2009-02-25	3.22	3.24	3.03	3.11	1547300	3.11
NYSE	CLS	2009-02-24	3.20	3.29	3.09	3.25	1392500	3.25
NYSE	CLS	2009-02-23	3.49	3.53	3.09	3.13	1801000	3.13
NYSE	CLS	2009-02-20	3.55	3.58	3.43	3.51	1525200	3.51
NYSE	CLS	2009-02-19	3.65	3.74	3.57	3.66	1286600	3.66
NYSE	CLS	2009-02-18	3.79	3.79	3.56	3.69	1636200	3.69
NYSE	CLS	2009-02-17	3.90	3.93	3.72	3.77	1270600	3.77
NYSE	CLS	2009-02-13	4.03	4.09	3.91	3.98	868900	3.98
NYSE	CLS	2009-02-12	4.03	4.06	3.91	4.01	649600	4.01
NYSE	CLS	2009-02-11	4.15	4.17	3.98	4.04	901200	4.04
NYSE	CLS	2009-02-10	4.25	4.32	4.08	4.15	1247600	4.15
NYSE	CLS	2009-02-09	4.31	4.35	4.22	4.31	741600	4.31
NYSE	CLS	2009-02-06	4.16	4.31	4.12	4.25	2373200	4.25
NYSE	CLS	2009-02-05	4.01	4.27	3.90	4.18	1662700	4.18
NYSE	CLS	2009-02-04	3.92	4.19	3.81	4.04	1578100	4.04
NYSE	CLS	2009-02-03	4.07	4.10	3.91	4.02	1897100	4.02
NYSE	CLS	2009-02-02	4.18	4.21	3.99	4.13	1835800	4.13
NYSE	CLS	2009-01-30	4.39	4.46	4.23	4.30	1181000	4.30
NYSE	CLS	2009-01-29	4.43	4.51	4.15	4.35	1513900	4.35
NYSE	CLS	2009-01-28	4.34	4.41	4.27	4.39	1200200	4.39
NYSE	CLS	2009-01-27	4.49	4.60	4.23	4.35	926400	4.35
NYSE	CLS	2009-01-26	4.52	4.62	4.31	4.44	875600	4.44
NYSE	CLS	2009-01-23	4.57	4.69	4.46	4.57	644600	4.57
NYSE	CLS	2009-01-22	4.41	4.71	4.34	4.60	740400	4.60
NYSE	CLS	2009-01-21	4.44	4.60	4.35	4.51	693000	4.51
NYSE	CLS	2009-01-20	4.61	4.61	4.34	4.44	1009000	4.44
NYSE	CLS	2009-01-16	4.56	4.62	4.40	4.49	1027800	4.49
NYSE	CLS	2009-01-15	4.54	4.54	4.30	4.48	1296900	4.48
NYSE	CLS	2009-01-14	4.82	4.82	4.51	4.54	1331400	4.54
NYSE	CLS	2009-01-13	4.51	5.00	4.50	4.79	1026600	4.79
NYSE	CLS	2009-01-12	4.45	4.67	4.45	4.56	1170100	4.56
NYSE	CLS	2009-01-09	4.54	4.57	4.36	4.52	639400	4.52
NYSE	CLS	2009-01-08	4.59	4.67	4.47	4.62	539000	4.62
NYSE	CLS	2009-01-07	4.76	4.81	4.58	4.67	614100	4.67
NYSE	CLS	2009-01-06	4.91	5.02	4.72	4.83	918600	4.83
NYSE	CLS	2009-01-05	4.81	4.90	4.67	4.90	659500	4.90
NYSE	CLS	2009-01-02	4.61	4.78	4.42	4.75	626100	4.75
NYSE	CLS	2002-08-02	20.40	20.79	19.70	19.94	2009500	19.94
NYSE	CPB	2009-12-31	34.14	34.31	33.80	33.80	1154700	33.80
NYSE	CPB	2009-12-30	33.94	34.31	33.77	34.20	1367600	34.20
NYSE	CPB	2009-12-29	34.32	34.37	33.89	34.04	1316300	34.04
NYSE	CPB	2009-12-28	34.40	34.40	34.08	34.27	1247800	34.27
NYSE	CPB	2009-12-24	34.22	34.52	34.12	34.51	1043700	34.23
NYSE	CPB	2009-12-23	33.68	34.37	33.63	34.34	2565000	34.07
NYSE	CPB	2009-12-22	33.55	33.80	33.39	33.78	1715700	33.51
NYSE	CPB	2009-12-21	33.12	33.48	33.03	33.47	1952800	33.20
NYSE	CPB	2009-12-18	33.43	33.43	32.39	33.02	6622500	32.76
NYSE	CPB	2009-12-17	34.32	34.38	33.25	33.31	4687200	33.04
NYSE	CPB	2009-12-16	34.62	34.79	34.39	34.40	1286300	34.13
NYSE	CPB	2009-12-15	34.75	34.87	34.47	34.53	3183200	34.25
NYSE	CPB	2009-12-14	34.86	34.96	34.74	34.83	1259400	34.55
NYSE	CPB	2009-12-11	34.81	34.99	34.71	34.80	2136800	34.52
NYSE	CPB	2009-12-10	35.00	35.13	34.69	34.84	1892700	34.56
NYSE	CPB	2009-12-09	35.01	35.20	34.89	35.04	1392400	34.76
NYSE	CPB	2009-12-08	35.37	35.38	34.83	35.07	1601600	34.79
NYSE	CPB	2009-12-07	35.41	35.61	35.29	35.40	1437400	35.12
NYSE	CPB	2009-12-04	35.44	35.69	35.14	35.47	2389000	35.19
NYSE	CPB	2009-12-03	35.50	35.67	35.24	35.35	2003000	35.07
NYSE	CPB	2009-12-02	35.49	35.80	35.37	35.40	2106000	35.12
NYSE	CPB	2009-12-01	35.13	35.60	35.10	35.56	2029900	35.28
NYSE	CPB	2009-11-30	35.15	35.19	34.70	34.97	2288000	34.69
NYSE	CPB	2009-11-27	35.16	35.39	34.72	35.16	1232800	34.88
NYSE	CPB	2009-11-25	35.47	35.47	35.18	35.38	1626300	35.10
NYSE	CPB	2009-11-24	34.88	35.61	34.60	35.40	3130000	35.12
NYSE	CPB	2009-11-23	34.60	34.76	33.87	34.60	4643300	34.32
NYSE	CPB	2009-11-20	34.07	34.34	33.95	34.12	2691200	33.85
NYSE	CPB	2009-11-19	33.67	34.09	33.47	34.05	2887100	33.78
NYSE	CPB	2009-11-18	33.52	33.80	33.30	33.77	2163100	33.50
NYSE	CPB	2009-11-17	33.56	33.63	33.34	33.58	1589900	33.31
NYSE	CPB	2009-11-16	33.37	33.56	33.21	33.48	1617500	33.21
NYSE	CPB	2009-11-13	33.19	33.32	33.01	33.18	1405000	32.92
NYSE	CPB	2009-11-12	33.06	33.46	33.00	33.12	2750200	32.86
NYSE	CPB	2009-11-11	32.92	33.05	32.70	33.03	1808800	32.77
NYSE	CPB	2009-11-10	32.64	33.02	32.60	32.72	1656100	32.46
NYSE	CPB	2009-11-09	32.22	32.67	32.15	32.65	1340700	32.39
NYSE	CPB	2009-11-06	32.06	32.24	32.00	32.19	1366300	31.93
NYSE	CPB	2009-11-05	31.69	32.14	31.61	32.14	1985500	31.88
NYSE	CPB	2009-11-04	31.28	31.97	31.15	31.61	2493500	31.36
NYSE	CPB	2009-11-03	31.57	31.60	30.96	31.23	2596000	30.98
NYSE	CPB	2009-11-02	31.85	31.95	31.51	31.63	2821300	31.38
NYSE	CPB	2009-10-30	32.30	32.50	31.75	31.75	3196100	31.50
NYSE	CPB	2009-10-29	31.99	32.38	31.70	32.32	1734000	32.06
NYSE	CPB	2009-10-28	32.04	32.19	31.87	31.87	1528900	31.62
NYSE	CPB	2009-10-27	31.81	32.21	31.79	32.05	2078700	31.79
NYSE	CPB	2009-10-26	31.96	32.33	31.38	31.84	1672500	31.59
NYSE	CPB	2009-10-23	32.35	32.36	31.83	31.89	1680200	31.64
NYSE	CPB	2009-10-22	32.37	32.45	31.98	32.31	1890000	32.05
NYSE	CPB	2009-10-21	32.71	33.07	32.41	32.45	2124900	32.19
NYSE	CPB	2009-10-20	33.01	33.15	32.72	32.77	1856900	32.51
NYSE	CPB	2009-10-19	32.66	33.10	32.53	32.96	1885500	32.70
NYSE	CPB	2009-10-16	32.36	32.74	32.30	32.62	1523400	32.36
NYSE	CPB	2009-10-15	32.20	32.58	32.13	32.54	1642300	32.28
NYSE	CPB	2009-10-14	32.57	32.77	32.27	32.29	1698000	32.03
NYSE	CPB	2009-10-13	32.61	32.61	32.34	32.41	2153500	32.15
NYSE	CPB	2009-10-12	32.50	32.84	32.28	32.62	2388200	32.36
NYSE	CPB	2009-10-09	32.31	32.48	32.15	32.35	2077900	32.09
NYSE	CPB	2009-10-08	32.34	32.48	32.21	32.39	2173500	32.13
NYSE	CPB	2009-10-07	32.21	32.58	32.11	32.28	1979600	32.02
NYSE	CPB	2009-10-06	31.81	32.50	31.81	32.24	2993700	31.98
NYSE	CPB	2009-10-05	31.96	31.97	31.60	31.81	2618600	31.56
NYSE	CPB	2009-10-02	31.90	32.13	31.87	31.88	2473100	31.63
NYSE	CPB	2009-10-01	32.42	32.42	31.93	32.19	2574000	31.93
NYSE	CPB	2009-09-30	32.94	32.94	32.43	32.62	2229700	32.11
NYSE	CPB	2009-09-29	32.86	32.98	32.68	32.91	2213000	32.40
NYSE	CPB	2009-09-28	32.67	32.90	32.47	32.80	1255200	32.29
NYSE	CPB	2009-09-25	32.78	32.80	32.48	32.53	2177500	32.02
NYSE	CPB	2009-09-24	32.72	32.81	32.55	32.69	1981800	32.18
NYSE	CPB	2009-09-23	32.66	33.13	32.66	32.67	3109600	32.16
NYSE	CPB	2009-09-22	32.94	32.94	32.48	32.62	2221100	32.11
NYSE	CPB	2009-09-21	32.29	32.87	32.29	32.81	3484600	32.30
NYSE	CPB	2009-09-18	31.87	32.35	31.70	32.29	3738700	31.79
NYSE	CPB	2009-09-17	31.97	32.05	31.70	31.86	2606400	31.36
NYSE	CPB	2009-09-16	32.36	32.67	31.88	31.96	3853000	31.46
NYSE	CPB	2009-09-15	32.71	32.71	32.15	32.32	2267000	31.82
NYSE	CPB	2009-09-14	32.44	32.97	32.40	32.67	3847800	32.16
NYSE	CPB	2009-09-11	33.97	33.98	32.69	33.13	4283300	32.61
NYSE	CPB	2009-09-10	32.40	33.22	32.18	33.12	4051200	32.60
NYSE	CPB	2009-09-09	32.48	32.55	32.24	32.36	1858400	31.86
NYSE	CPB	2009-09-08	31.45	32.48	31.28	32.38	3149400	31.88
NYSE	CPB	2009-09-04	30.87	31.26	30.83	31.19	1177200	30.70
NYSE	CPB	2009-09-03	30.89	30.91	30.63	30.88	945100	30.40
NYSE	CPB	2009-09-02	30.83	30.94	30.68	30.84	1161300	30.36
NYSE	CPB	2009-09-01	31.25	31.45	30.79	30.83	2164600	30.35
NYSE	CPB	2009-08-31	31.18	31.60	31.18	31.36	1809800	30.87
NYSE	CPB	2009-08-28	31.56	31.56	31.27	31.41	918000	30.92
NYSE	CPB	2009-08-27	31.18	31.57	31.03	31.49	2277000	31.00
NYSE	CPB	2009-08-26	31.18	31.37	31.06	31.18	896400	30.69
NYSE	CPB	2009-08-25	31.20	31.39	31.05	31.17	1174600	30.68
NYSE	CPB	2009-08-24	31.22	31.22	30.87	31.11	967000	30.63
NYSE	CPB	2009-08-21	30.66	31.19	30.66	31.12	1185300	30.64
NYSE	CPB	2009-08-20	30.77	30.82	30.44	30.56	1931300	30.08
NYSE	CPB	2009-08-19	29.90	30.75	29.81	30.66	2430000	30.18
NYSE	CPB	2009-08-18	30.37	30.40	30.00	30.03	2725400	29.56
NYSE	CPB	2009-08-17	30.49	30.62	30.25	30.40	2403000	29.93
NYSE	CPB	2009-08-14	30.92	30.92	30.24	30.60	2716300	30.12
NYSE	CPB	2009-08-13	30.81	30.81	30.39	30.61	1207800	30.13
NYSE	CPB	2009-08-12	30.74	30.96	30.60	30.70	1230800	30.22
NYSE	CPB	2009-08-11	30.85	30.99	30.73	30.83	1351800	30.35
NYSE	CPB	2009-08-10	30.80	30.98	30.66	30.85	1211600	30.37
NYSE	CPB	2009-08-07	30.80	30.97	30.74	30.83	1037500	30.35
NYSE	CPB	2009-08-06	30.73	31.08	30.67	30.73	1227100	30.25
NYSE	CPB	2009-08-05	31.21	31.44	30.71	30.75	1688500	30.27
NYSE	CPB	2009-08-04	30.85	31.27	30.77	31.27	2047300	30.78
NYSE	CPB	2009-08-03	31.28	31.33	30.74	30.96	1573500	30.48
NYSE	CPB	2009-07-31	31.20	31.41	30.97	31.03	1461200	30.55
NYSE	CPB	2009-07-30	31.26	31.47	31.13	31.16	1964700	30.67
NYSE	CPB	2009-07-29	30.86	31.24	30.67	31.13	3331700	30.65
NYSE	CPB	2009-07-28	30.49	30.61	30.34	30.50	1811700	30.03
NYSE	CPB	2009-07-27	30.57	30.69	30.23	30.63	1812800	30.15
NYSE	CPB	2009-07-24	30.29	30.56	30.27	30.53	1081400	30.05
NYSE	CPB	2009-07-23	30.08	30.60	29.93	30.34	1852100	29.87
NYSE	CPB	2009-07-22	30.11	30.20	29.91	29.96	1601700	29.49
NYSE	CPB	2009-07-21	29.98	30.19	29.72	30.05	1947900	29.58
NYSE	CPB	2009-07-20	29.97	30.06	29.58	29.87	1579400	29.40
NYSE	CPB	2009-07-17	29.97	30.12	29.82	29.93	1685000	29.46
NYSE	CPB	2009-07-16	29.77	30.11	29.70	30.03	2383000	29.56
NYSE	CPB	2009-07-15	29.71	29.87	29.45	29.74	2626800	29.28
NYSE	CPB	2009-07-14	29.51	29.59	29.21	29.39	1751300	28.93
NYSE	CPB	2009-07-13	28.92	29.56	28.92	29.43	3239800	28.97
NYSE	CPB	2009-07-10	29.06	29.31	28.57	28.84	2261900	28.39
NYSE	CPB	2009-07-09	29.61	29.61	28.98	29.19	1414300	28.74
NYSE	CPB	2009-07-08	29.45	29.66	29.21	29.42	1842000	28.96
NYSE	CPB	2009-07-07	29.56	29.90	29.41	29.43	2095200	28.97
NYSE	CPB	2009-07-06	29.08	29.70	29.06	29.70	1766700	29.24
NYSE	CPB	2009-07-02	29.73	29.82	29.19	29.21	1752300	28.76
NYSE	CPB	2009-07-01	29.28	30.14	29.28	29.92	2153700	29.45
NYSE	CPB	2009-06-30	29.66	29.76	29.15	29.42	2463700	28.72
NYSE	CPB	2009-06-29	29.63	29.76	29.34	29.69	2051200	28.98
NYSE	CPB	2009-06-26	29.50	29.63	29.13	29.53	3202300	28.82
NYSE	CPB	2009-06-25	29.03	29.64	28.84	29.52	2672500	28.81
NYSE	CPB	2009-06-24	28.87	29.18	28.64	29.10	2673000	28.40
NYSE	CPB	2009-06-23	28.68	28.82	28.52	28.74	2016400	28.05
NYSE	CPB	2009-06-22	28.48	28.82	28.43	28.66	2245200	27.97
NYSE	CPB	2009-06-19	28.99	29.27	28.28	28.57	3280700	27.89
NYSE	CPB	2009-06-18	28.25	29.03	28.25	28.88	1922800	28.19
NYSE	CPB	2009-06-17	28.26	28.77	28.10	28.28	2577700	27.60
NYSE	CPB	2009-06-16	28.59	28.65	28.20	28.24	1888500	27.56
NYSE	CPB	2009-06-15	28.92	28.97	28.55	28.62	2226400	27.93
NYSE	CPB	2009-06-12	29.00	29.30	28.80	29.10	1864000	28.40
NYSE	CPB	2009-06-11	28.90	29.36	28.75	29.05	1999000	28.35
NYSE	CPB	2009-06-10	29.06	29.22	28.44	28.89	3019800	28.20
NYSE	CPB	2009-06-09	28.93	29.05	28.67	28.95	2498000	28.26
NYSE	CPB	2009-06-08	28.67	29.05	28.54	28.91	3182100	28.22
NYSE	CPB	2009-06-05	28.95	28.95	28.49	28.77	2351800	28.08
NYSE	CPB	2009-06-04	28.88	28.90	28.60	28.79	2343100	28.10
NYSE	CPB	2009-06-03	28.71	28.91	28.46	28.81	2303800	28.12
NYSE	CPB	2009-06-02	28.34	29.02	28.22	28.81	3541500	28.12
NYSE	CPB	2009-06-01	27.81	28.42	27.70	28.33	2680800	27.65
NYSE	CPB	2009-05-29	27.88	27.91	27.47	27.72	2823000	27.06
NYSE	CPB	2009-05-28	28.10	28.22	27.48	27.87	3205300	27.20
NYSE	CPB	2009-05-27	28.54	28.54	27.94	28.02	3547100	27.35
NYSE	CPB	2009-05-26	27.34	28.31	27.12	28.24	4035800	27.56
NYSE	CPB	2009-05-22	27.40	27.53	26.79	27.35	5386500	26.70
NYSE	CPB	2009-05-21	26.78	26.85	26.50	26.79	2653900	26.15
NYSE	CPB	2009-05-20	27.18	27.37	26.90	26.94	1733300	26.30
NYSE	CPB	2009-05-19	27.07	27.26	26.87	27.07	2209200	26.42
NYSE	CPB	2009-05-18	27.21	27.21	26.70	27.16	1736200	26.51
NYSE	CPB	2009-05-15	26.74	27.08	26.53	26.89	2172900	26.25
NYSE	CPB	2009-05-14	27.09	27.25	26.57	26.75	2924800	26.11
NYSE	CPB	2009-05-13	26.97	27.59	26.88	27.01	3433900	26.36
NYSE	CPB	2009-05-12	26.72	27.25	26.39	27.11	2939400	26.46
NYSE	CPB	2009-05-11	26.80	27.02	26.38	26.61	3186400	25.97
NYSE	CPB	2009-05-08	26.62	26.74	26.25	26.40	1880700	25.77
NYSE	CPB	2009-05-07	26.40	26.70	26.13	26.38	2686300	25.75
NYSE	CPB	2009-05-06	26.53	26.76	26.10	26.39	2812900	25.76
NYSE	CPB	2009-05-05	26.00	26.55	26.00	26.39	4420500	25.76
NYSE	CPB	2009-05-04	26.00	26.09	25.65	26.00	2301700	25.38
NYSE	CPB	2009-05-01	25.62	25.89	25.39	25.80	3157200	25.18
NYSE	CPB	2009-04-30	25.68	25.96	25.40	25.72	3736000	25.10
NYSE	CPB	2009-04-29	25.55	25.69	25.21	25.57	3402600	24.96
NYSE	CPB	2009-04-28	25.05	25.43	24.96	25.27	2235100	24.67
NYSE	CPB	2009-04-27	24.73	25.28	24.63	25.06	3337400	24.46
NYSE	CPB	2009-04-24	25.87	25.98	24.73	24.87	4193800	24.27
NYSE	CPB	2009-04-23	26.08	26.22	25.71	25.87	2647400	25.25
NYSE	CPB	2009-04-22	26.46	26.61	26.14	26.24	1818900	25.61
NYSE	CPB	2009-04-21	26.19	26.79	26.15	26.56	1806500	25.92
NYSE	CPB	2009-04-20	26.21	26.66	26.03	26.41	2184700	25.78
NYSE	CPB	2009-04-17	26.62	26.78	26.14	26.44	1769600	25.81
NYSE	CPB	2009-04-16	26.21	26.66	25.65	26.57	3554200	25.93
NYSE	CPB	2009-04-15	25.84	26.31	25.83	26.14	2025000	25.51
NYSE	CPB	2009-04-14	25.86	26.05	25.50	25.93	2299100	25.31
NYSE	CPB	2009-04-13	26.03	26.20	25.85	25.98	1573100	25.36
NYSE	CPB	2009-04-09	26.55	26.63	25.93	26.12	2492100	25.49
NYSE	CPB	2009-04-08	26.13	26.31	25.95	26.18	2174300	25.55
NYSE	CPB	2009-04-07	26.34	26.61	25.99	26.16	2291900	25.53
NYSE	CPB	2009-04-06	26.58	26.91	26.39	26.63	2822300	25.99
NYSE	CPB	2009-04-03	27.87	28.10	27.07	27.43	1611200	26.77
NYSE	CPB	2009-04-02	28.03	28.40	27.71	27.91	2360600	27.24
NYSE	CPB	2009-04-01	27.16	27.90	27.00	27.74	1850100	26.83
NYSE	CPB	2009-03-31	27.03	27.71	26.78	27.36	1991700	26.46
NYSE	CPB	2009-03-30	27.29	27.34	26.76	27.00	1488000	26.12
NYSE	CPB	2009-03-27	26.94	27.56	26.90	27.45	2296000	26.55
NYSE	CPB	2009-03-26	27.42	27.49	26.50	27.21	3539000	26.32
NYSE	CPB	2009-03-25	26.92	27.37	26.77	27.25	2740000	26.36
NYSE	CPB	2009-03-24	26.77	27.04	26.53	26.82	2270700	25.94
NYSE	CPB	2009-03-23	26.97	26.97	26.22	26.94	1969000	26.06
NYSE	CPB	2009-03-20	26.44	26.95	26.33	26.48	3428500	25.61
NYSE	CPB	2009-03-19	26.90	27.04	26.20	26.36	1830100	25.50
NYSE	CPB	2009-03-18	27.22	27.27	26.59	26.94	2104100	26.06
NYSE	CPB	2009-03-17	27.57	27.57	27.08	27.40	2636300	26.50
NYSE	CPB	2009-03-16	27.20	28.06	27.10	27.38	2215600	26.48
NYSE	CPB	2009-03-13	26.45	27.00	26.28	26.93	3420100	26.05
NYSE	CPB	2009-03-12	25.52	26.33	25.52	26.20	2475400	25.34
NYSE	CPB	2009-03-11	26.26	26.44	25.54	25.59	3021600	24.75
NYSE	CPB	2009-03-10	25.89	26.46	25.72	26.31	3225800	25.45
NYSE	CPB	2009-03-09	26.32	26.45	25.63	25.65	1637000	24.81
NYSE	CPB	2009-03-06	26.41	26.89	26.11	26.55	2845300	25.68
NYSE	CPB	2009-03-05	26.61	26.65	26.11	26.28	3454300	25.42
NYSE	CPB	2009-03-04	26.93	27.17	26.34	26.67	2653400	25.80
NYSE	CPB	2009-03-03	26.68	27.11	26.52	26.68	3243100	25.81
NYSE	CPB	2009-03-02	26.41	26.73	26.17	26.47	4473400	25.60
NYSE	CPB	2009-02-27	27.43	27.50	26.77	26.77	4807700	25.89
NYSE	CPB	2009-02-26	28.86	28.92	27.50	27.50	3207000	26.60
NYSE	CPB	2009-02-25	28.54	29.04	28.47	28.69	2844000	27.75
NYSE	CPB	2009-02-24	28.61	29.01	28.12	28.65	3113300	27.71
NYSE	CPB	2009-02-23	29.73	29.96	28.30	28.63	3959900	27.69
NYSE	CPB	2009-02-20	29.29	29.63	29.00	29.45	3669500	28.49
NYSE	CPB	2009-02-19	29.55	30.12	29.45	29.56	2624800	28.59
NYSE	CPB	2009-02-18	29.87	30.16	29.13	29.37	3264100	28.41
NYSE	CPB	2009-02-17	30.52	30.52	29.54	29.78	3202500	28.81
NYSE	CPB	2009-02-13	30.76	31.03	30.41	30.88	2812500	29.87
NYSE	CPB	2009-02-12	29.97	30.63	29.86	30.63	1908200	29.63
NYSE	CPB	2009-02-11	30.23	30.41	30.02	30.25	2409500	29.26
NYSE	CPB	2009-02-10	30.97	31.07	29.98	30.17	3260400	29.18
NYSE	CPB	2009-02-09	30.57	31.15	30.21	31.01	2122500	29.99
NYSE	CPB	2009-02-06	30.72	30.95	30.32	30.56	1898600	29.56
NYSE	CPB	2009-02-05	30.80	31.04	30.41	30.72	1898400	29.71
NYSE	CPB	2009-02-04	31.38	31.38	30.37	30.88	2338100	29.87
NYSE	CPB	2009-02-03	30.88	31.41	30.53	31.30	1598700	30.28
NYSE	CPB	2009-02-02	30.00	30.90	29.92	30.73	1828800	29.72
NYSE	CPB	2009-01-30	31.15	31.15	30.22	30.37	1711400	29.38
NYSE	CPB	2009-01-29	31.07	31.56	30.80	30.97	1362100	29.96
NYSE	CPB	2009-01-28	30.76	31.38	30.76	31.11	1568900	30.09
NYSE	CPB	2009-01-27	30.73	30.88	30.27	30.74	1764500	29.73
NYSE	CPB	2009-01-26	30.49	30.88	30.10	30.30	1850400	29.31
NYSE	CPB	2009-01-23	29.43	30.37	29.29	30.25	2874200	29.26
NYSE	CPB	2009-01-22	29.25	30.09	29.25	29.99	1964400	29.01
NYSE	CPB	2009-01-21	30.01	30.04	29.16	29.98	2171300	29.00
NYSE	CPB	2009-01-20	29.72	30.43	29.62	29.67	2233600	28.70
NYSE	CPB	2009-01-16	29.76	30.00	29.47	29.72	1818500	28.75
NYSE	CPB	2009-01-15	28.99	29.51	28.80	29.41	2027200	28.45
NYSE	CPB	2009-01-14	28.95	29.36	28.29	29.12	3518100	28.17
NYSE	CPB	2009-01-13	29.35	29.66	28.95	29.02	3325000	28.07
NYSE	CPB	2009-01-12	29.07	29.76	28.84	29.31	2399100	28.35
NYSE	CPB	2009-01-09	29.26	29.40	28.97	29.06	1794200	28.11
NYSE	CPB	2009-01-08	29.25	29.39	28.87	29.24	1610700	28.28
NYSE	CPB	2009-01-07	29.45	29.63	29.12	29.30	2476600	28.34
NYSE	CPB	2009-01-06	30.49	30.65	29.47	29.80	2626900	28.82
NYSE	CPB	2009-01-05	30.37	30.75	29.98	30.40	2937100	29.40
NYSE	CPB	2009-01-02	30.18	30.69	29.78	30.43	2050400	29.43
NYSE	CPB	2007-04-04	38.56	38.88	38.42	38.45	2009800	35.55
NYSE	CCL	2009-12-31	32.16	32.19	31.67	31.69	1987700	31.69
NYSE	CCL	2009-12-30	32.28	32.35	31.97	32.10	2239300	32.10
NYSE	CCL	2009-12-29	32.74	32.88	32.22	32.32	2224900	32.32
NYSE	CCL	2009-12-28	32.68	32.91	32.13	32.25	1998600	32.25
NYSE	CCL	2009-12-24	32.52	32.70	32.41	32.48	672100	32.48
NYSE	CCL	2009-12-23	32.80	32.83	32.32	32.53	2376100	32.53
NYSE	CCL	2009-12-22	32.47	33.09	32.25	32.73	3990600	32.73
NYSE	CCL	2009-12-21	32.79	32.95	32.24	32.37	3234900	32.37
NYSE	CCL	2009-12-18	32.33	32.65	31.85	32.22	10787700	32.22
NYSE	CCL	2009-12-17	33.32	33.75	33.14	33.36	5417900	33.36
NYSE	CCL	2009-12-16	34.45	34.64	33.61	33.82	4543800	33.82
NYSE	CCL	2009-12-15	33.30	34.10	33.30	33.88	3625200	33.88
NYSE	CCL	2009-12-14	32.81	33.93	32.60	33.70	4563500	33.70
NYSE	CCL	2009-12-11	32.48	32.69	32.25	32.43	2398400	32.43
NYSE	CCL	2009-12-10	31.64	32.43	31.52	32.19	3137200	32.19
NYSE	CCL	2009-12-09	32.03	32.09	31.14	31.34	4323700	31.34
NYSE	CCL	2009-12-08	32.12	32.18	31.70	31.83	4052000	31.83
NYSE	CCL	2009-12-07	32.59	32.89	32.25	32.41	4454500	32.41
NYSE	CCL	2009-12-04	32.91	33.35	32.35	32.86	4353400	32.86
NYSE	CCL	2009-12-03	32.84	33.28	32.57	32.65	4332800	32.65
NYSE	CCL	2009-12-02	32.53	32.77	32.32	32.71	5320000	32.71
NYSE	CCL	2009-12-01	32.43	32.74	31.94	32.13	3934900	32.13
NYSE	CCL	2009-11-30	31.84	32.34	31.51	32.03	2839100	32.03
NYSE	CCL	2009-11-27	31.59	32.30	31.50	32.02	1826400	32.02
NYSE	CCL	2009-11-25	32.48	33.07	32.15	33.03	3258900	33.03
NYSE	CCL	2009-11-24	32.23	32.32	31.79	32.11	2744400	32.11
NYSE	CCL	2009-11-23	32.46	32.85	32.17	32.29	2856800	32.29
NYSE	CCL	2009-11-20	31.78	32.15	31.58	32.09	3080100	32.09
NYSE	CCL	2009-11-19	32.29	32.36	31.81	31.88	2948000	31.88
NYSE	CCL	2009-11-18	32.96	33.00	32.52	32.75	3528700	32.75
NYSE	CCL	2009-11-17	32.85	32.85	32.38	32.74	2472200	32.74
NYSE	CCL	2009-11-16	32.49	32.99	32.41	32.96	3395800	32.96
NYSE	CCL	2009-11-13	31.82	32.50	31.73	32.28	3924000	32.28
NYSE	CCL	2009-11-12	31.74	31.93	31.24	31.38	3348100	31.38
NYSE	CCL	2009-11-11	31.85	32.11	31.40	31.60	4367500	31.60
NYSE	CCL	2009-11-10	31.27	31.75	31.22	31.69	3922800	31.69
NYSE	CCL	2009-11-09	31.03	31.92	30.84	31.92	4061700	31.92
NYSE	CCL	2009-11-06	30.40	30.90	30.37	30.57	3236800	30.57
NYSE	CCL	2009-11-05	30.30	30.82	30.14	30.82	4463000	30.82
NYSE	CCL	2009-11-04	30.12	30.68	29.66	29.75	4980400	29.75
NYSE	CCL	2009-11-03	29.18	29.43	28.71	29.31	7183200	29.31
NYSE	CCL	2009-11-02	29.39	30.01	29.02	29.48	4925400	29.48
NYSE	CCL	2009-10-30	30.49	30.60	29.12	29.12	6445800	29.12
NYSE	CCL	2009-10-29	29.78	30.69	29.73	30.68	5479900	30.68
NYSE	CCL	2009-10-28	30.09	30.09	29.04	29.18	5602500	29.18
NYSE	CCL	2009-10-27	30.79	30.87	30.19	30.23	5009800	30.23
NYSE	CCL	2009-10-26	32.00	32.08	30.35	30.59	7408700	30.59
NYSE	CCL	2009-10-23	32.99	32.99	31.81	32.03	3663600	32.03
NYSE	CCL	2009-10-22	32.42	33.15	31.79	33.01	4912500	33.01
NYSE	CCL	2009-10-21	33.42	33.92	32.09	32.09	6593000	32.09
NYSE	CCL	2009-10-20	33.61	33.75	33.00	33.15	3776100	33.15
NYSE	CCL	2009-10-19	33.62	34.06	33.16	33.34	5150200	33.34
NYSE	CCL	2009-10-16	33.09	33.33	32.82	33.07	4807300	33.07
NYSE	CCL	2009-10-15	33.35	33.47	33.23	33.37	4959800	33.37
NYSE	CCL	2009-10-14	33.50	33.63	33.02	33.32	5244200	33.32
NYSE	CCL	2009-10-13	32.69	32.84	32.31	32.63	5058400	32.63
NYSE	CCL	2009-10-12	32.95	33.15	32.38	32.65	4976300	32.65
NYSE	CCL	2009-10-09	33.31	33.33	32.57	32.65	3776300	32.65
NYSE	CCL	2009-10-08	33.17	33.76	32.92	33.26	5534400	33.26
NYSE	CCL	2009-10-07	32.79	33.09	32.41	32.56	3498200	32.56
NYSE	CCL	2009-10-06	33.04	33.09	32.56	32.63	5358400	32.63
NYSE	CCL	2009-10-05	32.64	32.70	32.21	32.56	7639500	32.56
NYSE	CCL	2009-10-02	32.32	32.93	32.20	32.45	7139700	32.45
NYSE	CCL	2009-10-01	33.06	33.21	32.29	32.73	9602900	32.73
NYSE	CCL	2009-09-30	33.50	33.51	32.33	33.28	6773700	33.28
NYSE	CCL	2009-09-29	33.62	33.90	33.28	33.50	4681800	33.50
NYSE	CCL	2009-09-28	33.17	33.64	32.90	33.62	3696400	33.62
NYSE	CCL	2009-09-25	33.70	34.00	32.94	33.01	6933500	33.01
NYSE	CCL	2009-09-24	34.15	34.23	33.36	33.95	7435700	33.95
NYSE	CCL	2009-09-23	33.82	33.99	33.06	33.12	7716300	33.12
NYSE	CCL	2009-09-22	33.87	34.95	33.41	33.52	10541000	33.52
NYSE	CCL	2009-09-21	32.03	32.39	31.57	32.00	5934400	32.00
NYSE	CCL	2009-09-18	33.12	33.26	32.14	32.26	5399300	32.26
NYSE	CCL	2009-09-17	33.39	33.66	32.55	32.86	3854500	32.86
NYSE	CCL	2009-09-16	33.38	33.80	32.97	33.22	5449400	33.22
NYSE	CCL	2009-09-15	33.16	33.37	32.80	32.94	5730800	32.94
NYSE	CCL	2009-09-14	32.15	32.60	32.15	32.44	3140800	32.44
NYSE	CCL	2009-09-11	32.74	33.02	32.43	32.65	4027500	32.65
NYSE	CCL	2009-09-10	31.96	32.35	31.65	32.23	4898600	32.23
NYSE	CCL	2009-09-09	31.33	32.42	31.21	31.88	5519000	31.88
NYSE	CCL	2009-09-08	31.00	31.06	30.55	30.84	5347500	30.84
NYSE	CCL	2009-09-04	29.42	29.69	29.29	29.35	4859900	29.35
NYSE	CCL	2009-09-03	29.32	29.47	28.97	29.33	4500000	29.33
NYSE	CCL	2009-09-02	28.58	28.73	28.26	28.51	3372800	28.51
NYSE	CCL	2009-09-01	29.34	29.84	28.42	28.61	4356900	28.61
NYSE	CCL	2009-08-31	30.13	30.21	29.15	29.25	4662300	29.25
NYSE	CCL	2009-08-28	30.65	30.75	30.06	30.34	2904400	30.34
NYSE	CCL	2009-08-27	30.35	30.42	29.70	30.06	4201300	30.06
NYSE	CCL	2009-08-26	30.80	30.80	30.20	30.51	3568600	30.51
NYSE	CCL	2009-08-25	31.31	31.32	30.71	31.06	5341500	31.06
NYSE	CCL	2009-08-24	31.62	31.64	30.59	30.69	2914000	30.69
NYSE	CCL	2009-08-21	30.48	31.12	30.37	30.88	4325000	30.88
NYSE	CCL	2009-08-20	29.54	30.37	29.42	30.13	4492400	30.13
NYSE	CCL	2009-08-19	28.38	29.67	28.26	29.38	3933100	29.38
NYSE	CCL	2009-08-18	28.43	28.98	28.36	28.86	3080000	28.86
NYSE	CCL	2009-08-17	28.69	28.80	28.10	28.25	3385300	28.25
NYSE	CCL	2009-08-14	30.36	30.46	29.40	29.85	3092800	29.85
NYSE	CCL	2009-08-13	29.99	30.37	29.46	30.34	3835200	30.34
NYSE	CCL	2009-08-12	29.19	30.91	29.13	30.47	5180500	30.47
NYSE	CCL	2009-08-11	29.28	29.74	29.06	29.51	3438800	29.51
NYSE	CCL	2009-08-10	30.20	30.38	29.58	29.87	3206500	29.87
NYSE	CCL	2009-08-07	29.41	30.75	29.06	30.35	5383500	30.35
NYSE	CCL	2009-08-06	29.54	29.65	28.83	28.91	3170700	28.91
NYSE	CCL	2009-08-05	29.89	29.98	28.87	28.96	4198700	28.96
NYSE	CCL	2009-08-04	28.93	29.58	28.66	29.42	4147800	29.42
NYSE	CCL	2009-08-03	28.64	29.24	28.54	29.00	4647900	29.00
NYSE	CCL	2009-07-31	28.30	28.71	27.94	27.99	4207800	27.99
NYSE	CCL	2009-07-30	27.56	28.49	27.43	28.16	4677100	28.16
NYSE	CCL	2009-07-29	27.19	27.57	26.91	27.29	6928700	27.29
NYSE	CCL	2009-07-28	27.50	28.43	27.37	28.43	4172000	28.43
NYSE	CCL	2009-07-27	27.94	28.50	27.53	28.24	3435100	28.24
NYSE	CCL	2009-07-24	28.19	28.52	27.83	28.50	3443300	28.50
NYSE	CCL	2009-07-23	27.30	28.91	27.23	28.55	4891900	28.55
NYSE	CCL	2009-07-22	26.92	27.95	26.92	27.81	3074200	27.81
NYSE	CCL	2009-07-21	27.66	27.76	27.10	27.63	3922700	27.63
NYSE	CCL	2009-07-20	26.90	27.89	26.76	27.68	5499300	27.68
NYSE	CCL	2009-07-17	26.80	26.86	26.08	26.34	5813600	26.34
NYSE	CCL	2009-07-16	27.03	27.43	26.27	27.24	5422300	27.24
NYSE	CCL	2009-07-15	25.74	27.28	25.58	27.26	7195300	27.26
NYSE	CCL	2009-07-14	25.24	25.50	24.96	25.49	3383100	25.49
NYSE	CCL	2009-07-13	24.64	25.07	24.27	25.07	4526300	25.07
NYSE	CCL	2009-07-10	25.14	25.26	24.42	24.68	4922100	24.68
NYSE	CCL	2009-07-09	24.80	25.41	24.69	25.28	3780800	25.28
NYSE	CCL	2009-07-08	25.00	25.14	23.99	24.51	5404100	24.51
NYSE	CCL	2009-07-07	25.30	25.56	24.85	24.93	4479800	24.93
NYSE	CCL	2009-07-06	25.16	25.45	24.92	25.44	5305500	25.44
NYSE	CCL	2009-07-02	25.55	26.27	25.17	25.35	6960800	25.35
NYSE	CCL	2009-07-01	25.81	26.39	25.50	26.27	4348900	26.27
NYSE	CCL	2009-06-30	25.96	25.99	25.11	25.77	4627200	25.77
NYSE	CCL	2009-06-29	25.48	26.35	25.32	26.09	4377500	26.09
NYSE	CCL	2009-06-26	25.43	25.72	25.25	25.35	5200400	25.35
NYSE	CCL	2009-06-25	24.91	26.14	24.91	25.74	5560700	25.74
NYSE	CCL	2009-06-24	25.05	26.38	24.98	25.48	7273400	25.48
NYSE	CCL	2009-06-23	24.89	25.05	24.29	24.54	4867400	24.54
NYSE	CCL	2009-06-22	26.04	26.16	24.52	24.56	6575600	24.56
NYSE	CCL	2009-06-19	26.73	27.09	26.07	26.60	12052200	26.60
NYSE	CCL	2009-06-18	24.01	25.32	23.81	24.77	12497300	24.77
NYSE	CCL	2009-06-17	22.59	23.55	22.18	23.05	6649100	23.05
NYSE	CCL	2009-06-16	23.28	23.38	22.41	22.53	5171900	22.53
NYSE	CCL	2009-06-15	23.63	23.63	22.84	23.16	5646500	23.16
NYSE	CCL	2009-06-12	24.11	24.20	23.58	24.17	5108400	24.17
NYSE	CCL	2009-06-11	24.48	24.48	23.42	23.73	7850300	23.73
NYSE	CCL	2009-06-10	25.47	25.47	23.35	23.85	9546200	23.85
NYSE	CCL	2009-06-09	25.25	25.25	24.80	25.03	4185600	25.03
NYSE	CCL	2009-06-08	25.17	25.31	24.63	25.00	5569300	25.00
NYSE	CCL	2009-06-05	25.86	26.22	25.41	25.56	3961300	25.56
NYSE	CCL	2009-06-04	26.00	26.28	25.52	25.99	3678300	25.99
NYSE	CCL	2009-06-03	26.08	26.46	25.82	26.24	3288000	26.24
NYSE	CCL	2009-06-02	26.55	27.00	26.28	26.80	4160000	26.80
NYSE	CCL	2009-06-01	25.87	27.09	25.75	26.68	5485700	26.68
NYSE	CCL	2009-05-29	24.69	25.48	24.49	25.44	4798900	25.44
NYSE	CCL	2009-05-28	24.98	25.05	23.79	24.39	7422000	24.39
NYSE	CCL	2009-05-27	26.02	26.28	24.65	24.80	5189200	24.80
NYSE	CCL	2009-05-26	24.69	26.01	24.69	25.91	6740400	25.91
NYSE	CCL	2009-05-22	25.05	25.30	24.46	24.95	3679900	24.95
NYSE	CCL	2009-05-21	24.85	24.97	24.29	24.68	4436300	24.68
NYSE	CCL	2009-05-20	26.53	26.77	24.92	25.05	5810500	25.05
NYSE	CCL	2009-05-19	26.80	27.15	26.37	26.54	4549800	26.54
NYSE	CCL	2009-05-18	26.18	26.60	25.81	26.49	6267000	26.49
NYSE	CCL	2009-05-15	25.53	25.79	24.64	25.00	4623000	25.00
NYSE	CCL	2009-05-14	25.47	26.15	25.00	25.56	5343500	25.56
NYSE	CCL	2009-05-13	25.96	26.00	25.00	25.28	4714400	25.28
NYSE	CCL	2009-05-12	27.99	27.99	26.40	26.86	3986000	26.86
NYSE	CCL	2009-05-11	27.23	27.71	26.95	27.26	3944700	27.26
NYSE	CCL	2009-05-08	27.95	28.50	27.41	27.87	7899500	27.87
NYSE	CCL	2009-05-07	29.59	29.76	28.03	28.13	10112500	28.13
NYSE	CCL	2009-05-06	29.41	29.53	28.83	29.47	6458000	29.47
NYSE	CCL	2009-05-05	29.21	29.65	28.77	29.32	5307900	29.32
NYSE	CCL	2009-05-04	26.49	29.59	26.29	29.57	10696900	29.57
NYSE	CCL	2009-05-01	27.10	27.17	26.04	26.14	4171500	26.14
NYSE	CCL	2009-04-30	27.01	27.67	26.82	26.88	8419000	26.88
NYSE	CCL	2009-04-29	26.12	26.90	25.83	26.53	6500500	26.53
NYSE	CCL	2009-04-28	24.06	26.25	23.93	25.55	10687200	25.55
NYSE	CCL	2009-04-27	25.86	26.21	23.76	24.59	18640800	24.59
NYSE	CCL	2009-04-24	27.92	28.75	27.60	28.43	6253200	28.43
NYSE	CCL	2009-04-23	27.26	28.42	26.66	27.72	9152300	27.72
NYSE	CCL	2009-04-22	24.85	27.09	24.60	26.59	9364400	26.59
NYSE	CCL	2009-04-21	25.04	25.61	24.85	25.57	5136200	25.57
NYSE	CCL	2009-04-20	25.94	26.20	25.23	25.25	5983700	25.25
NYSE	CCL	2009-04-17	27.47	28.00	26.61	27.25	7617700	27.25
NYSE	CCL	2009-04-16	25.66	27.83	25.45	27.41	7449600	27.41
NYSE	CCL	2009-04-15	24.87	25.89	24.85	25.82	6067000	25.82
NYSE	CCL	2009-04-14	25.64	26.01	25.09	25.28	4537400	25.28
NYSE	CCL	2009-04-13	25.29	26.51	24.83	26.20	5355700	26.20
NYSE	CCL	2009-04-09	24.87	25.93	24.34	25.60	6711400	25.60
NYSE	CCL	2009-04-08	23.92	24.20	23.56	23.99	3750700	23.99
NYSE	CCL	2009-04-07	23.98	24.06	23.36	23.50	5265700	23.50
NYSE	CCL	2009-04-06	25.20	25.20	24.26	24.75	5545600	24.75
NYSE	CCL	2009-04-03	24.26	25.64	24.04	25.52	6552900	25.52
NYSE	CCL	2009-04-02	23.46	24.93	23.19	24.19	7726700	24.19
NYSE	CCL	2009-04-01	21.43	23.21	21.25	23.04	6684700	23.04
NYSE	CCL	2009-03-31	21.48	21.99	21.14	21.60	5792200	21.60
NYSE	CCL	2009-03-30	21.37	21.55	20.70	20.92	5019200	20.92
NYSE	CCL	2009-03-27	22.49	22.79	21.94	22.17	5359000	22.17
NYSE	CCL	2009-03-26	22.67	23.53	22.51	23.14	10304000	23.14
NYSE	CCL	2009-03-25	22.50	23.09	21.97	22.71	9482100	22.71
NYSE	CCL	2009-03-24	23.01	24.94	22.58	22.83	15274600	22.83
NYSE	CCL	2009-03-23	21.88	23.50	21.24	23.31	12223000	23.31
NYSE	CCL	2009-03-20	22.24	22.39	20.88	21.30	6713300	21.30
NYSE	CCL	2009-03-19	22.51	22.75	22.15	22.39	5818000	22.39
NYSE	CCL	2009-03-18	21.49	22.60	21.14	22.07	5992000	22.07
NYSE	CCL	2009-03-17	20.15	21.58	20.15	21.58	4808800	21.58
NYSE	CCL	2009-03-16	21.00	21.48	20.48	20.50	5344200	20.50
NYSE	CCL	2009-03-13	20.87	21.05	20.03	20.54	6350100	20.54
NYSE	CCL	2009-03-12	19.17	20.78	18.96	20.74	7302100	20.74
NYSE	CCL	2009-03-11	19.83	20.35	19.35	19.67	7220900	19.67
NYSE	CCL	2009-03-10	17.85	19.19	17.57	19.18	12282400	19.18
NYSE	CCL	2009-03-09	17.17	18.00	16.80	16.98	7252300	16.98
NYSE	CCL	2009-03-06	17.98	18.19	16.87	17.30	9805500	17.30
NYSE	CCL	2009-03-05	19.23	19.62	17.88	18.10	9452000	18.10
NYSE	CCL	2009-03-04	18.99	20.03	18.71	19.52	10629000	19.52
NYSE	CCL	2009-03-03	18.60	18.68	17.66	18.10	10059400	18.10
NYSE	CCL	2009-03-02	19.16	19.33	18.04	18.21	9484600	18.21
NYSE	CCL	2009-02-27	20.09	20.10	19.21	19.56	12694600	19.56
NYSE	CCL	2009-02-26	20.68	20.97	19.92	19.99	7844700	19.99
NYSE	CCL	2009-02-25	20.63	20.63	19.50	19.79	9629600	19.79
NYSE	CCL	2009-02-24	19.12	20.71	18.90	20.25	9739400	20.25
NYSE	CCL	2009-02-23	19.79	19.82	18.51	18.57	7044400	18.57
NYSE	CCL	2009-02-20	18.99	19.72	18.83	19.40	6825700	19.40
NYSE	CCL	2009-02-19	19.91	20.13	19.27	19.39	4502000	19.39
NYSE	CCL	2009-02-18	20.00	20.03	19.37	19.72	6303100	19.72
NYSE	CCL	2009-02-17	20.00	20.34	19.64	20.02	6397900	20.02
NYSE	CCL	2009-02-13	21.07	21.54	20.83	20.87	6051500	20.87
NYSE	CCL	2009-02-12	21.13	21.30	20.20	21.20	7185000	21.20
NYSE	CCL	2009-02-11	21.20	21.99	21.11	21.64	8124200	21.64
NYSE	CCL	2009-02-10	20.84	21.67	20.79	21.21	12068600	21.21
NYSE	CCL	2009-02-09	20.59	21.63	20.24	21.45	7033200	21.45
NYSE	CCL	2009-02-06	19.71	21.09	19.52	20.70	6675000	20.70
NYSE	CCL	2009-02-05	18.92	19.56	18.51	19.33	5781600	19.33
NYSE	CCL	2009-02-04	19.07	19.56	18.41	18.48	5248700	18.48
NYSE	CCL	2009-02-03	18.43	19.09	17.84	18.89	6135300	18.89
NYSE	CCL	2009-02-02	17.80	18.16	17.59	18.01	4926200	18.01
NYSE	CCL	2009-01-30	18.95	19.10	18.14	18.19	9391600	18.19
NYSE	CCL	2009-01-29	19.25	19.46	18.48	18.60	11436800	18.60
NYSE	CCL	2009-01-28	20.12	20.32	19.15	19.97	8958800	19.97
NYSE	CCL	2009-01-27	19.34	19.89	19.24	19.58	3246100	19.58
NYSE	CCL	2009-01-26	19.19	19.88	18.80	19.04	6224100	19.04
NYSE	CCL	2009-01-23	18.85	19.59	18.60	19.38	7018400	19.38
NYSE	CCL	2009-01-22	19.26	19.86	18.98	19.44	8031100	19.44
NYSE	CCL	2009-01-21	19.61	19.96	18.92	19.88	7317600	19.88
NYSE	CCL	2009-01-20	20.39	20.74	19.09	19.11	6941300	19.11
NYSE	CCL	2009-01-16	21.26	21.55	20.30	21.11	5485300	21.11
NYSE	CCL	2009-01-15	21.05	21.47	20.11	20.95	7470300	20.95
NYSE	CCL	2009-01-14	22.22	22.27	21.34	21.72	5528100	21.72
NYSE	CCL	2009-01-13	22.09	22.85	22.05	22.70	5321500	22.70
NYSE	CCL	2009-01-12	23.42	23.48	22.28	22.49	3326600	22.49
NYSE	CCL	2009-01-09	24.71	24.86	23.21	23.61	4282800	23.61
NYSE	CCL	2009-01-08	24.03	24.18	23.32	24.13	3263100	24.13
NYSE	CCL	2009-01-07	24.50	24.79	23.82	24.21	3478800	24.21
NYSE	CCL	2009-01-06	25.52	25.76	25.04	25.22	4524100	25.22
NYSE	CCL	2009-01-05	25.08	25.34	24.34	25.08	5064900	25.08
NYSE	CCL	2009-01-02	24.18	25.64	24.18	25.55	3442300	25.55
NYSE	CCL	1992-07-02	28.37	28.50	27.75	27.87	2009200	5.34
NYSE	CIA	2009-12-31	6.73	6.73	6.53	6.53	68500	6.53
NYSE	CIA	2009-12-30	6.80	6.86	6.65	6.74	49700	6.74
NYSE	CIA	2009-12-29	6.82	6.90	6.75	6.83	30100	6.83
NYSE	CIA	2009-12-28	6.76	6.81	6.62	6.79	46900	6.79
NYSE	CIA	2009-12-24	6.65	6.75	6.55	6.75	40400	6.75
NYSE	CIA	2009-12-23	6.69	6.69	6.51	6.60	37300	6.60
NYSE	CIA	2009-12-22	6.65	6.69	6.49	6.65	63300	6.65
NYSE	CIA	2009-12-21	6.42	6.64	6.36	6.63	100700	6.63
NYSE	CIA	2009-12-18	6.41	6.45	6.18	6.40	212400	6.40
NYSE	CIA	2009-12-17	6.49	6.58	6.25	6.33	47700	6.33
NYSE	CIA	2009-12-16	6.57	6.61	6.45	6.53	68700	6.53
NYSE	CIA	2009-12-15	6.47	6.60	6.40	6.49	104200	6.49
NYSE	CIA	2009-12-14	6.30	6.47	6.22	6.47	49700	6.47
NYSE	CIA	2009-12-11	6.29	6.34	6.18	6.28	31500	6.28
NYSE	CIA	2009-12-10	6.49	6.49	6.23	6.27	60900	6.27
NYSE	CIA	2009-12-09	6.33	6.45	6.25	6.44	39400	6.44
NYSE	CIA	2009-12-08	6.26	6.42	6.26	6.33	53000	6.33
NYSE	CIA	2009-12-07	6.10	6.31	6.08	6.30	94700	6.30
NYSE	CIA	2009-12-04	5.94	6.12	5.90	6.11	55700	6.11
NYSE	CIA	2009-12-03	6.12	6.12	5.84	5.85	65500	5.85
NYSE	CIA	2009-12-02	6.04	6.18	5.98	6.08	38000	6.08
NYSE	CIA	2009-12-01	6.20	6.21	5.87	6.05	85400	6.05
NYSE	CIA	2009-11-30	6.07	6.16	5.92	6.15	155100	6.15
NYSE	CIA	2009-11-27	6.05	6.22	6.05	6.10	59200	6.10
NYSE	CIA	2009-11-25	6.48	6.49	6.30	6.30	25300	6.30
NYSE	CIA	2009-11-24	6.49	6.49	6.32	6.43	46700	6.43
NYSE	CIA	2009-11-23	6.22	6.55	6.21	6.50	139600	6.50
NYSE	CIA	2009-11-20	6.01	6.12	5.86	6.10	95900	6.10
NYSE	CIA	2009-11-19	6.11	6.15	5.96	6.04	50500	6.04
NYSE	CIA	2009-11-18	6.37	6.37	6.08	6.17	56400	6.17
NYSE	CIA	2009-11-17	6.29	6.37	6.16	6.35	45500	6.35
NYSE	CIA	2009-11-16	5.87	6.32	5.86	6.30	123500	6.30
NYSE	CIA	2009-11-13	5.85	5.88	5.71	5.80	59500	5.80
NYSE	CIA	2009-11-12	6.04	6.04	5.80	5.81	60100	5.81
NYSE	CIA	2009-11-11	6.18	6.25	6.03	6.04	87100	6.04
NYSE	CIA	2009-11-10	6.20	6.22	6.11	6.11	39900	6.11
NYSE	CIA	2009-11-09	6.11	6.22	6.05	6.22	70000	6.22
NYSE	CIA	2009-11-06	6.03	6.10	5.90	6.06	49700	6.06
NYSE	CIA	2009-11-05	6.06	6.16	6.01	6.13	89400	6.13
NYSE	CIA	2009-11-04	5.96	6.02	5.84	5.98	110500	5.98
NYSE	CIA	2009-11-03	5.84	5.91	5.78	5.91	52300	5.91
NYSE	CIA	2009-11-02	6.05	6.11	5.75	5.91	64800	5.91
NYSE	CIA	2009-10-30	6.11	6.14	6.01	6.03	74300	6.03
NYSE	CIA	2009-10-29	6.26	6.27	6.11	6.18	55700	6.18
NYSE	CIA	2009-10-28	6.26	6.38	6.20	6.21	44800	6.21
NYSE	CIA	2009-10-27	6.31	6.43	6.24	6.26	51500	6.26
NYSE	CIA	2009-10-26	6.12	6.32	6.12	6.28	74500	6.28
NYSE	CIA	2009-10-23	6.20	6.30	6.06	6.11	85200	6.11
NYSE	CIA	2009-10-22	6.22	6.25	6.15	6.20	43200	6.20
NYSE	CIA	2009-10-21	6.46	6.60	6.20	6.22	62700	6.22
NYSE	CIA	2009-10-20	6.60	6.60	6.33	6.46	43100	6.46
NYSE	CIA	2009-10-19	6.47	6.64	6.45	6.61	40500	6.61
NYSE	CIA	2009-10-16	6.38	6.49	6.28	6.43	94400	6.43
NYSE	CIA	2009-10-15	6.45	6.49	6.34	6.42	54100	6.42
NYSE	CIA	2009-10-14	6.34	6.49	6.29	6.49	51200	6.49
NYSE	CIA	2009-10-13	6.28	6.28	6.15	6.28	31000	6.28
NYSE	CIA	2009-10-12	6.38	6.38	6.11	6.29	33400	6.29
NYSE	CIA	2009-10-09	6.35	6.37	6.24	6.32	27000	6.32
NYSE	CIA	2009-10-08	6.48	6.48	6.25	6.33	69600	6.33
NYSE	CIA	2009-10-07	6.47	6.47	6.40	6.43	18900	6.43
NYSE	CIA	2009-10-06	6.26	6.49	6.20	6.49	53000	6.49
NYSE	CIA	2009-10-05	6.08	6.22	6.08	6.20	53500	6.20
NYSE	CIA	2009-10-02	6.09	6.21	6.05	6.06	36900	6.06
NYSE	CIA	2009-10-01	6.31	6.32	6.12	6.12	56600	6.12
NYSE	CIA	2009-09-30	6.55	6.62	6.30	6.34	84500	6.34
NYSE	CIA	2009-09-29	6.78	6.78	6.55	6.56	67900	6.56
NYSE	CIA	2009-09-28	6.51	6.80	6.51	6.75	104300	6.75
NYSE	CIA	2009-09-25	6.54	6.59	6.31	6.50	107100	6.50
NYSE	CIA	2009-09-24	6.67	6.75	6.47	6.54	120400	6.54
NYSE	CIA	2009-09-23	6.89	6.90	6.66	6.67	53000	6.67
NYSE	CIA	2009-09-22	7.00	7.00	6.84	6.86	61600	6.86
NYSE	CIA	2009-09-21	6.92	7.00	6.84	6.97	44800	6.97
NYSE	CIA	2009-09-18	6.86	7.04	6.68	6.98	186500	6.98
NYSE	CIA	2009-09-17	6.84	6.87	6.73	6.85	40300	6.85
NYSE	CIA	2009-09-16	6.89	6.96	6.79	6.85	57000	6.85
NYSE	CIA	2009-09-15	6.85	6.92	6.70	6.90	54000	6.90
NYSE	CIA	2009-09-14	6.72	6.92	6.72	6.89	62500	6.89
NYSE	CIA	2009-09-11	6.81	6.85	6.62	6.76	66000	6.76
NYSE	CIA	2009-09-10	6.87	6.87	6.69	6.81	44700	6.81
NYSE	CIA	2009-09-09	6.70	6.95	6.67	6.88	63900	6.88
NYSE	CIA	2009-09-08	6.86	6.86	6.64	6.70	39600	6.70
NYSE	CIA	2009-09-04	6.64	6.84	6.50	6.82	67900	6.82
NYSE	CIA	2009-09-03	6.65	6.70	6.57	6.68	45500	6.68
NYSE	CIA	2009-09-02	6.67	6.77	6.57	6.63	49800	6.63
NYSE	CIA	2009-09-01	6.76	6.98	6.67	6.71	85500	6.71
NYSE	CIA	2009-08-31	6.70	6.89	6.70	6.81	116100	6.81
NYSE	CIA	2009-08-28	6.97	6.97	6.64	6.75	149800	6.75
NYSE	CIA	2009-08-27	6.90	6.97	6.70	6.92	49300	6.92
NYSE	CIA	2009-08-26	6.93	6.99	6.81	6.91	49200	6.91
NYSE	CIA	2009-08-25	7.00	7.00	6.84	6.95	68600	6.95
NYSE	CIA	2009-08-24	6.98	7.00	6.82	6.96	86100	6.96
NYSE	CIA	2009-08-21	6.65	6.95	6.65	6.94	145900	6.94
NYSE	CIA	2009-08-20	6.64	6.75	6.57	6.66	50800	6.66
NYSE	CIA	2009-08-19	6.62	6.69	6.54	6.68	40200	6.68
NYSE	CIA	2009-08-18	6.60	6.85	6.52	6.73	69400	6.73
NYSE	CIA	2009-08-17	6.49	6.70	6.44	6.56	68100	6.56
NYSE	CIA	2009-08-14	6.87	6.87	6.43	6.63	73100	6.63
NYSE	CIA	2009-08-13	7.00	7.00	6.64	6.87	78200	6.87
NYSE	CIA	2009-08-12	6.95	7.13	6.93	6.99	75800	6.99
NYSE	CIA	2009-08-11	6.99	7.14	6.86	6.90	82300	6.90
NYSE	CIA	2009-08-10	6.85	7.09	6.78	7.00	94400	7.00
NYSE	CIA	2009-08-07	7.00	7.10	6.75	6.98	102200	6.98
NYSE	CIA	2009-08-06	7.11	7.11	6.72	6.79	69900	6.79
NYSE	CIA	2009-08-05	7.20	7.20	6.93	7.11	51400	7.11
NYSE	CIA	2009-08-04	7.16	7.37	7.05	7.17	72800	7.17
NYSE	CIA	2009-08-03	7.06	7.20	6.99	7.20	78200	7.20
NYSE	CIA	2009-07-31	6.97	7.10	6.86	7.05	82200	7.05
NYSE	CIA	2009-07-30	6.95	7.10	6.86	6.98	74500	6.98
NYSE	CIA	2009-07-29	6.95	7.00	6.87	6.90	32400	6.90
NYSE	CIA	2009-07-28	6.89	7.00	6.83	6.99	55300	6.99
NYSE	CIA	2009-07-27	6.90	7.00	6.83	6.91	60100	6.91
NYSE	CIA	2009-07-24	6.76	6.90	6.55	6.90	84900	6.90
NYSE	CIA	2009-07-23	6.52	6.80	6.46	6.79	94100	6.79
NYSE	CIA	2009-07-22	6.66	6.67	6.45	6.54	50400	6.54
NYSE	CIA	2009-07-21	6.89	6.89	6.56	6.69	52900	6.69
NYSE	CIA	2009-07-20	6.78	6.90	6.75	6.85	109100	6.85
NYSE	CIA	2009-07-17	6.27	6.77	6.19	6.77	172300	6.77
NYSE	CIA	2009-07-16	6.28	6.32	6.01	6.25	57000	6.25
NYSE	CIA	2009-07-15	5.99	6.34	5.89	6.30	143800	6.30
NYSE	CIA	2009-07-14	5.87	5.95	5.73	5.90	67000	5.90
NYSE	CIA	2009-07-13	5.77	5.86	5.65	5.86	88200	5.86
NYSE	CIA	2009-07-10	5.50	5.75	5.50	5.75	69100	5.75
NYSE	CIA	2009-07-09	5.74	5.81	5.59	5.59	65500	5.59
NYSE	CIA	2009-07-08	5.74	5.82	5.62	5.71	94000	5.71
NYSE	CIA	2009-07-07	5.91	5.99	5.68	5.69	69300	5.69
NYSE	CIA	2009-07-06	5.63	6.20	5.63	5.92	143900	5.92
NYSE	CIA	2009-07-02	6.06	6.17	5.60	5.60	130500	5.60
NYSE	CIA	2009-07-01	6.15	6.25	6.00	6.18	84300	6.18
NYSE	CIA	2009-06-30	6.25	6.36	6.07	6.08	125700	6.08
NYSE	CIA	2009-06-29	6.49	6.54	6.25	6.25	93000	6.25
NYSE	CIA	2009-06-26	6.57	6.63	6.29	6.43	1089800	6.43
NYSE	CIA	2009-06-25	6.33	6.64	6.28	6.63	116900	6.63
NYSE	CIA	2009-06-24	6.69	6.69	6.27	6.33	62600	6.33
NYSE	CIA	2009-06-23	6.64	6.73	6.46	6.51	70400	6.51
NYSE	CIA	2009-06-22	6.76	6.81	6.51	6.56	119500	6.56
NYSE	CIA	2009-06-19	6.86	6.86	6.70	6.76	164600	6.76
NYSE	CIA	2009-06-18	6.80	6.84	6.70	6.72	37300	6.72
NYSE	CIA	2009-06-17	6.76	6.87	6.65	6.83	85000	6.83
NYSE	CIA	2009-06-16	6.88	6.88	6.60	6.74	99300	6.74
NYSE	CIA	2009-06-15	6.72	6.83	6.61	6.80	107900	6.80
NYSE	CIA	2009-06-12	6.49	6.85	6.39	6.82	151700	6.82
NYSE	CIA	2009-06-11	6.59	6.71	6.44	6.54	122800	6.54
NYSE	CIA	2009-06-10	6.80	6.87	6.25	6.55	155300	6.55
NYSE	CIA	2009-06-09	6.91	6.99	6.79	6.82	66300	6.82
NYSE	CIA	2009-06-08	6.85	7.04	6.73	6.89	93700	6.89
NYSE	CIA	2009-06-05	6.92	6.94	6.70	6.87	55200	6.87
NYSE	CIA	2009-06-04	6.82	6.97	6.71	6.87	67800	6.87
NYSE	CIA	2009-06-03	7.01	7.05	6.66	6.79	97500	6.79
NYSE	CIA	2009-06-02	6.84	7.08	6.70	7.06	157400	7.06
NYSE	CIA	2009-06-01	6.74	6.93	6.64	6.86	136400	6.86
NYSE	CIA	2009-05-29	6.36	6.65	6.25	6.59	157300	6.59
NYSE	CIA	2009-05-28	6.44	6.55	6.25	6.32	82600	6.32
NYSE	CIA	2009-05-27	6.87	6.93	6.37	6.40	77600	6.40
NYSE	CIA	2009-05-26	6.27	6.90	6.27	6.90	178500	6.90
NYSE	CIA	2009-05-22	6.47	6.48	6.28	6.32	103300	6.32
NYSE	CIA	2009-05-21	6.39	6.44	6.25	6.40	105100	6.40
NYSE	CIA	2009-05-20	6.69	6.90	6.44	6.47	196400	6.47
NYSE	CIA	2009-05-19	6.90	6.91	6.51	6.65	98700	6.65
NYSE	CIA	2009-05-18	6.52	6.92	6.45	6.91	127300	6.91
NYSE	CIA	2009-05-15	6.69	6.69	6.30	6.44	125300	6.44
NYSE	CIA	2009-05-14	6.46	6.75	6.45	6.68	154300	6.68
NYSE	CIA	2009-05-13	6.61	6.76	6.37	6.41	160100	6.41
NYSE	CIA	2009-05-12	7.12	7.12	6.60	6.71	196300	6.71
NYSE	CIA	2009-05-11	7.17	7.30	6.95	7.05	95200	7.05
NYSE	CIA	2009-05-08	6.53	7.33	6.51	7.33	232400	7.33
NYSE	CIA	2009-05-07	7.10	7.10	6.52	6.59	128000	6.59
NYSE	CIA	2009-05-06	7.01	7.10	6.72	7.01	171100	7.01
NYSE	CIA	2009-05-05	7.15	7.21	6.81	6.94	128400	6.94
NYSE	CIA	2009-05-04	7.20	7.20	7.03	7.19	103600	7.19
NYSE	CIA	2009-05-01	7.20	7.27	6.90	7.00	190900	7.00
NYSE	CIA	2009-04-30	7.37	7.42	7.12	7.21	189100	7.21
NYSE	CIA	2009-04-29	7.22	7.39	7.07	7.31	113500	7.31
NYSE	CIA	2009-04-28	7.02	7.28	7.00	7.17	126200	7.17
NYSE	CIA	2009-04-27	7.06	7.31	6.91	7.09	167100	7.09
NYSE	CIA	2009-04-24	7.32	7.32	6.99	7.22	163800	7.22
NYSE	CIA	2009-04-23	7.21	7.37	6.94	7.25	218500	7.25
NYSE	CIA	2009-04-22	7.38	7.59	7.15	7.18	151100	7.18
NYSE	CIA	2009-04-21	7.15	7.55	7.14	7.53	110000	7.53
NYSE	CIA	2009-04-20	7.34	7.60	7.21	7.21	118900	7.21
NYSE	CIA	2009-04-17	7.49	7.61	7.32	7.52	116600	7.52
NYSE	CIA	2009-04-16	7.75	7.75	7.37	7.46	119200	7.46
NYSE	CIA	2009-04-15	7.33	7.67	7.33	7.65	59400	7.65
NYSE	CIA	2009-04-14	7.79	7.98	7.40	7.41	110100	7.41
NYSE	CIA	2009-04-13	7.89	8.05	7.53	7.98	118300	7.98
NYSE	CIA	2009-04-09	7.47	8.00	7.47	7.97	224600	7.97
NYSE	CIA	2009-04-08	7.43	7.71	7.05	7.26	109100	7.26
NYSE	CIA	2009-04-07	7.45	7.60	7.22	7.36	117900	7.36
NYSE	CIA	2009-04-06	7.71	7.73	7.28	7.68	119300	7.68
NYSE	CIA	2009-04-03	7.71	7.83	7.46	7.81	141700	7.81
NYSE	CIA	2009-04-02	7.89	7.89	7.56	7.69	169200	7.69
NYSE	CIA	2009-04-01	7.23	7.62	7.15	7.61	114200	7.61
NYSE	CIA	2009-03-31	7.65	7.98	7.26	7.27	457800	7.27
NYSE	CIA	2009-03-30	7.00	7.68	6.87	7.56	175100	7.56
NYSE	CIA	2009-03-27	7.49	7.52	7.01	7.15	96100	7.15
NYSE	CIA	2009-03-26	7.92	7.92	7.34	7.69	112400	7.69
NYSE	CIA	2009-03-25	7.55	7.64	6.94	7.40	145500	7.40
NYSE	CIA	2009-03-24	7.83	7.95	6.96	6.97	109300	6.97
NYSE	CIA	2009-03-23	7.61	8.00	7.31	8.00	259700	8.00
NYSE	CIA	2009-03-20	7.70	7.75	7.15	7.34	186700	7.34
NYSE	CIA	2009-03-19	8.05	8.11	7.42	7.59	78000	7.59
NYSE	CIA	2009-03-18	7.53	8.00	7.44	7.95	113000	7.95
NYSE	CIA	2009-03-17	6.76	7.54	6.63	7.54	99600	7.54
NYSE	CIA	2009-03-16	7.14	7.55	6.71	6.76	150100	6.76
NYSE	CIA	2009-03-13	6.93	7.18	6.34	7.10	120200	7.10
NYSE	CIA	2009-03-12	6.48	6.98	6.31	6.92	141500	6.92
NYSE	CIA	2009-03-11	6.65	6.84	6.32	6.50	117200	6.50
NYSE	CIA	2009-03-10	6.55	6.84	6.51	6.65	190900	6.65
NYSE	CIA	2009-03-09	6.53	6.77	6.31	6.32	125100	6.32
NYSE	CIA	2009-03-06	6.29	6.70	6.25	6.60	212600	6.60
NYSE	CIA	2009-03-05	6.63	6.69	6.30	6.33	224800	6.33
NYSE	CIA	2009-03-04	6.53	6.94	6.45	6.80	225300	6.80
NYSE	CIA	2009-03-03	7.25	7.25	6.40	6.40	243800	6.40
NYSE	CIA	2009-03-02	6.50	7.18	6.50	7.11	201700	7.11
NYSE	CIA	2009-02-27	6.69	6.90	6.50	6.50	217800	6.50
NYSE	CIA	2009-02-26	6.96	7.18	6.74	6.80	176100	6.80
NYSE	CIA	2009-02-25	7.22	7.29	6.70	6.86	166400	6.86
NYSE	CIA	2009-02-24	6.86	7.41	6.85	7.33	176300	7.33
NYSE	CIA	2009-02-23	7.15	7.15	6.70	6.71	169700	6.71
NYSE	CIA	2009-02-20	7.09	7.16	6.75	7.09	191100	7.09
NYSE	CIA	2009-02-19	7.62	7.69	7.21	7.22	141100	7.22
NYSE	CIA	2009-02-18	7.78	7.96	7.38	7.54	149100	7.54
NYSE	CIA	2009-02-17	7.79	8.03	7.59	7.71	219700	7.71
NYSE	CIA	2009-02-13	8.25	8.30	7.90	8.02	179400	8.02
NYSE	CIA	2009-02-12	8.01	8.34	7.86	8.28	139800	8.28
NYSE	CIA	2009-02-11	8.12	8.38	7.91	8.15	143400	8.15
NYSE	CIA	2009-02-10	8.38	8.78	8.05	8.08	273100	8.08
NYSE	CIA	2009-02-09	8.36	8.64	8.30	8.47	169200	8.47
NYSE	CIA	2009-02-06	8.26	8.50	8.19	8.44	200400	8.44
NYSE	CIA	2009-02-05	8.09	8.51	8.00	8.28	170500	8.28
NYSE	CIA	2009-02-04	8.27	8.41	7.95	8.03	194500	8.03
NYSE	CIA	2009-02-03	8.50	8.50	7.83	8.28	215900	8.28
NYSE	CIA	2009-02-02	8.04	8.53	7.97	8.43	165800	8.43
NYSE	CIA	2009-01-30	8.23	8.38	8.00	8.15	123000	8.15
NYSE	CIA	2009-01-29	8.54	8.75	8.06	8.10	198100	8.10
NYSE	CIA	2009-01-28	8.43	8.70	8.43	8.70	100000	8.70
NYSE	CIA	2009-01-27	8.28	8.50	8.21	8.38	119400	8.38
NYSE	CIA	2009-01-26	8.00	8.40	7.80	8.21	104300	8.21
NYSE	CIA	2009-01-23	7.55	8.20	7.53	8.00	121000	8.00
NYSE	CIA	2009-01-22	8.47	8.47	7.74	7.83	190500	7.83
NYSE	CIA	2009-01-21	7.76	8.67	7.54	8.66	241700	8.66
NYSE	CIA	2009-01-20	8.51	8.74	7.62	7.62	207800	7.62
NYSE	CIA	2009-01-16	8.50	8.68	8.18	8.67	231400	8.67
NYSE	CIA	2009-01-15	8.18	8.56	7.90	8.50	200800	8.50
NYSE	CIA	2009-01-14	8.48	8.54	7.97	8.00	161100	8.00
NYSE	CIA	2009-01-13	8.40	8.98	8.17	8.70	208500	8.70
NYSE	CIA	2009-01-12	8.36	8.51	8.15	8.32	171200	8.32
NYSE	CIA	2009-01-09	9.10	9.10	8.23	8.24	113300	8.24
NYSE	CIA	2009-01-08	8.92	9.20	8.69	9.08	162400	9.08
NYSE	CIA	2009-01-07	9.44	9.51	8.95	8.99	96900	8.99
NYSE	CIA	2009-01-06	9.68	9.83	9.48	9.65	111100	9.65
NYSE	CIA	2009-01-05	9.46	9.70	9.20	9.62	120400	9.62
NYSE	CIA	2009-01-02	9.70	9.73	9.34	9.44	86300	9.44
NYSE	CYE	2009-12-31	6.36	6.37	6.28	6.35	86600	6.30
NYSE	CYE	2009-12-30	6.36	6.42	6.35	6.38	120200	6.33
NYSE	CYE	2009-12-29	6.36	6.43	6.31	6.40	102400	6.35
NYSE	CYE	2009-12-28	6.44	6.45	6.40	6.40	126000	6.29
NYSE	CYE	2009-12-24	6.36	6.45	6.36	6.42	54600	6.31
NYSE	CYE	2009-12-23	6.30	6.40	6.28	6.38	165500	6.27
NYSE	CYE	2009-12-22	6.23	6.28	6.22	6.28	97400	6.17
NYSE	CYE	2009-12-21	6.24	6.25	6.23	6.23	100800	6.12
NYSE	CYE	2009-12-18	6.24	6.24	6.20	6.21	84100	6.10
NYSE	CYE	2009-12-17	6.23	6.24	6.21	6.24	54900	6.13
NYSE	CYE	2009-12-16	6.23	6.24	6.20	6.21	119700	6.10
NYSE	CYE	2009-12-15	6.22	6.25	6.19	6.23	188300	6.12
NYSE	CYE	2009-12-14	6.23	6.25	6.21	6.24	68000	6.13
NYSE	CYE	2009-12-11	6.27	6.27	6.19	6.22	111900	6.11
NYSE	CYE	2009-12-10	6.24	6.29	6.22	6.29	76200	6.13
NYSE	CYE	2009-12-09	6.18	6.25	6.18	6.25	84000	6.09
NYSE	CYE	2009-12-08	6.24	6.24	6.17	6.20	106400	6.04
NYSE	CYE	2009-12-07	6.23	6.27	6.22	6.23	77100	6.07
NYSE	CYE	2009-12-04	6.23	6.27	6.22	6.24	67500	6.08
NYSE	CYE	2009-12-03	6.25	6.25	6.22	6.24	77800	6.08
NYSE	CYE	2009-12-02	6.24	6.25	6.21	6.25	87000	6.09
NYSE	CYE	2009-12-01	6.16	6.24	6.14	6.24	111300	6.08
NYSE	CYE	2009-11-30	6.20	6.21	6.13	6.15	66900	5.99
NYSE	CYE	2009-11-27	6.15	6.17	6.05	6.15	35800	5.99
NYSE	CYE	2009-11-25	6.14	6.18	6.11	6.18	59200	6.02
NYSE	CYE	2009-11-24	6.07	6.13	6.07	6.12	75600	5.96
NYSE	CYE	2009-11-23	6.06	6.12	6.04	6.06	98700	5.90
NYSE	CYE	2009-11-20	6.07	6.08	6.01	6.08	76100	5.92
NYSE	CYE	2009-11-19	6.07	6.08	6.03	6.07	127800	5.91
NYSE	CYE	2009-11-18	6.03	6.08	6.01	6.05	94400	5.89
NYSE	CYE	2009-11-17	6.01	6.03	5.98	6.00	98300	5.85
NYSE	CYE	2009-11-16	6.00	6.06	6.00	6.03	75500	5.88
NYSE	CYE	2009-11-13	5.98	6.01	5.96	6.00	74600	5.85
NYSE	CYE	2009-11-12	6.03	6.04	5.96	5.98	66600	5.83
NYSE	CYE	2009-11-11	6.03	6.06	6.01	6.04	59000	5.89
NYSE	CYE	2009-11-10	6.10	6.10	6.00	6.00	5500	5.85
NYSE	CYE	2009-11-09	6.02	6.15	6.01	6.10	205200	5.89
NYSE	CYE	2009-11-06	5.91	5.99	5.89	5.99	105000	5.78
NYSE	CYE	2009-11-05	5.89	5.94	5.85	5.91	123800	5.71
NYSE	CYE	2009-11-04	5.95	6.03	5.91	5.91	98600	5.71
NYSE	CYE	2009-11-03	5.91	5.93	5.81	5.93	122400	5.73
NYSE	CYE	2009-11-02	5.76	5.93	5.75	5.92	183300	5.72
NYSE	CYE	2009-10-30	5.99	5.99	5.72	5.86	219000	5.66
NYSE	CYE	2009-10-29	5.91	5.98	5.89	5.98	159500	5.77
NYSE	CYE	2009-10-28	6.06	6.08	5.84	5.85	197900	5.65
NYSE	CYE	2009-10-27	6.10	6.10	6.01	6.05	105400	5.84
NYSE	CYE	2009-10-26	6.10	6.10	6.07	6.08	76300	5.87
NYSE	CYE	2009-10-23	6.08	6.09	6.05	6.07	91700	5.86
NYSE	CYE	2009-10-22	6.07	6.09	6.03	6.06	91300	5.85
NYSE	CYE	2009-10-21	6.08	6.11	6.05	6.05	82400	5.84
NYSE	CYE	2009-10-20	6.08	6.12	6.06	6.06	83400	5.85
NYSE	CYE	2009-10-19	6.13	6.18	6.08	6.11	135000	5.90
NYSE	CYE	2009-10-16	6.07	6.13	6.03	6.11	109200	5.90
NYSE	CYE	2009-10-15	6.13	6.14	6.08	6.08	84000	5.87
NYSE	CYE	2009-10-14	6.16	6.21	6.10	6.11	173300	5.90
NYSE	CYE	2009-10-13	6.14	6.17	6.11	6.14	79000	5.93
NYSE	CYE	2009-10-12	6.25	6.27	6.17	6.25	169100	5.98
NYSE	CYE	2009-10-09	6.12	6.26	6.12	6.20	198600	5.93
NYSE	CYE	2009-10-08	6.16	6.16	6.10	6.15	63800	5.89
NYSE	CYE	2009-10-07	6.07	6.13	6.07	6.12	62100	5.86
NYSE	CYE	2009-10-06	6.07	6.15	6.07	6.10	140800	5.84
NYSE	CYE	2009-10-05	6.01	6.07	5.98	6.07	76700	5.81
NYSE	CYE	2009-10-02	5.92	5.98	5.92	5.97	124100	5.71
NYSE	CYE	2009-10-01	5.98	6.01	5.95	5.96	87000	5.70
NYSE	CYE	2009-09-30	6.01	6.04	5.96	5.99	115500	5.73
NYSE	CYE	2009-09-29	6.01	6.05	5.99	6.01	126400	5.75
NYSE	CYE	2009-09-28	5.98	6.06	5.98	6.03	134500	5.77
NYSE	CYE	2009-09-25	5.94	6.03	5.94	6.01	171900	5.75
NYSE	CYE	2009-09-24	5.94	6.00	5.94	6.00	108500	5.74
NYSE	CYE	2009-09-23	5.88	5.98	5.88	5.93	94300	5.68
NYSE	CYE	2009-09-22	5.89	5.95	5.89	5.91	90200	5.66
NYSE	CYE	2009-09-21	5.91	5.95	5.90	5.90	81500	5.65
NYSE	CYE	2009-09-18	5.92	6.00	5.92	5.98	107700	5.72
NYSE	CYE	2009-09-17	5.89	5.94	5.88	5.94	94600	5.69
NYSE	CYE	2009-09-16	5.83	5.91	5.83	5.89	105300	5.64
NYSE	CYE	2009-09-15	5.75	5.83	5.74	5.82	109000	5.57
NYSE	CYE	2009-09-14	5.75	5.77	5.70	5.77	107700	5.52
NYSE	CYE	2009-09-11	5.75	5.80	5.73	5.76	119200	5.51
NYSE	CYE	2009-09-10	5.68	5.77	5.65	5.77	172500	5.47
NYSE	CYE	2009-09-09	5.62	5.71	5.62	5.71	121700	5.41
NYSE	CYE	2009-09-08	5.64	5.67	5.62	5.63	114000	5.34
NYSE	CYE	2009-09-04	5.57	5.65	5.57	5.61	88400	5.32
NYSE	CYE	2009-09-03	5.57	5.64	5.54	5.61	80200	5.32
NYSE	CYE	2009-09-02	5.50	5.61	5.48	5.59	126700	5.30
NYSE	CYE	2009-09-01	5.57	5.67	5.53	5.55	146500	5.26
NYSE	CYE	2009-08-31	5.62	5.64	5.58	5.62	81300	5.33
NYSE	CYE	2009-08-28	5.63	5.66	5.60	5.66	86200	5.37
NYSE	CYE	2009-08-27	5.62	5.67	5.60	5.67	100200	5.37
NYSE	CYE	2009-08-26	5.66	5.69	5.61	5.69	76800	5.39
NYSE	CYE	2009-08-25	5.71	5.72	5.61	5.64	182300	5.35
NYSE	CYE	2009-08-24	5.60	5.71	5.60	5.66	116800	5.37
NYSE	CYE	2009-08-21	5.52	5.63	5.48	5.63	184200	5.34
NYSE	CYE	2009-08-20	5.51	5.55	5.42	5.45	246600	5.17
NYSE	CYE	2009-08-19	5.39	5.47	5.37	5.46	89400	5.18
NYSE	CYE	2009-08-18	5.45	5.49	5.43	5.45	100700	5.17
NYSE	CYE	2009-08-17	5.59	5.59	5.39	5.39	277500	5.11
NYSE	CYE	2009-08-14	5.79	5.80	5.66	5.72	144900	5.42
NYSE	CYE	2009-08-13	5.80	5.82	5.75	5.80	146700	5.50
NYSE	CYE	2009-08-12	5.76	5.76	5.70	5.75	120100	5.45
NYSE	CYE	2009-08-11	5.71	5.82	5.70	5.82	84300	5.47
NYSE	CYE	2009-08-10	5.71	5.78	5.66	5.76	72600	5.41
NYSE	CYE	2009-08-07	5.70	5.75	5.63	5.71	117300	5.36
NYSE	CYE	2009-08-06	5.64	5.69	5.62	5.65	95400	5.31
NYSE	CYE	2009-08-05	5.70	5.75	5.58	5.63	155800	5.29
NYSE	CYE	2009-08-04	5.53	5.70	5.53	5.69	93500	5.34
NYSE	CYE	2009-08-03	5.49	5.59	5.49	5.58	135700	5.24
NYSE	CYE	2009-07-31	5.41	5.50	5.41	5.49	80900	5.16
NYSE	CYE	2009-07-30	5.42	5.55	5.40	5.47	181000	5.14
NYSE	CYE	2009-07-29	5.41	5.48	5.40	5.43	68800	5.10
NYSE	CYE	2009-07-28	5.50	5.63	5.40	5.41	102400	5.08
NYSE	CYE	2009-07-27	5.34	5.50	5.34	5.50	116300	5.16
NYSE	CYE	2009-07-24	5.39	5.40	5.30	5.37	177300	5.04
NYSE	CYE	2009-07-23	5.39	5.39	5.26	5.37	126200	5.04
NYSE	CYE	2009-07-22	5.22	5.24	5.11	5.24	134500	4.92
NYSE	CYE	2009-07-21	5.38	5.39	5.22	5.27	102500	4.95
NYSE	CYE	2009-07-20	5.25	5.38	5.23	5.33	118100	5.00
NYSE	CYE	2009-07-17	5.10	5.25	5.10	5.21	90600	4.89
NYSE	CYE	2009-07-16	5.04	5.14	5.02	5.14	77200	4.83
NYSE	CYE	2009-07-15	5.05	5.08	5.01	5.05	111600	4.74
NYSE	CYE	2009-07-14	5.01	5.03	4.97	4.98	72000	4.68
NYSE	CYE	2009-07-13	4.99	5.06	4.99	5.03	68300	4.72
NYSE	CYE	2009-07-10	4.92	5.03	4.92	5.02	78300	4.66
NYSE	CYE	2009-07-09	4.92	4.99	4.92	4.96	62300	4.61
NYSE	CYE	2009-07-08	4.99	5.03	4.88	4.90	157100	4.55
NYSE	CYE	2009-07-07	4.97	5.05	4.97	5.01	91300	4.65
NYSE	CYE	2009-07-06	4.96	5.05	4.93	5.01	123500	4.65
NYSE	CYE	2009-07-02	5.00	5.08	4.95	5.03	116500	4.67
NYSE	CYE	2009-07-01	5.07	5.09	4.99	5.03	158000	4.67
NYSE	CYE	2009-06-30	4.99	5.05	4.98	5.02	80200	4.66
NYSE	CYE	2009-06-29	5.02	5.07	4.97	5.02	137300	4.66
NYSE	CYE	2009-06-26	4.97	5.05	4.97	5.04	53300	4.68
NYSE	CYE	2009-06-25	4.91	5.02	4.91	5.02	70500	4.66
NYSE	CYE	2009-06-24	4.86	5.00	4.86	4.95	124900	4.60
NYSE	CYE	2009-06-23	4.91	4.99	4.83	4.84	168300	4.49
NYSE	CYE	2009-06-22	5.07	5.07	4.93	4.93	124100	4.58
NYSE	CYE	2009-06-19	5.05	5.05	4.97	5.05	86600	4.69
NYSE	CYE	2009-06-18	4.91	4.99	4.91	4.97	59800	4.62
NYSE	CYE	2009-06-17	4.94	4.97	4.87	4.93	84200	4.58
NYSE	CYE	2009-06-16	5.01	5.02	4.90	4.93	99700	4.58
NYSE	CYE	2009-06-15	5.09	5.10	4.95	4.99	100900	4.63
NYSE	CYE	2009-06-12	5.09	5.24	5.02	5.09	143300	4.73
NYSE	CYE	2009-06-11	5.06	5.07	4.99	5.02	134000	4.66
NYSE	CYE	2009-06-10	5.00	5.08	5.00	5.08	127400	4.67
NYSE	CYE	2009-06-09	4.95	5.03	4.93	5.01	98700	4.60
NYSE	CYE	2009-06-08	5.00	5.00	4.88	4.93	165500	4.53
NYSE	CYE	2009-06-05	4.96	5.00	4.89	5.00	113600	4.59
NYSE	CYE	2009-06-04	4.83	4.95	4.82	4.91	211900	4.51
NYSE	CYE	2009-06-03	4.85	4.90	4.82	4.86	144700	4.46
NYSE	CYE	2009-06-02	4.92	4.94	4.88	4.91	172000	4.51
NYSE	CYE	2009-06-01	4.90	5.02	4.90	4.95	166400	4.55
NYSE	CYE	2009-05-29	4.88	4.92	4.85	4.87	171400	4.47
NYSE	CYE	2009-05-28	4.87	4.92	4.84	4.91	115600	4.51
NYSE	CYE	2009-05-27	4.82	4.94	4.82	4.87	150000	4.47
NYSE	CYE	2009-05-26	4.68	4.86	4.67	4.85	211300	4.46
NYSE	CYE	2009-05-22	4.77	4.79	4.67	4.78	83100	4.39
NYSE	CYE	2009-05-21	4.72	4.74	4.65	4.74	117700	4.35
NYSE	CYE	2009-05-20	4.81	4.81	4.72	4.73	106000	4.35
NYSE	CYE	2009-05-19	4.62	4.79	4.61	4.78	166500	4.39
NYSE	CYE	2009-05-18	4.52	4.63	4.47	4.63	131300	4.25
NYSE	CYE	2009-05-15	4.52	4.58	4.38	4.41	148600	4.05
NYSE	CYE	2009-05-14	4.53	4.60	4.45	4.57	151800	4.20
NYSE	CYE	2009-05-13	4.65	4.68	4.51	4.52	199000	4.15
NYSE	CYE	2009-05-12	4.67	4.77	4.67	4.76	173200	4.32
NYSE	CYE	2009-05-11	4.68	4.75	4.65	4.75	162400	4.31
NYSE	CYE	2009-05-08	4.67	4.75	4.65	4.73	221400	4.29
NYSE	CYE	2009-05-07	4.66	4.71	4.57	4.65	206700	4.22
NYSE	CYE	2009-05-06	4.55	4.67	4.54	4.67	206900	4.24
NYSE	CYE	2009-05-05	4.52	4.59	4.50	4.53	130800	4.11
NYSE	CYE	2009-05-04	4.55	4.60	4.51	4.60	204300	4.17
NYSE	CYE	2009-05-01	4.35	4.52	4.32	4.51	169300	4.09
NYSE	CYE	2009-04-30	4.31	4.40	4.30	4.34	231200	3.94
NYSE	CYE	2009-04-29	4.34	4.40	4.28	4.28	201700	3.88
NYSE	CYE	2009-04-28	4.25	4.35	4.25	4.34	87000	3.94
NYSE	CYE	2009-04-27	4.31	4.34	4.28	4.32	152600	3.92
NYSE	CYE	2009-04-24	4.29	4.39	4.26	4.30	131600	3.90
NYSE	CYE	2009-04-23	4.22	4.35	4.22	4.28	145600	3.88
NYSE	CYE	2009-04-22	4.14	4.39	4.14	4.25	137600	3.86
NYSE	CYE	2009-04-21	4.20	4.38	4.19	4.27	108600	3.87
NYSE	CYE	2009-04-20	4.22	4.29	4.18	4.24	129200	3.85
NYSE	CYE	2009-04-17	4.18	4.39	4.16	4.32	162700	3.92
NYSE	CYE	2009-04-16	4.08	4.19	4.08	4.19	93400	3.80
NYSE	CYE	2009-04-15	4.01	4.10	3.96	4.09	107400	3.71
NYSE	CYE	2009-04-14	3.96	4.08	3.96	4.01	96400	3.64
NYSE	CYE	2009-04-13	3.90	4.10	3.89	4.08	90600	3.70
NYSE	CYE	2009-04-09	3.94	4.05	3.93	4.02	115500	3.59
NYSE	CYE	2009-04-08	3.86	3.94	3.84	3.87	116200	3.46
NYSE	CYE	2009-04-07	3.86	3.92	3.82	3.88	105200	3.47
NYSE	CYE	2009-04-06	3.84	3.98	3.84	3.96	129300	3.54
NYSE	CYE	2009-04-03	3.91	4.05	3.89	3.97	129000	3.55
NYSE	CYE	2009-04-02	4.00	4.07	3.99	4.01	143800	3.58
NYSE	CYE	2009-04-01	3.76	4.00	3.76	3.99	119700	3.57
NYSE	CYE	2009-03-31	3.79	3.92	3.75	3.90	101400	3.48
NYSE	CYE	2009-03-30	3.75	3.81	3.64	3.76	127300	3.36
NYSE	CYE	2009-03-27	3.92	4.00	3.92	3.97	248500	3.55
NYSE	CYE	2009-03-26	3.98	4.05	3.96	4.04	132300	3.61
NYSE	CYE	2009-03-25	3.88	3.98	3.88	3.94	108800	3.52
NYSE	CYE	2009-03-24	3.77	3.96	3.77	3.89	178500	3.48
NYSE	CYE	2009-03-23	3.73	3.95	3.73	3.91	117500	3.49
NYSE	CYE	2009-03-20	3.67	3.75	3.66	3.67	47100	3.28
NYSE	CYE	2009-03-19	3.76	3.84	3.66	3.70	75300	3.31
NYSE	CYE	2009-03-18	3.66	3.76	3.61	3.73	80300	3.33
NYSE	CYE	2009-03-17	3.61	3.73	3.55	3.71	91300	3.32
NYSE	CYE	2009-03-16	3.67	3.80	3.60	3.69	108800	3.30
NYSE	CYE	2009-03-13	3.54	3.64	3.48	3.58	79400	3.20
NYSE	CYE	2009-03-12	3.35	3.63	3.34	3.59	83200	3.21
NYSE	CYE	2009-03-11	3.26	3.50	3.26	3.50	145200	3.07
NYSE	CYE	2009-03-10	3.10	3.27	3.05	3.25	300400	2.85
NYSE	CYE	2009-03-09	3.17	3.18	3.10	3.11	203800	2.73
NYSE	CYE	2009-03-06	3.29	3.38	3.23	3.26	195600	2.86
NYSE	CYE	2009-03-05	3.43	3.43	3.32	3.39	204600	2.98
NYSE	CYE	2009-03-04	3.40	3.58	3.40	3.54	112400	3.11
NYSE	CYE	2009-03-03	3.40	3.53	3.35	3.44	142200	3.02
NYSE	CYE	2009-03-02	3.41	3.57	3.36	3.47	253300	3.05
NYSE	CYE	2009-02-27	3.48	3.68	3.48	3.57	188400	3.14
NYSE	CYE	2009-02-26	3.61	3.85	3.61	3.64	103400	3.20
NYSE	CYE	2009-02-25	3.55	3.78	3.53	3.59	106100	3.15
NYSE	CYE	2009-02-24	3.46	3.68	3.32	3.61	170900	3.17
NYSE	CYE	2009-02-23	3.58	3.63	3.33	3.33	183100	2.92
NYSE	CYE	2009-02-20	3.50	3.56	3.36	3.52	240800	3.09
NYSE	CYE	2009-02-19	3.70	3.72	3.53	3.60	332500	3.16
NYSE	CYE	2009-02-18	3.86	3.87	3.66	3.69	231700	3.24
NYSE	CYE	2009-02-17	4.10	4.10	3.86	3.95	191800	3.47
NYSE	CYE	2009-02-13	4.23	4.25	4.15	4.16	82000	3.65
NYSE	CYE	2009-02-12	4.19	4.28	4.19	4.25	81000	3.73
NYSE	CYE	2009-02-11	4.23	4.36	4.16	4.30	96400	3.78
NYSE	CYE	2009-02-10	4.36	4.40	4.30	4.38	179100	3.79
NYSE	CYE	2009-02-09	4.26	4.42	4.26	4.41	150400	3.82
NYSE	CYE	2009-02-06	4.20	4.40	4.20	4.31	213400	3.73
NYSE	CYE	2009-02-05	4.16	4.29	4.11	4.29	130000	3.72
NYSE	CYE	2009-02-04	4.15	4.29	4.13	4.25	171900	3.68
NYSE	CYE	2009-02-03	4.27	4.28	4.16	4.23	154200	3.66
NYSE	CYE	2009-02-02	4.14	4.29	4.04	4.24	205900	3.67
NYSE	CYE	2009-01-30	4.28	4.30	4.13	4.21	158400	3.65
NYSE	CYE	2009-01-29	4.33	4.39	4.26	4.30	112400	3.72
NYSE	CYE	2009-01-28	4.27	4.34	4.25	4.34	123400	3.76
NYSE	CYE	2009-01-27	4.09	4.27	4.09	4.23	149300	3.66
NYSE	CYE	2009-01-26	4.07	4.18	4.03	4.15	90300	3.59
NYSE	CYE	2009-01-23	3.91	4.10	3.90	4.03	112800	3.49
NYSE	CYE	2009-01-22	4.00	4.12	3.99	4.04	187700	3.50
NYSE	CYE	2009-01-21	3.88	4.03	3.88	4.01	159700	3.47
NYSE	CYE	2009-01-20	3.86	4.08	3.86	3.92	144700	3.40
NYSE	CYE	2009-01-16	3.97	4.08	3.85	4.00	154100	3.46
NYSE	CYE	2009-01-15	3.83	4.02	3.76	3.95	214000	3.42
NYSE	CYE	2009-01-14	4.16	4.16	3.89	3.96	200400	3.43
NYSE	CYE	2009-01-13	4.07	4.22	4.06	4.18	130700	3.62
NYSE	CYE	2009-01-12	4.04	4.24	4.00	4.15	196600	3.59
NYSE	CYE	2009-01-09	3.99	4.19	3.96	4.12	159500	3.57
NYSE	CYE	2009-01-08	3.94	4.11	3.93	4.08	167700	3.53
NYSE	CYE	2009-01-07	3.95	4.11	3.92	4.01	247900	3.47
NYSE	CYE	2009-01-06	3.93	4.15	3.91	4.11	213900	3.56
NYSE	CYE	2009-01-05	3.69	4.01	3.69	3.93	319800	3.40
NYSE	CYE	2009-01-02	3.52	3.88	3.52	3.88	157400	3.36
NYSE	CHE	2009-12-31	48.74	49.10	47.90	47.97	59400	47.97
NYSE	CHE	2009-12-30	48.64	49.14	48.38	48.61	71300	48.61
NYSE	CHE	2009-12-29	48.40	48.93	48.24	48.79	52200	48.79
NYSE	CHE	2009-12-28	48.33	48.55	47.81	48.24	67200	48.24
NYSE	CHE	2009-12-24	48.60	48.95	48.23	48.34	12700	48.34
NYSE	CHE	2009-12-23	47.97	48.80	47.80	48.58	98400	48.58
NYSE	CHE	2009-12-22	47.66	48.42	47.55	47.78	39000	47.78
NYSE	CHE	2009-12-21	47.19	48.78	47.19	47.66	80600	47.66
NYSE	CHE	2009-12-18	46.47	47.13	46.00	47.13	321600	47.13
NYSE	CHE	2009-12-17	46.79	47.29	45.95	46.08	72100	46.08
NYSE	CHE	2009-12-16	47.59	47.71	46.80	47.09	64600	47.09
NYSE	CHE	2009-12-15	46.70	47.85	46.59	47.21	80000	47.21
NYSE	CHE	2009-12-14	46.41	47.01	46.25	46.74	55800	46.74
NYSE	CHE	2009-12-11	46.07	46.67	45.86	46.03	59800	46.03
NYSE	CHE	2009-12-10	46.18	46.47	45.55	46.00	103000	46.00
NYSE	CHE	2009-12-09	46.40	46.73	45.47	45.90	148900	45.90
NYSE	CHE	2009-12-08	46.66	47.08	46.15	46.43	79400	46.43
NYSE	CHE	2009-12-07	46.09	47.16	46.09	46.79	56100	46.79
NYSE	CHE	2009-12-04	46.21	47.27	45.99	46.10	150200	46.10
NYSE	CHE	2009-12-03	47.02	47.29	45.52	45.57	113400	45.57
NYSE	CHE	2009-12-02	46.53	47.59	46.53	47.04	82900	47.04
NYSE	CHE	2009-12-01	45.68	47.13	45.68	46.54	270100	46.54
NYSE	CHE	2009-11-30	44.69	45.36	43.88	45.18	186800	45.18
NYSE	CHE	2009-11-27	44.80	45.69	44.27	44.67	78800	44.67
NYSE	CHE	2009-11-25	46.00	46.01	45.31	45.46	49700	45.46
NYSE	CHE	2009-11-24	46.00	46.00	45.53	45.70	83600	45.70
NYSE	CHE	2009-11-23	45.74	46.51	45.62	45.90	108300	45.90
NYSE	CHE	2009-11-20	44.88	45.38	44.78	45.19	73800	45.19
NYSE	CHE	2009-11-19	45.66	45.66	44.82	45.03	97000	45.03
NYSE	CHE	2009-11-18	46.34	46.57	45.48	46.01	49400	46.01
NYSE	CHE	2009-11-17	46.27	46.70	46.16	46.19	54000	46.19
NYSE	CHE	2009-11-16	45.91	46.97	45.60	46.58	142200	46.46
NYSE	CHE	2009-11-13	45.37	45.68	44.53	45.47	68400	45.35
NYSE	CHE	2009-11-12	45.63	45.88	44.91	45.13	86300	45.01
NYSE	CHE	2009-11-11	45.84	45.87	45.20	45.63	73200	45.51
NYSE	CHE	2009-11-10	45.40	45.76	45.40	45.46	85300	45.34
NYSE	CHE	2009-11-09	45.37	45.42	45.01	45.36	82000	45.24
NYSE	CHE	2009-11-06	44.70	45.33	44.63	45.16	78200	45.04
NYSE	CHE	2009-11-05	44.65	45.25	44.38	44.99	80200	44.87
NYSE	CHE	2009-11-04	44.80	45.32	44.19	44.43	204200	44.32
NYSE	CHE	2009-11-03	44.28	45.05	44.02	44.81	145500	44.69
NYSE	CHE	2009-11-02	45.69	45.69	44.14	44.44	245100	44.33
NYSE	CHE	2009-10-30	44.77	45.77	44.10	45.32	297200	45.20
NYSE	CHE	2009-10-29	45.12	45.50	44.20	44.82	276800	44.70
NYSE	CHE	2009-10-28	46.72	46.87	44.47	44.74	281800	44.62
NYSE	CHE	2009-10-27	47.32	47.54	46.30	46.59	185600	46.47
NYSE	CHE	2009-10-26	47.04	47.95	46.72	47.33	115700	47.21
NYSE	CHE	2009-10-23	47.43	47.78	46.90	47.14	163700	47.02
NYSE	CHE	2009-10-22	46.54	47.48	46.41	47.16	68500	47.04
NYSE	CHE	2009-10-21	47.33	48.08	46.44	46.46	133800	46.34
NYSE	CHE	2009-10-20	47.82	47.94	47.27	47.29	78000	47.17
NYSE	CHE	2009-10-19	47.67	48.16	47.20	47.87	78200	47.75
NYSE	CHE	2009-10-16	47.31	47.86	46.85	47.47	75900	47.35
NYSE	CHE	2009-10-15	47.09	47.61	46.83	47.38	577800	47.26
NYSE	CHE	2009-10-14	46.41	47.35	45.87	47.24	66100	47.12
NYSE	CHE	2009-10-13	46.23	46.40	45.90	46.21	45700	46.09
NYSE	CHE	2009-10-12	46.00	46.70	45.56	46.14	123500	46.02
NYSE	CHE	2009-10-09	45.41	46.42	45.41	45.91	84000	45.79
NYSE	CHE	2009-10-08	45.79	46.23	45.49	45.57	99500	45.45
NYSE	CHE	2009-10-07	45.06	45.71	45.06	45.57	49900	45.45
NYSE	CHE	2009-10-06	44.53	45.28	43.91	45.14	59600	45.02
NYSE	CHE	2009-10-05	44.03	44.53	43.54	44.25	100000	44.14
NYSE	CHE	2009-10-02	43.36	44.19	43.13	43.81	116000	43.70
NYSE	CHE	2009-10-01	43.60	43.91	43.07	43.50	129400	43.39
NYSE	CHE	2009-09-30	44.56	44.56	43.20	43.89	83100	43.78
NYSE	CHE	2009-09-29	45.11	45.11	44.36	44.61	187100	44.50
NYSE	CHE	2009-09-28	44.21	45.85	43.99	45.11	64900	44.99
NYSE	CHE	2009-09-25	44.30	44.58	43.56	43.90	58000	43.79
NYSE	CHE	2009-09-24	44.47	44.65	43.92	44.30	51400	44.19
NYSE	CHE	2009-09-23	44.59	45.32	44.26	44.43	70800	44.32
NYSE	CHE	2009-09-22	45.10	45.43	44.00	44.48	103100	44.37
NYSE	CHE	2009-09-21	44.80	45.30	44.56	44.94	67300	44.82
NYSE	CHE	2009-09-18	44.66	45.27	44.30	45.03	151500	44.91
NYSE	CHE	2009-09-17	44.35	45.09	44.16	44.56	85900	44.45
NYSE	CHE	2009-09-16	44.04	44.28	43.38	44.28	39700	44.17
NYSE	CHE	2009-09-15	43.98	44.26	43.52	44.05	50500	43.94
NYSE	CHE	2009-09-14	43.75	44.21	43.68	43.92	38200	43.81
NYSE	CHE	2009-09-11	43.87	44.05	43.39	43.89	58000	43.78
NYSE	CHE	2009-09-10	43.13	44.00	42.80	43.95	69000	43.84
NYSE	CHE	2009-09-09	42.26	43.34	42.11	43.10	85900	42.99
NYSE	CHE	2009-09-08	42.68	42.83	41.60	42.16	179500	42.05
NYSE	CHE	2009-09-04	41.97	42.64	41.71	42.50	87300	42.39
NYSE	CHE	2009-09-03	42.35	42.37	41.46	41.97	94500	41.86
NYSE	CHE	2009-09-02	42.90	43.02	41.89	42.00	124400	41.89
NYSE	CHE	2009-09-01	43.20	43.81	42.38	42.90	102700	42.79
NYSE	CHE	2009-08-31	43.77	44.06	43.22	43.54	89800	43.43
NYSE	CHE	2009-08-28	44.70	44.70	43.44	43.90	55400	43.79
NYSE	CHE	2009-08-27	44.34	44.56	43.89	44.24	143600	44.13
NYSE	CHE	2009-08-26	44.76	45.20	44.06	44.55	73000	44.44
NYSE	CHE	2009-08-25	44.92	44.98	44.45	44.78	98900	44.66
NYSE	CHE	2009-08-24	44.50	44.87	44.41	44.80	70200	44.68
NYSE	CHE	2009-08-21	43.99	44.57	43.76	44.47	134700	44.36
NYSE	CHE	2009-08-20	43.28	43.84	43.03	43.76	136900	43.65
NYSE	CHE	2009-08-19	42.57	43.31	42.22	43.28	100500	43.17
NYSE	CHE	2009-08-18	43.09	43.26	42.21	42.68	92000	42.57
NYSE	CHE	2009-08-17	42.80	43.53	42.34	43.00	71200	42.89
NYSE	CHE	2009-08-14	43.89	43.99	42.70	43.22	165100	43.11
NYSE	CHE	2009-08-13	43.79	44.10	42.66	43.87	194800	43.76
NYSE	CHE	2009-08-12	43.75	44.42	43.54	43.59	138700	43.36
NYSE	CHE	2009-08-11	43.49	44.01	43.49	43.59	140500	43.36
NYSE	CHE	2009-08-10	43.50	44.49	43.28	43.56	141200	43.33
NYSE	CHE	2009-08-07	42.96	44.20	42.60	43.69	167000	43.46
NYSE	CHE	2009-08-06	43.63	43.76	42.24	42.41	119000	42.18
NYSE	CHE	2009-08-05	44.81	44.99	43.34	43.68	99500	43.45
NYSE	CHE	2009-08-04	44.09	45.08	44.09	44.72	415600	44.48
NYSE	CHE	2009-08-03	44.33	44.42	43.40	44.14	178600	43.91
NYSE	CHE	2009-07-31	44.69	45.94	44.10	44.10	394400	43.87
NYSE	CHE	2009-07-30	46.43	46.43	42.30	43.26	273900	43.03
NYSE	CHE	2009-07-29	42.06	42.69	41.71	42.35	213600	42.12
NYSE	CHE	2009-07-28	41.87	42.58	41.34	42.02	127300	41.80
NYSE	CHE	2009-07-27	41.49	42.06	40.71	42.00	195600	41.78
NYSE	CHE	2009-07-24	41.41	42.13	41.15	41.67	187600	41.45
NYSE	CHE	2009-07-23	39.98	41.62	39.61	41.33	334600	41.11
NYSE	CHE	2009-07-22	39.78	40.52	39.65	40.21	127200	40.00
NYSE	CHE	2009-07-21	40.26	40.45	39.65	40.07	86900	39.86
NYSE	CHE	2009-07-20	40.69	40.69	39.56	40.19	195800	39.98
NYSE	CHE	2009-07-17	40.03	40.79	39.25	40.56	317000	40.34
NYSE	CHE	2009-07-16	37.02	40.13	36.77	39.96	772900	39.75
NYSE	CHE	2009-07-15	37.21	37.60	37.05	37.30	204100	37.10
NYSE	CHE	2009-07-14	37.12	37.23	36.46	36.88	108500	36.68
NYSE	CHE	2009-07-13	36.76	37.18	36.11	37.03	90400	36.83
NYSE	CHE	2009-07-10	36.89	37.14	36.34	36.76	120500	36.56
NYSE	CHE	2009-07-09	37.80	37.80	36.74	37.07	109100	36.87
NYSE	CHE	2009-07-08	37.82	37.95	37.20	37.47	111800	37.27
NYSE	CHE	2009-07-07	37.87	38.45	37.77	37.79	320300	37.59
NYSE	CHE	2009-07-06	38.09	38.78	37.68	37.89	170700	37.69
NYSE	CHE	2009-07-02	39.05	39.05	37.78	37.78	208300	37.58
NYSE	CHE	2009-07-01	39.90	39.99	38.94	39.16	162200	38.95
NYSE	CHE	2009-06-30	39.65	40.02	39.07	39.48	221000	39.27
NYSE	CHE	2009-06-29	38.86	39.59	38.02	39.51	187400	39.30
NYSE	CHE	2009-06-26	39.17	39.35	38.14	38.87	418100	38.66
NYSE	CHE	2009-06-25	38.92	39.63	38.71	39.26	300700	39.05
NYSE	CHE	2009-06-24	39.94	40.05	38.92	39.04	189200	38.83
NYSE	CHE	2009-06-23	41.15	41.24	39.33	39.73	141200	39.52
NYSE	CHE	2009-06-22	41.20	41.67	40.60	41.00	207500	40.78
NYSE	CHE	2009-06-19	41.82	42.31	40.98	41.56	264600	41.34
NYSE	CHE	2009-06-18	39.00	41.50	38.91	41.41	270500	41.19
NYSE	CHE	2009-06-17	39.25	40.91	39.22	40.78	133600	40.56
NYSE	CHE	2009-06-16	40.11	40.32	39.07	39.25	92800	39.04
NYSE	CHE	2009-06-15	39.99	40.37	39.09	40.00	136400	39.79
NYSE	CHE	2009-06-12	39.85	40.47	39.52	40.20	131800	39.99
NYSE	CHE	2009-06-11	40.02	40.49	39.71	40.03	151800	39.82
NYSE	CHE	2009-06-10	39.29	39.91	38.66	39.82	194900	39.61
NYSE	CHE	2009-06-09	39.44	39.49	38.76	39.09	115900	38.88
NYSE	CHE	2009-06-08	39.48	39.87	38.89	39.37	118800	39.16
NYSE	CHE	2009-06-05	40.41	40.45	39.00	39.50	173500	39.29
NYSE	CHE	2009-06-04	41.23	41.23	39.61	40.20	237800	39.99
NYSE	CHE	2009-06-03	40.69	41.46	40.65	41.12	104100	40.84
NYSE	CHE	2009-06-02	38.97	41.45	38.97	41.13	352500	40.85
NYSE	CHE	2009-06-01	38.66	39.61	38.34	39.43	162300	39.16
NYSE	CHE	2009-05-29	37.73	38.28	37.25	38.27	207700	38.01
NYSE	CHE	2009-05-28	38.46	38.46	37.00	37.41	294200	37.16
NYSE	CHE	2009-05-27	38.56	38.56	37.75	38.09	281300	37.83
NYSE	CHE	2009-05-26	37.44	38.74	37.28	38.67	257200	38.41
NYSE	CHE	2009-05-22	38.62	38.62	37.13	37.18	146800	36.93
NYSE	CHE	2009-05-21	38.51	39.10	37.28	38.32	248700	38.06
NYSE	CHE	2009-05-20	39.77	40.01	39.04	39.23	125900	38.96
NYSE	CHE	2009-05-19	39.65	40.31	39.18	39.61	125800	39.34
NYSE	CHE	2009-05-18	39.20	39.68	38.65	39.62	194900	39.35
NYSE	CHE	2009-05-15	37.89	40.18	37.24	38.88	643800	38.62
NYSE	CHE	2009-05-14	41.13	41.82	40.83	41.20	232600	40.92
NYSE	CHE	2009-05-13	40.68	41.10	40.17	40.85	207800	40.57
NYSE	CHE	2009-05-12	41.12	41.17	40.50	40.84	114100	40.56
NYSE	CHE	2009-05-11	40.34	41.20	40.13	40.97	142600	40.69
NYSE	CHE	2009-05-08	41.00	41.04	40.38	40.93	93500	40.65
NYSE	CHE	2009-05-07	41.00	41.51	40.31	40.56	171300	40.29
NYSE	CHE	2009-05-06	41.78	41.95	40.50	41.06	109200	40.78
NYSE	CHE	2009-05-05	41.45	42.13	41.03	41.47	184700	41.19
NYSE	CHE	2009-05-04	42.58	42.60	41.21	41.73	169900	41.45
NYSE	CHE	2009-05-01	42.74	42.74	41.61	42.22	120600	41.93
NYSE	CHE	2009-04-30	43.03	43.37	41.99	42.33	193200	42.04
NYSE	CHE	2009-04-29	42.71	43.39	42.09	43.01	138600	42.72
NYSE	CHE	2009-04-28	41.93	43.62	41.93	42.63	222200	42.34
NYSE	CHE	2009-04-27	40.37	42.62	40.33	42.28	268100	41.99
NYSE	CHE	2009-04-24	39.98	41.09	39.57	40.91	193700	40.63
NYSE	CHE	2009-04-23	41.97	42.18	39.36	39.96	251100	39.69
NYSE	CHE	2009-04-22	41.95	42.84	38.86	41.95	779100	41.67
NYSE	CHE	2009-04-21	41.37	42.15	41.28	42.05	274300	41.77
NYSE	CHE	2009-04-20	40.77	42.01	40.58	41.45	249800	41.17
NYSE	CHE	2009-04-17	41.19	41.75	40.64	41.47	187300	41.19
NYSE	CHE	2009-04-16	42.00	42.00	40.52	41.05	234800	40.77
NYSE	CHE	2009-04-15	41.01	42.10	40.88	41.85	146400	41.57
NYSE	CHE	2009-04-14	41.41	41.52	40.50	41.28	198100	41.00
NYSE	CHE	2009-04-13	42.12	42.51	40.67	41.87	268100	41.59
NYSE	CHE	2009-04-09	41.96	42.49	40.91	42.47	423300	42.18
NYSE	CHE	2009-04-08	40.72	41.45	39.91	41.45	156400	41.17
NYSE	CHE	2009-04-07	40.33	40.96	39.69	40.33	231400	40.06
NYSE	CHE	2009-04-06	39.80	40.96	39.59	40.64	280800	40.36
NYSE	CHE	2009-04-03	40.82	41.61	39.43	40.16	288500	39.89
NYSE	CHE	2009-04-02	41.61	41.96	40.68	41.34	241800	41.06
NYSE	CHE	2009-04-01	38.39	40.84	38.01	40.59	336000	40.32
NYSE	CHE	2009-03-31	38.87	39.86	38.23	38.90	164800	38.64
NYSE	CHE	2009-03-30	37.28	38.97	37.12	38.55	140000	38.29
NYSE	CHE	2009-03-27	38.87	38.93	37.96	38.05	125900	37.79
NYSE	CHE	2009-03-26	38.86	39.55	38.31	39.46	154700	39.19
NYSE	CHE	2009-03-25	37.60	39.28	37.36	38.48	198300	38.22
NYSE	CHE	2009-03-24	37.87	38.26	37.01	37.28	242000	37.03
NYSE	CHE	2009-03-23	37.75	38.28	37.01	38.28	234600	38.02
NYSE	CHE	2009-03-20	36.48	37.73	36.30	36.96	253600	36.71
NYSE	CHE	2009-03-19	37.65	37.66	36.00	36.24	187800	35.99
NYSE	CHE	2009-03-18	37.58	38.31	36.86	37.38	173400	37.13
NYSE	CHE	2009-03-17	36.95	37.73	36.26	37.73	170000	37.47
NYSE	CHE	2009-03-16	37.81	37.90	36.72	36.99	260900	36.74
NYSE	CHE	2009-03-13	37.72	37.90	36.96	37.60	151100	37.35
NYSE	CHE	2009-03-12	34.57	37.65	34.11	37.40	351400	37.15
NYSE	CHE	2009-03-11	35.62	36.07	34.75	34.80	214700	34.56
NYSE	CHE	2009-03-10	34.43	35.64	34.43	35.59	246800	35.35
NYSE	CHE	2009-03-09	35.00	35.10	33.70	34.20	333600	33.97
NYSE	CHE	2009-03-06	35.71	35.86	33.74	35.30	319800	35.06
NYSE	CHE	2009-03-05	36.90	37.15	35.57	35.75	282700	35.51
NYSE	CHE	2009-03-04	37.87	38.85	36.53	37.65	379700	37.39
NYSE	CHE	2009-03-03	38.69	38.71	36.75	37.38	446000	37.13
NYSE	CHE	2009-03-02	39.46	39.53	38.23	38.38	366500	38.12
NYSE	CHE	2009-02-27	40.11	40.65	39.53	39.81	299400	39.54
NYSE	CHE	2009-02-26	42.45	42.71	40.51	40.62	336000	40.34
NYSE	CHE	2009-02-25	43.95	44.02	41.97	42.15	295600	41.80
NYSE	CHE	2009-02-24	44.01	45.05	43.38	44.43	383600	44.07
NYSE	CHE	2009-02-23	45.07	45.08	42.76	43.28	348200	42.93
NYSE	CHE	2009-02-20	43.77	45.23	43.21	44.86	462700	44.49
NYSE	CHE	2009-02-19	44.45	44.66	43.38	43.86	331600	43.50
NYSE	CHE	2009-02-18	44.87	44.93	43.58	44.19	288800	43.83
NYSE	CHE	2009-02-17	43.33	45.80	43.25	44.70	1218800	44.33
NYSE	CHE	2009-02-13	41.31	43.81	41.11	41.61	573700	41.27
NYSE	CHE	2009-02-12	39.61	40.45	38.85	40.32	280400	39.99
NYSE	CHE	2009-02-11	40.70	40.93	39.35	39.81	420800	39.48
NYSE	CHE	2009-02-10	41.69	41.89	40.14	40.63	330800	40.30
NYSE	CHE	2009-02-09	42.12	42.21	41.16	41.88	241700	41.54
NYSE	CHE	2009-02-06	41.14	42.21	40.75	42.14	187400	41.79
NYSE	CHE	2009-02-05	40.88	41.70	40.88	41.30	141900	40.96
NYSE	CHE	2009-02-04	42.59	42.59	40.77	40.87	247700	40.54
NYSE	CHE	2009-02-03	42.52	42.52	41.03	42.32	330700	41.97
NYSE	CHE	2009-02-02	39.56	42.43	39.39	42.00	306800	41.66
NYSE	CHE	2009-01-30	40.25	40.71	39.80	40.13	181200	39.80
NYSE	CHE	2009-01-29	40.41	40.49	39.70	40.00	200500	39.67
NYSE	CHE	2009-01-28	40.46	41.15	39.69	40.91	239900	40.58
NYSE	CHE	2009-01-27	39.41	40.31	39.15	39.79	96600	39.46
NYSE	CHE	2009-01-26	38.86	40.09	38.47	39.35	180400	39.03
NYSE	CHE	2009-01-23	38.83	39.30	38.03	38.69	274300	38.37
NYSE	CHE	2009-01-22	39.35	39.94	38.86	39.63	282900	39.31
NYSE	CHE	2009-01-21	38.85	39.80	38.25	39.71	218400	39.38
NYSE	CHE	2009-01-20	38.01	38.59	37.68	38.26	427300	37.95
NYSE	CHE	2009-01-16	37.57	38.38	37.27	38.09	145700	37.78
NYSE	CHE	2009-01-15	37.29	37.55	36.67	37.24	373600	36.94
NYSE	CHE	2009-01-14	38.25	38.34	37.29	37.52	435400	37.21
NYSE	CHE	2009-01-13	38.69	39.60	38.58	38.78	285100	38.46
NYSE	CHE	2009-01-12	38.87	39.33	38.49	38.83	232800	38.51
NYSE	CHE	2009-01-09	39.60	39.76	38.66	39.04	221800	38.72
NYSE	CHE	2009-01-08	38.80	39.81	38.54	39.67	137900	39.35
NYSE	CHE	2009-01-07	38.97	39.67	38.47	38.81	170600	38.49
NYSE	CHE	2009-01-06	39.67	40.23	39.16	39.73	179700	39.40
NYSE	CHE	2009-01-05	40.14	40.27	38.29	39.48	237600	39.16
NYSE	CHE	2009-01-02	39.85	40.72	39.55	40.06	236900	39.73
NYSE	CUB	2009-12-31	38.02	38.15	37.29	37.30	39900	37.30
NYSE	CUB	2009-12-30	37.68	38.13	37.30	38.13	78400	38.13
NYSE	CUB	2009-12-29	37.96	38.08	37.50	37.71	44800	37.71
NYSE	CUB	2009-12-28	37.89	37.93	37.40	37.79	41500	37.79
NYSE	CUB	2009-12-24	38.07	38.07	37.58	37.89	13900	37.89
NYSE	CUB	2009-12-23	37.80	37.90	37.54	37.79	38500	37.79
NYSE	CUB	2009-12-22	37.62	37.65	37.05	37.58	73800	37.58
NYSE	CUB	2009-12-21	37.51	38.17	37.32	37.42	106600	37.42
NYSE	CUB	2009-12-18	37.84	37.99	36.81	37.40	161700	37.40
NYSE	CUB	2009-12-17	37.44	37.73	36.75	37.45	70300	37.45
NYSE	CUB	2009-12-16	38.46	38.47	37.53	37.66	83700	37.66
NYSE	CUB	2009-12-15	38.40	38.80	37.91	38.19	140800	38.19
NYSE	CUB	2009-12-14	37.38	38.55	37.05	38.24	126000	38.24
NYSE	CUB	2009-12-11	36.76	37.28	36.04	36.96	117300	36.96
NYSE	CUB	2009-12-10	37.96	38.43	36.36	36.72	146900	36.72
NYSE	CUB	2009-12-09	38.10	38.91	37.59	38.00	271200	38.00
NYSE	CUB	2009-12-08	37.45	38.27	37.02	38.03	155300	38.03
NYSE	CUB	2009-12-07	35.82	37.62	35.75	37.60	166900	37.60
NYSE	CUB	2009-12-04	35.84	36.55	35.47	35.65	161600	35.65
NYSE	CUB	2009-12-03	35.42	35.49	35.01	35.18	169200	35.18
NYSE	CUB	2009-12-02	34.88	35.56	34.70	35.21	173600	35.21
NYSE	CUB	2009-12-01	35.17	35.54	34.34	34.67	286200	34.67
NYSE	CUB	2009-11-30	35.85	36.01	33.91	34.82	152100	34.82
NYSE	CUB	2009-11-27	35.41	36.14	35.40	35.79	62800	35.79
NYSE	CUB	2009-11-25	36.45	36.59	36.00	36.40	63900	36.40
NYSE	CUB	2009-11-24	35.48	36.44	35.48	36.35	105900	36.35
NYSE	CUB	2009-11-23	35.43	36.11	35.39	35.77	111100	35.77
NYSE	CUB	2009-11-20	34.13	35.03	33.76	34.91	123300	34.91
NYSE	CUB	2009-11-19	35.03	35.03	34.00	34.25	94700	34.25
NYSE	CUB	2009-11-18	36.10	36.10	34.90	35.44	67700	35.44
NYSE	CUB	2009-11-17	36.01	36.13	35.50	35.90	82200	35.90
NYSE	CUB	2009-11-16	34.41	36.06	34.25	35.95	102000	35.95
NYSE	CUB	2009-11-13	34.27	34.97	33.97	34.19	100400	34.19
NYSE	CUB	2009-11-12	35.34	35.67	34.00	34.08	77900	34.08
NYSE	CUB	2009-11-11	34.96	35.48	34.93	35.34	52300	35.34
NYSE	CUB	2009-11-10	35.12	35.46	34.52	34.81	99500	34.81
NYSE	CUB	2009-11-09	34.57	35.25	34.22	35.25	76900	35.25
NYSE	CUB	2009-11-06	34.22	35.16	33.95	34.25	112600	34.25
NYSE	CUB	2009-11-05	33.92	34.68	33.73	34.61	107500	34.61
NYSE	CUB	2009-11-04	34.61	34.75	33.70	33.77	155000	33.77
NYSE	CUB	2009-11-03	34.49	34.84	34.19	34.61	92400	34.61
NYSE	CUB	2009-11-02	34.80	35.11	34.02	34.74	110500	34.74
NYSE	CUB	2009-10-30	35.79	35.79	34.65	34.71	107400	34.71
NYSE	CUB	2009-10-29	35.41	35.98	35.12	35.78	91500	35.78
NYSE	CUB	2009-10-28	36.03	36.03	34.86	35.02	188800	35.02
NYSE	CUB	2009-10-27	35.76	36.37	35.76	35.89	103600	35.89
NYSE	CUB	2009-10-26	36.19	36.56	35.49	35.77	113400	35.77
NYSE	CUB	2009-10-23	36.22	36.58	35.78	35.94	98000	35.94
NYSE	CUB	2009-10-22	35.89	36.39	35.06	36.27	238400	36.27
NYSE	CUB	2009-10-21	36.75	37.31	35.72	35.89	101000	35.89
NYSE	CUB	2009-10-20	37.72	37.72	36.00	37.00	93400	37.00
NYSE	CUB	2009-10-19	38.25	38.25	37.40	37.57	87900	37.57
NYSE	CUB	2009-10-16	38.08	38.29	37.20	37.79	78500	37.79
NYSE	CUB	2009-10-15	38.21	38.54	37.79	38.14	92100	38.14
NYSE	CUB	2009-10-14	37.45	38.44	37.02	38.34	82900	38.34
NYSE	CUB	2009-10-13	38.16	38.16	37.00	37.16	127000	37.16
NYSE	CUB	2009-10-12	38.90	39.03	38.00	38.09	78600	38.09
NYSE	CUB	2009-10-09	38.35	39.11	38.25	38.83	99500	38.83
NYSE	CUB	2009-10-08	38.99	39.36	38.41	38.42	111700	38.42
NYSE	CUB	2009-10-07	38.93	38.93	38.17	38.56	54800	38.56
NYSE	CUB	2009-10-06	39.27	39.27	38.09	38.57	104600	38.57
NYSE	CUB	2009-10-05	39.17	39.31	38.50	38.95	97800	38.95
NYSE	CUB	2009-10-02	38.94	39.27	38.76	38.90	70800	38.90
NYSE	CUB	2009-10-01	39.50	39.86	38.90	38.93	91200	38.93
NYSE	CUB	2009-09-30	39.91	40.10	39.00	39.47	80900	39.47
NYSE	CUB	2009-09-29	40.06	40.14	39.56	39.77	48100	39.77
NYSE	CUB	2009-09-28	39.35	40.25	39.35	39.91	78100	39.91
NYSE	CUB	2009-09-25	38.67	39.46	38.11	38.95	113600	38.95
NYSE	CUB	2009-09-24	39.62	39.97	38.85	38.87	135900	38.87
NYSE	CUB	2009-09-23	40.80	41.01	39.74	39.75	113000	39.75
NYSE	CUB	2009-09-22	40.95	41.03	40.57	40.62	78500	40.62
NYSE	CUB	2009-09-21	40.78	41.45	40.50	40.58	103700	40.58
NYSE	CUB	2009-09-18	39.73	40.95	39.18	40.65	161600	40.65
NYSE	CUB	2009-09-17	38.76	40.00	38.38	39.64	93700	39.64
NYSE	CUB	2009-09-16	39.38	39.38	38.70	38.87	97800	38.87
NYSE	CUB	2009-09-15	39.61	39.64	38.92	39.18	88400	39.18
NYSE	CUB	2009-09-14	38.74	39.84	38.21	39.77	142500	39.77
NYSE	CUB	2009-09-11	38.25	38.97	38.05	38.80	89900	38.80
NYSE	CUB	2009-09-10	37.81	38.33	36.83	38.28	125100	38.28
NYSE	CUB	2009-09-09	37.90	38.88	37.50	38.01	118300	38.01
NYSE	CUB	2009-09-08	38.06	38.10	37.25	37.75	135200	37.75
NYSE	CUB	2009-09-04	38.43	38.54	37.37	37.68	283400	37.68
NYSE	CUB	2009-09-03	38.22	38.59	37.18	38.39	273900	38.39
NYSE	CUB	2009-09-02	36.28	36.69	36.09	36.28	140000	36.28
NYSE	CUB	2009-09-01	35.36	36.65	34.60	36.08	202600	36.08
NYSE	CUB	2009-08-31	35.09	35.88	34.06	35.52	273000	35.52
NYSE	CUB	2009-08-28	37.00	37.38	35.09	35.69	241900	35.69
NYSE	CUB	2009-08-27	37.54	37.90	35.46	36.89	271600	36.89
NYSE	CUB	2009-08-26	39.40	39.40	37.15	37.67	107400	37.67
NYSE	CUB	2009-08-25	38.90	39.22	38.44	38.70	69600	38.70
NYSE	CUB	2009-08-24	38.98	39.47	38.66	39.04	64400	39.04
NYSE	CUB	2009-08-21	38.74	38.99	38.15	38.98	108200	38.98
NYSE	CUB	2009-08-20	37.72	38.32	37.58	38.24	72500	38.24
NYSE	CUB	2009-08-19	36.93	38.01	36.36	37.68	119300	37.68
NYSE	CUB	2009-08-18	37.12	37.72	37.09	37.44	206200	37.35
NYSE	CUB	2009-08-17	38.79	38.79	37.00	37.13	184200	37.04
NYSE	CUB	2009-08-14	40.75	40.75	39.35	39.80	120800	39.70
NYSE	CUB	2009-08-13	40.14	40.75	39.62	40.71	92300	40.61
NYSE	CUB	2009-08-12	38.84	40.52	38.76	40.14	183600	40.04
NYSE	CUB	2009-08-11	39.25	39.56	37.41	38.90	153600	38.81
NYSE	CUB	2009-08-10	40.59	40.75	38.86	39.54	106200	39.44
NYSE	CUB	2009-08-07	40.93	41.23	39.94	40.92	181000	40.82
NYSE	CUB	2009-08-06	41.50	41.99	40.03	40.26	148500	40.16
NYSE	CUB	2009-08-05	41.51	42.24	40.40	41.07	145200	40.97
NYSE	CUB	2009-08-04	40.47	41.48	39.29	41.37	177700	41.27
NYSE	CUB	2009-08-03	39.80	40.75	38.31	40.47	276200	40.37
NYSE	CUB	2009-07-31	40.03	40.52	39.14	39.16	124100	39.07
NYSE	CUB	2009-07-30	40.30	40.37	39.62	40.05	167800	39.95
NYSE	CUB	2009-07-29	39.34	40.10	38.81	39.80	102500	39.70
NYSE	CUB	2009-07-28	39.33	39.97	38.68	39.51	129900	39.42
NYSE	CUB	2009-07-27	40.75	40.75	37.40	39.79	312800	39.69
NYSE	CUB	2009-07-24	41.24	41.32	39.82	40.07	202200	39.97
NYSE	CUB	2009-07-23	40.83	41.89	40.79	41.40	334100	41.30
NYSE	CUB	2009-07-22	40.46	41.74	40.46	40.74	146800	40.64
NYSE	CUB	2009-07-21	40.38	41.34	40.00	40.52	214600	40.42
NYSE	CUB	2009-07-20	39.61	40.11	39.23	39.95	148300	39.85
NYSE	CUB	2009-07-17	39.33	40.00	38.84	39.18	123500	39.09
NYSE	CUB	2009-07-16	38.99	39.91	38.50	39.78	117000	39.68
NYSE	CUB	2009-07-15	39.03	39.64	38.57	39.02	190400	38.93
NYSE	CUB	2009-07-14	36.45	38.70	36.45	38.47	270200	38.38
NYSE	CUB	2009-07-13	35.84	36.43	34.95	36.33	138800	36.24
NYSE	CUB	2009-07-10	33.86	35.71	33.86	35.61	141500	35.52
NYSE	CUB	2009-07-09	34.69	34.99	33.97	34.13	154400	34.05
NYSE	CUB	2009-07-08	33.47	34.64	33.47	34.39	135500	34.31
NYSE	CUB	2009-07-07	33.11	34.56	33.11	33.96	123800	33.88
NYSE	CUB	2009-07-06	34.48	34.95	33.54	33.73	186700	33.65
NYSE	CUB	2009-07-02	35.14	35.43	34.67	34.97	92700	34.89
NYSE	CUB	2009-07-01	36.20	36.85	36.20	36.62	108800	36.53
NYSE	CUB	2009-06-30	35.46	36.36	35.32	35.79	132300	35.70
NYSE	CUB	2009-06-29	36.15	37.23	35.61	36.19	123900	36.10
NYSE	CUB	2009-06-26	35.31	35.71	34.25	35.50	588600	35.41
NYSE	CUB	2009-06-25	34.88	35.61	34.47	35.40	102400	35.31
NYSE	CUB	2009-06-24	34.65	36.00	34.58	34.87	136200	34.79
NYSE	CUB	2009-06-23	34.04	35.00	34.00	34.54	121800	34.46
NYSE	CUB	2009-06-22	35.49	35.66	34.67	34.67	132800	34.59
NYSE	CUB	2009-06-19	35.81	36.55	35.26	35.66	281600	35.57
NYSE	CUB	2009-06-18	35.93	36.01	34.11	35.13	409300	35.05
NYSE	CUB	2009-06-17	36.54	38.56	36.54	37.81	121300	37.72
NYSE	CUB	2009-06-16	37.82	38.53	36.93	37.24	159700	37.15
NYSE	CUB	2009-06-15	38.19	38.19	36.75	37.92	151900	37.83
NYSE	CUB	2009-06-12	38.44	38.97	37.34	38.13	172400	38.04
NYSE	CUB	2009-06-11	39.31	39.77	38.73	38.82	130800	38.73
NYSE	CUB	2009-06-10	39.83	40.01	38.19	38.94	140700	38.85
NYSE	CUB	2009-06-09	39.48	40.44	39.15	39.23	248500	39.14
NYSE	CUB	2009-06-08	39.70	39.95	38.88	39.44	127900	39.35
NYSE	CUB	2009-06-05	39.32	40.00	38.66	39.60	133700	39.50
NYSE	CUB	2009-06-04	38.80	39.15	37.56	39.06	205100	38.97
NYSE	CUB	2009-06-03	38.41	38.41	37.15	38.31	378000	38.22
NYSE	CUB	2009-06-02	39.18	40.66	38.36	40.05	378500	39.95
NYSE	CUB	2009-06-01	38.77	39.92	38.40	38.89	417200	38.80
NYSE	CUB	2009-05-29	38.57	38.98	36.99	38.15	259600	38.06
NYSE	CUB	2009-05-28	36.86	38.20	35.80	38.12	214400	38.03
NYSE	CUB	2009-05-27	37.58	37.58	36.05	36.43	229500	36.34
NYSE	CUB	2009-05-26	35.60	38.11	35.60	37.58	193600	37.49
NYSE	CUB	2009-05-22	36.28	37.39	35.54	35.80	149600	35.71
NYSE	CUB	2009-05-21	36.83	36.97	35.35	35.98	294500	35.89
NYSE	CUB	2009-05-20	35.98	37.55	35.96	37.13	291800	37.04
NYSE	CUB	2009-05-19	35.57	36.38	34.98	36.05	250900	35.96
NYSE	CUB	2009-05-18	34.13	35.79	33.85	35.42	223800	35.33
NYSE	CUB	2009-05-15	32.99	34.04	31.78	33.64	130400	33.56
NYSE	CUB	2009-05-14	33.25	34.08	32.99	33.22	156700	33.14
NYSE	CUB	2009-05-13	33.02	33.49	32.16	33.21	170900	33.13
NYSE	CUB	2009-05-12	33.16	33.60	32.22	33.38	293800	33.30
NYSE	CUB	2009-05-11	33.83	35.22	33.13	34.46	277700	34.38
NYSE	CUB	2009-05-08	30.51	34.90	30.20	34.08	349000	34.00
NYSE	CUB	2009-05-07	28.53	31.28	27.69	31.14	313600	31.07
NYSE	CUB	2009-05-06	28.45	28.45	27.17	27.87	108000	27.80
NYSE	CUB	2009-05-05	28.72	28.79	27.60	28.16	186500	28.09
NYSE	CUB	2009-05-04	29.15	29.15	28.47	28.99	115800	28.92
NYSE	CUB	2009-05-01	28.72	29.10	28.42	28.76	137400	28.69
NYSE	CUB	2009-04-30	29.95	30.24	28.71	28.71	167900	28.64
NYSE	CUB	2009-04-29	28.50	30.09	28.36	29.81	116500	29.74
NYSE	CUB	2009-04-28	28.50	28.86	27.96	28.29	100600	28.22
NYSE	CUB	2009-04-27	29.35	29.79	28.48	28.67	107600	28.60
NYSE	CUB	2009-04-24	29.20	29.94	28.69	29.57	137700	29.50
NYSE	CUB	2009-04-23	28.98	29.50	27.84	28.99	168600	28.92
NYSE	CUB	2009-04-22	29.70	30.61	29.41	29.54	109000	29.47
NYSE	CUB	2009-04-21	29.30	30.27	29.28	30.09	124500	30.02
NYSE	CUB	2009-04-20	29.67	30.00	29.23	29.32	184300	29.25
NYSE	CUB	2009-04-17	29.53	30.69	29.43	30.31	241600	30.24
NYSE	CUB	2009-04-16	28.33	29.75	28.00	29.65	219700	29.58
NYSE	CUB	2009-04-15	26.37	28.43	25.75	28.33	345900	28.26
NYSE	CUB	2009-04-14	25.99	25.99	25.02	25.10	151200	25.04
NYSE	CUB	2009-04-13	26.81	26.81	25.84	26.25	151700	26.19
NYSE	CUB	2009-04-09	26.73	27.34	26.53	26.97	249900	26.91
NYSE	CUB	2009-04-08	26.02	26.51	25.75	26.35	198900	26.29
NYSE	CUB	2009-04-07	26.41	26.84	25.73	25.77	254200	25.71
NYSE	CUB	2009-04-06	26.70	27.31	25.90	26.67	315700	26.61
NYSE	CUB	2009-04-03	26.92	26.92	26.11	26.73	220900	26.67
NYSE	CUB	2009-04-02	26.35	27.30	26.21	26.90	202100	26.84
NYSE	CUB	2009-04-01	24.85	25.93	24.44	25.54	272200	25.48
NYSE	CUB	2009-03-31	25.60	26.13	25.24	25.33	154100	25.27
NYSE	CUB	2009-03-30	25.37	25.72	24.86	25.48	125600	25.42
NYSE	CUB	2009-03-27	26.68	26.83	25.75	26.07	156900	26.01
NYSE	CUB	2009-03-26	26.93	27.09	26.50	27.06	202200	26.99
NYSE	CUB	2009-03-25	27.30	27.78	25.66	26.83	177300	26.77
NYSE	CUB	2009-03-24	27.75	28.32	27.10	27.19	155600	27.12
NYSE	CUB	2009-03-23	27.88	28.35	27.30	28.03	253400	27.96
NYSE	CUB	2009-03-20	27.71	28.01	27.31	27.35	273500	27.28
NYSE	CUB	2009-03-19	28.25	28.58	27.01	27.61	232500	27.54
NYSE	CUB	2009-03-18	27.58	28.90	27.00	28.28	317100	28.21
NYSE	CUB	2009-03-17	26.90	28.08	26.27	28.08	218200	28.01
NYSE	CUB	2009-03-16	28.02	28.25	26.94	27.09	261800	27.02
NYSE	CUB	2009-03-13	28.25	28.39	27.22	27.70	188100	27.63
NYSE	CUB	2009-03-12	26.30	28.13	25.78	27.77	275800	27.70
NYSE	CUB	2009-03-11	26.79	27.19	25.88	26.35	255600	26.29
NYSE	CUB	2009-03-10	25.50	26.72	25.24	26.39	452200	26.33
NYSE	CUB	2009-03-09	24.42	25.34	24.25	25.07	337300	25.01
NYSE	CUB	2009-03-06	23.37	24.89	23.37	24.32	308800	24.26
NYSE	CUB	2009-03-05	22.77	23.23	22.11	22.50	249000	22.36
NYSE	CUB	2009-03-04	23.39	23.86	22.70	23.57	245800	23.42
NYSE	CUB	2009-03-03	23.65	24.14	22.11	23.32	549000	23.17
NYSE	CUB	2009-03-02	25.42	26.80	23.74	23.87	325400	23.72
NYSE	CUB	2009-02-27	26.84	27.50	25.96	26.06	249800	25.89
NYSE	CUB	2009-02-26	29.28	29.43	27.09	27.29	243100	27.12
NYSE	CUB	2009-02-25	30.74	30.98	28.61	29.13	286800	28.94
NYSE	CUB	2009-02-24	31.24	31.49	30.43	30.73	274200	30.53
NYSE	CUB	2009-02-23	31.91	32.00	30.48	30.74	278200	30.54
NYSE	CUB	2009-02-20	30.74	31.31	29.62	31.13	272700	30.93
NYSE	CUB	2009-02-19	29.60	30.25	29.14	30.00	278800	29.81
NYSE	CUB	2009-02-18	29.92	30.58	28.66	29.39	216600	29.20
NYSE	CUB	2009-02-17	30.17	30.50	29.35	29.80	257400	29.61
NYSE	CUB	2009-02-13	30.03	31.49	30.03	30.99	283800	30.79
NYSE	CUB	2009-02-12	30.00	30.32	29.00	29.87	217200	29.68
NYSE	CUB	2009-02-11	29.98	30.72	28.18	29.97	249500	29.78
NYSE	CUB	2009-02-10	31.33	31.85	29.56	29.74	249800	29.55
NYSE	CUB	2009-02-09	29.86	31.48	29.74	31.43	290600	31.23
NYSE	CUB	2009-02-06	30.17	30.39	28.56	29.56	372400	29.37
NYSE	CUB	2009-02-05	28.08	32.47	27.80	31.03	783600	30.83
NYSE	CUB	2009-02-04	26.95	27.70	26.65	26.92	134800	26.75
NYSE	CUB	2009-02-03	27.40	27.43	26.42	26.87	108300	26.70
NYSE	CUB	2009-02-02	26.91	27.32	26.50	27.18	84300	27.01
NYSE	CUB	2009-01-30	27.92	28.00	26.90	27.16	134500	26.99
NYSE	CUB	2009-01-29	28.99	29.00	28.02	28.16	68600	27.98
NYSE	CUB	2009-01-28	29.51	29.57	28.68	29.37	75400	29.18
NYSE	CUB	2009-01-27	28.20	29.03	28.20	28.70	65500	28.52
NYSE	CUB	2009-01-26	27.32	28.66	27.32	28.20	139300	28.02
NYSE	CUB	2009-01-23	26.09	27.54	26.09	27.20	95700	27.03
NYSE	CUB	2009-01-22	26.81	27.38	26.74	26.84	79700	26.67
NYSE	CUB	2009-01-21	26.98	27.43	26.51	27.41	104000	27.23
NYSE	CUB	2009-01-20	27.71	27.84	26.50	26.58	113100	26.41
NYSE	CUB	2009-01-16	27.90	28.36	27.16	27.91	102600	27.73
NYSE	CUB	2009-01-15	26.86	27.88	25.81	27.75	134700	27.57
NYSE	CUB	2009-01-14	26.84	27.53	26.12	26.31	110000	26.14
NYSE	CUB	2009-01-13	26.99	27.74	26.59	27.20	149500	27.03
NYSE	CUB	2009-01-12	27.11	27.73	26.76	27.20	86800	27.03
NYSE	CUB	2009-01-09	27.81	27.82	26.90	27.08	86100	26.91
NYSE	CUB	2009-01-08	27.50	28.38	27.50	27.88	184800	27.70
NYSE	CUB	2009-01-07	27.85	28.43	27.33	28.31	167700	28.13
NYSE	CUB	2009-01-06	27.98	28.80	27.89	28.66	104600	28.48
NYSE	CUB	2009-01-05	28.23	28.60	27.37	28.18	77600	28.00
NYSE	CUB	2009-01-02	27.25	28.65	26.91	28.37	103700	28.19
NYSE	CCJ	2009-12-31	32.37	32.69	32.17	32.17	537800	32.17
NYSE	CCJ	2009-12-30	32.39	32.39	32.00	32.25	538600	32.25
NYSE	CCJ	2009-12-29	33.00	33.10	32.40	32.48	726500	32.48
NYSE	CCJ	2009-12-28	32.76	33.00	32.43	32.62	800200	32.56
NYSE	CCJ	2009-12-24	32.64	32.91	32.39	32.70	691200	32.64
NYSE	CCJ	2009-12-23	31.67	32.67	31.67	32.62	1476200	32.56
NYSE	CCJ	2009-12-22	31.05	31.76	31.05	31.63	892600	31.57
NYSE	CCJ	2009-12-21	30.67	31.33	30.67	31.09	1496000	31.04
NYSE	CCJ	2009-12-18	30.67	31.02	30.25	30.56	1629500	30.51
NYSE	CCJ	2009-12-17	31.08	31.08	30.33	30.68	2007400	30.63
NYSE	CCJ	2009-12-16	31.58	31.78	31.14	31.27	1464900	31.22
NYSE	CCJ	2009-12-15	31.40	31.93	31.26	31.42	1442000	31.37
NYSE	CCJ	2009-12-14	30.77	31.77	30.76	31.56	1785100	31.50
NYSE	CCJ	2009-12-11	30.56	30.90	30.39	30.68	1559500	30.63
NYSE	CCJ	2009-12-10	30.05	30.68	29.57	30.59	2822400	30.54
NYSE	CCJ	2009-12-09	29.61	29.74	28.82	29.64	2858400	29.59
NYSE	CCJ	2009-12-08	30.31	30.50	29.02	29.29	4272600	29.24
NYSE	CCJ	2009-12-07	30.52	31.43	30.52	31.09	2078100	31.04
NYSE	CCJ	2009-12-04	31.19	31.99	30.38	30.82	2765600	30.77
NYSE	CCJ	2009-12-03	31.15	31.79	30.78	31.21	3980800	31.16
NYSE	CCJ	2009-12-02	29.92	31.03	29.92	30.98	2457300	30.93
NYSE	CCJ	2009-12-01	29.19	30.28	29.19	29.91	1708500	29.86
NYSE	CCJ	2009-11-30	28.77	29.27	28.60	28.80	2122200	28.75
NYSE	CCJ	2009-11-27	28.24	28.90	27.73	28.55	1103700	28.50
NYSE	CCJ	2009-11-25	29.37	29.68	28.96	29.66	1285500	29.61
NYSE	CCJ	2009-11-24	29.63	29.71	28.89	29.27	1546800	29.22
NYSE	CCJ	2009-11-23	30.18	30.41	29.58	29.74	989800	29.69
NYSE	CCJ	2009-11-20	29.80	30.09	29.37	29.65	1627300	29.60
NYSE	CCJ	2009-11-19	30.00	30.36	29.56	30.25	1965700	30.20
NYSE	CCJ	2009-11-18	29.85	30.39	29.85	30.13	1856500	30.08
NYSE	CCJ	2009-11-17	29.58	29.94	29.07	29.69	2306300	29.64
NYSE	CCJ	2009-11-16	29.90	30.45	29.78	30.01	2070800	29.96
NYSE	CCJ	2009-11-13	29.26	29.75	29.26	29.54	1315700	29.49
NYSE	CCJ	2009-11-12	29.40	29.66	28.91	29.34	4314400	29.29
NYSE	CCJ	2009-11-11	30.22	30.22	29.53	29.58	1807000	29.53
NYSE	CCJ	2009-11-10	29.72	29.81	29.27	29.61	1747000	29.56
NYSE	CCJ	2009-11-09	29.93	30.36	29.74	29.87	2134800	29.82
NYSE	CCJ	2009-11-06	28.77	29.70	28.53	29.04	1523400	28.99
NYSE	CCJ	2009-11-05	28.65	29.44	28.47	29.07	2300600	29.02
NYSE	CCJ	2009-11-04	28.63	29.55	28.21	28.34	2727200	28.29
NYSE	CCJ	2009-11-03	26.92	28.50	26.66	28.26	2880800	28.21
NYSE	CCJ	2009-11-02	27.87	28.11	26.85	27.42	2210500	27.37
NYSE	CCJ	2009-10-30	28.26	28.49	26.70	27.21	3444700	27.16
NYSE	CCJ	2009-10-29	27.70	28.69	27.63	28.31	3023000	28.26
NYSE	CCJ	2009-10-28	28.71	28.75	27.44	27.56	3850700	27.51
NYSE	CCJ	2009-10-27	30.15	30.26	28.77	29.31	2587700	29.26
NYSE	CCJ	2009-10-26	30.57	31.52	29.69	29.98	1680500	29.93
NYSE	CCJ	2009-10-23	31.18	31.58	30.22	30.42	1851100	30.37
NYSE	CCJ	2009-10-22	30.73	31.34	30.20	31.14	2416300	31.09
NYSE	CCJ	2009-10-21	30.62	32.17	30.30	31.19	3979100	31.14
NYSE	CCJ	2009-10-20	29.74	31.85	29.55	30.86	6724800	30.81
NYSE	CCJ	2009-10-19	29.69	29.91	29.24	29.62	1393700	29.57
NYSE	CCJ	2009-10-16	29.12	29.64	28.86	29.52	1312400	29.47
NYSE	CCJ	2009-10-15	29.26	29.67	29.04	29.53	1685300	29.48
NYSE	CCJ	2009-10-14	30.02	30.15	29.58	29.69	1533800	29.64
NYSE	CCJ	2009-10-13	29.81	30.12	29.35	29.67	1648900	29.62
NYSE	CCJ	2009-10-12	29.66	29.98	29.42	29.54	746200	29.49
NYSE	CCJ	2009-10-09	29.41	29.77	29.26	29.46	1122600	29.41
NYSE	CCJ	2009-10-08	28.75	29.65	28.74	29.44	2830800	29.39
NYSE	CCJ	2009-10-07	28.30	28.45	27.81	28.38	1650200	28.33
NYSE	CCJ	2009-10-06	27.85	28.14	27.46	28.03	1980400	27.98
NYSE	CCJ	2009-10-05	26.47	27.35	26.27	27.24	1987000	27.19
NYSE	CCJ	2009-10-02	25.97	26.88	25.62	26.19	2199900	26.14
NYSE	CCJ	2009-10-01	27.84	27.91	26.34	26.41	2423900	26.36
NYSE	CCJ	2009-09-30	27.79	28.18	27.40	27.80	2218900	27.75
NYSE	CCJ	2009-09-29	27.81	27.85	27.13	27.42	1665200	27.37
NYSE	CCJ	2009-09-28	27.06	28.30	27.06	27.68	1653000	27.63
NYSE	CCJ	2009-09-25	27.91	28.09	27.29	27.85	1629800	27.75
NYSE	CCJ	2009-09-24	29.64	29.67	27.74	27.99	2170600	27.89
NYSE	CCJ	2009-09-23	29.81	30.09	29.09	29.43	1606100	29.32
NYSE	CCJ	2009-09-22	29.98	30.22	29.66	29.95	1471500	29.84
NYSE	CCJ	2009-09-21	29.00	29.46	28.56	29.44	1638400	29.33
NYSE	CCJ	2009-09-18	30.39	30.68	29.81	30.04	1622600	29.93
NYSE	CCJ	2009-09-17	30.56	30.81	29.93	30.38	2049700	30.27
NYSE	CCJ	2009-09-16	29.70	30.88	29.43	30.42	3290800	30.31
NYSE	CCJ	2009-09-15	28.53	29.42	28.45	29.38	2203600	29.27
NYSE	CCJ	2009-09-14	28.01	28.50	27.54	28.27	1365100	28.16
NYSE	CCJ	2009-09-11	28.63	28.83	27.85	28.02	1762100	27.92
NYSE	CCJ	2009-09-10	27.63	28.55	27.59	28.48	1388300	28.37
NYSE	CCJ	2009-09-09	28.02	28.14	27.46	27.77	1858500	27.67
NYSE	CCJ	2009-09-08	27.42	28.50	27.41	28.33	3041600	28.22
NYSE	CCJ	2009-09-04	26.51	27.08	26.51	26.86	1193300	26.76
NYSE	CCJ	2009-09-03	25.76	26.58	25.63	26.48	1872900	26.38
NYSE	CCJ	2009-09-02	25.68	26.15	25.39	25.60	1803800	25.50
NYSE	CCJ	2009-09-01	26.47	27.31	25.83	26.08	1504600	25.98
NYSE	CCJ	2009-08-31	27.39	27.39	26.02	26.58	2713800	26.48
NYSE	CCJ	2009-08-28	27.94	28.49	27.46	27.84	1109900	27.74
NYSE	CCJ	2009-08-27	27.92	28.03	26.78	27.70	1526900	27.60
NYSE	CCJ	2009-08-26	28.77	28.80	27.65	28.13	1449300	28.03
NYSE	CCJ	2009-08-25	29.05	29.66	28.58	28.72	1555300	28.61
NYSE	CCJ	2009-08-24	29.16	29.46	28.82	28.96	1391300	28.85
NYSE	CCJ	2009-08-21	29.05	29.49	28.82	28.97	1762400	28.86
NYSE	CCJ	2009-08-20	28.29	28.88	28.29	28.62	1013800	28.51
NYSE	CCJ	2009-08-19	27.56	28.77	27.42	28.33	1561800	28.22
NYSE	CCJ	2009-08-18	27.77	28.34	27.61	28.11	917300	28.01
NYSE	CCJ	2009-08-17	27.75	28.08	27.09	27.82	1565700	27.72
NYSE	CCJ	2009-08-14	28.90	29.53	28.20	28.47	2082600	28.36
NYSE	CCJ	2009-08-13	27.24	28.97	26.89	28.85	2846300	28.74
NYSE	CCJ	2009-08-12	26.85	27.43	26.54	26.77	2098100	26.67
NYSE	CCJ	2009-08-11	27.39	27.62	26.64	26.79	1935800	26.69
NYSE	CCJ	2009-08-10	27.88	27.95	27.50	27.82	693200	27.72
NYSE	CCJ	2009-08-07	28.50	28.73	27.94	28.09	841000	27.99
NYSE	CCJ	2009-08-06	28.87	28.93	28.30	28.36	1062600	28.25
NYSE	CCJ	2009-08-05	28.49	28.90	28.00	28.58	1051700	28.47
NYSE	CCJ	2009-08-04	28.94	29.00	28.30	28.56	1450200	28.45
NYSE	CCJ	2009-08-03	28.17	29.53	28.17	29.23	1943700	29.12
NYSE	CCJ	2009-07-31	27.05	27.95	27.05	27.65	1378200	27.55
NYSE	CCJ	2009-07-30	26.83	27.43	26.83	27.12	1408500	27.02
NYSE	CCJ	2009-07-29	27.20	27.87	26.31	26.53	1165700	26.43
NYSE	CCJ	2009-07-28	26.77	27.63	26.71	27.35	2048000	27.25
NYSE	CCJ	2009-07-27	27.30	27.49	26.86	27.39	1064100	27.29
NYSE	CCJ	2009-07-24	27.40	27.85	27.06	27.19	1321200	27.09
NYSE	CCJ	2009-07-23	26.66	27.73	26.40	27.48	1433600	27.38
NYSE	CCJ	2009-07-22	26.30	27.08	26.30	26.60	1461400	26.50
NYSE	CCJ	2009-07-21	27.01	27.22	25.95	26.65	2751100	26.55
NYSE	CCJ	2009-07-20	25.99	26.82	25.82	26.78	1865900	26.68
NYSE	CCJ	2009-07-17	25.65	25.80	25.20	25.44	1802400	25.35
NYSE	CCJ	2009-07-16	25.31	25.91	24.89	25.73	1449100	25.63
NYSE	CCJ	2009-07-15	24.75	25.56	24.75	25.39	1493100	25.30
NYSE	CCJ	2009-07-14	24.36	24.53	23.89	24.38	1729200	24.29
NYSE	CCJ	2009-07-13	23.37	24.00	22.67	23.91	1417500	23.82
NYSE	CCJ	2009-07-10	23.16	23.49	22.81	23.43	1245300	23.34
NYSE	CCJ	2009-07-09	23.77	24.01	23.28	23.51	1592800	23.42
NYSE	CCJ	2009-07-08	23.86	24.22	22.61	23.27	2570400	23.18
NYSE	CCJ	2009-07-07	24.02	24.39	23.66	23.80	1423600	23.71
NYSE	CCJ	2009-07-06	24.96	24.96	23.63	24.06	2591300	23.97
NYSE	CCJ	2009-07-02	25.67	25.85	25.33	25.54	1098000	25.45
NYSE	CCJ	2009-07-01	25.88	26.71	25.74	25.80	1204100	25.70
NYSE	CCJ	2009-06-30	25.77	26.50	25.33	25.60	1915900	25.50
NYSE	CCJ	2009-06-29	26.13	26.46	25.79	26.05	1604300	25.95
NYSE	CCJ	2009-06-26	25.75	26.26	25.43	26.05	2434700	25.95
NYSE	CCJ	2009-06-25	24.11	25.80	24.10	25.75	2146300	25.60
NYSE	CCJ	2009-06-24	24.95	25.10	24.08	24.58	3952800	24.44
NYSE	CCJ	2009-06-23	23.36	24.68	23.35	24.48	3167800	24.34
NYSE	CCJ	2009-06-22	25.01	25.01	23.23	23.30	3071400	23.17
NYSE	CCJ	2009-06-19	25.03	25.80	25.03	25.50	1989400	25.35
NYSE	CCJ	2009-06-18	25.00	25.39	24.50	24.81	1794500	24.67
NYSE	CCJ	2009-06-17	25.09	25.41	24.37	25.12	3274300	24.98
NYSE	CCJ	2009-06-16	26.19	26.48	25.19	25.47	2539600	25.32
NYSE	CCJ	2009-06-15	26.74	26.86	25.44	25.82	3082600	25.67
NYSE	CCJ	2009-06-12	28.00	28.00	27.03	27.37	1640000	27.21
NYSE	CCJ	2009-06-11	28.05	28.69	27.76	28.29	2174500	28.13
NYSE	CCJ	2009-06-10	28.36	28.54	27.18	27.91	2124500	27.75
NYSE	CCJ	2009-06-09	27.53	28.25	27.30	27.86	1812500	27.70
NYSE	CCJ	2009-06-08	26.97	27.17	26.14	27.00	1879500	26.85
NYSE	CCJ	2009-06-05	27.78	27.99	26.94	27.22	1978800	27.06
NYSE	CCJ	2009-06-04	27.11	27.77	26.97	27.46	3744000	27.30
NYSE	CCJ	2009-06-03	28.19	28.22	26.41	26.90	2224500	26.75
NYSE	CCJ	2009-06-02	28.96	29.60	28.44	28.69	2871700	28.53
NYSE	CCJ	2009-06-01	28.03	29.31	28.03	28.96	3189100	28.79
NYSE	CCJ	2009-05-29	27.36	28.31	27.09	27.60	2733300	27.44
NYSE	CCJ	2009-05-28	26.09	27.07	25.92	26.85	3040300	26.70
NYSE	CCJ	2009-05-27	26.13	26.63	25.59	25.68	3128000	25.53
NYSE	CCJ	2009-05-26	25.60	26.09	25.33	25.94	3418600	25.79
NYSE	CCJ	2009-05-22	26.00	26.42	25.81	26.06	2178800	25.91
NYSE	CCJ	2009-05-21	26.44	26.44	25.27	25.80	2973900	25.65
NYSE	CCJ	2009-05-20	26.42	27.72	26.42	26.66	3581200	26.51
NYSE	CCJ	2009-05-19	26.08	26.56	25.50	25.98	2622400	25.83
NYSE	CCJ	2009-05-18	24.75	26.14	24.75	26.03	1619400	25.88
NYSE	CCJ	2009-05-15	24.91	25.51	24.25	24.59	2782300	24.45
NYSE	CCJ	2009-05-14	24.13	25.16	23.71	25.00	3712800	24.86
NYSE	CCJ	2009-05-13	25.41	25.85	24.22	24.47	4612900	24.33
NYSE	CCJ	2009-05-12	25.70	26.42	25.00	26.09	3555300	25.94
NYSE	CCJ	2009-05-11	25.16	25.71	24.80	25.53	2293000	25.38
NYSE	CCJ	2009-05-08	25.43	26.04	25.20	25.64	2545800	25.49
NYSE	CCJ	2009-05-07	25.90	26.00	24.55	24.93	3644000	24.79
NYSE	CCJ	2009-05-06	25.55	25.87	25.17	25.63	3717800	25.48
NYSE	CCJ	2009-05-05	24.94	25.14	23.75	25.00	4145400	24.86
NYSE	CCJ	2009-05-04	24.70	25.49	24.60	25.21	4323100	25.07
NYSE	CCJ	2009-05-01	22.79	24.76	22.49	24.46	4300800	24.32
NYSE	CCJ	2009-04-30	22.66	23.47	22.33	22.79	5268400	22.66
NYSE	CCJ	2009-04-29	21.35	22.85	21.35	22.61	3840800	22.48
NYSE	CCJ	2009-04-28	20.25	21.23	20.06	21.06	3371900	20.94
NYSE	CCJ	2009-04-27	20.44	21.00	20.02	20.72	3353100	20.60
NYSE	CCJ	2009-04-24	20.04	21.16	19.85	20.81	3733400	20.69
NYSE	CCJ	2009-04-23	18.23	19.85	18.15	19.66	3224800	19.55
NYSE	CCJ	2009-04-22	17.29	18.47	17.19	18.08	2240900	17.98
NYSE	CCJ	2009-04-21	16.76	17.72	16.35	17.69	2035500	17.59
NYSE	CCJ	2009-04-20	17.52	17.52	16.83	16.99	2567900	16.89
NYSE	CCJ	2009-04-17	18.08	18.38	17.82	17.93	1829400	17.83
NYSE	CCJ	2009-04-16	18.22	18.31	17.86	18.19	1628100	18.09
NYSE	CCJ	2009-04-15	18.10	18.20	17.81	18.13	1757900	18.03
NYSE	CCJ	2009-04-14	18.30	18.62	17.88	18.07	2039300	17.97
NYSE	CCJ	2009-04-13	17.79	18.50	17.39	18.30	2028300	18.20
NYSE	CCJ	2009-04-09	17.92	18.49	17.61	17.87	1623100	17.77
NYSE	CCJ	2009-04-08	17.03	17.65	16.87	17.44	1941900	17.34
NYSE	CCJ	2009-04-07	16.83	17.08	16.54	16.91	2796300	16.81
NYSE	CCJ	2009-04-06	17.12	17.44	16.85	17.34	1889200	17.24
NYSE	CCJ	2009-04-03	17.77	17.89	17.06	17.61	3368000	17.51
NYSE	CCJ	2009-04-02	18.40	18.64	17.67	17.74	3398800	17.64
NYSE	CCJ	2009-04-01	16.92	17.82	16.55	17.63	2875600	17.53
NYSE	CCJ	2009-03-31	17.04	17.49	17.00	17.17	1992700	17.07
NYSE	CCJ	2009-03-30	17.03	17.03	16.52	16.88	3112200	16.78
NYSE	CCJ	2009-03-27	17.96	17.96	17.18	17.41	3421800	17.31
NYSE	CCJ	2009-03-26	18.08	18.45	17.91	18.19	2826300	18.09
NYSE	CCJ	2009-03-25	17.68	18.21	17.13	17.66	3002700	17.56
NYSE	CCJ	2009-03-24	17.56	18.05	17.27	17.77	2259700	17.67
NYSE	CCJ	2009-03-23	17.25	18.16	17.25	18.16	2260700	18.06
NYSE	CCJ	2009-03-20	17.21	17.79	17.03	17.18	3604400	17.08
NYSE	CCJ	2009-03-19	17.40	17.85	17.29	17.30	3745600	17.20
NYSE	CCJ	2009-03-18	16.60	17.07	15.76	17.01	4635900	16.91
NYSE	CCJ	2009-03-17	15.75	16.65	15.37	16.65	3159800	16.55
NYSE	CCJ	2009-03-16	15.46	16.37	15.23	15.79	3095900	15.70
NYSE	CCJ	2009-03-13	15.61	15.62	14.57	15.39	3281900	15.30
NYSE	CCJ	2009-03-12	15.56	15.74	14.96	15.61	3271400	15.52
NYSE	CCJ	2009-03-11	14.81	15.72	14.61	15.56	3624100	15.47
NYSE	CCJ	2009-03-10	14.39	15.05	14.39	14.97	3171600	14.88
NYSE	CCJ	2009-03-09	13.86	14.57	13.75	14.09	2658100	14.01
NYSE	CCJ	2009-03-06	14.21	14.61	13.75	14.30	4119200	14.22
NYSE	CCJ	2009-03-05	14.45	14.73	13.89	14.10	2693500	14.02
NYSE	CCJ	2009-03-04	14.29	14.89	14.16	14.67	4603000	14.59
NYSE	CCJ	2009-03-03	13.90	14.30	13.71	13.80	5059000	13.72
NYSE	CCJ	2009-03-02	14.29	14.31	13.20	13.64	6792000	13.56
NYSE	CCJ	2009-02-27	14.70	14.79	13.81	14.58	6188400	14.50
NYSE	CCJ	2009-02-26	14.11	14.54	13.98	14.31	4911400	14.18
NYSE	CCJ	2009-02-25	13.76	14.16	13.30	14.01	5133800	13.88
NYSE	CCJ	2009-02-24	12.98	13.75	12.85	13.70	3675600	13.58
NYSE	CCJ	2009-02-23	13.97	14.00	12.85	12.95	3663700	12.83
NYSE	CCJ	2009-02-20	13.90	14.08	13.59	13.83	4116200	13.71
NYSE	CCJ	2009-02-19	14.36	14.75	13.92	13.99	6256700	13.86
NYSE	CCJ	2009-02-18	14.43	15.32	14.20	15.20	4694900	15.06
NYSE	CCJ	2009-02-17	15.09	15.09	14.06	14.37	3533300	14.24
NYSE	CCJ	2009-02-13	15.85	16.03	15.07	15.50	3244300	15.36
NYSE	CCJ	2009-02-12	15.89	16.01	15.18	15.82	3295900	15.68
NYSE	CCJ	2009-02-11	16.60	16.90	15.77	15.91	3261500	15.77
NYSE	CCJ	2009-02-10	17.11	17.50	16.44	16.62	3403600	16.47
NYSE	CCJ	2009-02-09	16.52	17.27	16.50	17.06	2758300	16.91
NYSE	CCJ	2009-02-06	15.91	17.13	15.67	16.43	3312600	16.28
NYSE	CCJ	2009-02-05	16.00	16.04	15.54	15.98	3355600	15.84
NYSE	CCJ	2009-02-04	16.60	16.93	15.49	15.82	3756500	15.68
NYSE	CCJ	2009-02-03	15.66	16.63	15.66	16.58	2414700	16.43
NYSE	CCJ	2009-02-02	16.30	16.51	15.34	15.81	3420800	15.67
NYSE	CCJ	2009-01-30	17.17	17.21	16.39	16.52	2064100	16.37
NYSE	CCJ	2009-01-29	17.49	17.56	17.04	17.09	2189800	16.94
NYSE	CCJ	2009-01-28	17.32	17.80	16.66	17.52	3097000	17.36
NYSE	CCJ	2009-01-27	16.73	17.02	16.45	16.75	2742000	16.60
NYSE	CCJ	2009-01-26	17.16	17.33	16.23	16.62	2294400	16.47
NYSE	CCJ	2009-01-23	16.28	17.19	15.87	16.82	2307700	16.67
NYSE	CCJ	2009-01-22	16.81	16.96	16.21	16.51	3049600	16.36
NYSE	CCJ	2009-01-21	16.74	17.34	16.04	17.28	3034800	17.12
NYSE	CCJ	2009-01-20	17.21	17.59	16.60	16.62	3437200	16.47
NYSE	CCJ	2009-01-16	17.91	17.98	16.85	17.54	2810000	17.38
NYSE	CCJ	2009-01-15	17.11	17.33	16.10	17.28	4079100	17.12
NYSE	CCJ	2009-01-14	17.71	17.71	16.61	17.14	2730800	16.99
NYSE	CCJ	2009-01-13	17.76	18.55	17.46	18.29	3084000	18.13
NYSE	CCJ	2009-01-12	18.60	18.60	17.70	17.87	2337800	17.71
NYSE	CCJ	2009-01-09	20.17	20.73	19.04	19.14	3097600	18.97
NYSE	CCJ	2009-01-08	19.38	20.34	19.05	20.11	2806200	19.93
NYSE	CCJ	2009-01-07	20.40	20.40	19.44	19.71	2999500	19.53
NYSE	CCJ	2009-01-06	19.32	20.97	19.01	20.43	5309200	20.25
NYSE	CCJ	2009-01-05	19.51	20.09	18.90	19.50	3673000	19.32
NYSE	CCJ	2009-01-02	17.56	19.47	17.26	19.35	3660500	19.18
NYSE	CEE	2009-12-31	32.57	33.25	32.57	32.99	46800	32.99
NYSE	CEE	2009-12-30	32.44	32.73	32.32	32.65	28600	32.65
NYSE	CEE	2009-12-29	33.15	33.15	32.67	32.68	58600	32.68
NYSE	CEE	2009-12-28	33.42	33.72	33.35	33.68	40600	33.03
NYSE	CEE	2009-12-24	32.90	33.60	32.90	33.40	26600	32.75
NYSE	CEE	2009-12-23	33.05	33.33	32.95	33.24	10800	32.60
NYSE	CEE	2009-12-22	33.10	33.10	32.68	32.90	37500	32.26
NYSE	CEE	2009-12-21	32.77	33.23	32.77	32.99	27700	32.35
NYSE	CEE	2009-12-18	32.60	33.00	32.50	32.83	45500	32.20
NYSE	CEE	2009-12-17	33.00	33.07	32.35	32.36	66200	31.73
NYSE	CEE	2009-12-16	33.25	33.72	33.25	33.62	105300	32.97
NYSE	CEE	2009-12-15	32.40	32.82	32.33	32.54	141900	31.91
NYSE	CEE	2009-12-14	32.55	32.90	32.55	32.78	68600	32.15
NYSE	CEE	2009-12-11	32.55	32.82	32.46	32.51	36300	31.88
NYSE	CEE	2009-12-10	32.50	32.61	32.35	32.38	43100	31.75
NYSE	CEE	2009-12-09	32.04	32.63	32.00	32.63	26900	32.00
NYSE	CEE	2009-12-08	32.85	32.85	32.31	32.31	38800	31.69
NYSE	CEE	2009-12-07	32.76	33.46	32.66	33.18	55300	32.54
NYSE	CEE	2009-12-04	33.55	33.77	33.13	33.42	70800	32.77
NYSE	CEE	2009-12-03	33.47	33.47	33.16	33.16	44000	32.52
NYSE	CEE	2009-12-02	32.90	33.44	32.76	33.30	49500	32.66
NYSE	CEE	2009-12-01	33.14	33.46	33.04	33.41	46700	32.76
NYSE	CEE	2009-11-30	33.10	33.10	32.32	32.54	52800	31.91
NYSE	CEE	2009-11-27	32.76	33.30	31.75	33.30	47000	32.66
NYSE	CEE	2009-11-25	33.75	34.18	33.49	34.12	40700	33.46
NYSE	CEE	2009-11-24	34.06	34.17	33.81	34.06	25000	33.40
NYSE	CEE	2009-11-23	34.40	34.70	34.40	34.52	37400	33.85
NYSE	CEE	2009-11-20	34.02	34.04	33.38	33.98	24800	33.32
NYSE	CEE	2009-11-19	34.75	34.75	34.03	34.37	45200	33.71
NYSE	CEE	2009-11-18	35.14	35.16	34.89	35.10	58400	34.42
NYSE	CEE	2009-11-17	34.93	34.94	34.71	34.89	31500	34.22
NYSE	CEE	2009-11-16	35.00	35.29	34.75	35.16	60900	34.48
NYSE	CEE	2009-11-13	34.15	34.65	33.86	34.61	54700	33.94
NYSE	CEE	2009-11-12	34.31	34.53	33.97	34.06	27300	33.40
NYSE	CEE	2009-11-11	34.76	34.79	34.22	34.50	29900	33.83
NYSE	CEE	2009-11-10	33.73	34.57	33.73	34.57	41100	33.90
NYSE	CEE	2009-11-09	33.31	34.03	33.31	33.87	48900	33.22
NYSE	CEE	2009-11-06	31.75	32.95	31.75	32.58	58700	31.95
NYSE	CEE	2009-11-05	32.50	32.75	32.32	32.75	29400	32.12
NYSE	CEE	2009-11-04	32.49	32.75	32.25	32.33	26900	31.71
NYSE	CEE	2009-11-03	31.70	32.13	31.30	31.99	80800	31.37
NYSE	CEE	2009-11-02	31.61	32.51	31.53	32.32	81700	31.70
NYSE	CEE	2009-10-30	32.47	32.47	31.33	31.70	84900	31.09
NYSE	CEE	2009-10-29	31.76	33.15	31.76	32.97	104400	32.33
NYSE	CEE	2009-10-28	32.70	32.70	31.01	31.10	166100	30.50
NYSE	CEE	2009-10-27	34.01	34.01	33.13	33.35	101700	32.71
NYSE	CEE	2009-10-26	34.67	35.07	34.01	34.15	85200	33.49
NYSE	CEE	2009-10-23	34.95	34.95	34.22	34.31	68700	33.65
NYSE	CEE	2009-10-22	34.09	34.75	34.09	34.75	23500	34.08
NYSE	CEE	2009-10-21	34.28	34.64	34.18	34.22	60500	33.56
NYSE	CEE	2009-10-20	35.05	35.09	34.12	34.44	89800	33.77
NYSE	CEE	2009-10-19	34.84	34.93	34.51	34.85	63300	34.18
NYSE	CEE	2009-10-16	34.84	34.84	34.36	34.55	70000	33.88
NYSE	CEE	2009-10-15	34.90	35.12	34.83	35.12	25500	34.44
NYSE	CEE	2009-10-14	35.19	35.40	35.10	35.26	103300	34.58
NYSE	CEE	2009-10-13	35.10	35.10	34.25	34.60	61400	33.93
NYSE	CEE	2009-10-12	35.07	35.55	34.92	35.29	70200	34.61
NYSE	CEE	2009-10-09	34.44	35.00	34.44	34.72	48700	34.05
NYSE	CEE	2009-10-08	33.56	34.71	33.56	34.69	65200	34.02
NYSE	CEE	2009-10-07	33.11	33.40	33.07	33.31	35600	32.67
NYSE	CEE	2009-10-06	32.00	33.00	32.00	33.00	55200	32.36
NYSE	CEE	2009-10-05	30.86	31.89	30.76	31.71	49800	31.10
NYSE	CEE	2009-10-02	28.94	31.23	28.94	30.92	42900	30.32
NYSE	CEE	2009-10-01	32.22	32.34	31.41	31.41	37100	30.80
NYSE	CEE	2009-09-30	32.73	32.73	31.88	32.48	23400	31.85
NYSE	CEE	2009-09-29	32.29	32.35	32.04	32.34	22100	31.71
NYSE	CEE	2009-09-28	32.20	32.53	32.11	32.37	54400	31.74
NYSE	CEE	2009-09-25	31.38	32.30	31.38	32.30	143500	31.68
NYSE	CEE	2009-09-24	31.87	32.57	31.44	31.63	60500	31.02
NYSE	CEE	2009-09-23	32.77	33.10	32.14	32.15	76500	31.53
NYSE	CEE	2009-09-22	32.01	32.80	32.01	32.74	52200	32.11
NYSE	CEE	2009-09-21	31.76	31.81	31.32	31.78	29300	31.17
NYSE	CEE	2009-09-18	32.20	32.45	32.00	32.33	28300	31.71
NYSE	CEE	2009-09-17	32.13	32.66	31.75	32.20	57600	31.58
NYSE	CEE	2009-09-16	31.62	32.50	31.25	32.49	92300	31.86
NYSE	CEE	2009-09-15	30.43	31.14	30.43	31.12	50400	30.52
NYSE	CEE	2009-09-14	29.35	30.34	29.27	30.27	56100	29.68
NYSE	CEE	2009-09-11	30.07	30.83	29.92	30.00	47600	29.42
NYSE	CEE	2009-09-10	29.89	30.43	29.85	30.33	35600	29.74
NYSE	CEE	2009-09-09	29.48	30.00	29.39	29.93	60800	29.35
NYSE	CEE	2009-09-08	27.54	29.80	27.54	29.62	61500	29.05
NYSE	CEE	2009-09-04	28.25	28.49	28.12	28.43	20400	27.88
NYSE	CEE	2009-09-03	27.82	28.41	27.82	28.26	24400	27.71
NYSE	CEE	2009-09-02	27.68	28.19	27.68	27.90	53400	27.36
NYSE	CEE	2009-09-01	28.33	28.61	28.00	28.15	59800	27.61
NYSE	CEE	2009-08-31	28.16	28.39	27.90	28.39	38200	27.84
NYSE	CEE	2009-08-28	28.62	29.00	28.60	28.82	28900	28.26
NYSE	CEE	2009-08-27	28.45	28.64	28.04	28.59	51400	28.04
NYSE	CEE	2009-08-26	28.78	28.92	28.00	28.77	30200	28.21
NYSE	CEE	2009-08-25	28.81	29.20	28.60	29.04	49500	28.48
NYSE	CEE	2009-08-24	28.35	28.99	28.35	28.91	126400	28.35
NYSE	CEE	2009-08-21	27.35	28.48	27.33	28.06	47100	27.52
NYSE	CEE	2009-08-20	26.42	27.49	26.42	27.00	31300	26.48
NYSE	CEE	2009-08-19	25.90	26.35	25.85	26.35	32200	25.84
NYSE	CEE	2009-08-18	26.00	26.45	25.70	26.02	43600	25.52
NYSE	CEE	2009-08-17	26.12	26.25	25.30	25.75	102900	25.25
NYSE	CEE	2009-08-14	27.04	27.38	26.79	27.10	100800	26.58
NYSE	CEE	2009-08-13	25.52	27.33	25.52	27.15	57700	26.63
NYSE	CEE	2009-08-12	26.70	26.73	26.11	26.60	38700	26.09
NYSE	CEE	2009-08-11	26.98	26.98	26.38	26.70	55200	26.18
NYSE	CEE	2009-08-10	27.30	27.60	27.09	27.25	31500	26.72
NYSE	CEE	2009-08-07	28.11	28.60	27.41	27.50	51200	26.97
NYSE	CEE	2009-08-06	27.99	28.18	27.46	27.82	45300	27.28
NYSE	CEE	2009-08-05	28.07	28.46	26.85	27.69	80100	27.15
NYSE	CEE	2009-08-04	27.55	28.19	27.53	27.90	53200	27.36
NYSE	CEE	2009-08-03	27.09	27.91	26.85	27.72	54000	27.18
NYSE	CEE	2009-07-31	25.71	26.43	25.36	26.40	69400	25.89
NYSE	CEE	2009-07-30	25.34	26.00	25.34	25.97	29400	25.47
NYSE	CEE	2009-07-29	25.64	25.64	24.58	24.99	31000	24.51
NYSE	CEE	2009-07-28	25.99	26.06	25.52	25.84	31300	25.34
NYSE	CEE	2009-07-27	26.01	26.68	26.00	26.38	38200	25.87
NYSE	CEE	2009-07-24	25.25	25.78	25.25	25.72	41800	25.22
NYSE	CEE	2009-07-23	24.13	25.83	24.13	25.16	53600	24.67
NYSE	CEE	2009-07-22	24.50	24.50	24.11	24.33	17100	23.86
NYSE	CEE	2009-07-21	24.77	25.35	24.61	24.68	49100	24.20
NYSE	CEE	2009-07-20	24.03	24.63	23.65	24.62	63800	24.14
NYSE	CEE	2009-07-17	22.74	23.15	22.74	23.04	12500	22.59
NYSE	CEE	2009-07-16	22.71	22.93	22.50	22.74	19400	22.30
NYSE	CEE	2009-07-15	21.99	23.09	21.99	22.96	128200	22.52
NYSE	CEE	2009-07-14	21.59	21.64	21.30	21.62	24300	21.20
NYSE	CEE	2009-07-13	20.53	21.39	20.38	21.23	72300	20.82
NYSE	CEE	2009-07-10	20.73	21.24	20.57	20.71	51400	20.31
NYSE	CEE	2009-07-09	21.15	21.87	21.15	21.36	36800	20.95
NYSE	CEE	2009-07-08	20.71	21.11	20.67	20.95	60500	20.55
NYSE	CEE	2009-07-07	21.53	21.60	21.11	21.17	46400	20.76
NYSE	CEE	2009-07-06	21.28	21.71	21.11	21.66	47400	21.24
NYSE	CEE	2009-07-02	22.44	22.44	22.06	22.15	23300	21.72
NYSE	CEE	2009-07-01	22.40	23.12	22.40	22.95	59700	22.51
NYSE	CEE	2009-06-30	22.56	22.77	22.19	22.33	27000	21.90
NYSE	CEE	2009-06-29	22.11	22.71	22.06	22.55	34300	22.11
NYSE	CEE	2009-06-26	22.07	22.36	22.07	22.19	14400	21.76
NYSE	CEE	2009-06-25	21.62	22.50	21.62	22.30	73000	21.87
NYSE	CEE	2009-06-24	22.08	22.24	21.66	21.85	112000	21.43
NYSE	CEE	2009-06-23	21.04	22.20	20.21	22.04	237500	21.61
NYSE	CEE	2009-06-22	22.13	22.13	21.25	21.25	75500	20.84
NYSE	CEE	2009-06-19	22.45	22.80	22.43	22.68	33100	22.24
NYSE	CEE	2009-06-18	22.32	22.58	21.89	22.32	75300	21.89
NYSE	CEE	2009-06-17	23.43	23.52	22.75	23.09	109200	22.64
NYSE	CEE	2009-06-16	24.51	24.73	23.50	23.89	83200	23.43
NYSE	CEE	2009-06-15	24.83	24.97	24.10	24.33	85100	23.86
NYSE	CEE	2009-06-12	25.34	25.67	25.10	25.40	21400	24.91
NYSE	CEE	2009-06-11	25.00	25.89	24.67	25.50	41400	25.01
NYSE	CEE	2009-06-10	25.32	25.59	25.02	25.22	31700	24.73
NYSE	CEE	2009-06-09	24.63	25.75	24.32	24.76	74800	24.28
NYSE	CEE	2009-06-08	25.21	25.31	24.64	24.98	45300	24.50
NYSE	CEE	2009-06-05	26.68	26.68	25.53	25.71	42400	25.21
NYSE	CEE	2009-06-04	25.17	26.01	24.47	25.92	78500	25.42
NYSE	CEE	2009-06-03	26.21	26.29	25.16	25.39	91300	24.90
NYSE	CEE	2009-06-02	27.20	27.25	26.51	26.51	83400	26.00
NYSE	CEE	2009-06-01	25.84	27.50	25.84	27.34	67600	26.81
NYSE	CEE	2009-05-29	24.94	25.50	24.88	25.26	54800	24.77
NYSE	CEE	2009-05-28	23.96	24.50	23.96	24.40	29500	23.93
NYSE	CEE	2009-05-27	24.00	24.37	23.75	23.85	44100	23.39
NYSE	CEE	2009-05-26	23.89	24.00	23.54	23.94	48100	23.48
NYSE	CEE	2009-05-22	23.89	24.27	23.50	24.16	69100	23.69
NYSE	CEE	2009-05-21	23.98	23.98	22.81	23.14	45100	22.69
NYSE	CEE	2009-05-20	23.98	24.50	23.85	24.34	98200	23.87
NYSE	CEE	2009-05-19	22.84	23.55	22.55	23.40	99800	22.95
NYSE	CEE	2009-05-18	22.33	22.75	22.21	22.65	88500	22.21
NYSE	CEE	2009-05-15	21.90	22.28	21.42	22.11	76600	21.68
NYSE	CEE	2009-05-14	21.01	22.02	20.58	21.80	99900	21.38
NYSE	CEE	2009-05-13	21.99	21.99	21.21	21.21	101900	20.80
NYSE	CEE	2009-05-12	22.45	22.58	22.10	22.17	37600	21.74
NYSE	CEE	2009-05-11	21.98	22.43	21.50	22.20	61900	21.77
NYSE	CEE	2009-05-08	22.00	22.40	21.82	22.22	149400	21.79
NYSE	CEE	2009-05-07	22.20	22.22	21.50	21.81	107100	21.39
NYSE	CEE	2009-05-06	21.65	21.83	21.41	21.70	161300	21.28
NYSE	CEE	2009-05-05	20.88	21.27	20.50	21.10	107800	20.69
NYSE	CEE	2009-05-04	20.45	20.80	20.44	20.74	205600	20.34
NYSE	CEE	2009-05-01	19.85	20.29	19.80	20.00	228900	19.61
NYSE	CEE	2009-04-30	19.58	19.64	19.06	19.50	144500	19.12
NYSE	CEE	2009-04-29	18.76	19.49	18.75	19.30	117700	18.93
NYSE	CEE	2009-04-28	18.28	18.54	18.01	18.41	60900	18.05
NYSE	CEE	2009-04-27	18.70	18.83	18.50	18.58	135700	18.22
NYSE	CEE	2009-04-24	18.97	19.26	18.87	19.15	179200	18.78
NYSE	CEE	2009-04-23	18.10	18.83	18.10	18.75	130100	18.39
NYSE	CEE	2009-04-22	17.69	18.36	17.50	18.18	148400	17.83
NYSE	CEE	2009-04-21	17.45	17.89	17.18	17.83	104000	17.49
NYSE	CEE	2009-04-20	18.35	18.35	17.50	17.54	229300	17.20
NYSE	CEE	2009-04-17	18.33	18.48	18.30	18.37	176400	18.01
NYSE	CEE	2009-04-16	17.91	18.47	17.90	18.27	97300	17.92
NYSE	CEE	2009-04-15	17.47	18.06	17.34	17.99	73900	17.64
NYSE	CEE	2009-04-14	17.72	17.91	17.40	17.64	151800	17.30
NYSE	CEE	2009-04-13	17.26	17.95	17.15	17.74	83300	17.40
NYSE	CEE	2009-04-09	17.37	17.50	17.20	17.46	158300	17.12
NYSE	CEE	2009-04-08	16.32	16.70	16.29	16.70	53200	16.38
NYSE	CEE	2009-04-07	15.74	16.28	15.68	16.09	68500	15.78
NYSE	CEE	2009-04-06	16.39	16.54	16.15	16.51	37000	16.19
NYSE	CEE	2009-04-03	16.47	16.74	16.25	16.68	61500	16.36
NYSE	CEE	2009-04-02	16.27	16.49	16.06	16.24	161200	15.93
NYSE	CEE	2009-04-01	15.22	15.79	15.16	15.63	51700	15.33
NYSE	CEE	2009-03-31	15.16	15.30	14.95	15.29	75300	14.99
NYSE	CEE	2009-03-30	15.09	15.09	14.66	15.00	125800	14.71
NYSE	CEE	2009-03-27	15.05	15.94	15.05	15.76	108600	15.46
NYSE	CEE	2009-03-26	16.36	16.54	16.15	16.36	57000	16.04
NYSE	CEE	2009-03-25	15.76	16.08	15.57	15.90	75200	15.59
NYSE	CEE	2009-03-24	15.65	15.75	15.20	15.44	131200	15.14
NYSE	CEE	2009-03-23	15.35	15.94	15.35	15.90	140000	15.59
NYSE	CEE	2009-03-20	14.70	14.85	14.59	14.66	53500	14.38
NYSE	CEE	2009-03-19	15.08	15.09	14.66	14.70	129500	14.42
NYSE	CEE	2009-03-18	14.49	14.78	14.05	14.55	68800	14.27
NYSE	CEE	2009-03-17	14.28	14.61	14.02	14.56	141800	14.28
NYSE	CEE	2009-03-16	14.20	14.69	14.18	14.19	93100	13.92
NYSE	CEE	2009-03-13	13.80	14.15	13.51	14.13	86600	13.86
NYSE	CEE	2009-03-12	12.87	13.90	12.87	13.85	232700	13.58
NYSE	CEE	2009-03-11	12.98	13.17	12.54	13.11	110300	12.86
NYSE	CEE	2009-03-10	12.75	13.33	12.62	12.80	192200	12.55
NYSE	CEE	2009-03-09	11.88	12.57	11.83	11.95	75400	11.72
NYSE	CEE	2009-03-06	12.13	12.54	11.83	12.23	136300	11.99
NYSE	CEE	2009-03-05	11.99	12.25	11.82	11.99	83500	11.76
NYSE	CEE	2009-03-04	12.39	12.85	12.28	12.38	102800	12.14
NYSE	CEE	2009-03-03	12.33	12.50	11.86	12.03	92900	11.80
NYSE	CEE	2009-03-02	12.16	12.37	11.88	11.99	129700	11.76
NYSE	CEE	2009-02-27	12.59	12.95	12.47	12.72	73500	12.47
NYSE	CEE	2009-02-26	12.81	13.21	12.51	12.82	48900	12.57
NYSE	CEE	2009-02-25	12.56	12.96	12.35	12.65	68900	12.41
NYSE	CEE	2009-02-24	12.18	12.89	12.05	12.82	100300	12.57
NYSE	CEE	2009-02-23	12.50	12.66	11.90	11.91	108200	11.68
NYSE	CEE	2009-02-20	12.01	12.58	12.01	12.43	135300	12.19
NYSE	CEE	2009-02-19	12.74	13.12	12.56	12.59	72900	12.35
NYSE	CEE	2009-02-18	13.35	13.39	12.29	12.61	143200	12.37
NYSE	CEE	2009-02-17	14.39	14.39	13.31	13.41	110900	13.15
NYSE	CEE	2009-02-13	14.99	15.20	14.76	15.12	26600	14.83
NYSE	CEE	2009-02-12	14.93	15.17	14.42	14.72	58300	14.44
NYSE	CEE	2009-02-11	15.00	15.47	15.00	15.19	74700	14.90
NYSE	CEE	2009-02-10	15.20	15.59	14.41	14.62	55000	14.34
NYSE	CEE	2009-02-09	14.81	15.29	14.81	15.06	40500	14.77
NYSE	CEE	2009-02-06	14.15	14.84	14.15	14.81	87600	14.52
NYSE	CEE	2009-02-05	14.22	14.58	13.69	14.31	69900	14.03
NYSE	CEE	2009-02-04	14.17	14.67	13.99	14.33	47600	14.05
NYSE	CEE	2009-02-03	14.24	14.56	13.85	14.37	43500	14.09
NYSE	CEE	2009-02-02	13.88	14.25	13.80	13.98	32200	13.71
NYSE	CEE	2009-01-30	14.88	14.88	14.26	14.48	22300	14.20
NYSE	CEE	2009-01-29	15.10	15.15	14.50	14.68	38000	14.40
NYSE	CEE	2009-01-28	16.02	16.02	15.50	15.81	15900	15.50
NYSE	CEE	2009-01-27	15.43	15.99	15.23	15.52	98700	15.22
NYSE	CEE	2009-01-26	14.90	15.52	14.90	15.13	48100	14.84
NYSE	CEE	2009-01-23	14.01	14.81	13.87	14.80	49200	14.51
NYSE	CEE	2009-01-22	14.99	14.99	14.16	14.38	156500	14.10
NYSE	CEE	2009-01-21	14.55	15.50	14.28	15.40	84700	15.10
NYSE	CEE	2009-01-20	15.05	15.19	14.21	14.24	36000	13.96
NYSE	CEE	2009-01-16	16.62	16.62	15.51	15.66	45200	15.36
NYSE	CEE	2009-01-15	15.83	16.10	15.10	16.09	78800	15.78
NYSE	CEE	2009-01-14	16.65	16.65	15.81	15.84	58300	15.53
NYSE	CEE	2009-01-13	16.24	16.82	16.20	16.82	58500	16.49
NYSE	CEE	2009-01-12	17.08	17.08	16.30	16.43	96200	16.11
NYSE	CEE	2009-01-09	17.64	17.64	17.07	17.18	33200	16.85
NYSE	CEE	2009-01-08	16.60	17.88	16.60	17.88	54100	17.53
NYSE	CEE	2009-01-07	18.79	18.79	17.20	17.65	74900	17.31
NYSE	CEE	2009-01-06	18.61	19.14	18.61	18.97	84600	18.60
NYSE	CEE	2009-01-05	17.76	18.65	17.70	18.14	105700	17.79
NYSE	CEE	2009-01-02	16.30	17.68	16.30	17.56	95800	17.22
NYSE	CFL	2009-12-31	32.33	33.38	32.18	32.64	309600	32.64
NYSE	CFL	2009-12-30	32.66	32.82	32.03	32.36	68700	32.36
NYSE	CFL	2009-12-29	32.60	32.99	32.48	32.82	108700	32.82
NYSE	CFL	2009-12-28	31.99	32.73	31.96	32.72	171100	32.72
NYSE	CFL	2009-12-24	32.29	32.40	31.69	31.85	103800	31.85
NYSE	CFL	2009-12-23	32.78	32.78	32.26	32.34	121600	32.34
NYSE	CFL	2009-12-22	32.50	33.04	32.47	32.70	208000	32.70
NYSE	CFL	2009-12-21	32.10	33.30	32.07	32.57	180400	32.57
NYSE	CFL	2009-12-18	31.80	31.97	30.74	31.85	635800	31.85
NYSE	CFL	2009-12-17	32.50	32.66	31.37	31.83	461200	31.83
NYSE	CFL	2009-12-16	32.96	33.35	32.40	32.47	176900	32.47
NYSE	CFL	2009-12-15	32.89	33.00	32.65	32.88	190600	32.88
NYSE	CFL	2009-12-14	32.89	33.00	32.54	32.97	197500	32.97
NYSE	CFL	2009-12-11	32.87	33.00	32.62	32.75	159500	32.75
NYSE	CFL	2009-12-10	32.84	33.07	32.64	32.70	160100	32.70
NYSE	CFL	2009-12-09	32.69	33.04	32.41	32.66	151400	32.66
NYSE	CFL	2009-12-08	32.87	33.05	32.40	32.80	207200	32.80
NYSE	CFL	2009-12-07	33.24	33.27	32.85	32.95	221100	32.95
NYSE	CFL	2009-12-04	32.64	33.80	32.53	33.13	424200	33.13
NYSE	CFL	2009-12-03	32.91	33.20	32.22	32.30	347300	32.30
NYSE	CFL	2009-12-02	33.65	34.11	33.04	33.29	148500	33.29
NYSE	CFL	2009-12-01	33.00	33.93	32.91	33.67	285300	33.67
NYSE	CFL	2009-11-30	32.30	33.00	31.88	32.72	236100	32.72
NYSE	CFL	2009-11-27	32.16	32.67	31.55	32.27	61900	32.27
NYSE	CFL	2009-11-25	32.97	32.97	32.03	32.64	223000	32.64
NYSE	CFL	2009-11-24	32.60	32.91	32.21	32.79	227400	32.79
NYSE	CFL	2009-11-23	32.12	32.93	32.11	32.50	166600	32.50
NYSE	CFL	2009-11-20	32.02	32.11	31.62	31.98	540000	31.98
NYSE	CFL	2009-11-19	33.26	33.41	32.96	33.22	204600	33.22
NYSE	CFL	2009-11-18	33.32	33.55	33.01	33.30	191100	33.30
NYSE	CFL	2009-11-17	33.16	33.42	32.72	33.42	74800	33.42
NYSE	CFL	2009-11-16	33.00	33.42	32.90	33.30	231500	33.30
NYSE	CFL	2009-11-13	32.89	33.40	32.24	32.90	186900	32.90
NYSE	CFL	2009-11-12	32.95	33.29	32.65	32.73	394100	32.73
NYSE	CFL	2009-11-11	32.50	32.95	32.15	32.79	355400	32.79
NYSE	CFL	2009-11-10	32.49	32.75	32.35	32.44	190200	32.44
NYSE	CFL	2009-11-09	32.14	32.75	31.86	32.68	338400	32.68
NYSE	CFL	2009-11-06	31.51	32.50	31.51	32.11	249100	32.11
NYSE	CFL	2009-11-05	31.16	32.08	30.46	31.82	447000	31.82
NYSE	CFL	2009-11-04	31.59	31.91	30.95	31.30	191400	31.30
NYSE	CFL	2009-11-03	31.30	31.49	30.79	31.44	150100	31.44
NYSE	CFL	2009-11-02	30.99	31.70	30.56	31.55	288600	31.55
NYSE	CFL	2009-10-30	30.99	31.35	30.12	30.98	252000	30.98
NYSE	CFL	2009-10-29	31.67	31.67	31.00	31.16	404400	31.16
NYSE	CFL	2009-10-28	32.06	32.17	31.00	31.63	460700	31.63
NYSE	CFL	2009-10-27	32.56	32.58	31.86	32.23	253400	32.23
NYSE	CFL	2009-10-26	32.32	32.60	31.82	32.46	407500	32.46
NYSE	CFL	2009-10-23	32.34	32.60	32.17	32.22	257800	32.22
NYSE	CFL	2009-10-22	31.85	32.60	31.85	32.24	284700	32.24
NYSE	CFL	2009-10-21	32.36	32.60	31.93	31.93	100700	31.93
NYSE	CFL	2009-10-20	31.87	32.56	31.16	32.50	171200	32.50
NYSE	CFL	2009-10-19	32.25	32.61	31.30	31.85	193900	31.85
NYSE	CFL	2009-10-16	32.07	32.36	31.65	32.13	110000	32.13
NYSE	CFL	2009-10-15	32.31	32.54	32.11	32.20	262600	32.20
NYSE	CFL	2009-10-14	32.25	32.69	32.25	32.39	274200	32.39
NYSE	CFL	2009-10-13	32.62	32.62	31.91	32.10	173200	32.10
NYSE	CFL	2009-10-12	32.42	32.59	32.05	32.57	239000	32.57
NYSE	CFL	2009-10-09	31.93	32.25	31.69	32.25	217500	32.25
NYSE	CFL	2009-10-08	30.35	32.14	30.13	32.05	718000	32.05
NYSE	CFL	2009-10-07	30.06	30.20	29.89	30.15	282100	30.15
NYSE	CFL	2009-10-06	30.46	30.51	30.11	30.19	266600	30.19
NYSE	CFL	2009-10-05	30.08	30.58	30.00	30.41	284600	30.41
NYSE	CFL	2009-10-02	30.23	30.25	30.00	30.04	193200	30.04
NYSE	CFL	2009-10-01	30.56	30.69	29.89	30.47	280800	30.47
NYSE	CFL	2009-09-30	31.08	31.33	30.35	30.79	307400	30.79
NYSE	CFL	2009-09-29	31.27	31.75	31.10	31.16	121000	31.16
NYSE	CFL	2009-09-28	30.87	31.63	30.87	31.09	90900	31.09
NYSE	CFL	2009-09-25	30.80	30.98	30.30	30.89	204600	30.89
NYSE	CFL	2009-09-24	30.78	30.93	30.38	30.79	261600	30.79
NYSE	CFL	2009-09-23	32.10	32.10	30.77	30.88	260100	30.88
NYSE	CFL	2009-09-22	31.84	32.14	31.50	32.06	196500	32.06
NYSE	CFL	2009-09-21	30.89	31.91	30.38	31.87	299800	31.87
NYSE	CFL	2009-09-18	31.59	32.00	30.95	31.12	993400	31.12
NYSE	CFL	2009-09-17	32.28	32.39	31.06	31.45	469400	31.45
NYSE	CFL	2009-09-16	31.96	32.32	31.53	32.17	221800	32.17
NYSE	CFL	2009-09-15	32.17	32.31	31.82	32.13	243400	32.13
NYSE	CFL	2009-09-14	31.70	32.14	31.28	32.14	261900	32.14
NYSE	CFL	2009-09-11	31.96	32.09	31.55	31.67	253800	31.67
NYSE	CFL	2009-09-10	31.90	32.13	31.73	32.00	284100	32.00
NYSE	CFL	2009-09-09	31.12	31.90	30.78	31.82	178300	31.82
NYSE	CFL	2009-09-08	31.15	31.63	30.53	31.03	140400	31.03
NYSE	CFL	2009-09-04	31.00	31.21	30.70	31.00	86700	31.00
NYSE	CFL	2009-09-03	30.83	31.13	30.33	31.06	189200	31.06
NYSE	CFL	2009-09-02	30.98	31.36	30.71	30.90	189500	30.90
NYSE	CFL	2009-09-01	31.25	31.71	30.30	30.92	320800	30.92
NYSE	CFL	2009-08-31	31.25	31.45	30.97	31.27	630000	31.27
NYSE	CFL	2009-08-28	31.23	31.66	30.90	31.40	241700	31.40
NYSE	CFL	2009-08-27	31.45	31.72	31.03	31.15	289900	31.15
NYSE	CFL	2009-08-26	31.23	32.00	31.21	31.69	289200	31.69
NYSE	CFL	2009-08-25	31.57	32.06	31.10	31.41	266600	31.41
NYSE	CFL	2009-08-24	30.53	31.58	30.53	31.38	337000	31.38
NYSE	CFL	2009-08-21	30.24	30.98	29.96	30.39	143800	30.39
NYSE	CFL	2009-08-20	29.62	30.26	29.49	30.13	153100	30.13
NYSE	CFL	2009-08-19	29.04	29.90	28.93	29.80	118100	29.80
NYSE	CFL	2009-08-18	28.57	29.34	28.29	29.31	150500	29.31
NYSE	CFL	2009-08-17	29.55	29.79	28.10	28.57	444800	28.57
NYSE	CFL	2009-08-14	29.89	30.31	29.02	30.18	146100	30.18
NYSE	CFL	2009-08-13	29.66	30.25	29.56	30.01	117300	30.01
NYSE	CFL	2009-08-12	28.52	29.70	28.52	29.26	147600	29.26
NYSE	CFL	2009-08-11	28.26	28.75	27.95	28.33	281800	28.33
NYSE	CFL	2009-08-10	29.94	29.94	27.74	28.50	754600	28.50
NYSE	CFL	2009-08-07	29.99	30.16	29.03	29.89	388300	29.89
NYSE	CFL	2009-08-06	31.55	31.55	29.34	29.67	383200	29.67
NYSE	CFL	2009-08-05	31.83	32.31	30.39	31.32	468100	31.32
NYSE	CFL	2009-08-04	32.22	32.42	31.40	32.35	352200	32.35
NYSE	CFL	2009-08-03	29.83	32.22	29.82	32.15	632600	32.15
NYSE	CFL	2009-07-31	29.78	30.61	29.73	29.82	197800	29.82
NYSE	CFL	2009-07-30	30.00	30.58	29.75	29.98	183500	29.98
NYSE	CFL	2009-07-29	29.40	29.84	29.04	29.63	93500	29.63
NYSE	CFL	2009-07-28	29.24	30.00	29.24	29.72	143500	29.72
NYSE	CFL	2009-07-27	29.75	30.00	28.51	29.60	181400	29.60
NYSE	CFL	2009-07-24	29.55	29.96	29.38	29.90	308000	29.90
NYSE	CFL	2009-07-23	29.89	30.05	29.42	29.56	300600	29.56
NYSE	CFL	2009-07-22	29.92	30.09	29.47	29.84	110800	29.84
NYSE	CFL	2009-07-21	30.00	30.23	29.64	29.97	169100	29.97
NYSE	CFL	2009-07-20	29.85	30.15	29.65	29.76	179500	29.76
NYSE	CFL	2009-07-17	29.97	30.09	29.55	29.71	123700	29.71
NYSE	CFL	2009-07-16	29.54	30.02	29.40	29.91	253100	29.91
NYSE	CFL	2009-07-15	28.85	29.66	28.85	29.49	264600	29.49
NYSE	CFL	2009-07-14	28.83	28.83	28.06	28.50	116100	28.50
NYSE	CFL	2009-07-13	27.30	28.83	26.78	28.76	176400	28.76
NYSE	CFL	2009-07-10	27.32	27.91	26.98	27.23	162700	27.23
NYSE	CFL	2009-07-09	27.89	27.89	27.00	27.54	234100	27.54
NYSE	CFL	2009-07-08	27.67	28.17	27.22	27.88	387000	27.88
NYSE	CFL	2009-07-07	27.38	27.69	27.00	27.49	244700	27.49
NYSE	CFL	2009-07-06	27.05	27.48	26.51	27.47	245000	27.47
NYSE	CFL	2009-07-02	27.70	27.95	27.03	27.30	214200	27.30
NYSE	CFL	2009-07-01	28.50	28.66	27.98	28.19	387700	28.19
NYSE	CFL	2009-06-30	27.56	28.51	27.23	28.31	362700	28.31
NYSE	CFL	2009-06-29	28.12	28.15	27.13	27.72	244100	27.72
NYSE	CFL	2009-06-26	28.53	28.73	28.02	28.03	692600	28.03
NYSE	CFL	2009-06-25	27.53	28.50	27.53	28.47	355000	28.47
NYSE	CFL	2009-06-24	26.85	27.97	26.52	27.64	436200	27.64
NYSE	CFL	2009-06-23	27.58	28.02	26.48	26.85	375500	26.85
NYSE	CFL	2009-06-22	28.92	29.00	27.60	27.62	343300	27.62
NYSE	CFL	2009-06-19	28.96	29.57	28.91	29.07	227700	29.07
NYSE	CFL	2009-06-18	28.04	29.03	27.78	28.69	302200	28.69
NYSE	CFL	2009-06-17	28.59	29.22	28.05	28.16	367500	28.16
NYSE	CFL	2009-06-16	28.69	29.26	28.28	28.49	240700	28.49
NYSE	CFL	2009-06-15	28.40	28.64	26.95	28.55	439300	28.55
NYSE	CFL	2009-06-12	29.41	29.78	28.49	28.66	265900	28.66
NYSE	CFL	2009-06-11	29.31	30.00	29.27	29.88	158800	29.88
NYSE	CFL	2009-06-10	30.30	30.57	28.41	29.11	460300	29.11
NYSE	CFL	2009-06-09	30.25	30.48	29.79	29.96	169400	29.96
NYSE	CFL	2009-06-08	30.88	30.88	29.83	30.03	237000	30.03
NYSE	CFL	2009-06-05	31.07	31.30	30.45	30.60	302200	30.60
NYSE	CFL	2009-06-04	29.87	30.73	29.87	30.63	263200	30.63
NYSE	CFL	2009-06-03	30.22	30.44	29.44	29.74	293100	29.74
NYSE	CFL	2009-06-02	28.89	30.34	28.89	30.10	511800	30.10
NYSE	CFL	2009-06-01	28.88	30.00	28.88	29.13	405800	29.13
NYSE	CFL	2009-05-29	28.89	28.99	28.40	28.80	353000	28.80
NYSE	CFL	2009-05-28	29.30	29.34	28.25	28.73	490400	28.73
NYSE	CFL	2009-05-27	29.22	29.71	28.76	29.27	279700	29.27
NYSE	CFL	2009-05-26	28.72	29.56	28.50	29.22	333100	29.22
NYSE	CFL	2009-05-22	29.28	29.45	28.84	29.15	188600	29.15
NYSE	CFL	2009-05-21	28.43	29.28	28.26	29.19	444100	29.19
NYSE	CFL	2009-05-20	29.27	29.75	28.68	28.80	486200	28.80
NYSE	CFL	2009-05-19	28.92	29.73	28.85	29.44	648600	29.44
NYSE	CFL	2009-05-18	28.20	28.77	27.44	28.71	247000	28.71
NYSE	CFL	2009-05-15	26.47	27.92	26.41	27.71	266700	27.71
NYSE	CFL	2009-05-14	27.44	27.74	26.22	26.50	533900	26.50
NYSE	CFL	2009-05-13	27.79	28.25	26.50	27.26	1628600	27.26
NYSE	CFL	2009-05-12	27.51	28.43	27.33	28.23	189700	28.23
NYSE	CFL	2009-05-11	27.60	27.89	27.11	27.53	330200	27.53
NYSE	CFL	2009-05-08	28.17	30.15	27.81	28.04	1284400	28.04
NYSE	CFL	2009-05-07	28.46	29.13	27.28	27.62	635400	27.62
NYSE	CFL	2009-05-06	27.02	29.18	27.02	28.29	978700	28.29
NYSE	CFL	2009-05-05	27.05	27.40	25.58	26.50	666300	26.50
NYSE	CFL	2009-05-04	26.83	27.10	26.00	27.05	447900	27.05
NYSE	CFL	2009-05-01	26.38	27.15	26.25	26.93	242000	26.93
NYSE	CFL	2009-04-30	26.49	27.63	26.47	26.58	362200	26.58
NYSE	CFL	2009-04-29	26.53	28.88	26.00	26.26	1294400	26.26
NYSE	CFL	2009-04-28	26.83	27.50	25.82	26.08	697500	26.08
NYSE	CFL	2009-04-27	27.28	29.06	26.62	27.98	828200	27.98
NYSE	CFL	2009-04-24	25.93	27.88	25.81	27.50	1153900	27.50
NYSE	CFL	2009-04-23	24.07	25.82	23.69	25.68	635600	25.68
NYSE	CFL	2009-04-22	24.18	24.55	23.94	24.06	209600	24.06
NYSE	CFL	2009-04-21	23.88	24.55	23.88	24.42	294200	24.42
NYSE	CFL	2009-04-20	23.82	24.22	23.00	23.99	270400	23.99
NYSE	CFL	2009-04-17	24.55	24.84	24.23	24.31	317800	24.31
NYSE	CFL	2009-04-16	25.02	25.02	24.38	24.52	481900	24.52
NYSE	CFL	2009-04-15	24.51	24.90	24.44	24.70	433300	24.70
NYSE	CFL	2009-04-14	24.42	25.00	24.21	24.50	267400	24.50
NYSE	CFL	2009-04-13	24.59	24.73	24.02	24.61	277900	24.61
NYSE	CFL	2009-04-09	25.03	25.72	24.84	25.00	426100	25.00
NYSE	CFL	2009-04-08	23.65	24.66	23.36	24.53	207900	24.53
NYSE	CFL	2009-04-07	23.63	23.92	23.30	23.42	256700	23.42
NYSE	CFL	2009-04-06	23.47	23.91	22.95	23.88	250300	23.88
NYSE	CFL	2009-04-03	24.00	24.11	23.35	23.59	277100	23.59
NYSE	CFL	2009-04-02	24.10	24.85	23.88	24.19	475600	24.19
NYSE	CFL	2009-04-01	22.10	23.84	21.79	23.57	514500	23.57
NYSE	CFL	2009-03-31	23.35	23.67	22.32	22.60	249900	22.60
NYSE	CFL	2009-03-30	22.20	23.50	21.76	22.97	201700	22.97
NYSE	CFL	2009-03-27	23.12	23.51	22.47	22.48	245700	22.48
NYSE	CFL	2009-03-26	24.00	24.00	22.84	23.46	421800	23.46
NYSE	CFL	2009-03-25	24.10	25.00	23.46	23.89	452200	23.89
NYSE	CFL	2009-03-24	23.35	24.32	23.01	23.83	368000	23.83
NYSE	CFL	2009-03-23	22.71	23.45	22.01	23.35	291900	23.35
NYSE	CFL	2009-03-20	23.11	23.42	22.16	22.71	319200	22.71
NYSE	CFL	2009-03-19	24.29	24.33	23.01	23.11	422400	23.11
NYSE	CFL	2009-03-18	23.16	24.50	23.02	24.10	808300	24.10
NYSE	CFL	2009-03-17	22.15	23.13	22.01	23.13	419900	23.13
NYSE	CFL	2009-03-16	21.76	22.15	21.03	22.01	377800	22.01
NYSE	CFL	2009-03-13	22.10	22.10	20.89	21.40	596100	21.40
NYSE	CFL	2009-03-12	21.26	22.33	20.50	22.02	332300	22.02
NYSE	CFL	2009-03-11	21.30	21.52	20.73	21.23	478000	21.23
NYSE	CFL	2009-03-10	20.13	21.45	20.13	21.07	454400	21.07
NYSE	CFL	2009-03-09	20.77	21.37	19.92	20.13	512100	20.13
NYSE	CFL	2009-03-06	20.22	20.83	19.60	20.83	545100	20.83
NYSE	CFL	2009-03-05	19.87	20.31	19.57	20.01	488900	20.01
NYSE	CFL	2009-03-04	20.06	21.49	19.85	20.29	595000	20.29
NYSE	CFL	2009-03-03	20.99	21.23	19.83	20.02	474600	20.02
NYSE	CFL	2009-03-02	20.53	21.20	20.23	20.80	284100	20.80
NYSE	CFL	2009-02-27	20.75	21.15	20.53	20.97	463400	20.97
NYSE	CFL	2009-02-26	20.99	21.59	20.65	21.36	480000	21.36
NYSE	CFL	2009-02-25	19.91	20.95	19.31	20.71	635700	20.71
NYSE	CFL	2009-02-24	21.02	21.27	19.70	20.19	960900	20.19
NYSE	CFL	2009-02-23	21.99	22.00	20.30	20.74	571800	20.74
NYSE	CFL	2009-02-20	21.40	21.83	20.55	21.69	640700	21.69
NYSE	CFL	2009-02-19	22.46	23.93	21.76	21.78	769400	21.78
NYSE	CFL	2009-02-18	22.52	23.06	20.03	22.34	1528800	22.34
NYSE	CFL	2009-02-17	23.00	23.62	21.80	22.84	971400	22.84
NYSE	CFL	2009-02-13	25.01	25.36	23.84	24.15	526300	24.15
NYSE	CFL	2009-02-12	23.68	24.68	23.16	24.45	370700	24.45
NYSE	CFL	2009-02-11	24.40	24.87	23.54	24.13	575100	24.13
NYSE	CFL	2009-02-10	24.57	24.97	23.75	24.40	436400	24.40
NYSE	CFL	2009-02-09	25.09	25.28	24.41	24.75	491500	24.75
NYSE	CFL	2009-02-06	24.71	25.18	24.32	24.95	702900	24.95
NYSE	CFL	2009-02-05	24.63	25.24	24.45	24.60	547400	24.60
NYSE	CFL	2009-02-04	24.21	25.00	24.21	24.71	551200	24.71
NYSE	CFL	2009-02-03	23.85	24.82	23.33	24.12	797400	24.12
NYSE	CFL	2009-02-02	22.43	23.72	22.43	23.49	510100	23.49
NYSE	CFL	2009-01-30	22.82	23.81	22.55	22.87	759200	22.87
NYSE	CFL	2009-01-29	22.42	23.09	21.78	22.75	357400	22.75
NYSE	CFL	2009-01-28	22.41	23.81	22.11	22.46	471600	22.46
NYSE	CFL	2009-01-27	20.53	22.73	20.10	22.39	565300	22.39
NYSE	CFL	2009-01-26	20.22	20.68	19.27	20.00	343300	20.00
NYSE	CFL	2009-01-23	20.28	20.48	19.90	20.10	523000	20.10
NYSE	CFL	2009-01-22	20.67	21.44	19.96	20.78	303400	20.78
NYSE	CFL	2009-01-21	20.94	21.25	19.96	21.07	398300	21.07
NYSE	CFL	2009-01-20	20.25	20.95	19.55	20.65	399700	20.65
NYSE	CFL	2009-01-16	21.24	21.60	20.18	20.28	661400	20.28
NYSE	CFL	2009-01-15	20.63	21.90	20.35	21.12	391300	21.12
NYSE	CFL	2009-01-14	21.59	21.99	20.55	20.86	563700	20.86
NYSE	CFL	2009-01-13	21.71	22.38	21.34	21.92	330300	21.92
NYSE	CFL	2009-01-12	21.73	21.80	21.25	21.71	262800	21.71
NYSE	CFL	2009-01-09	21.15	22.53	21.00	21.76	291800	21.76
NYSE	CFL	2009-01-08	21.25	21.40	20.90	21.10	488700	21.10
NYSE	CFL	2009-01-07	22.40	22.40	21.12	21.33	487300	21.33
NYSE	CFL	2009-01-06	23.36	23.69	22.60	22.75	404400	22.75
NYSE	CFL	2009-01-05	21.42	23.43	20.67	23.29	621500	23.29
NYSE	CFL	2009-01-02	22.53	22.53	21.43	21.71	354500	21.71
NYSE	CCM	2009-12-31	8.64	8.80	8.55	8.64	204800	8.64
NYSE	CCM	2009-12-30	8.52	8.69	8.50	8.65	34900	8.65
NYSE	CCM	2009-12-29	8.59	8.65	8.50	8.56	93800	8.56
NYSE	CCM	2009-12-28	8.75	8.75	8.50	8.54	136600	8.54
NYSE	CCM	2009-12-24	8.51	8.69	8.50	8.60	100900	8.60
NYSE	CCM	2009-12-23	8.51	8.52	8.31	8.51	199400	8.51
NYSE	CCM	2009-12-22	8.55	8.66	8.37	8.51	188700	8.51
NYSE	CCM	2009-12-21	8.66	9.40	8.30	8.55	385800	8.55
NYSE	CCM	2009-12-18	8.82	9.00	8.66	8.66	293200	8.66
NYSE	CCM	2009-12-17	9.00	9.00	8.80	8.82	174000	8.82
NYSE	CCM	2009-12-16	8.83	9.30	8.80	9.03	723200	9.03
NYSE	CCM	2009-12-15	9.45	9.45	8.51	8.80	1123600	8.80
NYSE	CCM	2009-12-14	9.59	9.87	9.28	9.31	1254900	9.31
NYSE	CCM	2009-12-11	10.00	10.48	9.36	9.50	9122600	9.50
NYSE	CCE	2009-12-31	21.40	21.53	21.20	21.20	1628000	21.20
NYSE	CCE	2009-12-30	21.16	21.45	21.07	21.43	2295300	21.43
NYSE	CCE	2009-12-29	21.22	21.35	21.17	21.23	1353400	21.23
NYSE	CCE	2009-12-28	21.43	21.47	21.12	21.21	2140600	21.21
NYSE	CCE	2009-12-24	21.34	21.48	21.20	21.41	656600	21.41
NYSE	CCE	2009-12-23	21.05	21.40	21.05	21.32	2689800	21.32
NYSE	CCE	2009-12-22	20.76	21.03	20.57	21.03	2672900	21.03
NYSE	CCE	2009-12-21	20.41	20.77	20.39	20.71	2367600	20.71
NYSE	CCE	2009-12-18	20.34	20.51	20.14	20.43	4711600	20.43
NYSE	CCE	2009-12-17	19.98	20.47	19.76	20.34	4698100	20.34
NYSE	CCE	2009-12-16	19.90	20.23	19.82	20.05	3421000	20.05
NYSE	CCE	2009-12-15	19.91	19.99	19.76	19.94	2765900	19.94
NYSE	CCE	2009-12-14	19.71	19.99	19.71	19.91	3226300	19.91
NYSE	CCE	2009-12-11	19.77	20.03	19.62	19.76	3422500	19.76
NYSE	CCE	2009-12-10	19.85	20.00	19.73	19.83	3216300	19.83
NYSE	CCE	2009-12-09	19.63	19.86	19.47	19.80	3616000	19.80
NYSE	CCE	2009-12-08	19.87	19.87	19.56	19.63	4257400	19.63
NYSE	CCE	2009-12-07	19.82	20.00	19.65	19.91	3217400	19.91
NYSE	CCE	2009-12-04	20.18	20.18	19.74	19.91	3430200	19.91
NYSE	CCE	2009-12-03	19.95	20.10	19.84	19.86	3473100	19.86
NYSE	CCE	2009-12-02	19.78	20.02	19.72	19.97	3016300	19.97
NYSE	CCE	2009-12-01	19.78	19.95	19.73	19.75	3605800	19.75
NYSE	CCE	2009-11-30	19.91	19.98	19.59	19.65	5927600	19.65
NYSE	CCE	2009-11-27	19.98	20.00	19.72	19.93	1291400	19.93
NYSE	CCE	2009-11-25	20.32	20.44	20.18	20.37	2238500	20.37
NYSE	CCE	2009-11-24	20.40	20.60	20.12	20.30	3577400	20.30
NYSE	CCE	2009-11-23	20.57	20.74	20.50	20.60	2314400	20.52
NYSE	CCE	2009-11-20	20.17	20.49	20.12	20.42	2779000	20.34
NYSE	CCE	2009-11-19	20.51	20.60	20.15	20.23	3153300	20.15
NYSE	CCE	2009-11-18	20.67	20.75	20.46	20.62	3366800	20.54
NYSE	CCE	2009-11-17	20.54	20.79	20.50	20.73	2504800	20.65
NYSE	CCE	2009-11-16	20.27	20.67	20.23	20.64	4489000	20.56
NYSE	CCE	2009-11-13	20.18	20.37	20.00	20.23	3474500	20.15
NYSE	CCE	2009-11-12	20.29	20.47	20.11	20.14	3220500	20.06
NYSE	CCE	2009-11-11	20.09	20.29	19.97	20.27	3458000	20.19
NYSE	CCE	2009-11-10	19.79	20.09	19.62	20.03	3429000	19.95
NYSE	CCE	2009-11-09	19.84	20.12	19.77	20.10	2973900	20.02
NYSE	CCE	2009-11-06	19.60	19.73	19.49	19.72	3231500	19.64
NYSE	CCE	2009-11-05	19.11	19.87	19.11	19.72	7675000	19.64
NYSE	CCE	2009-11-04	19.04	19.36	18.93	19.11	5034900	19.04
NYSE	CCE	2009-11-03	18.88	19.00	18.85	18.99	5151700	18.92
NYSE	CCE	2009-11-02	19.12	19.23	18.75	18.94	6168400	18.87
NYSE	CCE	2009-10-30	19.42	19.48	18.97	19.07	7210100	19.00
NYSE	CCE	2009-10-29	19.10	19.78	19.08	19.60	10382400	19.52
NYSE	CCE	2009-10-28	20.14	20.30	18.94	19.02	8666100	18.95
NYSE	CCE	2009-10-27	19.84	20.21	19.74	20.02	5150600	19.94
NYSE	CCE	2009-10-26	19.94	20.34	19.87	19.94	4289800	19.86
NYSE	CCE	2009-10-23	20.65	20.65	19.90	19.98	3740500	19.90
NYSE	CCE	2009-10-22	20.62	20.65	20.17	20.55	2659200	20.47
NYSE	CCE	2009-10-21	20.55	20.89	20.45	20.54	3005800	20.46
NYSE	CCE	2009-10-20	21.08	21.11	20.45	20.54	3148900	20.46
NYSE	CCE	2009-10-19	20.95	21.25	20.86	21.13	3800700	21.05
NYSE	CCE	2009-10-16	21.04	21.05	20.83	20.94	2535100	20.86
NYSE	CCE	2009-10-15	20.94	21.13	20.89	21.11	2577300	21.03
NYSE	CCE	2009-10-14	21.00	21.11	20.74	21.05	3047400	20.97
NYSE	CCE	2009-10-13	20.89	21.01	20.54	20.92	3717700	20.84
NYSE	CCE	2009-10-12	20.91	21.19	20.84	20.91	2202700	20.83
NYSE	CCE	2009-10-09	20.79	20.98	20.74	20.94	2096000	20.86
NYSE	CCE	2009-10-08	20.98	21.06	20.72	20.85	2825100	20.77
NYSE	CCE	2009-10-07	20.97	21.00	20.71	20.93	2529600	20.85
NYSE	CCE	2009-10-06	21.00	21.11	20.76	20.95	3373300	20.87
NYSE	CCE	2009-10-05	20.56	20.96	20.39	20.96	3507200	20.88
NYSE	CCE	2009-10-02	20.27	20.64	20.07	20.58	3896300	20.50
NYSE	CCE	2009-10-01	21.22	21.23	20.53	20.56	5159100	20.48
NYSE	CCE	2009-09-30	20.98	21.44	20.72	21.41	4954800	21.33
NYSE	CCE	2009-09-29	21.07	21.15	20.93	21.03	2439000	20.95
NYSE	CCE	2009-09-28	20.92	21.16	20.83	21.02	2258400	20.94
NYSE	CCE	2009-09-25	21.00	21.13	20.86	20.90	1981800	20.82
NYSE	CCE	2009-09-24	21.14	21.25	20.85	21.01	2772600	20.93
NYSE	CCE	2009-09-23	21.02	21.42	21.02	21.11	4214200	21.03
NYSE	CCE	2009-09-22	21.03	21.08	20.79	20.94	2747900	20.86
NYSE	CCE	2009-09-21	21.10	21.15	20.87	20.97	4250300	20.89
NYSE	CCE	2009-09-18	21.12	21.17	20.85	21.15	4861500	21.07
NYSE	CCE	2009-09-17	21.14	21.14	20.76	20.99	4785000	20.91
NYSE	CCE	2009-09-16	20.90	20.90	20.31	20.76	3932100	20.68
NYSE	CCE	2009-09-15	20.71	20.89	20.53	20.87	3186700	20.79
NYSE	CCE	2009-09-14	20.33	20.76	20.18	20.75	3813400	20.67
NYSE	CCE	2009-09-11	20.43	20.52	20.22	20.45	2822800	20.37
NYSE	CCE	2009-09-10	20.12	20.38	20.00	20.37	5223600	20.29
NYSE	CCE	2009-09-09	20.49	20.49	19.83	20.10	5783700	20.02
NYSE	CCE	2009-09-08	20.38	20.51	20.29	20.50	4232400	20.34
NYSE	CCE	2009-09-04	20.26	20.47	20.15	20.32	2756800	20.16
NYSE	CCE	2009-09-03	20.15	20.32	19.92	20.30	2937400	20.14
NYSE	CCE	2009-09-02	19.87	20.14	19.75	20.04	4132300	19.88
NYSE	CCE	2009-09-01	20.12	20.23	19.76	19.84	5001700	19.69
NYSE	CCE	2009-08-31	20.55	20.71	20.10	20.21	4023400	20.05
NYSE	CCE	2009-08-28	20.94	20.94	20.54	20.65	3213100	20.49
NYSE	CCE	2009-08-27	20.74	20.92	20.54	20.90	3229600	20.74
NYSE	CCE	2009-08-26	20.42	20.78	20.40	20.76	4374200	20.60
NYSE	CCE	2009-08-25	20.39	20.60	20.18	20.52	2983500	20.36
NYSE	CCE	2009-08-24	20.49	20.62	20.23	20.42	3232400	20.26
NYSE	CCE	2009-08-21	20.25	20.49	20.00	20.41	2722500	20.25
NYSE	CCE	2009-08-20	19.83	20.22	19.66	20.07	3929900	19.91
NYSE	CCE	2009-08-19	19.69	19.87	19.52	19.79	2939100	19.64
NYSE	CCE	2009-08-18	19.66	19.95	19.52	19.88	3605200	19.73
NYSE	CCE	2009-08-17	19.61	19.67	19.38	19.67	3868200	19.52
NYSE	CCE	2009-08-14	19.67	20.00	19.66	19.70	4443800	19.55
NYSE	CCE	2009-08-13	19.89	19.89	19.32	19.73	5070800	19.58
NYSE	CCE	2009-08-12	19.26	19.50	19.15	19.25	3666700	19.10
NYSE	CCE	2009-08-11	19.29	19.48	19.12	19.36	2932700	19.21
NYSE	CCE	2009-08-10	19.40	19.70	19.27	19.44	2948000	19.29
NYSE	CCE	2009-08-07	19.57	19.60	19.35	19.42	2490900	19.27
NYSE	CCE	2009-08-06	19.41	19.63	19.16	19.31	4326300	19.16
NYSE	CCE	2009-08-05	19.98	19.98	19.26	19.31	4593900	19.16
NYSE	CCE	2009-08-04	19.22	19.53	19.18	19.45	6387700	19.30
NYSE	CCE	2009-08-03	18.99	19.10	18.76	19.03	5085500	18.88
NYSE	CCE	2009-07-31	18.78	18.99	18.68	18.79	4309400	18.64
NYSE	CCE	2009-07-30	19.08	19.10	18.63	18.63	5792900	18.49
NYSE	CCE	2009-07-29	18.90	19.60	18.76	18.86	9341100	18.71
NYSE	CCE	2009-07-28	18.09	18.59	18.09	18.41	4918800	18.27
NYSE	CCE	2009-07-27	18.17	18.26	17.99	18.26	3739000	18.12
NYSE	CCE	2009-07-24	17.86	18.15	17.73	18.12	4002100	17.98
NYSE	CCE	2009-07-23	17.54	18.23	17.40	17.90	6540300	17.76
NYSE	CCE	2009-07-22	17.29	17.71	17.26	17.54	4477100	17.40
NYSE	CCE	2009-07-21	17.53	17.55	17.18	17.42	3175000	17.28
NYSE	CCE	2009-07-20	17.46	17.60	17.29	17.39	3448500	17.25
NYSE	CCE	2009-07-17	17.64	17.77	17.34	17.35	4147300	17.22
NYSE	CCE	2009-07-16	17.56	17.91	17.56	17.69	5432900	17.55
NYSE	CCE	2009-07-15	17.31	17.56	17.19	17.51	4363900	17.37
NYSE	CCE	2009-07-14	16.72	16.98	16.59	16.83	4532100	16.70
NYSE	CCE	2009-07-13	16.51	16.70	16.17	16.67	3356200	16.54
NYSE	CCE	2009-07-10	16.63	16.79	16.38	16.49	2586200	16.36
NYSE	CCE	2009-07-09	16.98	16.98	16.60	16.71	2820500	16.58
NYSE	CCE	2009-07-08	17.17	17.17	16.61	16.87	6395700	16.74
NYSE	CCE	2009-07-07	16.59	17.28	16.55	17.09	6391200	16.96
NYSE	CCE	2009-07-06	16.57	16.76	16.42	16.54	3940000	16.41
NYSE	CCE	2009-07-02	16.92	17.06	16.68	16.70	4005600	16.57
NYSE	CCE	2009-07-01	16.01	17.34	16.01	17.14	4905100	17.01
NYSE	CCE	2009-06-30	16.76	16.78	16.28	16.65	4712800	16.52
NYSE	CCE	2009-06-29	16.80	16.81	16.61	16.74	4528700	16.61
NYSE	CCE	2009-06-26	16.69	17.05	16.68	16.80	10557800	16.67
NYSE	CCE	2009-06-25	16.75	16.90	16.60	16.80	5824000	16.67
NYSE	CCE	2009-06-24	17.07	17.14	16.54	16.68	4549600	16.55
NYSE	CCE	2009-06-23	17.31	17.40	16.82	16.91	6769800	16.78
NYSE	CCE	2009-06-22	17.41	17.61	17.23	17.32	3600900	17.19
NYSE	CCE	2009-06-19	17.67	17.83	17.46	17.53	4402500	17.39
NYSE	CCE	2009-06-18	17.29	17.73	17.06	17.63	4246300	17.49
NYSE	CCE	2009-06-17	17.34	17.44	17.04	17.23	3690700	17.10
NYSE	CCE	2009-06-16	17.13	17.48	17.13	17.38	5449900	17.24
NYSE	CCE	2009-06-15	17.09	17.16	16.76	17.04	4044100	16.91
NYSE	CCE	2009-06-12	17.32	17.40	17.07	17.18	2736200	17.05
NYSE	CCE	2009-06-11	17.33	17.64	17.33	17.45	4165600	17.31
NYSE	CCE	2009-06-10	17.48	17.59	17.17	17.34	4136800	17.21
NYSE	CCE	2009-06-09	17.55	17.55	17.21	17.39	2737000	17.19
NYSE	CCE	2009-06-08	17.33	17.61	17.24	17.47	2957000	17.26
NYSE	CCE	2009-06-05	17.70	17.83	17.32	17.43	3194100	17.22
NYSE	CCE	2009-06-04	17.32	17.66	17.16	17.58	3603800	17.37
NYSE	CCE	2009-06-03	17.51	17.67	17.10	17.29	3106100	17.09
NYSE	CCE	2009-06-02	17.10	17.81	17.04	17.62	6353200	17.41
NYSE	CCE	2009-06-01	16.92	17.25	16.90	17.10	6526200	16.90
NYSE	CCE	2009-05-29	16.83	16.89	16.55	16.66	7475000	16.46
NYSE	CCE	2009-05-28	16.80	16.88	16.45	16.71	4621500	16.51
NYSE	CCE	2009-05-27	16.94	17.14	16.68	16.68	4657500	16.48
NYSE	CCE	2009-05-26	16.53	17.02	16.42	16.97	3880600	16.77
NYSE	CCE	2009-05-22	16.88	16.97	16.63	16.65	2990200	16.45
NYSE	CCE	2009-05-21	16.98	17.04	16.63	16.82	6740300	16.62
NYSE	CCE	2009-05-20	17.47	17.71	17.14	17.20	3966300	17.00
NYSE	CCE	2009-05-19	17.16	17.47	16.91	17.34	4266700	17.14
NYSE	CCE	2009-05-18	16.88	17.20	16.52	17.20	2652300	17.00
NYSE	CCE	2009-05-15	16.45	17.13	16.45	16.73	4142100	16.53
NYSE	CCE	2009-05-14	16.96	17.44	16.83	16.93	5674700	16.73
NYSE	CCE	2009-05-13	17.39	17.57	16.79	16.85	4548700	16.65
NYSE	CCE	2009-05-12	17.42	17.72	17.22	17.57	4027600	17.36
NYSE	CCE	2009-05-11	17.24	17.46	17.22	17.34	4339400	17.14
NYSE	CCE	2009-05-08	17.56	17.56	17.23	17.40	6369700	17.20
NYSE	CCE	2009-05-07	17.22	17.52	17.11	17.32	6098700	17.12
NYSE	CCE	2009-05-06	17.29	17.32	16.89	17.14	6354200	16.94
NYSE	CCE	2009-05-05	17.26	17.36	16.97	17.00	4862800	16.80
NYSE	CCE	2009-05-04	17.11	17.39	16.46	17.33	4933100	17.13
NYSE	CCE	2009-05-01	17.02	17.19	16.82	17.00	3545200	16.80
NYSE	CCE	2009-04-30	17.03	17.22	16.73	17.06	7077300	16.86
NYSE	CCE	2009-04-29	16.32	17.01	16.21	16.86	7296300	16.66
NYSE	CCE	2009-04-28	16.03	16.24	15.66	15.90	8217800	15.71
NYSE	CCE	2009-04-27	15.21	15.64	15.05	15.13	5279000	14.95
NYSE	CCE	2009-04-24	15.55	15.85	15.18	15.42	4377800	15.24
NYSE	CCE	2009-04-23	15.25	15.44	14.99	15.40	4188600	15.22
NYSE	CCE	2009-04-22	14.82	15.45	14.78	15.20	4838900	15.02
NYSE	CCE	2009-04-21	15.27	15.67	14.42	14.77	6130200	14.60
NYSE	CCE	2009-04-20	15.46	16.02	15.02	15.27	7795800	15.09
NYSE	CCE	2009-04-17	15.12	15.28	14.58	14.89	5020600	14.71
NYSE	CCE	2009-04-16	14.43	15.18	14.37	15.04	6058800	14.86
NYSE	CCE	2009-04-15	14.00	14.51	13.96	14.37	3116300	14.20
NYSE	CCE	2009-04-14	14.38	14.44	13.99	14.09	3904500	13.92
NYSE	CCE	2009-04-13	14.53	14.60	14.35	14.48	2655500	14.31
NYSE	CCE	2009-04-09	14.72	15.00	14.27	14.55	3533900	14.38
NYSE	CCE	2009-04-08	13.71	14.24	13.63	14.22	3257500	14.05
NYSE	CCE	2009-04-07	13.78	14.07	13.59	13.73	3340700	13.57
NYSE	CCE	2009-04-06	13.95	14.20	13.88	14.00	4031700	13.84
NYSE	CCE	2009-04-03	14.26	14.40	13.95	14.09	4213500	13.92
NYSE	CCE	2009-04-02	13.56	14.55	13.56	14.22	6792900	14.05
NYSE	CCE	2009-04-01	13.02	13.58	12.79	13.49	3179500	13.33
NYSE	CCE	2009-03-31	13.38	13.48	13.00	13.19	5297600	13.03
NYSE	CCE	2009-03-30	13.01	13.19	12.98	13.09	5696100	12.94
NYSE	CCE	2009-03-27	13.03	13.35	12.99	13.23	4272100	13.07
NYSE	CCE	2009-03-26	12.71	13.35	12.61	13.27	4354100	13.11
NYSE	CCE	2009-03-25	12.39	12.70	12.24	12.43	5375600	12.28
NYSE	CCE	2009-03-24	12.24	12.48	11.88	12.29	4481200	12.15
NYSE	CCE	2009-03-23	11.88	12.34	11.88	12.34	5319200	12.19
NYSE	CCE	2009-03-20	11.78	11.93	11.60	11.83	4363600	11.69
NYSE	CCE	2009-03-19	12.08	12.19	11.62	11.73	2954700	11.59
NYSE	CCE	2009-03-18	11.87	12.10	11.67	11.94	3340500	11.80
NYSE	CCE	2009-03-17	11.69	11.95	11.51	11.87	3574900	11.73
NYSE	CCE	2009-03-16	11.55	12.07	11.53	11.57	5193900	11.43
NYSE	CCE	2009-03-13	11.25	11.48	11.05	11.25	4418900	11.12
NYSE	CCE	2009-03-12	10.36	11.31	10.36	11.27	4826900	11.14
NYSE	CCE	2009-03-11	10.51	10.67	10.36	10.48	2839100	10.36
NYSE	CCE	2009-03-10	10.07	10.47	9.92	10.42	5609300	10.23
NYSE	CCE	2009-03-09	9.89	10.23	9.80	9.86	3829100	9.68
NYSE	CCE	2009-03-06	10.13	10.37	9.70	10.00	5253500	9.82
NYSE	CCE	2009-03-05	10.51	10.52	9.91	10.01	4048900	9.83
NYSE	CCE	2009-03-04	10.70	10.91	10.54	10.70	5381800	10.50
NYSE	CCE	2009-03-03	10.80	11.11	10.41	10.53	6085700	10.34
NYSE	CCE	2009-03-02	11.32	11.37	10.66	10.69	4487000	10.49
NYSE	CCE	2009-02-27	11.56	11.77	11.47	11.48	6230900	11.27
NYSE	CCE	2009-02-26	12.32	12.68	11.73	11.80	5914100	11.58
NYSE	CCE	2009-02-25	12.12	12.34	11.95	12.15	3931100	11.93
NYSE	CCE	2009-02-24	12.07	12.34	11.88	12.27	3686600	12.04
NYSE	CCE	2009-02-23	12.39	12.48	11.93	11.98	2987300	11.76
NYSE	CCE	2009-02-20	12.36	12.57	12.00	12.30	4627300	12.07
NYSE	CCE	2009-02-19	12.73	12.89	12.45	12.51	3417300	12.28
NYSE	CCE	2009-02-18	12.76	12.87	12.20	12.46	4840800	12.23
NYSE	CCE	2009-02-17	13.11	13.22	12.75	12.85	5005400	12.61
NYSE	CCE	2009-02-13	13.07	13.57	12.96	13.40	5350900	13.15
NYSE	CCE	2009-02-12	13.12	13.48	12.59	12.98	6059800	12.74
NYSE	CCE	2009-02-11	12.43	13.35	12.37	13.10	6592700	12.86
NYSE	CCE	2009-02-10	12.40	12.55	11.85	11.95	3430000	11.73
NYSE	CCE	2009-02-09	12.59	12.67	12.23	12.41	2868100	12.18
NYSE	CCE	2009-02-06	12.18	12.66	12.13	12.62	2772200	12.39
NYSE	CCE	2009-02-05	11.80	12.15	11.66	12.05	3473000	11.83
NYSE	CCE	2009-02-04	11.85	12.11	11.69	11.86	3305500	11.64
NYSE	CCE	2009-02-03	11.35	11.80	11.22	11.71	2430600	11.49
NYSE	CCE	2009-02-02	11.23	11.40	10.90	11.33	3400700	11.12
NYSE	CCE	2009-01-30	12.14	12.21	11.14	11.23	4119700	11.02
NYSE	CCE	2009-01-29	12.34	12.35	12.00	12.06	1883500	11.84
NYSE	CCE	2009-01-28	12.37	12.58	12.07	12.33	2406400	12.10
NYSE	CCE	2009-01-27	12.07	12.58	12.04	12.20	2550300	11.98
NYSE	CCE	2009-01-26	11.65	12.26	11.55	12.02	2564200	11.80
NYSE	CCE	2009-01-23	11.46	11.68	11.22	11.58	1890700	11.37
NYSE	CCE	2009-01-22	11.30	11.74	11.17	11.65	2999800	11.44
NYSE	CCE	2009-01-21	11.09	11.53	11.00	11.50	3000500	11.29
NYSE	CCE	2009-01-20	11.67	11.72	11.03	11.07	3478900	10.87
NYSE	CCE	2009-01-16	11.59	11.79	11.42	11.66	3633000	11.45
NYSE	CCE	2009-01-15	11.28	11.47	10.95	11.43	3481300	11.22
NYSE	CCE	2009-01-14	11.68	11.68	11.08	11.29	2658000	11.08
NYSE	CCE	2009-01-13	11.79	12.03	11.71	11.90	2625200	11.68
NYSE	CCE	2009-01-12	12.28	12.28	11.67	11.77	3295700	11.55
NYSE	CCE	2009-01-09	12.45	12.68	12.06	12.20	3016200	11.98
NYSE	CCE	2009-01-08	12.23	12.54	12.00	12.54	3156900	12.31
NYSE	CCE	2009-01-07	12.49	12.70	12.11	12.24	2716200	12.01
NYSE	CCE	2009-01-06	12.97	13.47	12.52	12.63	4312600	12.40
NYSE	CCE	2009-01-05	12.26	12.89	12.26	12.86	3964300	12.62
NYSE	CCE	2009-01-02	12.00	12.49	11.93	12.36	2218400	12.13
NYSE	CCE	2001-04-09	16.20	16.35	16.07	16.21	1200900	14.74
NYSE	CKH	2009-12-31	76.05	76.83	75.74	76.25	281100	76.25
NYSE	CKH	2009-12-30	75.66	75.92	75.55	75.74	193900	75.74
NYSE	CKH	2009-12-29	75.87	76.12	75.56	75.74	188500	75.74
NYSE	CKH	2009-12-28	75.28	75.72	75.09	75.30	168200	75.30
NYSE	CKH	2009-12-24	75.03	76.00	75.00	75.49	214300	75.49
NYSE	CKH	2009-12-23	75.51	75.76	75.03	75.12	280200	75.12
NYSE	CKH	2009-12-22	74.83	75.84	74.59	75.75	300400	75.75
NYSE	CKH	2009-12-21	75.00	75.43	74.46	75.00	415200	75.00
NYSE	CKH	2009-12-18	74.91	75.13	73.84	74.36	501000	74.36
NYSE	CKH	2009-12-17	74.63	75.11	74.45	74.47	435200	74.47
NYSE	CKH	2009-12-16	74.69	75.20	74.31	74.61	248900	74.61
NYSE	CKH	2009-12-15	75.65	75.82	74.47	74.70	684300	74.70
NYSE	CKH	2009-12-14	74.66	75.59	74.00	75.46	701900	75.46
NYSE	CKH	2009-12-11	73.89	74.23	73.50	74.10	274500	74.10
NYSE	CKH	2009-12-10	74.19	74.42	73.75	74.00	388600	74.00
NYSE	CKH	2009-12-09	73.97	74.41	73.69	74.10	305400	74.10
NYSE	CKH	2009-12-08	74.14	74.64	73.90	73.98	274100	73.98
NYSE	CKH	2009-12-07	74.66	75.37	74.60	74.84	205600	74.84
NYSE	CKH	2009-12-04	75.16	75.81	73.84	74.67	275400	74.67
NYSE	CKH	2009-12-03	75.50	76.15	74.75	74.75	174900	74.75
NYSE	CKH	2009-12-02	76.36	76.47	75.09	75.61	194600	75.61
NYSE	CKH	2009-12-01	77.58	77.58	76.43	76.65	205000	76.65
NYSE	CKH	2009-11-30	76.81	77.32	76.16	76.60	268700	76.60
NYSE	CKH	2009-11-27	76.48	77.85	76.27	76.60	145600	76.60
NYSE	CKH	2009-11-25	79.07	79.18	78.25	78.59	113900	78.59
NYSE	CKH	2009-11-24	78.99	78.99	77.86	78.90	168000	78.90
NYSE	CKH	2009-11-23	81.10	81.24	78.56	78.99	514200	78.99
NYSE	CKH	2009-11-20	80.46	81.17	79.80	80.43	258500	80.43
NYSE	CKH	2009-11-19	82.27	82.39	80.43	80.46	223900	80.46
NYSE	CKH	2009-11-18	83.15	83.21	82.30	82.35	114400	82.35
NYSE	CKH	2009-11-17	82.55	82.57	81.77	82.36	135900	82.36
NYSE	CKH	2009-11-16	81.59	82.59	81.34	82.57	135700	82.57
NYSE	CKH	2009-11-13	80.97	81.31	80.28	81.20	147300	81.20
NYSE	CKH	2009-11-12	82.77	83.12	80.93	80.97	111700	80.97
NYSE	CKH	2009-11-11	83.24	83.72	82.13	82.84	183000	82.84
NYSE	CKH	2009-11-10	82.50	83.19	82.16	83.11	278600	83.11
NYSE	CKH	2009-11-09	82.21	82.92	82.08	82.63	203000	82.63
NYSE	CKH	2009-11-06	81.69	82.33	80.90	81.74	126200	81.74
NYSE	CKH	2009-11-05	80.58	82.38	80.14	82.10	220800	82.10
NYSE	CKH	2009-11-04	81.74	82.10	80.59	80.71	155100	80.71
NYSE	CKH	2009-11-03	80.33	81.78	79.22	81.49	189700	81.49
NYSE	CKH	2009-11-02	81.95	82.05	79.53	80.74	187500	80.74
NYSE	CKH	2009-10-30	83.09	83.09	80.62	81.27	283600	81.27
NYSE	CKH	2009-10-29	83.54	84.25	82.75	83.53	265500	83.53
NYSE	CKH	2009-10-28	85.76	85.76	82.33	82.41	196100	82.41
NYSE	CKH	2009-10-27	85.76	86.13	85.00	85.63	131200	85.63
NYSE	CKH	2009-10-26	86.44	87.64	85.05	85.26	224300	85.26
NYSE	CKH	2009-10-23	88.51	88.51	85.90	86.45	155000	86.45
NYSE	CKH	2009-10-22	88.37	88.64	85.47	88.08	708400	88.08
NYSE	CKH	2009-10-21	88.71	90.50	88.45	88.69	259800	88.69
NYSE	CKH	2009-10-20	91.09	91.15	88.84	89.12	703800	89.12
NYSE	CKH	2009-10-19	91.20	91.93	90.32	91.09	125600	91.09
NYSE	CKH	2009-10-16	89.86	91.87	88.93	90.87	245400	90.87
NYSE	CKH	2009-10-15	87.77	90.18	87.48	90.18	289400	90.18
NYSE	CKH	2009-10-14	87.56	88.73	86.89	88.44	224700	88.44
NYSE	CKH	2009-10-13	86.72	86.95	84.86	86.45	122700	86.45
NYSE	CKH	2009-10-12	85.63	86.95	85.62	86.26	215100	86.26
NYSE	CKH	2009-10-09	84.18	85.35	83.58	85.16	112400	85.16
NYSE	CKH	2009-10-08	84.00	84.59	83.25	84.49	184800	84.49
NYSE	CKH	2009-10-07	83.11	84.00	82.68	83.90	143900	83.90
NYSE	CKH	2009-10-06	82.67	83.22	82.39	83.00	147700	83.00
NYSE	CKH	2009-10-05	80.14	81.84	80.12	81.76	170900	81.76
NYSE	CKH	2009-10-02	79.84	81.19	79.28	80.02	201500	80.02
NYSE	CKH	2009-10-01	81.85	82.17	80.63	80.70	135900	80.70
NYSE	CKH	2009-09-30	82.72	82.72	81.01	81.63	181900	81.63
NYSE	CKH	2009-09-29	81.45	82.91	81.25	82.73	218900	82.73
NYSE	CKH	2009-09-28	80.52	81.51	80.36	81.45	117700	81.45
NYSE	CKH	2009-09-25	79.88	80.74	79.39	80.44	92400	80.44
NYSE	CKH	2009-09-24	81.97	81.97	79.80	80.32	317200	80.32
NYSE	CKH	2009-09-23	82.41	83.31	81.31	81.78	168500	81.78
NYSE	CKH	2009-09-22	82.00	82.89	80.92	82.37	271400	82.37
NYSE	CKH	2009-09-21	80.07	82.07	79.89	81.64	158300	81.64
NYSE	CKH	2009-09-18	82.00	82.63	80.75	81.10	215000	81.10
NYSE	CKH	2009-09-17	81.53	82.53	81.04	81.39	195500	81.39
NYSE	CKH	2009-09-16	80.00	82.79	79.59	82.73	269200	82.73
NYSE	CKH	2009-09-15	78.89	79.99	78.50	79.99	111900	79.99
NYSE	CKH	2009-09-14	77.18	78.95	76.69	78.79	74100	78.79
NYSE	CKH	2009-09-11	78.32	78.81	77.12	77.86	76800	77.86
NYSE	CKH	2009-09-10	76.30	78.04	75.85	77.92	83800	77.92
NYSE	CKH	2009-09-09	76.47	76.55	75.51	76.13	69700	76.13
NYSE	CKH	2009-09-08	76.33	76.81	75.86	76.35	91900	76.35
NYSE	CKH	2009-09-04	74.16	75.59	74.02	75.56	63400	75.56
NYSE	CKH	2009-09-03	74.50	74.75	73.75	74.35	121400	74.35
NYSE	CKH	2009-09-02	74.42	74.87	74.00	74.29	154000	74.29
NYSE	CKH	2009-09-01	75.41	76.69	74.51	74.87	202600	74.87
NYSE	CKH	2009-08-31	76.68	76.78	75.97	76.13	103000	76.13
NYSE	CKH	2009-08-28	78.60	78.60	76.89	77.45	72100	77.45
NYSE	CKH	2009-08-27	77.41	77.84	76.33	77.72	112800	77.72
NYSE	CKH	2009-08-26	77.47	78.00	77.16	77.68	79800	77.68
NYSE	CKH	2009-08-25	78.68	79.16	77.55	77.62	105400	77.62
NYSE	CKH	2009-08-24	78.82	79.23	78.47	78.65	150200	78.65
NYSE	CKH	2009-08-21	77.31	78.45	77.19	78.39	112100	78.39
NYSE	CKH	2009-08-20	76.67	76.86	75.97	76.81	148500	76.81
NYSE	CKH	2009-08-19	75.94	77.65	75.55	76.27	306500	76.27
NYSE	CKH	2009-08-18	77.04	77.45	76.10	76.17	272900	76.17
NYSE	CKH	2009-08-17	76.99	77.38	76.54	77.03	97800	77.03
NYSE	CKH	2009-08-14	79.85	80.28	78.02	78.42	124000	78.42
NYSE	CKH	2009-08-13	80.53	80.73	79.27	79.79	134200	79.79
NYSE	CKH	2009-08-12	80.58	81.46	79.84	80.53	133400	80.53
NYSE	CKH	2009-08-11	82.32	82.48	80.68	81.01	142900	81.01
NYSE	CKH	2009-08-10	81.49	82.50	81.29	82.16	71200	82.16
NYSE	CKH	2009-08-07	82.20	82.49	80.90	81.76	114500	81.76
NYSE	CKH	2009-08-06	82.32	82.50	80.66	81.26	54900	81.26
NYSE	CKH	2009-08-05	81.51	81.93	80.60	81.65	85100	81.65
NYSE	CKH	2009-08-04	81.35	82.01	81.08	81.64	65100	81.64
NYSE	CKH	2009-08-03	80.21	81.73	79.89	81.70	227000	81.70
NYSE	CKH	2009-07-31	79.50	80.16	79.10	79.48	130300	79.48
NYSE	CKH	2009-07-30	80.12	80.49	79.64	79.91	77100	79.91
NYSE	CKH	2009-07-29	80.03	80.16	78.73	79.36	77000	79.36
NYSE	CKH	2009-07-28	81.01	81.62	79.69	80.76	122700	80.76
NYSE	CKH	2009-07-27	81.12	82.28	80.29	82.28	104400	82.28
NYSE	CKH	2009-07-24	80.39	81.25	79.62	81.12	154200	81.12
NYSE	CKH	2009-07-23	81.85	82.00	80.65	80.95	173100	80.95
NYSE	CKH	2009-07-22	81.31	82.48	80.84	81.68	114400	81.68
NYSE	CKH	2009-07-21	81.90	82.58	80.88	82.18	128100	82.18
NYSE	CKH	2009-07-20	81.01	81.74	79.92	81.62	271100	81.62
NYSE	CKH	2009-07-17	79.47	80.49	78.84	80.11	139900	80.11
NYSE	CKH	2009-07-16	78.20	79.51	78.20	79.17	197600	79.17
NYSE	CKH	2009-07-15	77.80	79.22	77.32	79.17	178300	79.17
NYSE	CKH	2009-07-14	77.25	77.37	76.32	76.92	132500	76.92
NYSE	CKH	2009-07-13	75.08	76.71	74.13	76.69	288000	76.69
NYSE	CKH	2009-07-10	74.31	75.53	73.78	74.96	217900	74.96
NYSE	CKH	2009-07-09	74.45	75.94	73.66	75.17	181900	75.17
NYSE	CKH	2009-07-08	74.12	74.42	72.21	73.80	237000	73.80
NYSE	CKH	2009-07-07	75.49	75.81	73.70	73.82	126800	73.82
NYSE	CKH	2009-07-06	74.34	75.62	73.86	75.39	189000	75.39
NYSE	CKH	2009-07-02	76.19	76.57	75.35	75.35	197600	75.35
NYSE	CKH	2009-07-01	76.23	77.48	76.05	77.02	223600	77.02
NYSE	CKH	2009-06-30	74.93	75.47	73.82	75.24	154900	75.24
NYSE	CKH	2009-06-29	74.65	75.36	74.30	74.74	196800	74.74
NYSE	CKH	2009-06-26	73.74	74.65	73.17	74.62	223200	74.62
NYSE	CKH	2009-06-25	73.02	73.90	72.75	73.75	173100	73.75
NYSE	CKH	2009-06-24	73.07	73.65	72.70	73.02	110600	73.02
NYSE	CKH	2009-06-23	73.10	73.48	72.03	73.02	171600	73.02
NYSE	CKH	2009-06-22	74.51	74.61	72.90	72.90	191400	72.90
NYSE	CKH	2009-06-19	76.15	76.28	75.23	75.70	163800	75.70
NYSE	CKH	2009-06-18	75.73	76.02	74.61	75.45	157900	75.45
NYSE	CKH	2009-06-17	75.76	76.19	75.06	75.60	139300	75.60
NYSE	CKH	2009-06-16	78.25	78.54	76.18	76.33	145000	76.33
NYSE	CKH	2009-06-15	78.12	78.13	76.93	77.35	219700	77.35
NYSE	CKH	2009-06-12	78.23	79.39	78.00	79.20	203700	79.20
NYSE	CKH	2009-06-11	78.70	80.00	78.54	79.08	138600	79.08
NYSE	CKH	2009-06-10	79.78	80.06	78.06	78.86	123200	78.86
NYSE	CKH	2009-06-09	78.44	79.28	77.80	78.97	130700	78.97
NYSE	CKH	2009-06-08	76.72	78.12	76.38	77.60	98600	77.60
NYSE	CKH	2009-06-05	78.08	78.86	76.53	77.76	88700	77.76
NYSE	CKH	2009-06-04	78.11	78.11	77.22	77.95	112000	77.95
NYSE	CKH	2009-06-03	78.73	78.73	76.16	77.31	154600	77.31
NYSE	CKH	2009-06-02	78.54	79.65	77.67	79.51	155200	79.51
NYSE	CKH	2009-06-01	76.81	79.26	76.81	78.91	190600	78.91
NYSE	CKH	2009-05-29	76.71	77.17	75.52	76.41	198300	76.41
NYSE	CKH	2009-05-28	74.18	76.40	73.73	75.99	160700	75.99
NYSE	CKH	2009-05-27	74.63	74.79	73.87	74.17	205700	74.17
NYSE	CKH	2009-05-26	73.57	74.47	73.25	74.20	269300	74.20
NYSE	CKH	2009-05-22	73.55	74.44	73.06	73.71	161600	73.71
NYSE	CKH	2009-05-21	75.31	75.31	73.60	74.00	246900	74.00
NYSE	CKH	2009-05-20	77.33	78.18	75.82	76.11	153100	76.11
NYSE	CKH	2009-05-19	75.55	77.32	74.91	76.74	192600	76.74
NYSE	CKH	2009-05-18	73.38	75.21	73.00	75.21	232500	75.21
NYSE	CKH	2009-05-15	71.75	72.83	71.51	72.60	220600	72.60
NYSE	CKH	2009-05-14	71.66	72.56	70.96	72.08	118700	72.08
NYSE	CKH	2009-05-13	72.56	73.39	71.66	71.74	220900	71.74
NYSE	CKH	2009-05-12	72.29	73.50	71.76	73.27	253800	73.27
NYSE	CKH	2009-05-11	71.94	72.70	71.00	71.54	154500	71.54
NYSE	CKH	2009-05-08	72.37	72.86	71.44	72.75	194900	72.75
NYSE	CKH	2009-05-07	72.24	72.65	70.00	71.16	199200	71.16
NYSE	CKH	2009-05-06	72.00	72.00	70.79	71.78	178300	71.78
NYSE	CKH	2009-05-05	70.27	70.98	68.56	70.80	148100	70.80
NYSE	CKH	2009-05-04	69.06	70.64	69.00	70.64	138700	70.64
NYSE	CKH	2009-05-01	65.74	68.86	65.74	68.27	153000	68.27
NYSE	CKH	2009-04-30	67.27	67.96	65.48	65.72	303900	65.72
NYSE	CKH	2009-04-29	63.69	66.85	63.24	66.52	302400	66.52
NYSE	CKH	2009-04-28	62.28	63.62	61.85	63.15	143900	63.15
NYSE	CKH	2009-04-27	63.04	63.54	62.09	63.14	177600	63.14
NYSE	CKH	2009-04-24	64.01	64.44	62.93	64.12	214300	64.12
NYSE	CKH	2009-04-23	60.15	63.11	60.00	62.93	424100	62.93
NYSE	CKH	2009-04-22	59.50	60.71	59.33	59.67	158500	59.67
NYSE	CKH	2009-04-21	58.16	60.30	57.89	60.15	130100	60.15
NYSE	CKH	2009-04-20	60.50	60.50	58.16	58.30	147700	58.30
NYSE	CKH	2009-04-17	61.11	61.33	60.22	61.10	157100	61.10
NYSE	CKH	2009-04-16	59.58	61.03	59.03	60.83	147300	60.83
NYSE	CKH	2009-04-15	58.94	59.64	58.40	59.49	243500	59.49
NYSE	CKH	2009-04-14	58.96	60.00	58.46	59.04	189000	59.04
NYSE	CKH	2009-04-13	59.03	60.00	57.94	59.45	161700	59.45
NYSE	CKH	2009-04-09	60.74	60.74	59.21	59.60	277100	59.60
NYSE	CKH	2009-04-08	60.22	60.34	59.04	59.42	351600	59.42
NYSE	CKH	2009-04-07	59.90	60.81	59.55	60.39	194400	60.39
NYSE	CKH	2009-04-06	60.71	61.28	60.17	61.02	188800	61.02
NYSE	CKH	2009-04-03	59.55	61.89	59.55	61.68	233300	61.68
NYSE	CKH	2009-04-02	61.04	62.67	61.04	61.64	318400	61.64
NYSE	CKH	2009-04-01	58.00	59.91	57.60	59.66	422000	59.66
NYSE	CKH	2009-03-31	59.49	59.55	58.23	58.31	260400	58.31
NYSE	CKH	2009-03-30	58.74	58.95	57.88	58.67	478500	58.67
NYSE	CKH	2009-03-27	59.76	61.02	59.06	60.38	592300	60.38
NYSE	CKH	2009-03-26	61.66	62.13	60.02	60.69	736600	60.69
NYSE	CKH	2009-03-25	60.25	61.13	59.23	60.79	303200	60.79
NYSE	CKH	2009-03-24	59.63	61.08	59.37	60.01	387000	60.01
NYSE	CKH	2009-03-23	57.84	60.12	57.84	60.12	429100	60.12
NYSE	CKH	2009-03-20	58.79	59.19	57.03	57.35	265400	57.35
NYSE	CKH	2009-03-19	59.00	60.00	58.66	58.90	285800	58.90
NYSE	CKH	2009-03-18	58.09	58.84	56.50	58.46	215200	58.46
NYSE	CKH	2009-03-17	56.12	58.09	55.44	58.09	367200	58.09
NYSE	CKH	2009-03-16	56.00	57.69	55.10	56.50	433100	56.50
NYSE	CKH	2009-03-13	55.27	55.92	55.08	55.69	348200	55.69
NYSE	CKH	2009-03-12	53.73	55.47	52.95	55.28	189500	55.28
NYSE	CKH	2009-03-11	53.67	54.40	52.98	53.72	198600	53.72
NYSE	CKH	2009-03-10	55.33	55.74	53.35	54.04	344700	54.04
NYSE	CKH	2009-03-09	54.09	56.22	53.96	54.07	214000	54.07
NYSE	CKH	2009-03-06	54.78	55.75	53.40	54.90	267300	54.90
NYSE	CKH	2009-03-05	55.92	56.54	53.80	54.32	322200	54.32
NYSE	CKH	2009-03-04	56.14	57.61	56.14	56.65	198100	56.65
NYSE	CKH	2009-03-03	57.65	58.13	55.20	55.49	419800	55.49
NYSE	CKH	2009-03-02	58.86	59.43	56.08	56.59	347900	56.59
NYSE	CKH	2009-02-27	60.36	61.22	59.19	59.91	352800	59.91
NYSE	CKH	2009-02-26	61.53	62.25	60.79	60.84	285200	60.84
NYSE	CKH	2009-02-25	62.00	62.02	60.00	60.89	350700	60.89
NYSE	CKH	2009-02-24	61.52	62.01	60.45	61.90	275900	61.90
NYSE	CKH	2009-02-23	64.65	65.23	60.89	61.02	298400	61.02
NYSE	CKH	2009-02-20	64.70	65.74	62.58	63.96	246400	63.96
NYSE	CKH	2009-02-19	66.67	67.20	65.72	65.84	127900	65.84
NYSE	CKH	2009-02-18	67.09	67.86	64.98	65.61	274700	65.61
NYSE	CKH	2009-02-17	66.50	67.03	65.08	66.31	488500	66.31
NYSE	CKH	2009-02-13	67.10	68.22	66.96	67.79	214900	67.79
NYSE	CKH	2009-02-12	65.38	67.14	65.04	66.87	248100	66.87
NYSE	CKH	2009-02-11	66.07	66.97	65.35	66.03	247900	66.03
NYSE	CKH	2009-02-10	67.75	68.41	65.31	65.80	194500	65.80
NYSE	CKH	2009-02-09	68.66	69.18	67.05	67.72	239000	67.72
NYSE	CKH	2009-02-06	67.37	68.57	66.93	68.43	261700	68.43
NYSE	CKH	2009-02-05	65.88	68.00	64.98	67.51	363600	67.51
NYSE	CKH	2009-02-04	66.00	66.58	65.11	65.76	442400	65.76
NYSE	CKH	2009-02-03	64.45	65.49	64.19	65.30	361600	65.30
NYSE	CKH	2009-02-02	63.92	65.59	63.92	64.60	235000	64.60
NYSE	CKH	2009-01-30	66.45	66.84	64.53	65.04	419800	65.04
NYSE	CKH	2009-01-29	65.01	67.40	64.75	65.34	247100	65.34
NYSE	CKH	2009-01-28	67.05	67.75	65.90	66.69	232800	66.69
NYSE	CKH	2009-01-27	66.28	66.47	64.97	65.98	188900	65.98
NYSE	CKH	2009-01-26	64.92	66.86	64.78	65.82	192500	65.82
NYSE	CKH	2009-01-23	62.86	64.98	62.31	64.75	284800	64.75
NYSE	CKH	2009-01-22	62.61	64.14	62.15	63.16	269700	63.16
NYSE	CKH	2009-01-21	63.09	63.99	60.90	63.77	579600	63.77
NYSE	CKH	2009-01-20	64.77	65.23	62.00	62.09	170600	62.09
NYSE	CKH	2009-01-16	67.00	67.00	63.94	65.38	229800	65.38
NYSE	CKH	2009-01-15	66.05	66.64	63.80	65.88	347000	65.88
NYSE	CKH	2009-01-14	67.19	67.40	65.25	65.82	279600	65.82
NYSE	CKH	2009-01-13	66.50	67.98	66.05	67.84	343100	67.84
NYSE	CKH	2009-01-12	67.41	68.36	65.89	66.23	331800	66.23
NYSE	CKH	2009-01-09	71.01	71.11	67.65	67.95	335200	67.95
NYSE	CKH	2009-01-08	69.47	71.01	68.46	70.97	257800	70.97
NYSE	CKH	2009-01-07	70.42	71.09	68.32	69.50	627300	69.50
NYSE	CKH	2009-01-06	70.55	71.58	70.17	70.94	511800	70.94
NYSE	CKH	2009-01-05	68.83	70.10	68.15	69.35	233300	69.35
NYSE	CKH	2009-01-02	66.14	69.53	66.14	69.02	244500	69.02
NYSE	CKH	2006-09-05	87.51	88.40	87.05	87.89	200900	87.89
NYSE	CT	2009-12-31	1.26	1.30	1.24	1.27	205800	1.27
NYSE	CT	2009-12-30	1.31	1.32	1.25	1.27	250500	1.27
NYSE	CT	2009-12-29	1.25	1.35	1.21	1.31	851700	1.31
NYSE	CT	2009-12-28	1.11	1.30	1.08	1.24	1062900	1.24
NYSE	CT	2009-12-24	1.11	1.12	1.06	1.10	300600	1.10
NYSE	CT	2009-12-23	1.14	1.14	1.10	1.11	520700	1.11
NYSE	CT	2009-12-22	1.16	1.19	1.10	1.14	500100	1.14
NYSE	CT	2009-12-21	1.11	1.19	1.10	1.13	544700	1.13
NYSE	CT	2009-12-18	1.15	1.15	1.10	1.11	204300	1.11
NYSE	CT	2009-12-17	1.18	1.18	1.13	1.14	208900	1.14
NYSE	CT	2009-12-16	1.16	1.20	1.16	1.18	238900	1.18
NYSE	CT	2009-12-15	1.19	1.20	1.16	1.17	319600	1.17
NYSE	CT	2009-12-14	1.23	1.23	1.17	1.19	139500	1.19
NYSE	CT	2009-12-11	1.25	1.26	1.16	1.20	1073900	1.20
NYSE	CT	2009-12-10	1.24	1.25	1.20	1.21	157800	1.21
NYSE	CT	2009-12-09	1.24	1.27	1.22	1.23	152600	1.23
NYSE	CT	2009-12-08	1.27	1.27	1.20	1.27	226200	1.27
NYSE	CT	2009-12-07	1.15	1.27	1.15	1.27	644000	1.27
NYSE	CT	2009-12-04	1.23	1.23	1.11	1.15	637000	1.15
NYSE	CT	2009-12-03	1.21	1.24	1.15	1.15	303600	1.15
NYSE	CT	2009-12-02	1.19	1.26	1.14	1.21	649500	1.21
NYSE	CT	2009-12-01	1.22	1.29	1.19	1.23	315200	1.23
NYSE	CT	2009-11-30	1.23	1.34	1.20	1.22	322200	1.22
NYSE	CT	2009-11-27	1.25	1.26	1.20	1.24	140900	1.24
NYSE	CT	2009-11-25	1.34	1.34	1.28	1.30	303600	1.30
NYSE	CT	2009-11-24	1.34	1.35	1.29	1.29	266300	1.29
NYSE	CT	2009-11-23	1.32	1.44	1.32	1.32	375200	1.32
NYSE	CT	2009-11-20	1.32	1.33	1.28	1.30	334900	1.30
NYSE	CT	2009-11-19	1.31	1.34	1.30	1.31	407800	1.31
NYSE	CT	2009-11-18	1.36	1.38	1.31	1.35	386500	1.35
NYSE	CT	2009-11-17	1.39	1.39	1.32	1.37	229800	1.37
NYSE	CT	2009-11-16	1.45	1.45	1.38	1.41	229100	1.41
NYSE	CT	2009-11-13	1.38	1.40	1.32	1.40	290400	1.40
NYSE	CT	2009-11-12	1.46	1.49	1.34	1.34	324400	1.34
NYSE	CT	2009-11-11	1.58	1.60	1.42	1.49	624100	1.49
NYSE	CT	2009-11-10	1.72	1.72	1.58	1.60	269400	1.60
NYSE	CT	2009-11-09	1.61	1.78	1.58	1.74	386700	1.74
NYSE	CT	2009-11-06	1.62	1.63	1.56	1.61	227800	1.61
NYSE	CT	2009-11-05	1.59	1.65	1.55	1.65	395300	1.65
NYSE	CT	2009-11-04	1.70	1.84	1.45	1.61	962600	1.61
NYSE	CT	2009-11-03	1.83	2.08	1.72	2.08	544900	2.08
NYSE	CT	2009-11-02	2.01	2.01	1.78	1.84	255900	1.84
NYSE	CT	2009-10-30	2.05	2.14	1.84	1.96	434100	1.96
NYSE	CT	2009-10-29	1.69	2.10	1.69	2.07	704700	2.07
NYSE	CT	2009-10-28	1.76	1.80	1.62	1.67	411200	1.67
NYSE	CT	2009-10-27	2.07	2.07	1.76	1.80	772400	1.80
NYSE	CT	2009-10-26	2.40	2.44	2.00	2.06	948900	2.06
NYSE	CT	2009-10-23	2.62	2.62	2.40	2.40	314000	2.40
NYSE	CT	2009-10-22	2.58	2.66	2.42	2.66	504200	2.66
NYSE	CT	2009-10-21	2.70	2.72	2.60	2.60	187100	2.60
NYSE	CT	2009-10-20	2.82	2.85	2.59	2.75	379900	2.75
NYSE	CT	2009-10-19	2.76	2.90	2.55	2.90	356100	2.90
NYSE	CT	2009-10-16	2.72	2.79	2.68	2.75	184000	2.75
NYSE	CT	2009-10-15	2.78	2.83	2.71	2.83	238500	2.83
NYSE	CT	2009-10-14	2.78	2.84	2.66	2.84	363000	2.84
NYSE	CT	2009-10-13	2.78	2.79	2.62	2.73	393600	2.73
NYSE	CT	2009-10-12	2.80	2.88	2.76	2.77	222400	2.77
NYSE	CT	2009-10-09	2.82	2.90	2.76	2.82	229200	2.82
NYSE	CT	2009-10-08	2.78	2.93	2.75	2.82	280300	2.82
NYSE	CT	2009-10-07	2.85	2.85	2.72	2.80	305600	2.80
NYSE	CT	2009-10-06	2.90	3.01	2.82	2.85	296200	2.85
NYSE	CT	2009-10-05	2.78	2.90	2.71	2.84	313800	2.84
NYSE	CT	2009-10-02	2.81	2.98	2.54	2.76	552100	2.76
NYSE	CT	2009-10-01	3.02	3.05	2.73	3.00	585800	3.00
NYSE	CT	2009-09-30	3.14	3.19	2.89	3.04	658100	3.04
NYSE	CT	2009-09-29	3.22	3.30	3.08	3.18	543100	3.18
NYSE	CT	2009-09-28	3.15	3.40	3.10	3.22	570000	3.22
NYSE	CT	2009-09-25	3.13	3.33	3.05	3.13	481000	3.13
NYSE	CT	2009-09-24	3.75	3.75	3.05	3.16	1172200	3.16
NYSE	CT	2009-09-23	3.30	3.80	3.30	3.47	1595700	3.47
NYSE	CT	2009-09-22	2.89	3.35	2.89	3.29	1359700	3.29
NYSE	CT	2009-09-21	2.73	2.94	2.71	2.89	375800	2.89
NYSE	CT	2009-09-18	2.85	2.89	2.70	2.81	279100	2.81
NYSE	CT	2009-09-17	2.87	3.03	2.67	2.84	591300	2.84
NYSE	CT	2009-09-16	2.95	3.14	2.79	2.86	1845000	2.86
NYSE	CT	2009-09-15	2.64	2.95	2.64	2.87	916400	2.87
NYSE	CT	2009-09-14	2.51	2.66	2.50	2.65	192600	2.65
NYSE	CT	2009-09-11	2.71	2.71	2.55	2.59	238000	2.59
NYSE	CT	2009-09-10	2.68	2.72	2.66	2.67	229800	2.67
NYSE	CT	2009-09-09	2.56	2.68	2.52	2.66	284100	2.66
NYSE	CT	2009-09-08	2.78	2.78	2.60	2.62	359200	2.62
NYSE	CT	2009-09-04	2.69	2.82	2.63	2.67	332500	2.67
NYSE	CT	2009-09-03	2.60	2.75	2.60	2.69	326200	2.69
NYSE	CT	2009-09-02	2.75	2.79	2.55	2.56	607700	2.56
NYSE	CT	2009-09-01	3.16	3.23	2.75	2.84	1233600	2.84
NYSE	CT	2009-08-31	2.90	3.16	2.68	3.09	1567900	3.09
NYSE	CT	2009-08-28	2.67	3.24	2.52	2.90	2979200	2.90
NYSE	CT	2009-08-27	2.52	2.56	2.37	2.52	479000	2.52
NYSE	CT	2009-08-26	2.70	2.85	2.45	2.56	779600	2.56
NYSE	CT	2009-08-25	2.35	2.99	2.33	2.65	2614800	2.65
NYSE	CT	2009-08-24	1.97	2.63	1.97	2.33	2254100	2.33
NYSE	CT	2009-08-21	1.97	2.05	1.93	2.00	388900	2.00
NYSE	CT	2009-08-20	1.94	1.95	1.86	1.91	187400	1.91
NYSE	CT	2009-08-19	2.01	2.01	1.90	1.95	117300	1.95
NYSE	CT	2009-08-18	1.82	2.05	1.75	2.05	439500	2.05
NYSE	CT	2009-08-17	1.98	1.98	1.75	1.82	498800	1.82
NYSE	CT	2009-08-14	2.03	2.08	2.00	2.02	238800	2.02
NYSE	CT	2009-08-13	2.12	2.15	1.99	2.02	377800	2.02
NYSE	CT	2009-08-12	2.08	2.20	2.00	2.03	734500	2.03
NYSE	CT	2009-08-11	2.00	2.29	1.95	2.12	1438700	2.12
NYSE	CT	2009-08-10	1.87	1.95	1.75	1.95	523000	1.95
NYSE	CT	2009-08-07	1.85	1.95	1.70	1.85	298900	1.85
NYSE	CT	2009-08-06	2.06	2.10	1.75	1.79	990200	1.79
NYSE	CT	2009-08-05	1.77	1.98	1.50	1.95	1664300	1.95
NYSE	CT	2009-08-04	1.80	1.82	1.62	1.66	449200	1.66
NYSE	CT	2009-08-03	1.69	1.93	1.59	1.77	771100	1.77
NYSE	CT	2009-07-31	1.54	1.60	1.52	1.59	189400	1.59
NYSE	CT	2009-07-30	1.51	1.60	1.51	1.51	119500	1.51
NYSE	CT	2009-07-29	1.56	1.56	1.49	1.51	118000	1.51
NYSE	CT	2009-07-28	1.57	1.62	1.46	1.55	254400	1.55
NYSE	CT	2009-07-27	1.50	1.62	1.50	1.57	318900	1.57
NYSE	CT	2009-07-24	1.52	1.58	1.47	1.48	191800	1.48
NYSE	CT	2009-07-23	1.42	1.65	1.42	1.45	537800	1.45
NYSE	CT	2009-07-22	1.45	1.54	1.40	1.42	257000	1.42
NYSE	CT	2009-07-21	1.57	1.58	1.35	1.42	419700	1.42
NYSE	CT	2009-07-20	1.26	1.60	1.16	1.51	798300	1.51
NYSE	CT	2009-07-17	1.26	1.28	1.10	1.15	312300	1.15
NYSE	CT	2009-07-16	1.26	1.28	1.18	1.26	241800	1.26
NYSE	CT	2009-07-15	1.25	1.29	1.16	1.25	436400	1.25
NYSE	CT	2009-07-14	1.24	1.30	1.20	1.23	108100	1.23
NYSE	CT	2009-07-13	1.30	1.32	1.21	1.25	169800	1.25
NYSE	CT	2009-07-10	1.33	1.33	1.23	1.30	170500	1.30
NYSE	CT	2009-07-09	1.30	1.39	1.30	1.32	89900	1.32
NYSE	CT	2009-07-08	1.33	1.35	1.27	1.29	209900	1.29
NYSE	CT	2009-07-07	1.32	1.41	1.32	1.33	147800	1.33
NYSE	CT	2009-07-06	1.42	1.45	1.34	1.34	159700	1.34
NYSE	CT	2009-07-02	1.38	1.45	1.36	1.39	241800	1.39
NYSE	CT	2009-07-01	1.41	1.65	1.41	1.50	538000	1.50
NYSE	CT	2009-06-30	1.38	1.45	1.34	1.45	182800	1.45
NYSE	CT	2009-06-29	1.38	1.45	1.32	1.34	356700	1.34
NYSE	CT	2009-06-26	1.59	1.59	1.33	1.33	2139500	1.33
NYSE	CT	2009-06-25	1.39	1.60	1.37	1.60	110600	1.60
NYSE	CT	2009-06-24	1.42	1.50	1.37	1.39	158800	1.39
NYSE	CT	2009-06-23	1.40	1.41	1.35	1.38	182400	1.38
NYSE	CT	2009-06-22	1.48	1.51	1.40	1.40	212700	1.40
NYSE	CT	2009-06-19	1.48	1.57	1.47	1.47	154500	1.47
NYSE	CT	2009-06-18	1.55	1.55	1.47	1.47	123900	1.47
NYSE	CT	2009-06-17	1.53	1.56	1.49	1.52	244500	1.52
NYSE	CT	2009-06-16	1.53	1.63	1.50	1.53	195200	1.53
NYSE	CT	2009-06-15	1.58	1.59	1.51	1.53	226500	1.53
NYSE	CT	2009-06-12	1.59	1.68	1.58	1.63	226500	1.63
NYSE	CT	2009-06-11	1.60	1.68	1.60	1.64	157700	1.64
NYSE	CT	2009-06-10	1.69	1.70	1.60	1.60	198400	1.60
NYSE	CT	2009-06-09	1.81	1.81	1.64	1.66	166900	1.66
NYSE	CT	2009-06-08	1.72	1.72	1.60	1.63	202000	1.63
NYSE	CT	2009-06-05	1.71	1.76	1.67	1.68	169800	1.68
NYSE	CT	2009-06-04	1.75	1.77	1.65	1.74	246600	1.74
NYSE	CT	2009-06-03	1.74	1.74	1.65	1.69	161900	1.69
NYSE	CT	2009-06-02	1.74	1.74	1.65	1.74	349200	1.74
NYSE	CT	2009-06-01	1.70	1.83	1.66	1.76	349700	1.76
NYSE	CT	2009-05-29	1.89	1.92	1.61	1.61	795300	1.61
NYSE	CT	2009-05-28	1.97	2.04	1.81	1.87	337300	1.87
NYSE	CT	2009-05-27	2.08	2.08	1.88	1.90	314100	1.90
NYSE	CT	2009-05-26	2.28	2.28	1.92	2.15	362500	2.15
NYSE	CT	2009-05-22	1.99	1.99	1.85	1.85	228200	1.85
NYSE	CT	2009-05-21	2.02	2.02	1.90	1.98	372600	1.98
NYSE	CT	2009-05-20	2.18	2.24	2.03	2.06	284500	2.06
NYSE	CT	2009-05-19	2.28	2.28	2.05	2.15	390500	2.15
NYSE	CT	2009-05-18	2.06	2.21	1.96	2.21	492600	2.21
NYSE	CT	2009-05-15	2.07	2.19	1.90	1.97	482100	1.97
NYSE	CT	2009-05-14	2.10	2.34	1.86	2.08	655100	2.08
NYSE	CT	2009-05-13	2.64	2.69	2.16	2.17	794000	2.17
NYSE	CT	2009-05-12	3.02	3.15	2.20	2.71	1622300	2.71
NYSE	CT	2009-05-11	1.90	2.94	1.85	2.88	2121700	2.88
NYSE	CT	2009-05-08	1.70	2.00	1.70	1.91	969400	1.91
NYSE	CT	2009-05-07	2.06	2.19	1.49	1.51	1234400	1.51
NYSE	CT	2009-05-06	1.98	2.10	1.70	1.96	962700	1.96
NYSE	CT	2009-05-05	1.97	2.48	1.81	2.31	1243300	2.31
NYSE	CT	2009-05-04	1.72	1.96	1.72	1.84	411700	1.84
NYSE	CT	2009-05-01	1.70	1.84	1.62	1.63	318800	1.63
NYSE	CT	2009-04-30	1.55	1.85	1.55	1.70	330200	1.70
NYSE	CT	2009-04-29	1.45	1.59	1.42	1.57	241500	1.57
NYSE	CT	2009-04-28	1.38	1.45	1.35	1.42	82500	1.42
NYSE	CT	2009-04-27	1.48	1.64	1.30	1.40	275200	1.40
NYSE	CT	2009-04-24	1.33	1.44	1.31	1.43	234000	1.43
NYSE	CT	2009-04-23	1.43	1.54	1.30	1.30	148900	1.30
NYSE	CT	2009-04-22	1.40	1.54	1.30	1.42	290200	1.42
NYSE	CT	2009-04-21	1.46	1.46	1.22	1.40	233400	1.40
NYSE	CT	2009-04-20	1.56	1.56	1.25	1.34	320600	1.34
NYSE	CT	2009-04-17	1.40	1.64	1.37	1.59	556100	1.59
NYSE	CT	2009-04-16	1.38	1.40	1.30	1.37	224700	1.37
NYSE	CT	2009-04-15	1.30	1.40	1.26	1.36	152900	1.36
NYSE	CT	2009-04-14	1.33	1.52	1.25	1.29	647400	1.29
NYSE	CT	2009-04-13	1.34	1.34	1.20	1.30	327200	1.30
NYSE	CT	2009-04-09	1.39	1.39	1.26	1.33	312200	1.33
NYSE	CT	2009-04-08	1.18	1.26	1.15	1.23	264100	1.23
NYSE	CT	2009-04-07	1.27	1.27	1.17	1.18	186500	1.18
NYSE	CT	2009-04-06	1.36	1.36	1.23	1.28	222600	1.28
NYSE	CT	2009-04-03	1.43	1.45	1.30	1.37	225200	1.37
NYSE	CT	2009-04-02	1.10	1.39	1.10	1.39	756200	1.39
NYSE	CT	2009-04-01	1.10	1.12	1.04	1.09	281100	1.09
NYSE	CT	2009-03-31	1.20	1.21	1.10	1.10	206200	1.10
NYSE	CT	2009-03-30	1.23	1.23	1.13	1.16	345000	1.16
NYSE	CT	2009-03-27	1.30	1.35	1.20	1.21	227200	1.21
NYSE	CT	2009-03-26	1.37	1.44	1.28	1.28	139300	1.28
NYSE	CT	2009-03-25	1.31	1.44	1.30	1.37	182300	1.37
NYSE	CT	2009-03-24	1.47	1.47	1.36	1.37	166600	1.37
NYSE	CT	2009-03-23	1.50	1.52	1.35	1.50	252900	1.50
NYSE	CT	2009-03-20	1.49	1.52	1.26	1.52	306000	1.52
NYSE	CT	2009-03-19	1.73	1.74	1.44	1.47	128300	1.47
NYSE	CT	2009-03-18	1.80	1.84	1.60	1.67	248400	1.67
NYSE	CT	2009-03-17	1.99	2.05	1.40	1.80	420000	1.80
NYSE	CT	2009-03-16	1.81	2.19	1.81	2.17	155900	2.17
NYSE	CT	2009-03-13	2.39	2.50	1.70	1.79	293900	1.79
NYSE	CT	2009-03-12	1.12	2.53	1.08	2.17	586600	2.17
NYSE	CT	2009-03-11	1.20	1.37	1.11	1.12	432600	1.12
NYSE	CT	2009-03-10	0.87	1.10	0.87	0.90	596900	0.90
NYSE	CT	2009-03-09	0.99	1.10	0.80	0.87	128100	0.87
NYSE	CT	2009-03-06	1.20	1.36	0.95	1.01	280300	1.01
NYSE	CT	2009-03-05	1.27	1.30	1.16	1.17	48600	1.17
NYSE	CT	2009-03-04	1.31	1.44	1.25	1.32	84100	1.32
NYSE	CT	2009-03-03	1.46	1.46	1.10	1.28	126300	1.28
NYSE	CT	2009-03-02	1.59	1.62	1.30	1.40	89600	1.40
NYSE	CT	2009-02-27	1.85	1.98	1.61	1.67	216800	1.67
NYSE	CT	2009-02-26	2.07	2.15	1.89	1.89	91400	1.89
NYSE	CT	2009-02-25	2.07	2.15	2.00	2.00	146800	2.00
NYSE	CT	2009-02-24	2.04	2.14	2.00	2.09	110900	2.09
NYSE	CT	2009-02-23	2.52	2.54	1.92	2.00	278000	2.00
NYSE	CT	2009-02-20	2.37	2.55	2.26	2.52	93200	2.52
NYSE	CT	2009-02-19	2.54	2.54	2.35	2.37	60700	2.37
NYSE	CT	2009-02-18	2.58	2.70	2.42	2.45	52900	2.45
NYSE	CT	2009-02-17	2.59	2.65	2.46	2.53	142000	2.53
NYSE	CT	2009-02-13	2.59	2.85	2.59	2.61	63600	2.61
NYSE	CT	2009-02-12	2.69	2.95	2.60	2.69	47100	2.69
NYSE	CT	2009-02-11	2.68	2.81	2.65	2.77	40900	2.77
NYSE	CT	2009-02-10	2.90	2.95	2.61	2.65	78700	2.65
NYSE	CT	2009-02-09	2.99	3.08	2.82	2.90	56000	2.90
NYSE	CT	2009-02-06	2.71	2.99	2.71	2.93	65700	2.93
NYSE	CT	2009-02-05	2.71	2.89	2.63	2.71	62300	2.71
NYSE	CT	2009-02-04	2.83	2.94	2.69	2.71	51000	2.71
NYSE	CT	2009-02-03	2.81	2.94	2.56	2.84	91900	2.84
NYSE	CT	2009-02-02	2.62	2.83	2.51	2.78	105900	2.78
NYSE	CT	2009-01-30	2.83	2.83	2.64	2.67	58600	2.67
NYSE	CT	2009-01-29	2.87	3.07	2.80	2.81	78200	2.81
NYSE	CT	2009-01-28	2.75	3.07	2.71	2.92	108500	2.92
NYSE	CT	2009-01-27	2.68	2.89	2.66	2.67	64800	2.67
NYSE	CT	2009-01-26	2.78	3.18	2.65	2.68	191800	2.68
NYSE	CT	2009-01-23	2.86	2.95	2.75	2.78	86900	2.78
NYSE	CT	2009-01-22	3.45	3.45	2.92	2.96	144600	2.96
NYSE	CT	2009-01-21	2.86	3.42	2.70	3.36	234200	3.36
NYSE	CT	2009-01-20	3.10	3.15	2.80	2.80	198500	2.80
NYSE	CT	2009-01-16	3.58	3.58	2.90	3.14	121900	3.14
NYSE	CT	2009-01-15	3.17	3.53	2.81	3.53	178000	3.53
NYSE	CT	2009-01-14	3.16	3.26	2.97	3.16	255900	3.16
NYSE	CT	2009-01-13	3.22	3.51	3.08	3.16	164500	3.16
NYSE	CT	2009-01-12	3.92	3.92	3.13	3.22	279600	3.22
NYSE	CT	2009-01-09	4.23	4.23	3.77	3.82	127400	3.82
NYSE	CT	2009-01-08	3.88	4.25	3.82	4.25	174700	4.25
NYSE	CT	2009-01-07	3.89	4.00	3.78	3.90	117900	3.90
NYSE	CT	2009-01-06	4.00	4.05	3.76	3.87	301100	3.87
NYSE	CT	2009-01-05	3.83	3.85	3.65	3.68	89600	3.68
NYSE	CT	2009-01-02	3.83	4.00	3.71	3.78	173000	3.78
NYSE	CXW	2009-12-31	24.96	25.01	24.55	24.55	462600	24.55
NYSE	CXW	2009-12-30	24.88	25.15	24.81	24.94	357400	24.94
NYSE	CXW	2009-12-29	25.14	25.14	24.86	25.00	324000	25.00
NYSE	CXW	2009-12-28	24.87	25.05	24.86	25.03	239400	25.03
NYSE	CXW	2009-12-24	24.67	24.98	24.59	24.75	191200	24.75
NYSE	CXW	2009-12-23	24.64	24.65	24.47	24.57	506200	24.57
NYSE	CXW	2009-12-22	24.87	24.94	24.34	24.52	738700	24.52
NYSE	CXW	2009-12-21	24.68	25.29	24.68	24.93	317400	24.93
NYSE	CXW	2009-12-18	24.78	24.92	24.43	24.65	872800	24.65
NYSE	CXW	2009-12-17	25.17	25.24	24.74	24.78	586800	24.78
NYSE	CXW	2009-12-16	25.45	25.65	25.21	25.36	398400	25.36
NYSE	CXW	2009-12-15	25.27	25.53	25.17	25.48	388800	25.48
NYSE	CXW	2009-12-14	24.89	25.45	24.89	25.41	384000	25.41
NYSE	CXW	2009-12-11	24.72	25.15	24.70	24.84	521800	24.84
NYSE	CXW	2009-12-10	24.71	24.97	24.56	24.80	393700	24.80
NYSE	CXW	2009-12-09	24.51	24.60	24.18	24.51	506800	24.51
NYSE	CXW	2009-12-08	24.73	24.73	24.32	24.42	645500	24.42
NYSE	CXW	2009-12-07	24.89	25.28	24.64	24.75	1450200	24.75
NYSE	CXW	2009-12-04	25.44	25.82	24.91	25.04	894000	25.04
NYSE	CXW	2009-12-03	25.43	25.55	25.18	25.22	467300	25.22
NYSE	CXW	2009-12-02	25.25	25.52	25.18	25.45	431900	25.45
NYSE	CXW	2009-12-01	25.22	25.27	25.01	25.25	742900	25.25
NYSE	CXW	2009-11-30	24.96	25.02	24.70	24.99	622000	24.99
NYSE	CXW	2009-11-27	24.71	25.12	24.52	25.02	326200	25.02
NYSE	CXW	2009-11-25	25.29	25.38	24.91	25.33	501000	25.33
NYSE	CXW	2009-11-24	24.67	25.18	24.51	25.18	882400	25.18
NYSE	CXW	2009-11-23	24.25	24.83	24.25	24.74	783300	24.74
NYSE	CXW	2009-11-20	24.06	24.19	23.74	24.15	583400	24.15
NYSE	CXW	2009-11-19	24.50	24.50	24.01	24.19	660300	24.19
NYSE	CXW	2009-11-18	25.09	25.09	24.20	24.63	671400	24.63
NYSE	CXW	2009-11-17	25.04	25.22	24.52	25.17	373300	25.17
NYSE	CXW	2009-11-16	24.94	25.41	24.94	25.19	561700	25.19
NYSE	CXW	2009-11-13	25.20	25.24	24.82	24.92	599400	24.92
NYSE	CXW	2009-11-12	25.89	25.97	25.00	25.12	710400	25.12
NYSE	CXW	2009-11-11	25.75	26.11	25.66	25.81	718800	25.81
NYSE	CXW	2009-11-10	26.00	26.17	25.58	25.75	1100900	25.75
NYSE	CXW	2009-11-09	25.97	26.20	25.82	26.20	569000	26.20
NYSE	CXW	2009-11-06	25.21	25.84	25.20	25.81	1004600	25.81
NYSE	CXW	2009-11-05	24.20	25.33	24.20	25.26	1576300	25.26
NYSE	CXW	2009-11-04	25.40	25.70	25.24	25.49	822600	25.49
NYSE	CXW	2009-11-03	24.52	25.26	24.38	25.16	1069600	25.16
NYSE	CXW	2009-11-02	23.96	24.70	23.70	24.69	1024500	24.69
NYSE	CXW	2009-10-30	24.60	24.71	23.89	23.94	920600	23.94
NYSE	CXW	2009-10-29	24.63	24.87	24.26	24.77	638400	24.77
NYSE	CXW	2009-10-28	25.29	25.31	24.31	24.52	1200500	24.52
NYSE	CXW	2009-10-27	25.68	25.79	25.25	25.28	811500	25.28
NYSE	CXW	2009-10-26	25.18	26.02	25.18	25.60	1633500	25.60
NYSE	CXW	2009-10-23	25.83	25.85	24.94	25.11	1302000	25.11
NYSE	CXW	2009-10-22	25.19	25.51	24.65	25.50	1028800	25.50
NYSE	CXW	2009-10-21	25.56	25.75	25.11	25.25	2122700	25.25
NYSE	CXW	2009-10-20	24.51	26.25	24.30	25.67	4566600	25.67
NYSE	CXW	2009-10-19	25.37	25.42	24.24	24.44	2456100	24.44
NYSE	CXW	2009-10-16	24.24	24.72	24.21	24.69	1833900	24.69
NYSE	CXW	2009-10-15	24.05	24.31	23.94	24.28	1734800	24.28
NYSE	CXW	2009-10-14	24.07	24.25	23.83	24.20	1215400	24.20
NYSE	CXW	2009-10-13	23.60	23.69	23.41	23.68	1022300	23.68
NYSE	CXW	2009-10-12	24.02	24.27	23.46	23.59	1460400	23.59
NYSE	CXW	2009-10-09	23.68	24.06	23.61	24.06	773400	24.06
NYSE	CXW	2009-10-08	23.49	23.86	23.41	23.81	710900	23.81
NYSE	CXW	2009-10-07	23.23	23.42	23.10	23.42	975500	23.42
NYSE	CXW	2009-10-06	22.92	23.38	22.89	23.34	875700	23.34
NYSE	CXW	2009-10-05	22.84	22.87	22.56	22.84	740600	22.84
NYSE	CXW	2009-10-02	22.51	22.82	22.48	22.71	1152300	22.71
NYSE	CXW	2009-10-01	22.63	22.75	22.50	22.66	2338500	22.66
NYSE	CXW	2009-09-30	22.30	22.70	21.91	22.65	1863300	22.65
NYSE	CXW	2009-09-29	22.01	22.26	21.89	22.23	880500	22.23
NYSE	CXW	2009-09-28	21.28	21.99	21.26	21.97	517300	21.97
NYSE	CXW	2009-09-25	21.52	21.53	20.99	21.14	712600	21.14
NYSE	CXW	2009-09-24	21.92	22.15	21.38	21.52	1370600	21.52
NYSE	CXW	2009-09-23	22.34	22.45	21.84	21.86	1000400	21.86
NYSE	CXW	2009-09-22	22.45	22.65	22.22	22.23	1185200	22.23
NYSE	CXW	2009-09-21	22.58	22.78	22.34	22.49	1722000	22.49
NYSE	CXW	2009-09-18	22.91	23.02	22.61	22.62	1194900	22.62
NYSE	CXW	2009-09-17	23.02	23.14	22.63	22.78	992200	22.78
NYSE	CXW	2009-09-16	22.58	23.15	22.49	23.11	476700	23.11
NYSE	CXW	2009-09-15	22.60	22.73	22.38	22.60	342700	22.60
NYSE	CXW	2009-09-14	21.90	22.74	21.74	22.55	1174800	22.55
NYSE	CXW	2009-09-11	21.57	22.02	21.38	21.98	627800	21.98
NYSE	CXW	2009-09-10	21.15	21.54	20.96	21.50	659100	21.50
NYSE	CXW	2009-09-09	20.93	21.25	20.84	21.23	487800	21.23
NYSE	CXW	2009-09-08	21.22	21.24	20.92	21.00	574600	21.00
NYSE	CXW	2009-09-04	20.38	21.05	20.31	21.01	775200	21.01
NYSE	CXW	2009-09-03	20.15	20.47	19.92	20.44	677000	20.44
NYSE	CXW	2009-09-02	19.59	20.22	19.50	20.09	1127500	20.09
NYSE	CXW	2009-09-01	19.85	20.18	19.39	19.59	671700	19.59
NYSE	CXW	2009-08-31	20.13	20.19	19.80	19.84	617800	19.84
NYSE	CXW	2009-08-28	20.52	20.60	20.02	20.22	401100	20.22
NYSE	CXW	2009-08-27	20.36	20.37	19.84	20.31	405700	20.31
NYSE	CXW	2009-08-26	20.63	20.82	20.17	20.30	812900	20.30
NYSE	CXW	2009-08-25	20.88	20.90	20.47	20.60	673100	20.60
NYSE	CXW	2009-08-24	20.77	20.87	20.38	20.61	624000	20.61
NYSE	CXW	2009-08-21	20.91	21.11	20.67	20.78	668300	20.78
NYSE	CXW	2009-08-20	20.39	20.72	20.24	20.71	820400	20.71
NYSE	CXW	2009-08-19	19.98	20.56	19.91	20.35	515500	20.35
NYSE	CXW	2009-08-18	19.69	20.33	19.63	20.20	803500	20.20
NYSE	CXW	2009-08-17	20.05	20.10	19.51	19.68	676300	19.68
NYSE	CXW	2009-08-14	20.35	20.63	20.10	20.63	844100	20.63
NYSE	CXW	2009-08-13	20.73	20.86	20.29	20.43	1034500	20.43
NYSE	CXW	2009-08-12	20.26	20.82	20.21	20.59	1316800	20.59
NYSE	CXW	2009-08-11	20.45	20.51	20.11	20.26	751500	20.26
NYSE	CXW	2009-08-10	19.93	20.58	19.75	20.55	1599100	20.55
NYSE	CXW	2009-08-07	19.55	20.06	19.49	19.97	1274500	19.97
NYSE	CXW	2009-08-06	18.35	19.51	18.35	19.40	3366700	19.40
NYSE	CXW	2009-08-05	18.22	18.30	17.52	17.75	792100	17.75
NYSE	CXW	2009-08-04	17.88	18.30	17.88	18.12	766600	18.12
NYSE	CXW	2009-08-03	17.31	18.08	17.20	17.87	1309500	17.87
NYSE	CXW	2009-07-31	17.29	17.73	17.21	17.26	618000	17.26
NYSE	CXW	2009-07-30	17.23	17.53	17.00	17.28	541300	17.28
NYSE	CXW	2009-07-29	17.27	17.44	16.98	17.10	784900	17.10
NYSE	CXW	2009-07-28	17.52	17.63	17.07	17.30	410000	17.30
NYSE	CXW	2009-07-27	17.42	17.64	17.29	17.52	379500	17.52
NYSE	CXW	2009-07-24	17.35	17.64	17.19	17.39	644900	17.39
NYSE	CXW	2009-07-23	17.50	17.61	17.21	17.48	839000	17.48
NYSE	CXW	2009-07-22	17.54	17.55	17.30	17.37	702300	17.37
NYSE	CXW	2009-07-21	17.45	17.77	17.42	17.51	818600	17.51
NYSE	CXW	2009-07-20	17.41	17.70	17.28	17.41	501300	17.41
NYSE	CXW	2009-07-17	17.43	17.56	17.33	17.42	678500	17.42
NYSE	CXW	2009-07-16	17.10	17.48	17.04	17.38	607300	17.38
NYSE	CXW	2009-07-15	16.73	17.30	16.68	17.21	959600	17.21
NYSE	CXW	2009-07-14	16.26	16.54	15.98	16.54	809900	16.54
NYSE	CXW	2009-07-13	16.11	16.37	15.74	16.29	727000	16.29
NYSE	CXW	2009-07-10	16.04	16.27	15.91	16.00	706900	16.00
NYSE	CXW	2009-07-09	16.22	16.25	15.90	16.17	584000	16.17
NYSE	CXW	2009-07-08	16.53	16.59	15.91	16.17	858600	16.17
NYSE	CXW	2009-07-07	16.54	16.75	16.31	16.48	1087400	16.48
NYSE	CXW	2009-07-06	16.47	16.70	16.26	16.62	772100	16.62
NYSE	CXW	2009-07-02	16.76	16.97	16.32	16.56	810300	16.56
NYSE	CXW	2009-07-01	17.04	17.24	16.41	16.97	882300	16.97
NYSE	CXW	2009-06-30	17.13	17.25	16.79	16.99	718200	16.99
NYSE	CXW	2009-06-29	16.99	17.23	16.77	17.08	605000	17.08
NYSE	CXW	2009-06-26	16.75	16.95	16.41	16.88	1805400	16.88
NYSE	CXW	2009-06-25	16.61	16.84	16.44	16.74	1191100	16.74
NYSE	CXW	2009-06-24	16.44	16.95	16.29	16.64	1123100	16.64
NYSE	CXW	2009-06-23	16.22	16.44	16.00	16.26	848600	16.26
NYSE	CXW	2009-06-22	16.26	16.50	16.00	16.10	1084600	16.10
NYSE	CXW	2009-06-19	16.41	16.76	16.29	16.39	1359000	16.39
NYSE	CXW	2009-06-18	16.09	16.26	15.75	16.22	804200	16.22
NYSE	CXW	2009-06-17	16.09	16.30	15.85	16.03	1013600	16.03
NYSE	CXW	2009-06-16	16.25	16.49	16.04	16.08	571300	16.08
NYSE	CXW	2009-06-15	16.56	16.64	15.96	16.20	568500	16.20
NYSE	CXW	2009-06-12	16.33	16.68	16.33	16.66	618100	16.66
NYSE	CXW	2009-06-11	16.46	16.88	16.46	16.71	861700	16.71
NYSE	CXW	2009-06-10	16.76	16.77	16.15	16.55	1069600	16.55
NYSE	CXW	2009-06-09	16.28	16.66	16.18	16.56	745200	16.56
NYSE	CXW	2009-06-08	16.22	16.35	15.96	16.25	616600	16.25
NYSE	CXW	2009-06-05	16.49	16.59	16.19	16.42	604700	16.42
NYSE	CXW	2009-06-04	16.28	16.58	16.02	16.30	888800	16.30
NYSE	CXW	2009-06-03	16.10	16.59	16.01	16.44	1246100	16.44
NYSE	CXW	2009-06-02	16.19	16.43	16.10	16.26	879900	16.26
NYSE	CXW	2009-06-01	15.87	16.30	15.67	16.21	1052200	16.21
NYSE	CXW	2009-05-29	15.04	15.64	14.95	15.35	1162800	15.35
NYSE	CXW	2009-05-28	15.17	15.42	14.68	15.11	1953500	15.11
NYSE	CXW	2009-05-27	15.51	15.82	15.14	15.17	1400700	15.17
NYSE	CXW	2009-05-26	15.12	15.57	14.86	15.52	1355400	15.52
NYSE	CXW	2009-05-22	15.31	15.40	14.96	15.16	743000	15.16
NYSE	CXW	2009-05-21	15.32	15.53	15.02	15.28	822700	15.28
NYSE	CXW	2009-05-20	15.85	16.37	15.50	15.53	1317800	15.53
NYSE	CXW	2009-05-19	15.44	16.01	14.98	15.72	2104700	15.72
NYSE	CXW	2009-05-18	15.18	15.81	14.97	15.70	1857200	15.70
NYSE	CXW	2009-05-15	15.35	15.73	15.02	15.19	904600	15.19
NYSE	CXW	2009-05-14	15.17	15.56	14.86	15.46	1267500	15.46
NYSE	CXW	2009-05-13	15.63	15.72	15.10	15.14	912200	15.14
NYSE	CXW	2009-05-12	16.66	16.84	15.32	15.89	1541800	15.89
NYSE	CXW	2009-05-11	16.62	16.86	15.83	16.34	1759200	16.34
NYSE	CXW	2009-05-08	17.19	17.30	16.44	17.05	1466100	17.05
NYSE	CXW	2009-05-07	15.63	17.26	15.30	16.86	4832300	16.86
NYSE	CXW	2009-05-06	14.10	14.32	13.56	14.14	1975600	14.14
NYSE	CXW	2009-05-05	13.73	14.04	13.68	14.04	1372500	14.04
NYSE	CXW	2009-05-04	13.69	13.87	13.22	13.80	1013100	13.80
NYSE	CXW	2009-05-01	14.09	14.09	13.16	13.38	1611000	13.38
NYSE	CXW	2009-04-30	14.08	14.77	14.04	14.13	1776500	14.13
NYSE	CXW	2009-04-29	13.96	14.29	13.80	13.91	818800	13.91
NYSE	CXW	2009-04-28	13.19	13.76	13.18	13.59	1161000	13.59
NYSE	CXW	2009-04-27	13.65	13.77	13.26	13.39	2064100	13.39
NYSE	CXW	2009-04-24	13.29	14.17	13.29	13.90	2531000	13.90
NYSE	CXW	2009-04-23	13.49	13.59	12.92	13.10	1846000	13.10
NYSE	CXW	2009-04-22	14.12	14.26	13.26	13.33	2671800	13.33
NYSE	CXW	2009-04-21	14.22	14.46	14.13	14.29	1496000	14.29
NYSE	CXW	2009-04-20	14.95	15.04	14.22	14.26	1356100	14.26
NYSE	CXW	2009-04-17	15.22	15.77	15.13	15.28	2175600	15.28
NYSE	CXW	2009-04-16	15.00	15.46	14.86	15.24	1529600	15.24
NYSE	CXW	2009-04-15	14.61	14.93	14.54	14.91	707600	14.91
NYSE	CXW	2009-04-14	14.60	14.90	14.42	14.65	923500	14.65
NYSE	CXW	2009-04-13	14.69	14.97	14.38	14.90	979700	14.90
NYSE	CXW	2009-04-09	14.62	14.99	14.48	14.90	1328300	14.90
NYSE	CXW	2009-04-08	14.65	14.68	14.04	14.26	1625300	14.26
NYSE	CXW	2009-04-07	14.21	14.78	14.05	14.50	1804700	14.50
NYSE	CXW	2009-04-06	14.06	14.52	13.79	14.45	2118100	14.45
NYSE	CXW	2009-04-03	14.38	14.45	14.06	14.20	1930700	14.20
NYSE	CXW	2009-04-02	13.69	14.82	13.51	14.49	3231500	14.49
NYSE	CXW	2009-04-01	12.64	13.45	12.64	13.40	2209900	13.40
NYSE	CXW	2009-03-31	12.90	13.14	12.57	12.81	1306000	12.81
NYSE	CXW	2009-03-30	12.96	13.07	12.50	12.68	1370700	12.68
NYSE	CXW	2009-03-27	13.68	13.82	13.22	13.24	1473100	13.24
NYSE	CXW	2009-03-26	13.72	13.91	13.48	13.90	1882500	13.90
NYSE	CXW	2009-03-25	13.60	14.08	13.12	13.59	1173500	13.59
NYSE	CXW	2009-03-24	13.73	13.89	13.45	13.45	1229400	13.45
NYSE	CXW	2009-03-23	13.06	13.94	13.01	13.94	1563400	13.94
NYSE	CXW	2009-03-20	12.96	13.06	12.69	12.75	2226900	12.75
NYSE	CXW	2009-03-19	13.33	13.33	12.82	12.94	1922500	12.94
NYSE	CXW	2009-03-18	12.73	13.30	12.67	13.15	2254500	13.15
NYSE	CXW	2009-03-17	12.79	13.43	12.79	12.88	2467300	12.88
NYSE	CXW	2009-03-16	13.16	13.73	12.76	12.86	2068700	12.86
NYSE	CXW	2009-03-13	12.34	13.17	12.27	13.09	2795500	13.09
NYSE	CXW	2009-03-12	11.39	12.31	11.39	12.22	1889200	12.22
NYSE	CXW	2009-03-11	10.83	11.51	10.72	11.38	1967800	11.38
NYSE	CXW	2009-03-10	10.18	10.96	10.02	10.95	2284000	10.95
NYSE	CXW	2009-03-09	9.54	10.23	9.51	9.96	1849700	9.96
NYSE	CXW	2009-03-06	10.04	10.30	9.50	9.82	2057100	9.82
NYSE	CXW	2009-03-05	10.12	10.42	9.92	10.03	2031300	10.03
NYSE	CXW	2009-03-04	10.33	10.62	10.05	10.46	2776100	10.46
NYSE	CXW	2009-03-03	10.69	10.79	10.06	10.10	2422600	10.10
NYSE	CXW	2009-03-02	10.41	10.71	10.34	10.52	2522300	10.52
NYSE	CXW	2009-02-27	10.20	10.99	10.20	10.62	2669100	10.62
NYSE	CXW	2009-02-26	10.47	10.73	10.27	10.38	2215600	10.38
NYSE	CXW	2009-02-25	10.59	10.68	10.20	10.41	2285900	10.41
NYSE	CXW	2009-02-24	10.13	10.78	10.00	10.68	2699100	10.68
NYSE	CXW	2009-02-23	11.21	11.43	10.00	10.07	3059600	10.07
NYSE	CXW	2009-02-20	10.54	11.39	10.22	11.17	3444200	11.17
NYSE	CXW	2009-02-19	10.76	10.98	10.66	10.67	2414900	10.67
NYSE	CXW	2009-02-18	10.25	10.90	10.25	10.73	2347500	10.73
NYSE	CXW	2009-02-17	10.65	10.65	10.14	10.44	3241800	10.44
NYSE	CXW	2009-02-13	11.19	11.35	10.68	10.80	5227400	10.80
NYSE	CXW	2009-02-12	11.40	11.75	11.00	11.16	3400200	11.16
NYSE	CXW	2009-02-11	11.27	11.88	11.15	11.63	4857100	11.63
NYSE	CXW	2009-02-10	13.98	14.00	10.50	11.00	12192800	11.00
NYSE	CXW	2009-02-09	15.68	15.68	14.91	15.02	1239700	15.02
NYSE	CXW	2009-02-06	14.64	15.69	14.64	15.57	1467400	15.57
NYSE	CXW	2009-02-05	14.27	14.76	14.24	14.60	1026000	14.60
NYSE	CXW	2009-02-04	14.20	14.98	14.13	14.40	1589300	14.40
NYSE	CXW	2009-02-03	14.00	14.25	13.69	14.15	783800	14.15
NYSE	CXW	2009-02-02	13.65	14.08	13.65	13.99	1174600	13.99
NYSE	CXW	2009-01-30	14.14	14.45	13.60	13.78	1287100	13.78
NYSE	CXW	2009-01-29	14.37	14.77	14.21	14.30	501900	14.30
NYSE	CXW	2009-01-28	14.40	14.85	14.40	14.68	983400	14.68
NYSE	CXW	2009-01-27	14.45	14.74	14.12	14.34	792900	14.34
NYSE	CXW	2009-01-26	14.17	14.37	13.98	14.22	1053800	14.22
NYSE	CXW	2009-01-23	14.42	14.46	13.75	14.15	1811900	14.15
NYSE	CXW	2009-01-22	14.63	15.02	14.43	14.76	804000	14.76
NYSE	CXW	2009-01-21	14.14	14.81	13.98	14.80	884000	14.80
NYSE	CXW	2009-01-20	14.48	15.05	14.11	14.18	1020800	14.18
NYSE	CXW	2009-01-16	15.09	15.16	14.69	15.04	798900	15.04
NYSE	CXW	2009-01-15	14.75	14.88	14.23	14.85	1409600	14.85
NYSE	CXW	2009-01-14	14.86	15.20	14.60	14.77	1622300	14.77
NYSE	CXW	2009-01-13	15.82	15.90	15.13	15.20	1776100	15.20
NYSE	CXW	2009-01-12	16.49	16.49	15.40	15.75	2073000	15.75
NYSE	CXW	2009-01-09	16.94	17.01	16.37	16.45	678400	16.45
NYSE	CXW	2009-01-08	16.69	17.02	16.50	16.90	613400	16.90
NYSE	CXW	2009-01-07	17.19	17.22	16.80	16.82	1150600	16.82
NYSE	CXW	2009-01-06	16.97	17.66	16.97	17.36	659200	17.36
NYSE	CXW	2009-01-05	16.70	17.26	16.61	16.87	1032200	16.87
NYSE	CXW	2009-01-02	16.36	16.84	16.05	16.77	655700	16.77
NYSE	CRI	2009-12-31	26.40	26.45	26.05	26.25	421600	26.25
NYSE	CRI	2009-12-30	25.85	26.36	25.73	26.36	405100	26.36
NYSE	CRI	2009-12-29	25.83	25.99	25.49	25.83	407400	25.83
NYSE	CRI	2009-12-28	26.27	26.27	25.48	25.75	357100	25.75
NYSE	CRI	2009-12-24	25.95	26.28	25.95	26.24	176000	26.24
NYSE	CRI	2009-12-23	27.17	27.39	25.81	25.96	2231300	25.96
NYSE	CRI	2009-12-22	24.72	25.06	24.43	24.99	541100	24.99
NYSE	CRI	2009-12-21	24.83	25.08	24.71	24.78	593200	24.78
NYSE	CRI	2009-12-18	24.35	24.88	24.17	24.81	1442200	24.81
NYSE	CRI	2009-12-17	24.43	24.47	23.94	24.11	449600	24.11
NYSE	CRI	2009-12-16	23.77	24.77	23.44	24.51	869300	24.51
NYSE	CRI	2009-12-15	24.08	24.37	23.68	23.77	1025000	23.77
NYSE	CRI	2009-12-14	23.96	24.44	23.94	24.38	792100	24.38
NYSE	CRI	2009-12-11	23.44	23.94	23.31	23.90	694300	23.90
NYSE	CRI	2009-12-10	22.91	23.62	22.91	23.33	1133900	23.33
NYSE	CRI	2009-12-09	22.66	22.88	22.57	22.85	565300	22.85
NYSE	CRI	2009-12-08	22.66	22.86	22.56	22.75	775100	22.75
NYSE	CRI	2009-12-07	22.79	22.86	22.28	22.85	888600	22.85
NYSE	CRI	2009-12-04	23.06	23.18	22.30	22.77	847500	22.77
NYSE	CRI	2009-12-03	22.66	23.03	22.42	22.46	1181300	22.46
NYSE	CRI	2009-12-02	22.49	23.04	22.46	22.90	1001800	22.90
NYSE	CRI	2009-12-01	22.00	22.44	21.93	22.32	975600	22.32
NYSE	CRI	2009-11-30	21.86	21.96	21.45	21.75	826900	21.75
NYSE	CRI	2009-11-27	21.32	22.24	21.24	21.85	325800	21.85
NYSE	CRI	2009-11-25	21.69	21.80	21.42	21.77	765300	21.77
NYSE	CRI	2009-11-24	21.85	21.94	21.56	21.72	772200	21.72
NYSE	CRI	2009-11-23	22.15	22.49	21.78	21.84	817500	21.84
NYSE	CRI	2009-11-20	21.66	22.09	21.47	21.84	495600	21.84
NYSE	CRI	2009-11-19	22.05	22.11	21.66	21.84	1122700	21.84
NYSE	CRI	2009-11-18	22.18	22.30	21.96	22.29	748000	22.29
NYSE	CRI	2009-11-17	22.56	22.60	22.01	22.13	817400	22.13
NYSE	CRI	2009-11-16	22.83	23.03	22.45	22.70	1509300	22.70
NYSE	CRI	2009-11-13	22.62	22.80	22.50	22.73	591200	22.73
NYSE	CRI	2009-11-12	22.80	22.80	22.45	22.62	958200	22.62
NYSE	CRI	2009-11-11	22.23	22.96	22.23	22.78	1745600	22.78
NYSE	CRI	2009-11-10	21.91	22.00	20.32	21.86	5498400	21.86
NYSE	CRI	2009-11-09	24.00	24.20	23.62	24.04	1340000	24.04
NYSE	CRI	2009-11-06	23.54	23.94	23.31	23.78	698900	23.78
NYSE	CRI	2009-11-05	23.24	23.78	23.11	23.68	1017100	23.68
NYSE	CRI	2009-11-04	23.54	23.95	23.00	23.02	1034600	23.02
NYSE	CRI	2009-11-03	22.98	23.59	22.73	23.50	1562200	23.50
NYSE	CRI	2009-11-02	23.66	23.83	22.83	23.35	1006700	23.35
NYSE	CRI	2009-10-30	23.90	24.08	23.32	23.60	1071900	23.60
NYSE	CRI	2009-10-29	23.26	24.60	23.16	24.12	2312100	24.12
NYSE	CRI	2009-10-28	21.74	23.93	21.66	23.00	5998200	23.00
NYSE	CRI	2009-10-27	28.23	28.23	19.17	21.66	14202000	21.66
NYSE	CRI	2009-10-26	28.56	29.16	28.28	28.44	676500	28.44
NYSE	CRI	2009-10-23	29.30	29.30	28.35	28.46	990100	28.46
NYSE	CRI	2009-10-22	28.36	29.32	28.26	29.13	495300	29.13
NYSE	CRI	2009-10-21	28.39	29.00	28.26	28.31	810200	28.31
NYSE	CRI	2009-10-20	29.00	29.00	28.25	28.58	701100	28.58
NYSE	CRI	2009-10-19	28.45	28.95	28.30	28.92	526300	28.92
NYSE	CRI	2009-10-16	28.40	28.65	28.19	28.58	654000	28.58
NYSE	CRI	2009-10-15	28.56	28.92	28.39	28.60	499300	28.60
NYSE	CRI	2009-10-14	28.61	28.82	28.35	28.81	549400	28.81
NYSE	CRI	2009-10-13	27.91	28.31	27.91	28.30	461800	28.30
NYSE	CRI	2009-10-12	27.93	28.17	27.75	28.00	541700	28.00
NYSE	CRI	2009-10-09	28.00	28.01	27.50	27.84	468800	27.84
NYSE	CRI	2009-10-08	27.47	27.95	27.23	27.85	1251700	27.85
NYSE	CRI	2009-10-07	25.91	26.52	25.68	26.48	820300	26.48
NYSE	CRI	2009-10-06	26.22	26.42	25.67	25.91	1060900	25.91
NYSE	CRI	2009-10-05	26.29	26.70	25.86	26.11	714100	26.11
NYSE	CRI	2009-10-02	25.70	26.26	25.52	26.11	830200	26.11
NYSE	CRI	2009-10-01	26.46	26.46	25.89	25.95	538800	25.95
NYSE	CRI	2009-09-30	26.99	27.07	26.26	26.70	688100	26.70
NYSE	CRI	2009-09-29	26.40	27.06	26.33	26.84	479800	26.84
NYSE	CRI	2009-09-28	26.18	26.41	25.93	26.31	652900	26.31
NYSE	CRI	2009-09-25	26.00	26.19	25.80	26.09	573800	26.09
NYSE	CRI	2009-09-24	26.84	26.85	26.18	26.20	492700	26.20
NYSE	CRI	2009-09-23	27.07	27.15	26.57	26.81	746200	26.81
NYSE	CRI	2009-09-22	27.24	27.64	26.99	27.04	781200	27.04
NYSE	CRI	2009-09-21	26.48	27.18	26.31	27.15	711900	27.15
NYSE	CRI	2009-09-18	26.61	26.70	26.23	26.62	557000	26.62
NYSE	CRI	2009-09-17	26.01	26.58	25.81	26.55	763100	26.55
NYSE	CRI	2009-09-16	26.20	26.20	25.56	25.94	422600	25.94
NYSE	CRI	2009-09-15	25.62	26.19	25.48	26.16	457300	26.16
NYSE	CRI	2009-09-14	25.60	25.75	25.20	25.59	599000	25.59
NYSE	CRI	2009-09-11	25.95	26.09	25.72	25.80	351000	25.80
NYSE	CRI	2009-09-10	26.08	26.26	25.82	25.95	564600	25.95
NYSE	CRI	2009-09-09	25.62	26.41	25.41	26.18	703400	26.18
NYSE	CRI	2009-09-08	25.39	25.67	25.04	25.64	519700	25.64
NYSE	CRI	2009-09-04	24.71	25.26	24.38	25.14	488100	25.14
NYSE	CRI	2009-09-03	24.49	24.82	24.38	24.74	347400	24.74
NYSE	CRI	2009-09-02	24.76	24.78	24.39	24.45	443600	24.45
NYSE	CRI	2009-09-01	25.05	25.05	24.50	24.80	856400	24.80
NYSE	CRI	2009-08-31	25.49	25.49	24.88	25.16	937600	25.16
NYSE	CRI	2009-08-28	25.83	25.92	25.31	25.54	449000	25.54
NYSE	CRI	2009-08-27	25.61	25.76	25.08	25.75	325600	25.75
NYSE	CRI	2009-08-26	25.76	25.98	25.48	25.71	737400	25.71
NYSE	CRI	2009-08-25	25.93	26.35	25.65	25.73	976300	25.73
NYSE	CRI	2009-08-24	26.78	26.90	25.47	25.68	904800	25.68
NYSE	CRI	2009-08-21	26.51	27.48	26.46	26.65	1282100	26.65
NYSE	CRI	2009-08-20	25.59	26.14	25.42	26.07	523700	26.07
NYSE	CRI	2009-08-19	25.46	25.83	25.15	25.57	349100	25.57
NYSE	CRI	2009-08-18	24.86	25.74	24.71	25.68	762800	25.68
NYSE	CRI	2009-08-17	24.38	24.80	23.86	24.71	464500	24.71
NYSE	CRI	2009-08-14	25.91	26.01	24.67	24.89	911300	24.89
NYSE	CRI	2009-08-13	26.53	26.74	25.74	25.86	813300	25.86
NYSE	CRI	2009-08-12	25.45	26.63	25.33	26.28	945600	26.28
NYSE	CRI	2009-08-11	25.32	25.75	25.06	25.59	401600	25.59
NYSE	CRI	2009-08-10	25.98	26.31	25.30	25.37	744100	25.37
NYSE	CRI	2009-08-07	26.20	26.29	25.56	26.06	975200	26.06
NYSE	CRI	2009-08-06	26.65	26.74	25.58	25.82	609600	25.82
NYSE	CRI	2009-08-05	26.86	27.02	26.06	26.49	521900	26.49
NYSE	CRI	2009-08-04	27.34	27.35	26.60	26.77	843600	26.77
NYSE	CRI	2009-08-03	28.78	28.78	27.23	27.44	1131200	27.44
NYSE	CRI	2009-07-31	28.08	28.96	28.08	28.34	842500	28.34
NYSE	CRI	2009-07-30	27.49	29.49	27.09	28.74	2296000	28.74
NYSE	CRI	2009-07-29	27.72	28.31	26.52	27.01	2283800	27.01
NYSE	CRI	2009-07-28	26.91	27.19	26.50	26.92	1335700	26.92
NYSE	CRI	2009-07-27	26.17	27.02	25.85	27.01	837100	27.01
NYSE	CRI	2009-07-24	26.05	26.34	25.15	26.28	499900	26.28
NYSE	CRI	2009-07-23	24.87	26.58	24.46	26.16	770400	26.16
NYSE	CRI	2009-07-22	24.83	25.32	24.55	25.00	482300	25.00
NYSE	CRI	2009-07-21	25.15	25.31	24.26	24.72	338900	24.72
NYSE	CRI	2009-07-20	24.58	25.17	24.57	24.95	636600	24.95
NYSE	CRI	2009-07-17	24.60	24.60	24.11	24.56	317200	24.56
NYSE	CRI	2009-07-16	24.34	24.69	23.91	24.54	332700	24.54
NYSE	CRI	2009-07-15	23.58	24.64	23.41	24.53	557100	24.53
NYSE	CRI	2009-07-14	23.30	23.39	22.87	23.23	389600	23.23
NYSE	CRI	2009-07-13	22.91	23.34	22.29	23.24	578800	23.24
NYSE	CRI	2009-07-10	22.52	22.97	22.42	22.71	492600	22.71
NYSE	CRI	2009-07-09	23.73	23.73	22.66	22.70	603400	22.70
NYSE	CRI	2009-07-08	23.55	23.61	22.85	23.48	454600	23.48
NYSE	CRI	2009-07-07	22.93	23.84	22.93	23.40	488900	23.40
NYSE	CRI	2009-07-06	22.82	23.13	22.29	23.08	626700	23.08
NYSE	CRI	2009-07-02	24.34	24.48	23.07	23.18	873400	23.18
NYSE	CRI	2009-07-01	24.70	25.22	24.53	24.77	528700	24.77
NYSE	CRI	2009-06-30	23.45	24.88	23.45	24.61	1328800	24.61
NYSE	CRI	2009-06-29	23.83	23.89	23.15	23.38	577700	23.38
NYSE	CRI	2009-06-26	23.26	23.80	23.02	23.57	1964400	23.57
NYSE	CRI	2009-06-25	22.77	23.58	22.65	23.32	443700	23.32
NYSE	CRI	2009-06-24	23.02	23.31	22.69	22.77	498100	22.77
NYSE	CRI	2009-06-23	23.58	23.82	22.90	22.92	692600	22.92
NYSE	CRI	2009-06-22	23.62	23.82	23.30	23.63	889700	23.63
NYSE	CRI	2009-06-19	23.86	24.01	23.67	23.90	596200	23.90
NYSE	CRI	2009-06-18	23.46	23.83	23.26	23.50	520600	23.50
NYSE	CRI	2009-06-17	23.19	23.94	22.94	23.51	927600	23.51
NYSE	CRI	2009-06-16	24.00	24.68	23.15	23.21	842400	23.21
NYSE	CRI	2009-06-15	24.40	24.40	23.79	24.09	799200	24.09
NYSE	CRI	2009-06-12	24.26	24.47	23.96	24.44	346100	24.44
NYSE	CRI	2009-06-11	24.38	24.68	24.15	24.37	551000	24.37
NYSE	CRI	2009-06-10	25.06	25.21	24.00	24.39	686100	24.39
NYSE	CRI	2009-06-09	24.25	25.05	24.18	24.83	534200	24.83
NYSE	CRI	2009-06-08	24.24	24.48	23.71	24.26	711000	24.26
NYSE	CRI	2009-06-05	25.03	25.18	24.11	24.48	658300	24.48
NYSE	CRI	2009-06-04	24.71	24.71	24.02	24.68	617700	24.68
NYSE	CRI	2009-06-03	24.45	24.70	24.23	24.65	702200	24.65
NYSE	CRI	2009-06-02	25.15	25.15	24.26	24.58	969200	24.58
NYSE	CRI	2009-06-01	23.95	25.36	23.91	25.00	1135800	25.00
NYSE	CRI	2009-05-29	21.99	23.75	21.88	23.65	2103200	23.65
NYSE	CRI	2009-05-28	22.17	22.21	21.31	21.85	1012000	21.85
NYSE	CRI	2009-05-27	22.30	22.82	21.67	21.88	863900	21.88
NYSE	CRI	2009-05-26	21.07	22.67	20.75	22.36	1205900	22.36
NYSE	CRI	2009-05-22	21.13	21.43	20.52	20.93	805900	20.93
NYSE	CRI	2009-05-21	21.05	21.24	20.36	21.08	959700	21.08
NYSE	CRI	2009-05-20	21.85	22.01	21.13	21.24	1048700	21.24
NYSE	CRI	2009-05-19	21.94	22.21	21.51	21.63	930200	21.63
NYSE	CRI	2009-05-18	20.77	22.02	20.77	22.01	1181700	22.01
NYSE	CRI	2009-05-15	20.86	21.15	20.23	20.59	879500	20.59
NYSE	CRI	2009-05-14	20.77	21.52	20.43	20.80	1069300	20.80
NYSE	CRI	2009-05-13	20.60	20.83	19.83	20.63	1213500	20.63
NYSE	CRI	2009-05-12	22.20	22.21	20.64	20.82	1441600	20.82
NYSE	CRI	2009-05-11	22.20	22.52	21.37	22.11	790700	22.11
NYSE	CRI	2009-05-08	23.06	23.15	22.05	22.58	907300	22.58
NYSE	CRI	2009-05-07	23.31	23.58	22.64	22.78	1263400	22.78
NYSE	CRI	2009-05-06	23.60	23.76	22.82	23.13	1040900	23.13
NYSE	CRI	2009-05-05	23.19	23.77	22.73	23.45	1801700	23.45
NYSE	CRI	2009-05-04	21.75	23.37	21.70	23.27	1958100	23.27
NYSE	CRI	2009-05-01	21.42	21.66	20.98	21.61	1386700	21.61
NYSE	CRI	2009-04-30	21.20	22.32	21.01	21.38	1904800	21.38
NYSE	CRI	2009-04-29	23.47	23.87	20.39	21.07	5434800	21.07
NYSE	CRI	2009-04-28	22.25	23.50	21.98	23.20	1368400	23.20
NYSE	CRI	2009-04-27	22.14	22.96	21.88	22.20	1274400	22.20
NYSE	CRI	2009-04-24	22.00	22.78	21.92	22.46	1224200	22.46
NYSE	CRI	2009-04-23	21.91	22.04	21.36	21.84	1115800	21.84
NYSE	CRI	2009-04-22	21.95	22.40	21.64	21.82	1081800	21.82
NYSE	CRI	2009-04-21	21.13	22.24	21.13	22.01	738600	22.01
NYSE	CRI	2009-04-20	21.20	21.39	20.72	21.17	643300	21.17
NYSE	CRI	2009-04-17	21.42	21.75	20.95	21.62	793400	21.62
NYSE	CRI	2009-04-16	20.95	21.64	20.60	21.45	542800	21.45
NYSE	CRI	2009-04-15	20.74	20.94	20.30	20.79	776300	20.79
NYSE	CRI	2009-04-14	21.53	21.53	20.81	20.99	739200	20.99
NYSE	CRI	2009-04-13	21.41	22.08	21.24	21.89	1210900	21.89
NYSE	CRI	2009-04-09	20.68	21.63	20.63	21.61	950300	21.61
NYSE	CRI	2009-04-08	19.57	20.15	19.57	20.12	543200	20.12
NYSE	CRI	2009-04-07	19.68	19.99	19.37	19.57	810800	19.57
NYSE	CRI	2009-04-06	19.77	20.00	19.39	19.91	651400	19.91
NYSE	CRI	2009-04-03	19.82	20.01	19.35	19.98	631100	19.98
NYSE	CRI	2009-04-02	19.46	20.10	19.27	19.81	1965300	19.81
NYSE	CRI	2009-04-01	18.53	19.39	18.33	19.08	1012000	19.08
NYSE	CRI	2009-03-31	18.80	19.22	18.20	18.81	1213900	18.81
NYSE	CRI	2009-03-30	18.31	18.70	17.89	18.62	622900	18.62
NYSE	CRI	2009-03-27	18.78	18.91	18.40	18.76	787500	18.76
NYSE	CRI	2009-03-26	19.11	19.29	18.82	19.08	1142000	19.08
NYSE	CRI	2009-03-25	18.97	19.50	18.20	18.90	859000	18.90
NYSE	CRI	2009-03-24	18.84	19.14	18.74	18.76	1059900	18.76
NYSE	CRI	2009-03-23	19.12	19.14	18.28	19.05	1115000	19.05
NYSE	CRI	2009-03-20	19.20	19.54	18.58	18.66	668200	18.66
NYSE	CRI	2009-03-19	19.39	19.53	18.81	19.11	535400	19.11
NYSE	CRI	2009-03-18	18.82	19.60	18.58	19.18	1355600	19.18
NYSE	CRI	2009-03-17	17.98	19.14	17.98	19.02	1347900	19.02
NYSE	CRI	2009-03-16	18.49	18.49	17.88	17.95	795300	17.95
NYSE	CRI	2009-03-13	18.14	18.36	17.60	18.28	798000	18.28
NYSE	CRI	2009-03-12	17.90	18.31	17.49	18.14	1526700	18.14
NYSE	CRI	2009-03-11	17.10	18.26	16.70	17.90	1835600	17.90
NYSE	CRI	2009-03-10	16.03	17.07	15.90	16.50	1080200	16.50
NYSE	CRI	2009-03-09	16.18	16.65	15.73	15.83	1105400	15.83
NYSE	CRI	2009-03-06	16.37	16.72	15.99	16.30	724800	16.30
NYSE	CRI	2009-03-05	16.11	16.54	15.91	16.26	1320600	16.26
NYSE	CRI	2009-03-04	16.58	17.11	16.18	16.54	911000	16.54
NYSE	CRI	2009-03-03	16.73	17.17	16.33	16.35	1387100	16.35
NYSE	CRI	2009-03-02	16.10	16.84	16.10	16.43	1186700	16.43
NYSE	CRI	2009-02-27	16.11	17.01	15.99	16.31	1298500	16.31
NYSE	CRI	2009-02-26	16.31	17.33	16.17	16.28	1809700	16.28
NYSE	CRI	2009-02-25	15.92	16.50	15.50	15.94	3750400	15.94
NYSE	CRI	2009-02-24	14.35	14.62	14.05	14.42	1453100	14.42
NYSE	CRI	2009-02-23	14.27	14.48	13.99	14.13	1252200	14.13
NYSE	CRI	2009-02-20	14.78	15.10	13.86	14.19	2170300	14.19
NYSE	CRI	2009-02-19	15.04	15.21	14.33	14.99	1823500	14.99
NYSE	CRI	2009-02-18	15.19	15.23	14.56	14.79	957800	14.79
NYSE	CRI	2009-02-17	15.21	15.49	15.00	15.01	890300	15.01
NYSE	CRI	2009-02-13	16.21	16.28	15.66	15.70	480900	15.70
NYSE	CRI	2009-02-12	16.13	16.15	15.67	16.12	644700	16.12
NYSE	CRI	2009-02-11	15.98	16.48	15.98	16.11	543800	16.11
NYSE	CRI	2009-02-10	16.52	17.00	15.74	15.95	949800	15.95
NYSE	CRI	2009-02-09	16.82	16.90	16.47	16.60	356400	16.60
NYSE	CRI	2009-02-06	16.19	17.39	16.16	16.84	807800	16.84
NYSE	CRI	2009-02-05	16.16	16.53	16.07	16.23	852300	16.23
NYSE	CRI	2009-02-04	16.93	17.00	16.04	16.23	625800	16.23
NYSE	CRI	2009-02-03	17.01	17.21	16.57	16.90	659800	16.90
NYSE	CRI	2009-02-02	16.81	17.42	16.61	16.99	749800	16.99
NYSE	CRI	2009-01-30	17.60	17.63	16.55	16.99	494100	16.99
NYSE	CRI	2009-01-29	17.72	18.14	17.44	17.50	426000	17.50
NYSE	CRI	2009-01-28	17.52	18.42	17.47	18.09	371600	18.09
NYSE	CRI	2009-01-27	17.22	17.65	17.05	17.29	210900	17.29
NYSE	CRI	2009-01-26	16.96	17.71	16.86	17.22	450600	17.22
NYSE	CRI	2009-01-23	16.63	17.27	16.32	16.98	531200	16.98
NYSE	CRI	2009-01-22	16.68	17.56	16.45	17.03	497100	17.03
NYSE	CRI	2009-01-21	16.80	17.20	16.01	17.13	545300	17.13
NYSE	CRI	2009-01-20	17.10	17.13	16.34	16.55	741800	16.55
NYSE	CRI	2009-01-16	17.30	17.64	16.97	17.29	742900	17.29
NYSE	CRI	2009-01-15	16.17	17.32	15.80	17.02	783200	17.02
NYSE	CRI	2009-01-14	16.88	17.02	15.80	16.18	946600	16.18
NYSE	CRI	2009-01-13	17.35	17.80	17.00	17.25	591600	17.25
NYSE	CRI	2009-01-12	17.41	17.67	17.07	17.45	749800	17.45
NYSE	CRI	2009-01-09	18.70	18.70	17.01	17.38	1086700	17.38
NYSE	CRI	2009-01-08	19.16	19.17	18.31	18.81	693000	18.81
NYSE	CRI	2009-01-07	19.00	19.50	18.62	19.29	840700	19.29
NYSE	CRI	2009-01-06	19.38	19.58	18.65	19.37	881900	19.37
NYSE	CRI	2009-01-05	19.27	19.49	18.76	19.27	937300	19.27
NYSE	CRI	2009-01-02	19.27	19.44	18.59	19.24	825100	19.24
NYSE	CBZ	2009-12-31	7.60	7.74	7.50	7.70	387200	7.70
NYSE	CBZ	2009-12-30	7.54	7.64	7.50	7.64	91200	7.64
NYSE	CBZ	2009-12-29	7.52	7.58	7.50	7.55	56700	7.55
NYSE	CBZ	2009-12-28	7.55	7.55	7.43	7.51	118200	7.51
NYSE	CBZ	2009-12-24	7.43	7.57	7.42	7.50	87000	7.50
NYSE	CBZ	2009-12-23	7.34	7.46	7.26	7.43	166300	7.43
NYSE	CBZ	2009-12-22	7.14	7.32	7.09	7.29	279400	7.29
NYSE	CBZ	2009-12-21	7.00	7.15	7.00	7.15	211600	7.15
NYSE	CBZ	2009-12-18	6.96	7.01	6.80	7.01	303400	7.01
NYSE	CBZ	2009-12-17	6.83	6.90	6.81	6.86	113300	6.86
NYSE	CBZ	2009-12-16	6.98	6.98	6.85	6.89	114200	6.89
NYSE	CBZ	2009-12-15	6.89	6.98	6.70	6.91	129800	6.91
NYSE	CBZ	2009-12-14	6.91	6.99	6.87	6.89	98000	6.89
NYSE	CBZ	2009-12-11	6.98	6.99	6.88	6.89	97900	6.89
NYSE	CBZ	2009-12-10	7.15	7.16	6.92	6.98	86500	6.98
NYSE	CBZ	2009-12-09	7.19	7.22	7.06	7.14	122100	7.14
NYSE	CBZ	2009-12-08	7.21	7.35	7.18	7.19	187500	7.19
NYSE	CBZ	2009-12-07	7.19	7.34	7.00	7.29	247900	7.29
NYSE	CBZ	2009-12-04	6.86	7.25	6.80	7.21	489100	7.21
NYSE	CBZ	2009-12-03	6.97	7.00	6.69	6.71	197300	6.71
NYSE	CBZ	2009-12-02	6.95	7.12	6.90	6.93	116300	6.93
NYSE	CBZ	2009-12-01	6.96	7.12	6.96	6.96	223800	6.96
NYSE	CBZ	2009-11-30	6.84	6.91	6.70	6.88	192700	6.88
NYSE	CBZ	2009-11-27	6.85	7.04	6.85	6.87	61000	6.87
NYSE	CBZ	2009-11-25	7.11	7.14	7.02	7.05	137400	7.05
NYSE	CBZ	2009-11-24	7.13	7.13	7.01	7.06	74500	7.06
NYSE	CBZ	2009-11-23	7.10	7.15	6.96	7.14	86500	7.14
NYSE	CBZ	2009-11-20	7.04	7.07	6.96	7.04	88300	7.04
NYSE	CBZ	2009-11-19	7.14	7.14	7.03	7.06	80200	7.06
NYSE	CBZ	2009-11-18	7.24	7.25	7.16	7.22	58100	7.22
NYSE	CBZ	2009-11-17	7.12	7.25	7.10	7.25	69000	7.25
NYSE	CBZ	2009-11-16	7.25	7.25	7.09	7.16	396600	7.16
NYSE	CBZ	2009-11-13	7.14	7.24	7.07	7.24	293000	7.24
NYSE	CBZ	2009-11-12	7.19	7.21	7.05	7.10	151700	7.10
NYSE	CBZ	2009-11-11	7.20	7.22	7.06	7.18	265000	7.18
NYSE	CBZ	2009-11-10	7.09	7.18	7.04	7.12	127000	7.12
NYSE	CBZ	2009-11-09	7.24	7.24	7.10	7.14	75300	7.14
NYSE	CBZ	2009-11-06	7.07	7.18	7.07	7.14	53000	7.14
NYSE	CBZ	2009-11-05	7.06	7.20	7.02	7.18	109800	7.18
NYSE	CBZ	2009-11-04	7.11	7.13	6.95	7.02	133700	7.02
NYSE	CBZ	2009-11-03	7.01	7.09	6.97	7.05	202700	7.05
NYSE	CBZ	2009-11-02	7.05	7.10	6.91	7.08	220600	7.08
NYSE	CBZ	2009-10-30	7.12	7.16	6.97	7.04	257000	7.04
NYSE	CBZ	2009-10-29	7.19	7.32	6.76	7.21	397200	7.21
NYSE	CBZ	2009-10-28	7.31	7.39	7.14	7.14	141300	7.14
NYSE	CBZ	2009-10-27	7.32	7.49	7.27	7.31	129500	7.31
NYSE	CBZ	2009-10-26	7.47	7.62	7.32	7.38	105000	7.38
NYSE	CBZ	2009-10-23	7.70	7.70	7.46	7.49	238300	7.49
NYSE	CBZ	2009-10-22	7.47	7.72	7.23	7.70	130600	7.70
NYSE	CBZ	2009-10-21	7.48	7.70	7.42	7.50	188300	7.50
NYSE	CBZ	2009-10-20	7.56	7.59	7.40	7.46	42100	7.46
NYSE	CBZ	2009-10-19	7.56	7.58	7.35	7.57	56500	7.57
NYSE	CBZ	2009-10-16	7.54	7.62	7.48	7.51	109400	7.51
NYSE	CBZ	2009-10-15	7.59	7.66	7.26	7.57	118500	7.57
NYSE	CBZ	2009-10-14	7.63	7.67	7.54	7.66	83900	7.66
NYSE	CBZ	2009-10-13	7.55	7.65	7.52	7.58	63600	7.58
NYSE	CBZ	2009-10-12	7.63	7.69	7.56	7.58	71600	7.58
NYSE	CBZ	2009-10-09	7.65	7.70	7.61	7.66	65700	7.66
NYSE	CBZ	2009-10-08	7.66	7.76	7.53	7.63	196700	7.63
NYSE	CBZ	2009-10-07	7.57	7.62	7.48	7.59	132500	7.59
NYSE	CBZ	2009-10-06	7.28	7.59	7.27	7.58	231600	7.58
NYSE	CBZ	2009-10-05	7.28	7.44	7.22	7.24	227700	7.24
NYSE	CBZ	2009-10-02	7.20	7.36	7.18	7.27	459900	7.27
NYSE	CBZ	2009-10-01	7.44	7.44	7.28	7.28	145200	7.28
NYSE	CBZ	2009-09-30	7.33	7.51	7.16	7.46	358700	7.46
NYSE	CBZ	2009-09-29	7.34	7.35	7.25	7.29	124100	7.29
NYSE	CBZ	2009-09-28	7.21	7.38	7.08	7.32	230900	7.32
NYSE	CBZ	2009-09-25	7.19	7.26	7.15	7.20	293900	7.20
NYSE	CBZ	2009-09-24	7.27	7.33	7.13	7.19	197100	7.19
NYSE	CBZ	2009-09-23	7.35	7.35	7.21	7.22	284600	7.22
NYSE	CBZ	2009-09-22	7.24	7.32	7.19	7.30	278500	7.30
NYSE	CBZ	2009-09-21	7.08	7.30	7.08	7.21	253900	7.21
NYSE	CBZ	2009-09-18	7.15	7.15	7.02	7.09	223600	7.09
NYSE	CBZ	2009-09-17	7.10	7.18	7.07	7.14	116500	7.14
NYSE	CBZ	2009-09-16	7.13	7.20	7.10	7.15	99400	7.15
NYSE	CBZ	2009-09-15	7.15	7.23	7.09	7.13	130200	7.13
NYSE	CBZ	2009-09-14	7.04	7.24	7.04	7.23	79700	7.23
NYSE	CBZ	2009-09-11	7.13	7.19	7.07	7.15	75600	7.15
NYSE	CBZ	2009-09-10	6.99	7.14	6.98	7.14	176000	7.14
NYSE	CBZ	2009-09-09	6.93	7.13	6.93	7.01	136200	7.01
NYSE	CBZ	2009-09-08	7.15	7.19	6.98	7.03	118800	7.03
NYSE	CBZ	2009-09-04	7.06	7.15	6.98	7.13	114300	7.13
NYSE	CBZ	2009-09-03	7.06	7.06	6.97	7.05	103100	7.05
NYSE	CBZ	2009-09-02	7.10	7.17	7.02	7.03	74400	7.03
NYSE	CBZ	2009-09-01	7.15	7.30	7.09	7.10	132500	7.10
NYSE	CBZ	2009-08-31	7.17	7.30	7.09	7.16	315900	7.16
NYSE	CBZ	2009-08-28	7.26	7.30	7.16	7.21	125900	7.21
NYSE	CBZ	2009-08-27	7.28	7.28	7.16	7.27	146600	7.27
NYSE	CBZ	2009-08-26	7.26	7.28	7.22	7.28	66000	7.28
NYSE	CBZ	2009-08-25	7.30	7.32	7.23	7.26	245700	7.26
NYSE	CBZ	2009-08-24	7.31	7.37	7.26	7.29	138900	7.29
NYSE	CBZ	2009-08-21	7.09	7.28	7.06	7.28	358400	7.28
NYSE	CBZ	2009-08-20	7.02	7.04	6.88	7.04	148500	7.04
NYSE	CBZ	2009-08-19	6.88	7.08	6.88	7.06	127000	7.06
NYSE	CBZ	2009-08-18	6.99	7.05	6.92	6.95	248000	6.95
NYSE	CBZ	2009-08-17	6.75	7.04	6.75	6.94	291700	6.94
NYSE	CBZ	2009-08-14	6.71	6.85	6.66	6.83	430200	6.83
NYSE	CBZ	2009-08-13	6.82	6.88	6.67	6.85	309600	6.85
NYSE	CBZ	2009-08-12	6.48	6.85	6.45	6.76	554600	6.76
NYSE	CBZ	2009-08-11	6.56	6.61	6.49	6.49	321400	6.49
NYSE	CBZ	2009-08-10	6.51	6.61	6.48	6.56	192200	6.56
NYSE	CBZ	2009-08-07	6.51	6.63	6.47	6.57	199300	6.57
NYSE	CBZ	2009-08-06	6.52	6.52	6.39	6.40	204200	6.40
NYSE	CBZ	2009-08-05	6.51	6.60	6.38	6.47	356100	6.47
NYSE	CBZ	2009-08-04	6.49	6.59	6.34	6.39	355400	6.39
NYSE	CBZ	2009-08-03	6.64	6.64	6.40	6.50	566500	6.50
NYSE	CBZ	2009-07-31	6.69	6.76	6.52	6.54	641900	6.54
NYSE	CBZ	2009-07-30	7.05	7.08	6.68	6.74	694800	6.74
NYSE	CBZ	2009-07-29	7.20	7.24	6.69	6.99	641400	6.99
NYSE	CBZ	2009-07-28	7.30	7.40	7.17	7.38	139200	7.38
NYSE	CBZ	2009-07-27	7.39	7.39	7.18	7.31	119200	7.31
NYSE	CBZ	2009-07-24	7.27	7.40	7.22	7.39	95600	7.39
NYSE	CBZ	2009-07-23	7.19	7.39	7.16	7.35	148100	7.35
NYSE	CBZ	2009-07-22	7.21	7.25	7.16	7.23	83100	7.23
NYSE	CBZ	2009-07-21	7.12	7.25	7.07	7.25	230200	7.25
NYSE	CBZ	2009-07-20	7.14	7.24	7.08	7.10	277700	7.10
NYSE	CBZ	2009-07-17	7.10	7.24	7.06	7.13	192900	7.13
NYSE	CBZ	2009-07-16	7.09	7.22	7.08	7.11	138800	7.11
NYSE	CBZ	2009-07-15	6.99	7.16	6.89	7.15	192500	7.15
NYSE	CBZ	2009-07-14	6.96	6.99	6.85	6.92	52100	6.92
NYSE	CBZ	2009-07-13	6.82	6.98	6.73	6.98	162900	6.98
NYSE	CBZ	2009-07-10	6.64	6.83	6.60	6.81	421300	6.81
NYSE	CBZ	2009-07-09	6.84	6.86	6.59	6.70	124200	6.70
NYSE	CBZ	2009-07-08	6.77	6.89	6.74	6.82	246800	6.82
NYSE	CBZ	2009-07-07	6.77	6.86	6.73	6.76	189700	6.76
NYSE	CBZ	2009-07-06	6.89	6.91	6.69	6.78	523800	6.78
NYSE	CBZ	2009-07-02	7.12	7.12	6.93	6.93	159300	6.93
NYSE	CBZ	2009-07-01	7.18	7.28	7.10	7.13	202100	7.13
NYSE	CBZ	2009-06-30	7.20	7.23	7.12	7.12	207100	7.12
NYSE	CBZ	2009-06-29	7.21	7.25	7.02	7.20	146800	7.20
NYSE	CBZ	2009-06-26	7.11	7.21	7.11	7.18	409400	7.18
NYSE	CBZ	2009-06-25	7.01	7.18	6.97	7.17	138100	7.17
NYSE	CBZ	2009-06-24	7.16	7.18	7.03	7.07	102000	7.07
NYSE	CBZ	2009-06-23	7.12	7.22	7.10	7.10	154200	7.10
NYSE	CBZ	2009-06-22	7.26	7.31	7.04	7.09	381800	7.09
NYSE	CBZ	2009-06-19	7.14	7.31	7.14	7.29	324900	7.29
NYSE	CBZ	2009-06-18	7.09	7.20	7.04	7.19	83600	7.19
NYSE	CBZ	2009-06-17	7.06	7.20	7.06	7.13	108800	7.13
NYSE	CBZ	2009-06-16	7.20	7.20	6.97	7.05	127800	7.05
NYSE	CBZ	2009-06-15	7.10	7.17	6.97	7.14	203800	7.14
NYSE	CBZ	2009-06-12	7.23	7.23	7.02	7.17	167900	7.17
NYSE	CBZ	2009-06-11	7.21	7.30	7.13	7.26	231600	7.26
NYSE	CBZ	2009-06-10	7.11	7.21	7.00	7.17	290200	7.17
NYSE	CBZ	2009-06-09	7.26	7.28	7.07	7.09	86900	7.09
NYSE	CBZ	2009-06-08	7.17	7.38	7.04	7.26	349500	7.26
NYSE	CBZ	2009-06-05	7.35	7.40	7.15	7.21	104400	7.21
NYSE	CBZ	2009-06-04	7.21	7.34	7.11	7.34	125400	7.34
NYSE	CBZ	2009-06-03	7.11	7.19	7.02	7.18	96300	7.18
NYSE	CBZ	2009-06-02	7.16	7.30	7.12	7.15	235800	7.15
NYSE	CBZ	2009-06-01	7.34	7.40	7.18	7.22	278000	7.22
NYSE	CBZ	2009-05-29	7.09	7.23	6.98	7.23	233800	7.23
NYSE	CBZ	2009-05-28	7.22	7.26	6.97	7.09	275100	7.09
NYSE	CBZ	2009-05-27	7.15	7.28	7.02	7.21	244000	7.21
NYSE	CBZ	2009-05-26	6.95	7.34	6.95	7.22	267100	7.22
NYSE	CBZ	2009-05-22	7.02	7.06	6.88	7.00	118900	7.00
NYSE	CBZ	2009-05-21	7.15	7.17	6.90	7.00	275000	7.00
NYSE	CBZ	2009-05-20	7.38	7.42	7.24	7.25	173900	7.25
NYSE	CBZ	2009-05-19	7.35	7.48	7.22	7.35	100600	7.35
NYSE	CBZ	2009-05-18	7.26	7.46	7.20	7.40	116200	7.40
NYSE	CBZ	2009-05-15	7.27	7.34	7.16	7.20	181500	7.20
NYSE	CBZ	2009-05-14	7.22	7.43	7.18	7.32	189300	7.32
NYSE	CBZ	2009-05-13	7.33	7.38	7.16	7.18	101600	7.18
NYSE	CBZ	2009-05-12	7.48	7.51	7.30	7.47	118700	7.47
NYSE	CBZ	2009-05-11	7.39	7.55	7.28	7.47	154900	7.47
NYSE	CBZ	2009-05-08	7.50	7.61	7.28	7.55	190700	7.55
NYSE	CBZ	2009-05-07	7.71	7.71	7.29	7.36	739200	7.36
NYSE	CBZ	2009-05-06	7.66	7.66	7.41	7.65	204300	7.65
NYSE	CBZ	2009-05-05	7.67	7.69	7.50	7.51	169000	7.51
NYSE	CBZ	2009-05-04	7.95	7.99	7.68	7.70	260600	7.70
NYSE	CBZ	2009-05-01	7.82	8.09	7.76	7.90	271100	7.90
NYSE	CBZ	2009-04-30	7.29	8.12	7.29	7.86	495500	7.86
NYSE	CBZ	2009-04-29	7.53	7.75	7.48	7.59	370300	7.59
NYSE	CBZ	2009-04-28	7.44	7.57	7.32	7.49	273000	7.49
NYSE	CBZ	2009-04-27	7.31	7.52	7.25	7.50	310900	7.50
NYSE	CBZ	2009-04-24	7.28	7.46	7.21	7.37	229500	7.37
NYSE	CBZ	2009-04-23	7.25	7.33	7.13	7.23	247800	7.23
NYSE	CBZ	2009-04-22	7.22	7.44	7.20	7.26	174700	7.26
NYSE	CBZ	2009-04-21	7.13	7.34	7.13	7.33	161700	7.33
NYSE	CBZ	2009-04-20	7.19	7.35	7.06	7.18	143000	7.18
NYSE	CBZ	2009-04-17	7.50	7.50	7.33	7.35	139600	7.35
NYSE	CBZ	2009-04-16	7.36	7.50	7.25	7.48	175500	7.48
NYSE	CBZ	2009-04-15	6.97	7.31	6.96	7.31	265200	7.31
NYSE	CBZ	2009-04-14	7.04	7.09	6.92	7.00	320100	7.00
NYSE	CBZ	2009-04-13	7.28	7.37	7.07	7.16	157000	7.16
NYSE	CBZ	2009-04-09	7.28	7.45	7.17	7.37	162900	7.37
NYSE	CBZ	2009-04-08	7.14	7.24	7.05	7.17	92300	7.17
NYSE	CBZ	2009-04-07	7.06	7.21	7.06	7.11	149400	7.11
NYSE	CBZ	2009-04-06	7.17	7.28	7.03	7.18	164900	7.18
NYSE	CBZ	2009-04-03	7.25	7.34	7.22	7.33	105000	7.33
NYSE	CBZ	2009-04-02	7.18	7.36	7.15	7.28	282200	7.28
NYSE	CBZ	2009-04-01	6.85	7.13	6.75	7.07	268900	7.07
NYSE	CBZ	2009-03-31	7.06	7.12	6.92	6.97	141700	6.97
NYSE	CBZ	2009-03-30	6.88	7.00	6.82	6.97	186200	6.97
NYSE	CBZ	2009-03-27	7.08	7.14	6.90	7.05	276200	7.05
NYSE	CBZ	2009-03-26	7.02	7.19	7.01	7.19	207900	7.19
NYSE	CBZ	2009-03-25	7.05	7.18	6.90	7.01	436300	7.01
NYSE	CBZ	2009-03-24	7.10	7.13	6.94	7.00	218100	7.00
NYSE	CBZ	2009-03-23	6.96	7.19	6.74	7.19	244700	7.19
NYSE	CBZ	2009-03-20	6.84	6.88	6.75	6.85	372800	6.85
NYSE	CBZ	2009-03-19	6.98	6.98	6.65	6.81	224100	6.81
NYSE	CBZ	2009-03-18	6.60	6.89	6.56	6.88	454700	6.88
NYSE	CBZ	2009-03-17	6.52	6.75	6.47	6.65	376200	6.65
NYSE	CBZ	2009-03-16	6.75	6.78	6.52	6.56	240600	6.56
NYSE	CBZ	2009-03-13	6.64	6.74	6.46	6.70	213600	6.70
NYSE	CBZ	2009-03-12	6.28	6.66	6.08	6.62	249500	6.62
NYSE	CBZ	2009-03-11	6.41	6.48	6.27	6.33	218500	6.33
NYSE	CBZ	2009-03-10	6.12	6.40	6.12	6.40	394200	6.40
NYSE	CBZ	2009-03-09	6.52	6.57	6.21	6.24	314700	6.24
NYSE	CBZ	2009-03-06	6.75	6.76	6.37	6.61	297600	6.61
NYSE	CBZ	2009-03-05	6.60	6.75	6.50	6.71	568800	6.71
NYSE	CBZ	2009-03-04	6.72	6.85	6.61	6.77	613900	6.77
NYSE	CBZ	2009-03-03	6.99	6.99	6.67	6.71	707200	6.71
NYSE	CBZ	2009-03-02	6.77	7.01	6.77	6.89	906100	6.89
NYSE	CBZ	2009-02-27	6.66	7.02	6.62	6.86	376400	6.86
NYSE	CBZ	2009-02-26	6.90	6.90	6.62	6.80	314500	6.80
NYSE	CBZ	2009-02-25	7.03	7.04	6.80	6.87	238700	6.87
NYSE	CBZ	2009-02-24	7.00	7.13	6.84	7.11	327500	7.11
NYSE	CBZ	2009-02-23	7.09	7.12	6.84	6.90	262500	6.90
NYSE	CBZ	2009-02-20	7.00	7.09	6.86	7.06	390300	7.06
NYSE	CBZ	2009-02-19	7.34	7.42	7.03	7.04	304100	7.04
NYSE	CBZ	2009-02-18	7.21	7.38	7.08	7.27	310700	7.27
NYSE	CBZ	2009-02-17	7.47	7.59	7.20	7.40	771600	7.40
NYSE	CBZ	2009-02-13	8.09	8.13	7.77	7.83	466600	7.83
NYSE	CBZ	2009-02-12	7.92	8.21	7.33	8.06	1468000	8.06
NYSE	CBZ	2009-02-11	8.34	8.45	8.00	8.05	1494700	8.05
NYSE	CBZ	2009-02-10	8.56	8.65	8.29	8.32	312600	8.32
NYSE	CBZ	2009-02-09	8.75	8.75	8.40	8.59	387200	8.59
NYSE	CBZ	2009-02-06	8.31	8.70	8.31	8.68	324500	8.68
NYSE	CBZ	2009-02-05	8.23	8.51	8.23	8.36	322100	8.36
NYSE	CBZ	2009-02-04	8.51	8.65	8.21	8.34	180000	8.34
NYSE	CBZ	2009-02-03	8.54	8.59	8.35	8.51	327400	8.51
NYSE	CBZ	2009-02-02	8.07	8.49	7.96	8.45	352500	8.45
NYSE	CBZ	2009-01-30	8.25	8.35	8.01	8.13	217100	8.13
NYSE	CBZ	2009-01-29	8.44	8.46	8.14	8.16	193300	8.16
NYSE	CBZ	2009-01-28	8.50	8.50	8.41	8.50	175600	8.50
NYSE	CBZ	2009-01-27	8.38	8.50	8.23	8.43	287600	8.43
NYSE	CBZ	2009-01-26	8.00	8.43	7.97	8.35	318900	8.35
NYSE	CBZ	2009-01-23	7.96	8.17	7.94	7.99	195000	7.99
NYSE	CBZ	2009-01-22	8.46	8.46	8.12	8.19	238100	8.19
NYSE	CBZ	2009-01-21	8.15	8.48	8.09	8.48	407300	8.48
NYSE	CBZ	2009-01-20	7.94	8.21	7.88	8.02	610800	8.02
NYSE	CBZ	2009-01-16	8.15	8.17	7.85	8.02	358000	8.02
NYSE	CBZ	2009-01-15	7.97	8.21	7.90	8.08	465300	8.08
NYSE	CBZ	2009-01-14	8.21	8.31	8.03	8.06	256900	8.06
NYSE	CBZ	2009-01-13	8.17	8.40	8.17	8.31	271000	8.31
NYSE	CBZ	2009-01-12	8.25	8.41	8.19	8.20	416200	8.20
NYSE	CBZ	2009-01-09	8.48	8.54	8.21	8.25	377200	8.25
NYSE	CBZ	2009-01-08	8.43	8.57	8.29	8.52	422900	8.52
NYSE	CBZ	2009-01-07	8.48	8.58	8.41	8.49	357500	8.49
NYSE	CBZ	2009-01-06	8.85	8.87	8.57	8.63	411000	8.63
NYSE	CBZ	2009-01-05	8.83	8.99	8.68	8.80	539400	8.80
NYSE	CBZ	2009-01-02	8.52	8.94	8.50	8.83	562100	8.83
NYSE	CBZ	2003-10-13	4.40	4.44	4.25	4.43	200900	4.43
NYSE	CN	2009-12-30	0.00	100.34	100.34	100.34	000	100.34
NYSE	CN	2009-12-29	0.00	100.84	100.84	100.84	000	100.84
NYSE	CN	2009-12-24	0.00	100.74	100.74	100.74	000	100.74
NYSE	CN	2009-12-22	0.00	98.66	98.66	98.66	000	98.66
NYSE	CN	2009-12-21	0.00	97.79	97.79	97.79	000	97.79
NYSE	CN	2009-12-18	0.00	98.82	98.82	98.82	000	98.82
NYSE	CN	2009-12-17	0.00	100.10	100.10	100.10	000	100.10
NYSE	CN	2009-12-16	0.00	101.55	101.55	101.55	000	101.55
NYSE	CN	2009-12-15	0.00	102.68	102.68	102.68	000	102.68
NYSE	CN	2009-12-14	0.00	103.88	103.88	103.88	000	103.88
NYSE	CN	2009-12-11	0.00	103.00	103.00	103.00	000	103.00
NYSE	CN	2009-12-10	0.00	102.45	102.45	102.45	000	102.45
NYSE	CN	2009-12-09	0.00	102.71	102.71	102.71	000	102.71
NYSE	CN	2009-12-08	0.00	104.33	104.33	104.33	000	104.33
NYSE	CN	2009-12-04	0.00	106.34	106.34	106.34	000	106.34
NYSE	CN	2009-12-03	0.00	106.51	106.51	106.51	000	106.51
NYSE	CN	2009-12-01	0.00	104.53	104.53	104.53	000	104.53
NYSE	CN	2009-11-30	0.00	102.86	102.86	102.86	000	102.86
NYSE	CN	2009-11-27	0.00	99.48	99.48	99.48	000	99.48
NYSE	CN	2009-11-26	0.00	104.33	104.33	104.33	000	104.33
NYSE	CN	2009-11-25	0.00	106.12	106.12	106.12	000	106.12
NYSE	CN	2009-11-24	0.00	105.22	105.22	105.22	000	105.22
NYSE	CN	2009-11-23	0.00	106.78	106.78	106.78	000	106.78
NYSE	CN	2009-11-20	0.00	105.07	105.07	105.07	000	105.07
NYSE	CN	2009-11-19	0.00	106.08	106.08	106.08	000	106.08
NYSE	CN	2009-11-18	0.00	107.44	107.44	107.44	000	107.44
NYSE	CN	2009-11-17	0.00	107.60	107.60	107.60	000	107.60
NYSE	CN	2009-11-16	0.00	107.58	107.58	107.58	000	107.58
NYSE	CN	2009-11-13	0.00	105.78	105.78	105.78	000	105.78
NYSE	CN	2009-11-12	0.00	105.06	105.06	105.06	000	105.06
NYSE	CN	2009-11-11	0.00	105.94	105.94	105.94	000	105.94
NYSE	CN	2009-11-10	0.00	105.01	105.01	105.01	000	105.01
NYSE	CN	2009-11-09	0.00	104.72	104.72	104.72	000	104.72
NYSE	CN	2009-11-06	0.00	102.66	102.66	102.66	000	102.66
NYSE	CN	2009-11-05	0.00	100.94	100.94	100.94	000	100.94
NYSE	CN	2009-11-04	0.00	101.02	101.02	101.02	000	101.02
NYSE	CN	2009-11-03	0.00	98.60	98.60	98.60	000	98.60
NYSE	CN	2009-10-29	0.00	98.53	98.53	98.53	000	98.53
NYSE	CN	2009-10-28	0.00	100.94	100.94	100.94	000	100.94
NYSE	CN	2009-10-27	0.00	103.18	103.18	103.18	000	103.18
NYSE	CN	2009-10-26	0.00	104.91	104.91	104.91	000	104.91
NYSE	CN	2009-10-23	0.00	105.05	105.05	105.05	000	105.05
NYSE	CN	2009-10-22	0.00	102.73	102.73	102.73	000	102.73
NYSE	CN	2009-10-21	0.00	103.11	103.11	103.11	000	103.11
NYSE	CN	2009-10-20	0.00	103.52	103.52	103.52	000	103.52
NYSE	CN	2009-10-19	0.00	103.01	103.01	103.01	000	103.01
NYSE	CN	2009-10-16	0.00	101.21	101.21	101.21	000	101.21
NYSE	CN	2009-10-15	0.00	101.92	101.92	101.92	000	101.92
NYSE	CN	2009-10-14	0.00	101.53	101.53	101.53	000	101.53
NYSE	CN	2009-10-13	0.00	99.45	99.45	99.45	000	99.45
NYSE	CN	2009-10-12	0.00	98.53	98.53	98.53	000	98.53
NYSE	CN	2009-10-09	0.00	99.56	99.56	99.56	000	99.56
NYSE	CF	2009-12-31	92.63	92.63	90.76	90.78	1105600	90.78
NYSE	CF	2009-12-30	92.56	93.22	91.71	92.21	540900	92.21
NYSE	CF	2009-12-29	92.83	93.48	92.30	93.31	1411400	93.31
NYSE	CF	2009-12-28	89.98	93.31	89.69	92.91	1087900	92.91
NYSE	CF	2009-12-24	88.99	90.15	88.99	89.20	352100	89.20
NYSE	CF	2009-12-23	87.65	89.74	86.63	88.75	1340300	88.75
NYSE	CF	2009-12-22	85.30	86.74	84.41	86.46	1536600	86.46
NYSE	CF	2009-12-21	87.81	89.10	85.16	85.53	1141600	85.53
NYSE	CF	2009-12-18	88.71	89.61	86.10	86.44	1486400	86.44
NYSE	CF	2009-12-17	91.17	91.90	88.29	88.30	1646700	88.30
NYSE	CF	2009-12-16	89.32	92.99	89.16	92.59	2449800	92.59
NYSE	CF	2009-12-15	89.33	91.09	87.77	88.29	1362600	88.29
NYSE	CF	2009-12-14	90.33	91.46	88.85	89.75	1012400	89.75
NYSE	CF	2009-12-11	88.81	89.99	88.41	89.99	1013000	89.99
NYSE	CF	2009-12-10	87.23	88.65	86.42	88.31	1232800	88.31
NYSE	CF	2009-12-09	86.49	87.49	85.43	86.62	1245500	86.62
NYSE	CF	2009-12-08	89.29	90.00	85.64	85.75	2138500	85.75
NYSE	CF	2009-12-07	86.19	90.90	86.19	89.56	1841000	89.56
NYSE	CF	2009-12-04	91.11	91.51	87.50	88.55	895600	88.55
NYSE	CF	2009-12-03	90.49	90.58	88.85	89.78	1190900	89.78
NYSE	CF	2009-12-02	85.50	90.78	85.50	90.27	2977900	90.27
NYSE	CF	2009-12-01	87.21	87.21	85.73	85.90	1043900	85.90
NYSE	CF	2009-11-30	83.99	85.80	83.50	85.36	1157900	85.36
NYSE	CF	2009-11-27	82.72	84.96	81.75	83.94	578200	83.94
NYSE	CF	2009-11-25	83.00	85.47	82.66	84.96	1071200	84.96
NYSE	CF	2009-11-24	82.75	83.49	81.87	82.75	780800	82.75
NYSE	CF	2009-11-23	84.10	84.37	82.50	83.04	1133100	83.04
NYSE	CF	2009-11-20	82.35	84.18	80.00	82.73	4218500	82.73
NYSE	CF	2009-11-19	83.60	84.48	81.84	82.87	2698500	82.87
NYSE	CF	2009-11-18	84.20	86.63	84.08	86.29	1663500	86.29
NYSE	CF	2009-11-17	81.55	84.95	80.36	83.89	1923100	83.89
NYSE	CF	2009-11-16	80.57	82.15	80.19	81.29	1508300	81.29
NYSE	CF	2009-11-13	80.35	82.40	78.70	80.36	2535200	80.36
NYSE	CF	2009-11-12	79.50	83.83	77.57	80.93	3093300	80.93
NYSE	CF	2009-11-11	79.31	80.92	77.19	79.72	2050600	79.62
NYSE	CF	2009-11-10	80.59	80.59	76.95	78.48	2876400	78.38
NYSE	CF	2009-11-09	80.40	80.94	79.86	80.41	1336400	80.31
NYSE	CF	2009-11-06	79.57	82.31	78.90	79.05	2187800	78.95
NYSE	CF	2009-11-05	80.88	81.37	78.77	79.90	6176500	79.80
NYSE	CF	2009-11-04	85.43	87.55	85.05	86.39	2358300	86.28
NYSE	CF	2009-11-03	83.56	85.50	82.42	85.43	1584700	85.32
NYSE	CF	2009-11-02	82.23	84.67	81.88	84.09	3156500	83.98
NYSE	CF	2009-10-30	85.53	86.05	82.92	83.25	1122300	83.15
NYSE	CF	2009-10-29	84.35	86.71	83.49	86.00	1036600	85.89
NYSE	CF	2009-10-28	85.87	86.30	83.14	83.26	699900	83.16
NYSE	CF	2009-10-27	84.00	87.21	84.00	86.13	1116500	86.02
NYSE	CF	2009-10-26	89.61	90.60	85.41	85.41	1609400	85.30
NYSE	CF	2009-10-23	91.78	92.49	89.03	89.48	1085800	89.37
NYSE	CF	2009-10-22	91.74	94.45	91.15	93.82	705900	93.70
NYSE	CF	2009-10-21	92.16	94.34	91.78	92.61	768100	92.49
NYSE	CF	2009-10-20	94.00	94.88	92.10	92.80	1093400	92.68
NYSE	CF	2009-10-19	90.67	95.13	90.67	94.95	1959500	94.83
NYSE	CF	2009-10-16	90.15	91.40	90.15	90.63	933600	90.52
NYSE	CF	2009-10-15	90.38	91.28	89.26	91.24	684400	91.13
NYSE	CF	2009-10-14	89.83	90.87	89.03	90.51	530100	90.40
NYSE	CF	2009-10-13	88.06	89.32	87.67	88.97	551900	88.86
NYSE	CF	2009-10-12	89.08	89.47	87.97	88.46	268700	88.35
NYSE	CF	2009-10-09	89.18	89.54	87.88	88.79	492100	88.68
NYSE	CF	2009-10-08	87.90	89.56	87.62	89.56	569100	89.45
NYSE	CF	2009-10-07	87.16	88.28	86.79	87.47	704800	87.36
NYSE	CF	2009-10-06	85.34	87.39	84.60	86.93	991700	86.82
NYSE	CF	2009-10-05	83.34	84.22	83.04	84.21	470600	84.10
NYSE	CF	2009-10-02	82.89	84.26	82.09	82.95	775800	82.85
NYSE	CF	2009-10-01	86.42	86.57	83.83	84.20	480600	84.09
NYSE	CF	2009-09-30	86.10	87.72	85.89	86.23	1313900	86.12
NYSE	CF	2009-09-29	86.51	87.00	85.38	85.84	410900	85.73
NYSE	CF	2009-09-28	83.84	86.06	83.82	86.06	382900	85.95
NYSE	CF	2009-09-25	85.94	86.62	84.20	84.29	868600	84.18
NYSE	CF	2009-09-24	88.09	88.40	85.76	86.63	621000	86.52
NYSE	CF	2009-09-23	89.40	89.43	87.52	87.59	752400	87.48
NYSE	CF	2009-09-22	89.99	89.99	88.42	88.89	1587300	88.78
NYSE	CF	2009-09-21	89.66	89.66	87.79	89.02	629600	88.91
NYSE	CF	2009-09-18	91.93	91.93	89.93	90.19	744400	90.08
NYSE	CF	2009-09-17	88.63	91.55	88.54	90.06	725400	89.95
NYSE	CF	2009-09-16	88.02	89.87	87.14	89.20	1321600	89.09
NYSE	CF	2009-09-15	86.86	88.48	86.86	87.88	2017900	87.77
NYSE	CF	2009-09-14	86.11	87.70	86.04	87.25	786700	87.14
NYSE	CF	2009-09-11	87.56	88.50	87.00	87.44	428000	87.33
NYSE	CF	2009-09-10	87.47	88.21	85.50	87.43	2106000	87.32
NYSE	CF	2009-09-09	87.11	88.75	86.78	88.08	1063800	87.97
NYSE	CF	2009-09-08	86.48	87.64	86.14	86.93	1021300	86.82
NYSE	CF	2009-09-04	83.27	86.95	83.06	85.93	891200	85.82
NYSE	CF	2009-09-03	81.90	83.58	81.87	83.35	953500	83.25
NYSE	CF	2009-09-02	79.61	81.92	79.14	81.66	728900	81.56
NYSE	CF	2009-09-01	80.90	83.20	80.00	80.00	679900	79.90
NYSE	CF	2009-08-31	80.81	81.95	80.79	81.66	580000	81.56
NYSE	CF	2009-08-28	82.08	82.39	80.59	82.12	602400	82.02
NYSE	CF	2009-08-27	82.70	82.88	81.81	82.18	499000	82.08
NYSE	CF	2009-08-26	81.83	83.07	81.54	82.71	672700	82.61
NYSE	CF	2009-08-25	84.00	84.48	81.78	82.19	483400	82.09
NYSE	CF	2009-08-24	82.91	84.08	82.29	83.12	1032700	83.02
NYSE	CF	2009-08-21	83.29	83.29	81.47	81.79	698800	81.69
NYSE	CF	2009-08-20	81.80	82.84	81.37	81.87	449500	81.77
NYSE	CF	2009-08-19	80.20	82.94	80.20	82.10	451900	82.00
NYSE	CF	2009-08-18	79.99	81.98	79.67	81.48	604100	81.38
NYSE	CF	2009-08-17	80.53	80.86	78.50	79.42	632300	79.32
NYSE	CF	2009-08-14	83.37	83.44	81.85	82.87	561100	82.77
NYSE	CF	2009-08-13	83.46	84.00	82.57	83.15	761100	83.05
NYSE	CF	2009-08-12	81.06	83.07	81.06	82.43	353700	82.33
NYSE	CF	2009-08-11	81.81	82.69	80.76	81.55	768500	81.35
NYSE	CF	2009-08-10	82.96	83.48	81.51	82.03	889600	81.83
NYSE	CF	2009-08-07	84.59	84.59	81.97	83.36	645700	83.15
NYSE	CF	2009-08-06	83.23	83.55	82.32	83.14	824100	82.93
NYSE	CF	2009-08-05	80.90	83.90	79.55	82.74	1969600	82.53
NYSE	CF	2009-08-04	80.52	81.52	79.33	80.01	605500	79.81
NYSE	CF	2009-08-03	80.00	81.81	79.79	81.55	743700	81.35
NYSE	CF	2009-07-31	78.96	79.89	78.35	78.94	643900	78.74
NYSE	CF	2009-07-30	79.54	80.23	78.85	79.07	623300	78.87
NYSE	CF	2009-07-29	79.12	79.12	77.17	77.90	1054000	77.71
NYSE	CF	2009-07-28	80.22	80.66	76.83	79.35	2902300	79.15
NYSE	CF	2009-07-27	78.27	79.86	77.60	78.81	1245200	78.61
NYSE	CF	2009-07-24	76.05	78.22	76.05	78.07	873900	77.88
NYSE	CF	2009-07-23	73.40	77.08	73.21	76.79	1869500	76.60
NYSE	CF	2009-07-22	72.91	74.46	72.91	73.73	800800	73.55
NYSE	CF	2009-07-21	75.16	75.16	72.69	73.90	716000	73.72
NYSE	CF	2009-07-20	73.05	73.99	72.17	73.66	804900	73.48
NYSE	CF	2009-07-17	73.40	74.53	72.03	72.98	1284200	72.80
NYSE	CF	2009-07-16	72.00	73.77	72.00	73.27	1131400	73.09
NYSE	CF	2009-07-15	71.13	71.33	69.57	71.22	891900	71.04
NYSE	CF	2009-07-14	70.93	71.74	69.19	69.73	984400	69.56
NYSE	CF	2009-07-13	69.46	70.85	67.94	70.69	675300	70.51
NYSE	CF	2009-07-10	71.33	72.95	68.50	69.62	1396900	69.45
NYSE	CF	2009-07-09	71.71	72.45	70.97	71.93	452300	71.75
NYSE	CF	2009-07-08	70.74	72.15	69.84	70.73	798000	70.55
NYSE	CF	2009-07-07	72.92	73.64	71.59	71.70	797100	71.52
NYSE	CF	2009-07-06	73.30	73.66	72.31	73.41	491200	73.23
NYSE	CF	2009-07-02	72.57	75.50	72.57	74.29	744600	74.11
NYSE	CF	2009-07-01	74.89	75.33	73.85	74.01	510500	73.83
NYSE	CF	2009-06-30	74.95	75.33	74.00	74.14	982900	73.96
NYSE	CF	2009-06-29	74.91	76.12	74.40	75.65	1859200	75.46
NYSE	CF	2009-06-26	74.58	76.42	74.49	76.19	1657100	76.00
NYSE	CF	2009-06-25	73.49	76.00	72.93	76.00	1255800	75.81
NYSE	CF	2009-06-24	74.14	74.52	73.15	73.96	1915100	73.78
NYSE	CF	2009-06-23	71.77	73.00	70.72	72.88	3422100	72.70
NYSE	CF	2009-06-22	73.78	75.01	69.32	69.32	2099500	69.15
NYSE	CF	2009-06-19	75.07	76.01	74.30	74.99	1101500	74.80
NYSE	CF	2009-06-18	75.27	75.50	73.11	74.33	2607500	74.15
NYSE	CF	2009-06-17	76.57	76.94	74.00	74.48	2235800	74.30
NYSE	CF	2009-06-16	80.74	81.22	78.00	78.70	1543400	78.50
NYSE	CF	2009-06-15	81.16	81.22	79.56	80.01	647700	79.81
NYSE	CF	2009-06-12	82.13	83.71	80.98	82.50	1108600	82.30
NYSE	CF	2009-06-11	81.10	84.24	80.34	82.84	1494300	82.63
NYSE	CF	2009-06-10	80.84	81.88	79.00	80.33	1277600	80.13
NYSE	CF	2009-06-09	78.80	80.46	77.93	80.17	1023700	79.97
NYSE	CF	2009-06-08	77.85	78.72	76.15	78.49	815300	78.30
NYSE	CF	2009-06-05	80.14	80.20	77.44	78.35	1089700	78.16
NYSE	CF	2009-06-04	78.43	80.34	77.90	79.46	1686400	79.26
NYSE	CF	2009-06-03	77.95	78.00	74.14	77.86	3701400	77.67
NYSE	CF	2009-06-02	80.11	81.31	78.92	79.91	1206800	79.71
NYSE	CF	2009-06-01	79.44	80.99	79.22	80.31	1988200	80.11
NYSE	CF	2009-05-29	79.34	79.67	77.01	77.64	3075400	77.45
NYSE	CF	2009-05-28	80.53	81.24	78.12	78.39	2287600	78.20
NYSE	CF	2009-05-27	82.25	83.22	79.22	79.22	2389400	79.02
NYSE	CF	2009-05-26	79.51	83.19	79.51	83.06	1344700	82.85
NYSE	CF	2009-05-22	81.03	82.34	79.92	80.76	1312000	80.56
NYSE	CF	2009-05-21	80.03	80.23	78.28	79.92	2268400	79.72
NYSE	CF	2009-05-20	83.05	84.61	81.28	81.40	2079000	81.20
NYSE	CF	2009-05-19	81.95	83.53	81.30	81.56	2170200	81.36
NYSE	CF	2009-05-18	80.48	82.62	79.87	82.34	2591600	82.14
NYSE	CF	2009-05-15	77.50	80.50	77.50	79.75	2742100	79.55
NYSE	CF	2009-05-14	75.68	77.84	75.64	77.68	2175900	77.49
NYSE	CF	2009-05-13	76.72	78.33	74.29	77.13	2738400	76.94
NYSE	CF	2009-05-12	76.33	78.05	75.52	77.30	3205200	77.11
NYSE	CF	2009-05-11	76.71	77.58	74.31	75.92	3870300	75.63
NYSE	CF	2009-05-08	73.43	73.99	71.66	73.81	1376700	73.53
NYSE	CF	2009-05-07	75.01	75.32	71.80	72.22	2126000	71.95
NYSE	CF	2009-05-06	76.01	76.01	72.23	73.91	1924000	73.63
NYSE	CF	2009-05-05	75.37	76.06	73.59	75.22	1150700	74.93
NYSE	CF	2009-05-04	75.98	76.50	74.65	75.35	1668700	75.06
NYSE	CF	2009-05-01	72.04	76.25	71.73	74.86	1685500	74.58
NYSE	CF	2009-04-30	73.00	73.84	71.37	72.05	1184800	71.78
NYSE	CF	2009-04-29	70.25	72.91	70.10	72.36	1226000	72.09
NYSE	CF	2009-04-28	68.42	70.74	68.40	69.68	752700	69.42
NYSE	CF	2009-04-27	68.87	70.58	68.08	69.83	1335800	69.57
NYSE	CF	2009-04-24	68.39	72.02	68.18	71.09	2125200	70.82
NYSE	CF	2009-04-23	66.14	67.92	64.84	66.91	1833800	66.66
NYSE	CF	2009-04-22	66.51	68.89	65.79	66.20	1600700	65.95
NYSE	CF	2009-04-21	66.39	68.95	66.39	67.12	2205400	66.87
NYSE	CF	2009-04-20	69.00	69.00	66.91	67.39	2224600	67.13
NYSE	CF	2009-04-17	73.43	73.73	69.79	69.95	2932000	69.68
NYSE	CF	2009-04-16	75.01	75.38	72.82	73.32	1569600	73.04
NYSE	CF	2009-04-15	72.75	74.67	72.51	74.49	1734700	74.21
NYSE	CF	2009-04-14	72.08	74.34	72.08	73.71	2086200	73.43
NYSE	CF	2009-04-13	71.64	73.59	71.45	72.97	1372400	72.69
NYSE	CF	2009-04-09	72.75	73.17	71.69	73.03	1485700	72.75
NYSE	CF	2009-04-08	68.72	71.50	68.71	71.30	1829600	71.03
NYSE	CF	2009-04-07	72.02	72.29	70.05	70.30	1771100	70.03
NYSE	CF	2009-04-06	72.78	73.11	71.50	72.71	2398000	72.43
NYSE	CF	2009-04-03	72.50	74.54	72.00	74.54	1796200	74.26
NYSE	CF	2009-04-02	73.00	74.38	72.15	72.67	2933200	72.39
NYSE	CF	2009-04-01	69.50	72.79	69.50	72.48	2669100	72.21
NYSE	CF	2009-03-31	71.26	72.22	70.23	71.13	1891000	70.86
NYSE	CF	2009-03-30	71.99	71.99	69.78	70.39	2819600	70.12
NYSE	CF	2009-03-27	73.14	74.88	72.58	73.30	2920000	73.02
NYSE	CF	2009-03-26	75.15	75.15	71.95	74.00	2742700	73.72
NYSE	CF	2009-03-25	74.16	74.16	71.04	73.22	2924900	72.94
NYSE	CF	2009-03-24	70.08	74.17	69.34	72.30	2901700	72.03
NYSE	CF	2009-03-23	69.10	71.65	67.74	71.19	2336900	70.92
NYSE	CF	2009-03-20	69.95	70.02	67.68	67.68	3280500	67.42
NYSE	CF	2009-03-19	70.79	71.66	69.12	69.42	3387100	69.16
NYSE	CF	2009-03-18	68.35	69.97	66.19	69.17	4489100	68.91
NYSE	CF	2009-03-17	68.47	69.45	67.00	69.02	3226500	68.76
NYSE	CF	2009-03-16	68.33	70.68	67.50	68.70	4149300	68.44
NYSE	CF	2009-03-13	67.56	69.50	66.71	68.61	3187300	68.35
NYSE	CF	2009-03-12	67.66	67.66	64.95	67.38	4104100	67.12
NYSE	CF	2009-03-11	64.86	68.90	64.38	68.16	4929500	67.90
NYSE	CF	2009-03-10	63.20	65.57	62.85	64.25	4519200	64.01
NYSE	CF	2009-03-09	58.51	62.97	57.60	61.56	4680400	61.33
NYSE	CF	2009-03-06	61.81	62.09	58.60	60.59	5110400	60.36
NYSE	CF	2009-03-05	61.83	63.41	59.95	60.89	3885200	60.66
NYSE	CF	2009-03-04	63.01	64.50	61.84	62.74	5766300	62.50
NYSE	CF	2009-03-03	60.03	62.79	59.36	61.28	3884200	61.05
NYSE	CF	2009-03-02	62.71	63.45	58.47	58.69	4735200	58.47
NYSE	CF	2009-02-27	60.71	66.15	60.48	64.33	7049000	64.09
NYSE	CF	2009-02-26	62.92	64.21	62.11	62.75	8241500	62.51
NYSE	CF	2009-02-25	66.50	66.58	61.50	61.77	17369800	61.54
NYSE	CF	2009-02-24	50.59	56.24	50.31	55.58	6054800	55.37
NYSE	CF	2009-02-23	56.49	57.62	49.70	50.00	7210900	49.81
NYSE	CF	2009-02-20	53.21	56.16	52.55	55.72	5116600	55.51
NYSE	CF	2009-02-19	53.34	56.27	53.05	54.54	4321200	54.33
NYSE	CF	2009-02-18	50.89	53.27	50.74	52.68	4917600	52.48
NYSE	CF	2009-02-17	51.66	52.58	50.21	50.82	4151600	50.63
NYSE	CF	2009-02-13	54.04	56.14	54.04	54.68	3229600	54.47
NYSE	CF	2009-02-12	50.63	55.20	50.21	55.05	5052500	54.84
NYSE	CF	2009-02-11	56.78	56.95	50.56	52.21	5888500	51.91
NYSE	CF	2009-02-10	54.30	56.88	52.64	53.60	7070800	53.29
NYSE	CF	2009-02-09	54.81	56.72	52.17	53.44	3593100	53.14
NYSE	CF	2009-02-06	53.03	56.30	52.63	54.63	4831500	54.32
NYSE	CF	2009-02-05	50.39	53.00	49.54	52.44	4434500	52.14
NYSE	CF	2009-02-04	49.49	53.02	49.49	50.89	4096300	50.60
NYSE	CF	2009-02-03	47.97	49.93	46.88	48.79	2839200	48.51
NYSE	CF	2009-02-02	46.02	48.90	45.55	47.58	2896900	47.31
NYSE	CF	2009-01-30	48.50	49.68	46.59	47.00	3627100	46.73
NYSE	CF	2009-01-29	48.12	49.00	47.40	48.28	3374900	48.00
NYSE	CF	2009-01-28	47.54	49.80	47.07	49.14	3789300	48.86
NYSE	CF	2009-01-27	47.76	48.18	45.73	46.31	3598400	46.05
NYSE	CF	2009-01-26	47.31	50.00	46.08	47.21	3453900	46.94
NYSE	CF	2009-01-23	43.00	47.91	42.30	46.78	3325500	46.51
NYSE	CF	2009-01-22	44.45	46.57	43.36	44.55	4081900	44.30
NYSE	CF	2009-01-21	47.51	47.51	43.05	45.64	3948500	45.38
NYSE	CF	2009-01-20	47.27	48.01	45.10	45.74	3125700	45.48
NYSE	CF	2009-01-16	46.05	49.70	45.21	48.52	5093600	48.24
NYSE	CF	2009-01-15	44.60	47.97	43.12	47.23	2862500	46.96
NYSE	CF	2009-01-14	45.52	46.20	42.92	44.25	2916700	44.00
NYSE	CF	2009-01-13	46.65	48.93	46.30	47.68	2599500	47.41
NYSE	CF	2009-01-12	53.59	53.59	46.55	46.93	3408200	46.66
NYSE	CF	2009-01-09	54.83	55.69	52.85	53.91	2479000	53.60
NYSE	CF	2009-01-08	51.55	55.81	51.53	54.67	3388200	54.36
NYSE	CF	2009-01-07	56.00	57.50	53.04	53.28	2579000	52.98
NYSE	CF	2009-01-06	57.20	57.60	52.60	55.27	3788300	54.95
NYSE	CF	2009-01-05	53.02	57.64	53.02	56.60	2677800	56.28
NYSE	CF	2009-01-02	49.38	54.10	49.10	53.63	1845400	53.32
NYSE	CF	2008-01-17	101.48	103.84	89.32	90.25	6200900	89.38
NYSE	CF	2007-06-27	58.25	58.25	55.17	57.04	2200900	56.45
NYSE	CEO	2009-12-31	157.08	157.60	155.42	155.45	119000	155.45
NYSE	CEO	2009-12-30	153.14	155.09	153.14	154.64	106100	154.64
NYSE	CEO	2009-12-29	154.87	155.56	154.03	154.23	71700	154.23
NYSE	CEO	2009-12-28	155.75	156.03	154.41	154.95	86100	154.95
NYSE	CEO	2009-12-24	155.24	156.48	155.13	156.13	75800	156.13
NYSE	CEO	2009-12-23	152.50	154.92	152.28	154.55	152300	154.55
NYSE	CEO	2009-12-22	152.39	152.89	151.63	152.56	95000	152.56
NYSE	CEO	2009-12-21	152.52	154.03	152.52	153.59	129500	153.59
NYSE	CEO	2009-12-18	152.40	154.12	152.03	153.10	208600	153.10
NYSE	CEO	2009-12-17	154.37	156.00	154.37	154.84	153900	154.84
NYSE	CEO	2009-12-16	156.39	156.91	155.48	156.28	198600	156.28
NYSE	CEO	2009-12-15	155.90	157.49	155.51	156.37	145200	156.37
NYSE	CEO	2009-12-14	158.07	158.50	156.35	156.93	231700	156.93
NYSE	CEO	2009-12-11	157.98	157.98	154.38	155.33	147700	155.33
NYSE	CEO	2009-12-10	153.61	155.78	152.65	155.41	182700	155.41
NYSE	CEO	2009-12-09	152.20	154.98	152.20	153.87	270400	153.87
NYSE	CEO	2009-12-08	152.16	153.06	151.20	151.84	254800	151.84
NYSE	CEO	2009-12-07	155.01	156.21	153.81	154.17	149700	154.17
NYSE	CEO	2009-12-04	157.68	159.43	154.39	156.63	341800	156.63
NYSE	CEO	2009-12-03	159.01	159.57	156.02	156.48	352300	156.48
NYSE	CEO	2009-12-02	157.85	159.82	156.85	157.67	165100	157.67
NYSE	CEO	2009-12-01	156.89	158.97	156.67	157.84	222200	157.84
NYSE	CEO	2009-11-30	154.75	155.32	153.18	154.94	289500	154.94
NYSE	CEO	2009-11-27	153.94	158.79	152.23	156.78	316200	156.78
NYSE	CEO	2009-11-25	162.29	162.68	160.61	162.59	217500	162.59
NYSE	CEO	2009-11-24	159.76	159.77	157.48	159.55	258800	159.55
NYSE	CEO	2009-11-23	164.40	164.40	161.34	162.10	398300	162.10
NYSE	CEO	2009-11-20	160.35	160.78	159.50	160.57	264900	160.57
NYSE	CEO	2009-11-19	162.07	162.07	158.50	160.00	276300	160.00
NYSE	CEO	2009-11-18	165.44	165.52	162.47	163.94	273400	163.94
NYSE	CEO	2009-11-17	165.96	166.75	164.47	166.63	222400	166.63
NYSE	CEO	2009-11-16	164.40	166.91	164.16	166.46	239800	166.46
NYSE	CEO	2009-11-13	161.00	163.41	160.42	162.05	201000	162.05
NYSE	CEO	2009-11-12	160.61	162.14	157.35	158.28	375300	158.28
NYSE	CEO	2009-11-11	166.34	166.34	162.77	163.72	293000	163.72
NYSE	CEO	2009-11-10	162.49	163.12	160.50	163.02	228300	163.02
NYSE	CEO	2009-11-09	162.82	164.05	161.84	163.75	235700	163.75
NYSE	CEO	2009-11-06	157.09	159.97	155.50	158.32	257400	158.32
NYSE	CEO	2009-11-05	154.31	156.82	153.88	156.67	218600	156.67
NYSE	CEO	2009-11-04	153.13	156.25	153.09	153.35	249300	153.35
NYSE	CEO	2009-11-03	147.01	151.93	147.01	151.79	313400	151.79
NYSE	CEO	2009-11-02	152.95	154.70	149.76	152.18	393200	152.18
NYSE	CEO	2009-10-30	155.00	155.44	148.03	148.94	447400	148.94
NYSE	CEO	2009-10-29	150.02	156.23	150.02	155.18	496300	155.18
NYSE	CEO	2009-10-28	154.81	154.81	149.43	150.02	447900	150.02
NYSE	CEO	2009-10-27	160.43	161.80	157.88	159.04	279800	159.04
NYSE	CEO	2009-10-26	165.29	166.40	160.37	160.71	353100	160.71
NYSE	CEO	2009-10-23	165.93	167.15	161.65	162.83	514300	162.83
NYSE	CEO	2009-10-22	157.18	159.89	157.05	159.57	213100	159.57
NYSE	CEO	2009-10-21	158.03	160.50	155.62	156.57	261600	156.57
NYSE	CEO	2009-10-20	160.94	161.68	157.69	158.91	331400	158.91
NYSE	CEO	2009-10-19	159.72	162.53	158.60	162.34	467100	162.34
NYSE	CEO	2009-10-16	154.60	154.83	152.36	153.83	336400	153.83
NYSE	CEO	2009-10-15	154.72	158.14	154.43	157.92	322300	157.92
NYSE	CEO	2009-10-14	154.02	156.37	152.96	156.13	341200	156.13
NYSE	CEO	2009-10-13	147.58	149.10	146.11	148.65	222300	148.65
NYSE	CEO	2009-10-12	146.35	146.96	144.60	144.99	133300	144.99
NYSE	CEO	2009-10-09	145.85	146.70	144.38	145.59	276300	145.59
NYSE	CEO	2009-10-08	142.00	145.03	141.86	144.54	453000	144.54
NYSE	CEO	2009-10-07	141.24	141.59	139.36	140.35	205200	140.35
NYSE	CEO	2009-10-06	140.00	141.79	139.52	141.02	420000	141.02
NYSE	CEO	2009-10-05	134.90	138.82	134.73	138.03	629300	138.03
NYSE	CEO	2009-10-02	130.34	132.71	128.74	131.22	307500	131.22
NYSE	CEO	2009-10-01	134.78	135.48	131.00	131.15	335900	131.15
NYSE	CEO	2009-09-30	135.30	136.00	132.78	135.43	393900	135.43
NYSE	CEO	2009-09-29	137.21	138.46	136.07	136.88	253900	136.88
NYSE	CEO	2009-09-28	134.66	137.10	133.51	135.99	495500	135.99
NYSE	CEO	2009-09-25	133.19	135.26	133.18	134.58	400000	134.58
NYSE	CEO	2009-09-24	136.36	136.36	132.10	133.23	342600	133.23
NYSE	CEO	2009-09-23	140.50	140.52	137.37	137.49	334500	137.49
NYSE	CEO	2009-09-22	141.94	141.94	140.14	141.38	211200	141.38
NYSE	CEO	2009-09-21	139.05	139.20	137.28	138.44	245700	138.44
NYSE	CEO	2009-09-18	140.32	141.50	139.56	140.73	217400	140.73
NYSE	CEO	2009-09-17	141.32	142.75	139.01	140.05	415600	140.05
NYSE	CEO	2009-09-16	140.50	142.00	139.06	142.00	465000	142.00
NYSE	CEO	2009-09-15	138.40	139.57	137.86	139.34	344400	139.34
NYSE	CEO	2009-09-14	139.66	141.33	138.15	141.16	160900	141.16
NYSE	CEO	2009-09-11	142.60	143.16	140.45	140.67	284000	140.67
NYSE	CEO	2009-09-10	139.11	140.60	138.19	140.53	217100	140.53
NYSE	CEO	2009-09-09	138.47	139.60	137.14	138.49	327700	138.49
NYSE	CEO	2009-09-08	139.88	139.88	138.23	139.39	373600	139.39
NYSE	CEO	2009-09-04	131.92	133.78	131.06	133.44	310500	133.44
NYSE	CEO	2009-09-03	131.78	131.80	129.64	131.50	245300	128.92
NYSE	CEO	2009-09-02	129.34	130.31	128.00	129.14	243700	126.61
NYSE	CEO	2009-09-01	130.86	132.49	127.69	128.15	456300	125.64
NYSE	CEO	2009-08-31	130.94	131.27	129.64	130.65	243200	128.09
NYSE	CEO	2009-08-28	134.02	135.64	132.50	133.19	218700	130.58
NYSE	CEO	2009-08-27	133.98	134.00	130.67	133.37	506900	130.75
NYSE	CEO	2009-08-26	138.28	138.28	135.36	137.19	335500	134.50
NYSE	CEO	2009-08-25	138.05	138.26	135.80	136.05	393000	133.38
NYSE	CEO	2009-08-24	137.23	138.49	135.82	136.27	402100	133.60
NYSE	CEO	2009-08-21	134.05	136.63	133.74	135.99	400800	133.32
NYSE	CEO	2009-08-20	131.64	134.48	131.64	134.00	249900	131.37
NYSE	CEO	2009-08-19	128.42	132.70	128.42	131.74	370600	129.16
NYSE	CEO	2009-08-18	131.53	132.27	129.63	131.97	445100	129.38
NYSE	CEO	2009-08-17	131.96	131.96	127.37	128.30	576000	125.78
NYSE	CEO	2009-08-14	139.00	139.00	133.58	134.78	445900	132.14
NYSE	CEO	2009-08-13	139.73	140.79	137.24	138.80	296800	136.08
NYSE	CEO	2009-08-12	137.00	139.11	136.52	137.40	308200	134.70
NYSE	CEO	2009-08-11	139.30	140.31	136.10	137.29	372700	134.60
NYSE	CEO	2009-08-10	140.54	141.65	138.42	139.30	322600	136.57
NYSE	CEO	2009-08-07	140.66	141.98	138.56	139.52	385100	136.78
NYSE	CEO	2009-08-06	141.06	142.17	139.07	140.20	321800	137.45
NYSE	CEO	2009-08-05	137.52	138.55	135.27	136.77	321400	134.09
NYSE	CEO	2009-08-04	139.70	141.15	138.00	140.33	240800	137.58
NYSE	CEO	2009-08-03	138.99	142.50	138.99	142.30	498800	139.51
NYSE	CEO	2009-07-31	133.47	134.00	131.67	133.33	438900	130.71
NYSE	CEO	2009-07-30	133.47	134.36	132.67	133.27	443300	130.66
NYSE	CEO	2009-07-29	133.17	134.06	130.17	131.30	467400	128.72
NYSE	CEO	2009-07-28	137.68	139.18	135.72	137.70	381100	135.00
NYSE	CEO	2009-07-27	136.99	137.53	135.28	137.06	181200	134.37
NYSE	CEO	2009-07-24	135.00	136.42	134.53	136.00	272400	133.33
NYSE	CEO	2009-07-23	132.76	137.99	132.76	137.22	529800	134.53
NYSE	CEO	2009-07-22	130.73	132.80	128.52	131.50	506700	128.92
NYSE	CEO	2009-07-21	132.90	135.11	131.84	133.95	625200	131.32
NYSE	CEO	2009-07-20	133.51	133.80	130.60	133.43	318100	130.81
NYSE	CEO	2009-07-17	126.76	128.09	125.80	127.81	271600	125.30
NYSE	CEO	2009-07-16	125.84	126.35	124.10	125.81	348700	123.34
NYSE	CEO	2009-07-15	124.27	127.46	124.27	126.84	359700	124.35
NYSE	CEO	2009-07-14	120.69	121.73	119.95	120.80	321000	118.43
NYSE	CEO	2009-07-13	115.14	116.81	112.30	116.40	294700	114.12
NYSE	CEO	2009-07-10	115.70	116.66	114.60	116.25	164400	113.97
NYSE	CEO	2009-07-09	118.45	118.45	116.58	117.14	431900	114.84
NYSE	CEO	2009-07-08	114.03	115.27	110.91	113.27	523100	111.05
NYSE	CEO	2009-07-07	117.90	117.90	114.00	114.28	482500	112.04
NYSE	CEO	2009-07-06	117.76	118.48	115.68	117.92	891000	115.61
NYSE	CEO	2009-07-02	121.01	121.01	118.00	118.65	540700	116.32
NYSE	CEO	2009-07-01	126.71	126.72	124.76	124.78	360600	122.33
NYSE	CEO	2009-06-30	124.16	124.70	121.48	123.03	603700	120.62
NYSE	CEO	2009-06-29	126.81	126.81	125.06	126.16	405600	123.68
NYSE	CEO	2009-06-26	128.37	128.37	125.25	126.25	229500	123.77
NYSE	CEO	2009-06-25	123.49	126.45	122.39	126.18	334600	123.70
NYSE	CEO	2009-06-24	123.91	125.62	122.25	122.82	405000	120.41
NYSE	CEO	2009-06-23	119.44	120.42	116.20	119.38	504100	117.04
NYSE	CEO	2009-06-22	122.17	123.37	119.05	119.46	474700	117.12
NYSE	CEO	2009-06-19	125.79	126.18	123.61	124.01	328400	121.58
NYSE	CEO	2009-06-18	124.12	125.99	122.00	124.76	303300	122.31
NYSE	CEO	2009-06-17	124.72	124.97	121.30	123.93	545600	121.50
NYSE	CEO	2009-06-16	129.06	130.65	125.79	126.08	648300	123.61
NYSE	CEO	2009-06-15	135.77	136.19	131.62	133.30	257100	130.68
NYSE	CEO	2009-06-12	139.93	139.93	137.79	139.76	242000	137.02
NYSE	CEO	2009-06-11	140.38	143.60	138.69	141.71	300300	138.93
NYSE	CEO	2009-06-10	140.83	141.00	137.27	139.77	391100	137.03
NYSE	CEO	2009-06-09	138.47	138.64	136.17	138.00	405000	135.29
NYSE	CEO	2009-06-08	139.49	140.40	137.16	139.86	318300	137.12
NYSE	CEO	2009-06-05	144.91	146.09	140.97	142.43	501100	139.64
NYSE	CEO	2009-06-04	138.56	141.50	138.01	141.07	458800	138.30
NYSE	CEO	2009-06-03	140.22	140.22	134.70	136.47	505200	133.79
NYSE	CEO	2009-06-02	142.51	143.83	139.70	141.86	366000	139.08
NYSE	CEO	2009-06-01	141.95	144.76	141.72	143.93	547400	141.11
NYSE	CEO	2009-05-29	132.07	134.37	131.50	134.02	529500	131.39
NYSE	CEO	2009-05-28	126.04	128.08	125.00	126.47	958700	123.99
NYSE	CEO	2009-05-27	126.13	128.73	124.46	124.81	636600	122.36
NYSE	CEO	2009-05-26	120.99	124.09	119.03	123.56	1015000	121.14
NYSE	CEO	2009-05-22	128.99	129.49	126.78	126.78	672200	124.29
NYSE	CEO	2009-05-21	129.22	130.93	127.52	128.91	560200	126.38
NYSE	CEO	2009-05-20	134.37	135.12	132.04	132.47	840100	129.87
NYSE	CEO	2009-05-19	134.20	135.32	132.53	133.22	1120000	130.61
NYSE	CEO	2009-05-18	125.63	129.86	125.63	129.86	1158100	127.31
NYSE	CEO	2009-05-15	125.09	127.00	122.73	123.77	877600	121.34
NYSE	CEO	2009-05-14	125.27	126.12	121.83	125.07	564700	122.62
NYSE	CEO	2009-05-13	129.99	129.99	126.71	127.31	752200	122.28
NYSE	CEO	2009-05-12	127.84	127.84	123.98	124.96	521300	120.02
NYSE	CEO	2009-05-11	125.14	126.98	123.99	124.97	420100	120.03
NYSE	CEO	2009-05-08	128.29	131.01	128.01	130.40	473200	125.25
NYSE	CEO	2009-05-07	129.48	129.48	121.72	122.74	546900	117.89
NYSE	CEO	2009-05-06	126.40	127.99	124.68	127.46	668500	122.43
NYSE	CEO	2009-05-05	126.51	127.38	123.37	124.00	659100	119.10
NYSE	CEO	2009-05-04	121.18	126.69	121.18	126.56	638700	121.56
NYSE	CEO	2009-05-01	112.65	115.71	111.71	114.55	429900	110.03
NYSE	CEO	2009-04-30	112.61	113.52	110.00	111.35	399100	106.95
NYSE	CEO	2009-04-29	112.17	114.50	111.10	112.75	367700	108.30
NYSE	CEO	2009-04-28	107.30	110.11	106.90	108.95	434700	104.65
NYSE	CEO	2009-04-27	111.00	112.17	110.00	110.32	505300	105.96
NYSE	CEO	2009-04-24	112.89	116.92	112.89	115.55	345200	110.99
NYSE	CEO	2009-04-23	110.53	113.19	110.53	112.15	365800	107.72
NYSE	CEO	2009-04-22	108.67	111.12	108.05	108.12	518900	103.85
NYSE	CEO	2009-04-21	111.00	113.59	110.24	113.07	457900	108.60
NYSE	CEO	2009-04-20	116.00	116.00	112.50	112.65	546100	108.20
NYSE	CEO	2009-04-17	117.52	119.94	117.52	119.00	536100	114.30
NYSE	CEO	2009-04-16	115.52	115.69	112.87	114.42	468700	109.90
NYSE	CEO	2009-04-15	117.10	117.10	114.85	116.81	409700	112.20
NYSE	CEO	2009-04-14	113.20	116.02	112.55	113.96	1044300	109.46
NYSE	CEO	2009-04-13	107.52	110.11	107.00	109.08	465800	104.77
NYSE	CEO	2009-04-09	107.05	108.72	106.90	108.20	239200	103.93
NYSE	CEO	2009-04-08	102.75	104.29	101.12	103.72	403300	99.62
NYSE	CEO	2009-04-07	103.81	104.49	103.00	103.19	284800	99.11
NYSE	CEO	2009-04-06	107.84	108.24	105.69	107.78	337300	103.52
NYSE	CEO	2009-04-03	108.28	110.00	107.37	109.72	369200	105.39
NYSE	CEO	2009-04-02	107.70	112.54	107.62	109.99	637800	105.65
NYSE	CEO	2009-04-01	101.62	104.85	100.35	104.06	572900	99.95
NYSE	CEO	2009-03-31	101.59	102.32	99.54	100.60	403400	96.63
NYSE	CEO	2009-03-30	101.21	101.30	97.77	99.29	582900	95.37
NYSE	CEO	2009-03-27	105.83	106.84	104.56	105.37	284000	101.21
NYSE	CEO	2009-03-26	105.78	108.15	105.46	107.78	677900	103.52
NYSE	CEO	2009-03-25	104.00	106.50	102.24	104.85	689600	100.71
NYSE	CEO	2009-03-24	107.00	107.18	105.00	105.08	901900	100.93
NYSE	CEO	2009-03-23	101.95	108.57	101.90	108.50	925700	104.21
NYSE	CEO	2009-03-20	97.89	99.19	96.13	96.48	700500	92.67
NYSE	CEO	2009-03-19	97.50	99.50	97.05	97.58	1142000	93.73
NYSE	CEO	2009-03-18	94.43	97.40	92.31	96.40	641200	92.59
NYSE	CEO	2009-03-17	91.69	95.27	91.23	95.02	719500	91.27
NYSE	CEO	2009-03-16	93.88	95.36	92.53	93.22	626200	89.54
NYSE	CEO	2009-03-13	92.79	93.90	91.73	92.79	763900	89.13
NYSE	CEO	2009-03-12	87.95	92.75	87.70	92.25	734700	88.61
NYSE	CEO	2009-03-11	88.18	90.48	86.94	88.13	601200	84.65
NYSE	CEO	2009-03-10	86.19	89.85	86.19	89.25	918800	85.73
NYSE	CEO	2009-03-09	78.52	82.37	78.52	80.08	638900	76.92
NYSE	CEO	2009-03-06	79.39	80.72	75.59	78.04	571400	74.96
NYSE	CEO	2009-03-05	80.59	81.74	78.00	78.91	793200	75.79
NYSE	CEO	2009-03-04	82.99	85.47	82.15	84.07	1187500	80.75
NYSE	CEO	2009-03-03	79.75	79.75	75.95	78.08	1144500	75.00
NYSE	CEO	2009-03-02	82.40	82.59	76.28	76.63	1175800	73.60
NYSE	CEO	2009-02-27	86.89	88.33	85.16	85.93	671400	82.54
NYSE	CEO	2009-02-26	88.69	90.52	86.82	86.99	811600	83.55
NYSE	CEO	2009-02-25	87.30	88.75	85.55	87.81	727100	84.34
NYSE	CEO	2009-02-24	86.16	90.60	86.15	90.20	695000	86.64
NYSE	CEO	2009-02-23	90.25	90.25	85.27	85.91	769600	82.52
NYSE	CEO	2009-02-20	86.26	87.38	84.28	85.79	603300	82.40
NYSE	CEO	2009-02-19	90.94	91.23	88.35	89.19	751300	85.67
NYSE	CEO	2009-02-18	88.99	89.34	86.50	88.00	762800	84.52
NYSE	CEO	2009-02-17	88.41	88.78	84.67	84.71	938200	81.36
NYSE	CEO	2009-02-13	94.01	95.73	92.99	93.90	567100	90.19
NYSE	CEO	2009-02-12	91.53	93.19	89.77	93.19	528400	89.51
NYSE	CEO	2009-02-11	94.66	96.45	92.46	94.12	680000	90.40
NYSE	CEO	2009-02-10	97.22	99.38	92.12	93.00	1004600	89.33
NYSE	CEO	2009-02-09	95.23	97.72	94.90	96.16	563300	92.36
NYSE	CEO	2009-02-06	92.68	96.12	92.05	95.54	563300	91.77
NYSE	CEO	2009-02-05	87.75	92.69	87.45	91.82	661600	88.19
NYSE	CEO	2009-02-04	87.18	89.53	87.06	87.75	652700	84.28
NYSE	CEO	2009-02-03	85.54	87.51	84.01	86.66	643600	83.24
NYSE	CEO	2009-02-02	84.50	87.00	84.30	86.07	473800	82.67
NYSE	CEO	2009-01-30	87.73	89.12	85.59	86.04	394800	82.64
NYSE	CEO	2009-01-29	88.14	88.25	85.88	86.45	266200	83.04
NYSE	CEO	2009-01-28	89.11	90.69	87.60	90.24	478000	86.68
NYSE	CEO	2009-01-27	86.78	88.17	86.50	87.26	354300	83.81
NYSE	CEO	2009-01-26	85.55	89.59	85.55	87.81	445900	84.34
NYSE	CEO	2009-01-23	81.51	86.61	81.04	85.82	450900	82.43
NYSE	CEO	2009-01-22	84.05	85.29	81.15	83.33	621700	80.04
NYSE	CEO	2009-01-21	83.49	87.00	81.24	86.79	741300	83.36
NYSE	CEO	2009-01-20	85.04	85.50	80.65	80.77	705200	77.58
NYSE	CEO	2009-01-16	87.02	88.99	84.47	87.48	540600	84.02
NYSE	CEO	2009-01-15	86.42	88.70	82.84	87.36	646000	83.91
NYSE	CEO	2009-01-14	89.04	89.04	85.20	86.67	575600	83.25
NYSE	CEO	2009-01-13	88.67	91.59	88.64	90.40	516800	86.83
NYSE	CEO	2009-01-12	92.00	92.00	88.53	89.03	490900	85.51
NYSE	CEO	2009-01-09	96.91	97.00	94.01	94.40	521700	90.67
NYSE	CEO	2009-01-08	95.83	97.43	94.05	96.91	513200	93.08
NYSE	CEO	2009-01-07	101.55	102.06	97.75	98.48	582900	94.59
NYSE	CEO	2009-01-06	106.53	108.90	105.54	105.93	630700	101.75
NYSE	CEO	2009-01-05	105.26	107.05	104.19	105.81	892400	101.63
NYSE	CEO	2009-01-02	98.27	101.79	97.80	101.29	706300	97.29
NYSE	COV	2009-12-31	48.15	48.59	47.85	47.89	871700	47.72
NYSE	COV	2009-12-30	48.56	48.61	48.05	48.39	1398600	48.22
NYSE	COV	2009-12-29	48.68	48.98	48.43	48.89	1199100	48.72
NYSE	COV	2009-12-28	48.90	49.13	48.36	48.55	1769700	48.38
NYSE	COV	2009-12-24	48.50	48.83	48.27	48.74	1072300	48.57
NYSE	COV	2009-12-23	47.87	48.71	47.54	48.64	2692200	48.47
NYSE	COV	2009-12-22	46.93	48.05	46.74	47.64	2573300	47.47
NYSE	COV	2009-12-21	46.58	47.40	46.52	46.64	1398800	46.48
NYSE	COV	2009-12-18	46.73	46.99	46.16	46.55	2236400	46.39
NYSE	COV	2009-12-17	46.60	47.07	46.46	46.67	2850900	46.51
NYSE	COV	2009-12-16	46.79	47.12	46.54	46.74	1638500	46.58
NYSE	COV	2009-12-15	47.20	47.29	46.73	46.87	2078200	46.70
NYSE	COV	2009-12-14	47.06	47.56	46.67	47.06	2397000	46.89
NYSE	COV	2009-12-11	47.38	47.53	46.94	47.05	2243600	46.88
NYSE	COV	2009-12-10	47.00	47.79	47.00	47.46	2148500	47.29
NYSE	COV	2009-12-09	47.15	47.18	46.61	47.03	2829700	46.86
NYSE	COV	2009-12-08	47.09	47.23	46.67	47.15	2148800	46.98
NYSE	COV	2009-12-07	47.08	47.89	46.96	46.98	1957200	46.81
NYSE	COV	2009-12-04	47.58	47.75	46.87	47.29	2214500	47.12
NYSE	COV	2009-12-03	47.45	47.75	47.28	47.40	1793900	47.23
NYSE	COV	2009-12-02	47.09	47.77	46.86	47.54	2618500	47.37
NYSE	COV	2009-12-01	46.88	47.83	46.52	47.60	2940400	47.43
NYSE	COV	2009-11-30	46.92	47.14	46.54	46.82	2953500	46.65
NYSE	COV	2009-11-27	46.86	47.32	46.71	46.96	1365000	46.79
NYSE	COV	2009-11-25	46.91	47.93	46.39	47.35	5041000	47.18
NYSE	COV	2009-11-24	46.29	46.89	45.84	46.80	3126500	46.63
NYSE	COV	2009-11-23	45.45	46.26	45.23	46.14	2701400	45.98
NYSE	COV	2009-11-20	44.79	45.70	44.70	45.65	3393900	45.49
NYSE	COV	2009-11-19	44.50	45.24	44.19	45.13	2630900	44.97
NYSE	COV	2009-11-18	45.36	45.75	44.56	44.88	2307600	44.72
NYSE	COV	2009-11-17	45.59	46.75	45.00	45.13	5250700	44.97
NYSE	COV	2009-11-16	44.60	44.75	43.86	44.09	2627300	43.93
NYSE	COV	2009-11-13	44.15	44.57	44.06	44.38	985800	44.22
NYSE	COV	2009-11-12	44.43	44.43	43.83	44.20	1414800	44.04
NYSE	COV	2009-11-11	44.59	44.66	43.77	44.24	2345100	44.08
NYSE	COV	2009-11-10	44.86	45.00	44.55	44.59	1328300	44.43
NYSE	COV	2009-11-09	44.01	44.85	44.01	44.85	1240600	44.69
NYSE	COV	2009-11-06	44.07	44.34	43.73	44.05	1471900	43.89
NYSE	COV	2009-11-05	43.06	44.50	42.95	44.18	2984700	44.02
NYSE	COV	2009-11-04	42.79	43.44	42.78	43.13	1462600	42.98
NYSE	COV	2009-11-03	42.90	43.08	42.44	42.95	2105000	42.80
NYSE	COV	2009-11-02	42.43	43.07	42.23	42.91	2061400	42.76
NYSE	COV	2009-10-30	42.25	43.09	42.05	42.12	2671400	41.97
NYSE	COV	2009-10-29	42.10	42.38	42.02	42.32	2718200	42.17
NYSE	COV	2009-10-28	43.10	43.15	42.05	42.12	2981900	41.97
NYSE	COV	2009-10-27	43.24	43.49	42.88	43.10	2425900	42.95
NYSE	COV	2009-10-26	43.43	43.69	43.10	43.35	3975200	43.20
NYSE	COV	2009-10-23	43.39	43.52	42.99	43.44	1976500	43.29
NYSE	COV	2009-10-22	42.98	43.66	42.81	43.45	2547800	43.30
NYSE	COV	2009-10-21	44.06	44.38	43.00	43.06	3709900	42.91
NYSE	COV	2009-10-20	44.53	44.80	43.93	44.37	2553200	44.21
NYSE	COV	2009-10-19	43.83	44.90	43.50	44.51	2954500	44.35
NYSE	COV	2009-10-16	43.30	44.28	43.21	44.05	2056700	43.89
NYSE	COV	2009-10-15	43.52	43.64	43.21	43.55	2115200	43.40
NYSE	COV	2009-10-14	43.23	43.75	42.83	43.74	2127500	43.59
NYSE	COV	2009-10-13	43.31	43.31	42.68	43.01	1375500	42.86
NYSE	COV	2009-10-12	43.75	43.75	43.04	43.24	1228500	43.09
NYSE	COV	2009-10-09	43.09	43.52	42.66	43.47	2329700	43.32
NYSE	COV	2009-10-08	43.46	43.46	42.75	42.99	2251900	42.84
NYSE	COV	2009-10-07	41.62	42.26	41.62	42.19	1303100	42.04
NYSE	COV	2009-10-06	41.09	42.27	40.98	41.84	1815900	41.69
NYSE	COV	2009-10-05	41.59	41.70	41.01	41.51	1991700	41.36
NYSE	COV	2009-10-02	41.82	41.90	41.35	41.37	2202100	41.22
NYSE	COV	2009-10-01	42.89	43.25	42.21	42.29	3856300	41.96
NYSE	COV	2009-09-30	43.94	44.14	42.97	43.26	3979400	42.92
NYSE	COV	2009-09-29	42.73	42.96	42.34	42.87	3113400	42.54
NYSE	COV	2009-09-28	41.10	42.63	41.06	42.54	3624100	42.21
NYSE	COV	2009-09-25	40.57	41.52	40.52	41.36	2776200	41.04
NYSE	COV	2009-09-24	40.56	40.79	39.99	40.41	2779000	40.10
NYSE	COV	2009-09-23	40.80	41.20	40.33	40.62	3422700	40.30
NYSE	COV	2009-09-22	40.78	41.24	40.56	40.85	2936600	40.53
NYSE	COV	2009-09-21	41.23	42.02	40.85	41.25	3196000	40.93
NYSE	COV	2009-09-18	42.50	42.50	41.46	41.48	2475500	41.16
NYSE	COV	2009-09-17	42.90	42.99	41.93	42.29	3699600	41.96
NYSE	COV	2009-09-16	41.45	42.86	41.38	42.86	4454000	42.53
NYSE	COV	2009-09-15	41.38	41.90	41.20	41.67	2447500	41.35
NYSE	COV	2009-09-14	41.81	41.99	41.14	41.50	2802300	41.18
NYSE	COV	2009-09-11	41.35	42.03	41.00	41.87	6936400	41.54
NYSE	COV	2009-09-10	39.68	39.68	38.58	39.36	2674800	39.05
NYSE	COV	2009-09-09	39.25	39.94	39.07	39.44	2031100	39.13
NYSE	COV	2009-09-08	39.73	39.73	38.71	39.28	2307500	38.97
NYSE	COV	2009-09-04	39.13	39.78	39.13	39.60	2279600	39.29
NYSE	COV	2009-09-03	38.52	39.34	38.10	39.25	2563800	38.95
NYSE	COV	2009-09-02	38.98	39.28	38.49	38.55	2932100	38.25
NYSE	COV	2009-09-01	39.40	39.90	38.83	39.07	2386400	38.77
NYSE	COV	2009-08-31	38.57	39.57	38.49	39.57	3245100	39.26
NYSE	COV	2009-08-28	39.25	39.33	38.40	38.87	2224700	38.57
NYSE	COV	2009-08-27	39.01	39.12	38.38	39.00	2265800	38.70
NYSE	COV	2009-08-26	39.23	39.72	38.80	38.89	2693600	38.59
NYSE	COV	2009-08-25	39.40	40.00	39.31	39.46	2357700	39.15
NYSE	COV	2009-08-24	39.94	39.99	39.49	39.51	1598900	39.20
NYSE	COV	2009-08-21	40.06	40.34	39.45	39.63	3194200	39.32
NYSE	COV	2009-08-20	40.26	40.42	39.91	40.13	3940400	39.82
NYSE	COV	2009-08-19	38.70	40.26	38.70	40.11	6114700	39.80
NYSE	COV	2009-08-18	39.16	39.37	38.30	38.65	2815900	38.35
NYSE	COV	2009-08-17	38.76	39.43	38.73	39.26	2201800	38.96
NYSE	COV	2009-08-14	39.60	39.84	38.78	39.09	1809600	38.79
NYSE	COV	2009-08-13	39.71	39.75	38.88	39.66	1847300	39.35
NYSE	COV	2009-08-12	39.29	39.91	39.00	39.53	2758700	39.22
NYSE	COV	2009-08-11	38.34	39.51	38.26	39.29	2832600	38.98
NYSE	COV	2009-08-10	38.21	38.66	38.06	38.62	1752700	38.32
NYSE	COV	2009-08-07	37.97	38.66	37.97	38.16	1858600	37.86
NYSE	COV	2009-08-06	38.68	38.88	37.75	37.93	3484200	37.64
NYSE	COV	2009-08-05	39.28	39.50	38.39	38.69	2556700	38.39
NYSE	COV	2009-08-04	38.75	39.56	38.75	39.05	2708300	38.75
NYSE	COV	2009-08-03	38.12	39.11	38.04	39.06	2867100	38.76
NYSE	COV	2009-07-31	38.42	38.50	37.75	37.81	3663600	37.52
NYSE	COV	2009-07-30	38.05	38.45	36.98	37.70	7096900	37.25
NYSE	COV	2009-07-29	38.07	38.77	37.73	38.25	3354300	37.79
NYSE	COV	2009-07-28	37.56	38.17	37.16	37.94	3277600	37.49
NYSE	COV	2009-07-27	37.08	37.74	36.90	37.53	2147400	37.08
NYSE	COV	2009-07-24	35.98	37.49	35.98	37.37	2591000	36.92
NYSE	COV	2009-07-23	35.40	36.48	35.40	36.16	3888800	35.73
NYSE	COV	2009-07-22	36.13	36.28	35.26	35.35	4114700	34.93
NYSE	COV	2009-07-21	36.24	36.43	35.70	36.00	3552500	35.57
NYSE	COV	2009-07-20	36.65	36.96	35.95	36.21	1919200	35.78
NYSE	COV	2009-07-17	36.75	36.82	36.36	36.54	1654900	36.10
NYSE	COV	2009-07-16	36.35	37.01	36.17	36.95	1484800	36.51
NYSE	COV	2009-07-15	36.30	36.76	36.25	36.49	2337200	36.05
NYSE	COV	2009-07-14	35.63	36.68	35.56	36.21	2539300	35.78
NYSE	COV	2009-07-13	35.96	36.29	35.38	35.96	3367300	35.53
NYSE	COV	2009-07-10	36.21	36.48	35.36	35.77	3024600	35.34
NYSE	COV	2009-07-09	35.19	35.71	34.89	35.61	4384600	35.18
NYSE	COV	2009-07-08	35.67	36.02	35.04	35.39	2431100	34.97
NYSE	COV	2009-07-07	35.80	36.61	35.53	35.59	2322900	35.16
NYSE	COV	2009-07-06	36.16	36.16	35.29	35.78	2311800	35.35
NYSE	COV	2009-07-02	36.70	36.77	35.95	36.22	2995500	35.79
NYSE	COV	2009-07-01	36.88	37.12	36.32	36.86	5648900	36.42
NYSE	COV	2009-06-30	37.57	37.86	37.27	37.44	4529100	36.99
NYSE	COV	2009-06-29	36.37	37.65	36.08	37.57	4028500	37.12
NYSE	COV	2009-06-26	36.26	36.86	35.87	36.37	2904900	35.93
NYSE	COV	2009-06-25	35.83	36.71	35.83	36.39	2539200	35.95
NYSE	COV	2009-06-24	35.51	36.19	35.25	35.83	3095500	35.40
NYSE	COV	2009-06-23	36.03	36.23	35.33	35.47	4056600	35.05
NYSE	COV	2009-06-22	35.73	36.21	35.11	36.03	5009200	35.60
NYSE	COV	2009-06-19	35.96	36.60	35.96	36.22	4350800	35.79
NYSE	COV	2009-06-18	35.70	36.39	35.70	35.92	4045200	35.49
NYSE	COV	2009-06-17	35.10	36.47	35.02	35.88	5724700	35.45
NYSE	COV	2009-06-16	35.50	35.85	35.04	35.08	3138300	34.66
NYSE	COV	2009-06-15	36.05	36.24	35.35	35.41	3701300	34.99
NYSE	COV	2009-06-12	35.71	37.11	35.71	36.05	5026000	35.62
NYSE	COV	2009-06-11	35.50	36.38	35.49	35.82	5071800	35.39
NYSE	COV	2009-06-10	35.76	35.86	35.30	35.46	6827600	35.04
NYSE	COV	2009-06-09	35.75	35.90	35.25	35.40	4307100	34.98
NYSE	COV	2009-06-08	35.99	36.23	35.35	35.65	5883800	35.22
NYSE	COV	2009-06-05	36.15	36.44	35.75	35.93	15216100	35.50
NYSE	COV	2009-06-04	36.28	36.30	34.99	35.65	152208600	35.22
NYSE	COV	2009-06-03	36.40	37.34	35.76	36.09	10122800	35.66
NYSE	COV	2009-06-02	36.04	36.73	35.75	36.67	7973000	36.23
NYSE	COV	2009-06-01	36.03	36.97	35.50	36.04	7756300	35.61
NYSE	COV	2009-05-29	33.96	35.94	33.88	35.72	15257800	35.29
NYSE	COV	2009-05-28	34.08	34.68	33.71	34.13	8164000	33.72
NYSE	COV	2009-05-27	34.73	35.00	34.00	34.09	4979500	33.68
NYSE	COV	2009-05-26	34.83	35.10	34.51	34.81	4635100	34.39
NYSE	COV	2009-05-22	35.34	35.45	34.99	35.00	2431300	34.58
NYSE	COV	2009-05-21	35.41	35.85	34.79	35.26	3783500	34.84
NYSE	COV	2009-05-20	35.64	36.19	35.15	35.75	3092600	35.32
NYSE	COV	2009-05-19	35.71	35.94	35.08	35.48	4008900	35.06
NYSE	COV	2009-05-18	36.40	36.59	35.09	35.73	4617300	35.30
NYSE	COV	2009-05-15	36.04	36.66	35.44	36.40	4645600	35.96
NYSE	COV	2009-05-14	35.39	36.48	35.26	36.02	5292500	35.59
NYSE	COV	2009-05-13	34.31	35.61	34.16	35.40	4621600	34.98
NYSE	COV	2009-05-12	33.70	34.91	33.70	34.73	3821800	34.31
NYSE	COV	2009-05-11	34.14	34.50	33.67	33.71	2766100	33.31
NYSE	COV	2009-05-08	34.45	34.91	32.72	34.54	3926600	34.13
NYSE	COV	2009-05-07	33.48	34.32	32.30	34.20	5775600	33.79
NYSE	COV	2009-05-06	33.69	34.05	33.25	33.47	3882400	33.07
NYSE	COV	2009-05-05	32.96	33.86	32.96	33.60	3040900	33.20
NYSE	COV	2009-05-04	32.78	33.50	32.16	33.13	4771900	32.73
NYSE	COV	2009-05-01	32.98	33.16	32.07	32.36	4199400	31.97
NYSE	COV	2009-04-30	34.66	34.73	32.78	32.98	8346600	32.58
NYSE	COV	2009-04-29	33.97	34.99	33.61	33.95	5194000	33.54
NYSE	COV	2009-04-28	33.72	34.31	33.30	33.89	2214100	33.48
NYSE	COV	2009-04-27	33.07	34.00	32.90	33.78	3495500	33.38
NYSE	COV	2009-04-24	32.72	33.19	32.53	33.09	3606900	32.69
NYSE	COV	2009-04-23	32.81	32.81	31.14	32.46	4784500	32.07
NYSE	COV	2009-04-22	33.00	33.76	32.73	33.13	3246400	32.73
NYSE	COV	2009-04-21	33.50	33.85	32.35	33.42	3641100	33.02
NYSE	COV	2009-04-20	34.55	34.86	33.71	33.85	2605100	33.44
NYSE	COV	2009-04-17	34.18	34.94	34.18	34.86	4248900	34.44
NYSE	COV	2009-04-16	33.44	34.28	33.18	34.04	3206300	33.63
NYSE	COV	2009-04-15	32.44	33.46	32.44	33.38	3426000	32.98
NYSE	COV	2009-04-14	31.68	33.01	31.44	32.87	3309200	32.48
NYSE	COV	2009-04-13	31.65	32.22	31.51	32.08	2423400	31.70
NYSE	COV	2009-04-09	32.75	33.80	31.77	31.93	2584000	31.55
NYSE	COV	2009-04-08	31.51	32.23	31.44	32.21	2705100	31.82
NYSE	COV	2009-04-07	30.73	31.84	30.55	31.46	2414900	31.08
NYSE	COV	2009-04-06	31.08	31.65	30.84	31.19	3754400	30.82
NYSE	COV	2009-04-03	32.62	33.18	31.01	31.27	7457700	30.90
NYSE	COV	2009-04-02	33.38	33.96	32.36	32.53	7229300	32.14
NYSE	COV	2009-04-01	32.70	33.28	31.89	33.14	4428700	32.74
NYSE	COV	2009-03-31	33.24	33.87	32.17	33.24	2428000	32.84
NYSE	COV	2009-03-30	33.01	33.72	32.76	33.07	3155200	32.67
NYSE	COV	2009-03-27	33.49	33.93	33.13	33.63	2260800	33.23
NYSE	COV	2009-03-26	32.90	33.71	32.59	33.70	3516800	33.30
NYSE	COV	2009-03-25	32.04	32.82	32.00	32.58	3291800	32.03
NYSE	COV	2009-03-24	32.42	32.69	31.80	32.07	2059000	31.53
NYSE	COV	2009-03-23	32.18	32.85	31.99	32.85	2301200	32.30
NYSE	COV	2009-03-20	31.32	32.29	31.19	32.01	4171200	31.47
NYSE	COV	2009-03-19	33.00	33.00	30.98	31.31	3388800	30.78
NYSE	COV	2009-03-18	31.53	33.11	31.28	32.55	4070300	32.00
NYSE	COV	2009-03-17	31.28	31.56	30.73	31.55	2194300	31.02
NYSE	COV	2009-03-16	32.41	32.56	31.25	31.32	2725100	30.79
NYSE	COV	2009-03-13	31.14	32.17	30.78	32.12	4141500	31.58
NYSE	COV	2009-03-12	30.05	31.48	29.99	31.08	5094500	30.56
NYSE	COV	2009-03-11	29.08	30.10	28.77	30.01	5151500	29.50
NYSE	COV	2009-03-10	27.99	28.92	27.57	28.68	5136800	28.20
NYSE	COV	2009-03-09	27.70	28.95	27.27	27.90	3111700	27.43
NYSE	COV	2009-03-06	28.49	29.35	27.31	28.01	5541600	27.54
NYSE	COV	2009-03-05	29.50	29.50	28.17	28.31	5108500	27.83
NYSE	COV	2009-03-04	30.72	30.72	29.62	29.98	5811300	29.48
NYSE	COV	2009-03-03	30.98	31.39	30.24	30.38	4590900	29.87
NYSE	COV	2009-03-02	31.13	31.20	30.14	30.69	3689400	30.17
NYSE	COV	2009-02-27	33.02	33.14	31.67	31.67	5359000	31.14
NYSE	COV	2009-02-26	35.16	35.16	33.14	33.14	3359900	32.58
NYSE	COV	2009-02-25	35.86	36.04	35.00	35.15	3135000	34.56
NYSE	COV	2009-02-24	35.54	36.19	35.16	35.95	2876700	35.34
NYSE	COV	2009-02-23	36.32	36.32	35.10	35.35	2332500	34.76
NYSE	COV	2009-02-20	36.27	36.91	35.57	35.94	2844400	35.34
NYSE	COV	2009-02-19	35.86	37.51	35.86	36.82	1770600	36.20
NYSE	COV	2009-02-18	37.30	37.31	36.44	37.06	2220300	36.44
NYSE	COV	2009-02-17	37.71	37.78	36.81	37.10	3007800	36.48
NYSE	COV	2009-02-13	39.24	39.41	38.08	38.13	2445900	37.49
NYSE	COV	2009-02-12	37.90	39.24	37.79	39.24	2618000	38.58
NYSE	COV	2009-02-11	37.94	38.84	37.73	38.76	2268300	38.11
NYSE	COV	2009-02-10	38.97	39.30	37.80	38.00	3098900	37.36
NYSE	COV	2009-02-09	39.71	39.80	38.89	39.30	2679600	38.64
NYSE	COV	2009-02-06	39.28	39.96	39.27	39.82	2908000	39.15
NYSE	COV	2009-02-05	39.49	39.95	38.58	39.53	3330000	38.86
NYSE	COV	2009-02-04	38.84	40.14	38.82	39.78	4129800	39.11
NYSE	COV	2009-02-03	38.31	39.13	37.94	38.94	2246500	38.13
NYSE	COV	2009-02-02	38.11	38.76	37.90	38.02	2404700	37.23
NYSE	COV	2009-01-30	38.12	38.76	37.90	38.34	3266400	37.54
NYSE	COV	2009-01-29	38.06	38.89	37.92	38.07	3086800	37.28
NYSE	COV	2009-01-28	37.01	38.92	37.00	38.22	4160100	37.42
NYSE	COV	2009-01-27	37.21	38.26	37.01	37.37	3593900	36.59
NYSE	COV	2009-01-26	36.21	37.99	36.21	37.08	7675600	36.31
NYSE	COV	2009-01-23	37.03	37.21	34.56	34.97	5409000	34.24
NYSE	COV	2009-01-22	36.37	37.30	35.97	37.20	2842900	36.42
NYSE	COV	2009-01-21	36.15	37.05	35.86	36.94	3337300	36.17
NYSE	COV	2009-01-20	36.67	37.09	35.15	35.60	4666300	34.86
NYSE	COV	2009-01-16	36.04	37.04	35.91	36.73	3733400	35.96
NYSE	COV	2009-01-15	36.11	36.20	34.85	35.68	5092200	34.94
NYSE	COV	2009-01-14	35.85	36.17	35.17	35.79	4943300	35.04
NYSE	COV	2009-01-13	37.13	37.40	36.37	36.59	2252500	35.83
NYSE	COV	2009-01-12	36.96	37.40	36.55	37.29	3002300	36.51
NYSE	COV	2009-01-09	37.15	37.59	36.80	36.96	2473200	36.19
NYSE	COV	2009-01-08	37.25	37.63	36.43	37.01	4599900	36.24
NYSE	COV	2009-01-07	36.87	37.43	35.70	37.10	2966700	36.33
NYSE	COV	2009-01-06	36.98	37.75	36.59	37.25	3304700	36.47
NYSE	COV	2009-01-05	37.40	37.50	36.49	36.73	2927300	35.96
NYSE	COV	2009-01-02	36.42	37.52	35.90	37.37	2509900	36.59
NYSE	CIM	2009-12-31	3.95	3.95	3.88	3.88	3330500	3.88
NYSE	CIM	2009-12-30	3.97	3.98	3.86	3.92	4524000	3.92
NYSE	CIM	2009-12-29	3.98	4.01	3.91	3.94	4825900	3.94
NYSE	CIM	2009-12-28	4.15	4.19	4.11	4.12	8485500	3.95
NYSE	CIM	2009-12-24	4.14	4.16	4.08	4.14	4303900	3.97
NYSE	CIM	2009-12-23	4.07	4.11	4.01	4.10	10973300	3.93
NYSE	CIM	2009-12-22	3.85	3.90	3.82	3.90	5986400	3.74
NYSE	CIM	2009-12-21	3.99	3.99	3.80	3.84	7810100	3.68
NYSE	CIM	2009-12-18	3.95	3.99	3.80	3.99	8655700	3.83
NYSE	CIM	2009-12-17	3.87	3.87	3.77	3.82	6249700	3.66
NYSE	CIM	2009-12-16	3.96	4.00	3.78	3.82	11204700	3.66
NYSE	CIM	2009-12-15	4.06	4.07	3.93	3.94	8218500	3.78
NYSE	CIM	2009-12-14	4.04	4.09	4.00	4.09	5850200	3.92
NYSE	CIM	2009-12-11	4.01	4.08	3.97	4.02	5389600	3.85
NYSE	CIM	2009-12-10	4.02	4.06	3.99	4.06	2094900	3.89
NYSE	CIM	2009-12-09	4.04	4.07	3.99	4.02	4054500	3.85
NYSE	CIM	2009-12-08	3.96	4.05	3.93	4.05	4968300	3.88
NYSE	CIM	2009-12-07	4.00	4.05	3.94	3.96	6934400	3.80
NYSE	CIM	2009-12-04	4.05	4.10	3.89	3.98	9640500	3.82
NYSE	CIM	2009-12-03	4.05	4.10	3.98	3.99	5870000	3.83
NYSE	CIM	2009-12-02	3.94	4.04	3.90	4.03	5134500	3.86
NYSE	CIM	2009-12-01	4.08	4.08	3.90	3.90	7896000	3.74
NYSE	CIM	2009-11-30	3.95	4.05	3.87	4.03	8293300	3.86
NYSE	CIM	2009-11-27	3.88	3.95	3.85	3.89	3689600	3.73
NYSE	CIM	2009-11-25	4.00	4.01	3.94	3.95	3929700	3.79
NYSE	CIM	2009-11-24	4.01	4.02	3.94	3.96	6870100	3.80
NYSE	CIM	2009-11-23	4.03	4.09	3.96	3.99	5777300	3.83
NYSE	CIM	2009-11-20	3.98	4.05	3.96	4.00	6790900	3.83
NYSE	CIM	2009-11-19	3.98	4.03	3.95	3.98	10220500	3.82
NYSE	CIM	2009-11-18	3.94	4.05	3.93	4.00	12811300	3.83
NYSE	CIM	2009-11-17	3.91	3.95	3.89	3.93	10510300	3.77
NYSE	CIM	2009-11-16	3.90	3.97	3.85	3.95	8408600	3.79
NYSE	CIM	2009-11-13	3.78	3.87	3.77	3.87	6660900	3.71
NYSE	CIM	2009-11-12	3.78	3.85	3.73	3.76	8219800	3.60
NYSE	CIM	2009-11-11	3.82	3.85	3.70	3.79	15474700	3.63
NYSE	CIM	2009-11-10	3.84	3.88	3.69	3.81	16535800	3.65
NYSE	CIM	2009-11-09	3.73	3.86	3.71	3.86	10518200	3.70
NYSE	CIM	2009-11-06	3.66	3.73	3.60	3.68	7709200	3.53
NYSE	CIM	2009-11-05	3.61	3.74	3.60	3.69	6825800	3.54
NYSE	CIM	2009-11-04	3.77	3.77	3.60	3.60	6243900	3.45
NYSE	CIM	2009-11-03	3.72	3.74	3.63	3.73	7604500	3.58
NYSE	CIM	2009-11-02	3.54	3.68	3.49	3.68	10442700	3.53
NYSE	CIM	2009-10-30	3.71	3.76	3.49	3.49	9440600	3.35
NYSE	CIM	2009-10-29	3.61	3.73	3.55	3.73	8475100	3.58
NYSE	CIM	2009-10-28	3.74	3.76	3.49	3.49	8716800	3.35
NYSE	CIM	2009-10-27	3.89	3.89	3.70	3.72	6104700	3.57
NYSE	CIM	2009-10-26	3.96	3.96	3.84	3.84	11708400	3.68
NYSE	CIM	2009-10-23	3.89	3.95	3.87	3.92	6896400	3.76
NYSE	CIM	2009-10-22	3.79	3.90	3.77	3.90	4568900	3.74
NYSE	CIM	2009-10-21	3.84	3.90	3.76	3.80	6107400	3.64
NYSE	CIM	2009-10-20	3.94	3.94	3.81	3.81	7039200	3.65
NYSE	CIM	2009-10-19	3.97	3.98	3.84	3.95	7468800	3.79
NYSE	CIM	2009-10-16	3.89	3.94	3.83	3.90	7555100	3.74
NYSE	CIM	2009-10-15	3.99	4.00	3.86	3.89	7812000	3.73
NYSE	CIM	2009-10-14	3.95	4.00	3.84	3.94	9260000	3.78
NYSE	CIM	2009-10-13	3.93	3.98	3.84	3.86	6870600	3.70
NYSE	CIM	2009-10-12	4.00	4.01	3.89	3.95	6353900	3.79
NYSE	CIM	2009-10-09	3.97	4.01	3.90	4.00	6458900	3.83
NYSE	CIM	2009-10-08	4.04	4.05	3.95	4.01	11391100	3.84
NYSE	CIM	2009-10-07	4.03	4.03	3.89	4.00	5014400	3.83
NYSE	CIM	2009-10-06	4.08	4.09	3.90	4.00	11895200	3.83
NYSE	CIM	2009-10-05	3.88	4.06	3.85	4.05	8748100	3.88
NYSE	CIM	2009-10-02	3.63	3.91	3.61	3.85	12323800	3.69
NYSE	CIM	2009-10-01	3.81	3.83	3.68	3.70	8683100	3.55
NYSE	CIM	2009-09-30	3.72	3.85	3.66	3.82	7143800	3.66
NYSE	CIM	2009-09-29	3.87	3.90	3.68	3.68	12561300	3.53
NYSE	CIM	2009-09-28	3.94	3.97	3.86	3.93	10284800	3.65
NYSE	CIM	2009-09-25	3.94	3.99	3.88	3.89	6802300	3.62
NYSE	CIM	2009-09-24	4.14	4.19	3.78	3.98	10080600	3.70
NYSE	CIM	2009-09-23	4.35	4.36	4.06	4.06	10983800	3.77
NYSE	CIM	2009-09-22	4.12	4.30	4.04	4.30	25024500	4.00
NYSE	CIM	2009-09-21	3.92	4.01	3.90	3.91	4425200	3.63
NYSE	CIM	2009-09-18	3.86	3.97	3.86	3.95	8952200	3.67
NYSE	CIM	2009-09-17	4.03	4.13	3.85	3.85	7253100	3.58
NYSE	CIM	2009-09-16	3.98	4.06	3.96	3.99	12929200	3.71
NYSE	CIM	2009-09-15	3.92	4.13	3.91	3.97	11246700	3.69
NYSE	CIM	2009-09-14	3.83	3.93	3.78	3.93	7916400	3.65
NYSE	CIM	2009-09-11	3.93	3.96	3.81	3.81	10775500	3.54
NYSE	CIM	2009-09-10	3.86	3.93	3.81	3.93	4835300	3.65
NYSE	CIM	2009-09-09	3.80	3.89	3.78	3.89	4959300	3.62
NYSE	CIM	2009-09-08	3.80	3.84	3.75	3.84	3984700	3.57
NYSE	CIM	2009-09-04	3.74	3.79	3.71	3.79	3067600	3.52
NYSE	CIM	2009-09-03	3.78	3.80	3.69	3.80	6200500	3.53
NYSE	CIM	2009-09-02	3.69	3.78	3.64	3.73	5787900	3.47
NYSE	CIM	2009-09-01	3.76	3.95	3.68	3.72	20534700	3.46
NYSE	CIM	2009-08-31	3.71	3.82	3.65	3.80	7214200	3.53
NYSE	CIM	2009-08-28	3.76	3.81	3.63	3.79	6022200	3.52
NYSE	CIM	2009-08-27	3.85	3.85	3.71	3.78	5800300	3.51
NYSE	CIM	2009-08-26	3.72	3.84	3.64	3.82	6939400	3.55
NYSE	CIM	2009-08-25	3.78	3.78	3.70	3.77	4103200	3.50
NYSE	CIM	2009-08-24	3.85	3.95	3.72	3.75	5501800	3.49
NYSE	CIM	2009-08-21	3.87	3.94	3.80	3.90	6131300	3.62
NYSE	CIM	2009-08-20	3.69	3.88	3.60	3.87	8809200	3.60
NYSE	CIM	2009-08-19	3.72	3.73	3.56	3.68	5504400	3.42
NYSE	CIM	2009-08-18	3.59	3.74	3.53	3.74	6061800	3.48
NYSE	CIM	2009-08-17	3.54	3.70	3.47	3.56	9182900	3.31
NYSE	CIM	2009-08-14	3.74	3.78	3.56	3.58	5484400	3.33
NYSE	CIM	2009-08-13	3.66	3.82	3.66	3.68	5371700	3.42
NYSE	CIM	2009-08-12	3.76	3.89	3.60	3.63	9940900	3.37
NYSE	CIM	2009-08-11	3.90	3.91	3.73	3.80	9254900	3.53
NYSE	CIM	2009-08-10	3.96	4.05	3.87	3.93	12118000	3.65
NYSE	CIM	2009-08-07	3.84	4.00	3.82	4.00	16578300	3.72
NYSE	CIM	2009-08-06	3.84	3.95	3.74	3.87	12933800	3.60
NYSE	CIM	2009-08-05	3.62	3.84	3.51	3.84	12677900	3.57
NYSE	CIM	2009-08-04	3.61	3.74	3.54	3.66	10539400	3.40
NYSE	CIM	2009-08-03	3.56	3.66	3.50	3.60	7560200	3.35
NYSE	CIM	2009-07-31	3.58	3.62	3.45	3.58	6960100	3.33
NYSE	CIM	2009-07-30	3.60	3.63	3.47	3.55	12938300	3.30
NYSE	CIM	2009-07-29	3.68	3.69	3.48	3.49	6323800	3.24
NYSE	CIM	2009-07-28	3.80	3.80	3.64	3.72	5277900	3.46
NYSE	CIM	2009-07-27	3.66	3.82	3.66	3.82	5972200	3.55
NYSE	CIM	2009-07-24	3.68	3.74	3.60	3.71	3952900	3.45
NYSE	CIM	2009-07-23	3.60	3.71	3.56	3.70	12822300	3.44
NYSE	CIM	2009-07-22	3.70	3.70	3.56	3.62	4104500	3.36
NYSE	CIM	2009-07-21	3.81	3.81	3.60	3.68	5589900	3.42
NYSE	CIM	2009-07-20	3.72	3.80	3.66	3.80	9269100	3.53
NYSE	CIM	2009-07-17	3.68	3.73	3.54	3.69	12006500	3.43
NYSE	CIM	2009-07-16	3.59	3.70	3.48	3.68	9959100	3.42
NYSE	CIM	2009-07-15	3.49	3.59	3.40	3.59	16239400	3.34
NYSE	CIM	2009-07-14	3.41	3.48	3.35	3.46	6329100	3.22
NYSE	CIM	2009-07-13	3.34	3.40	3.22	3.39	10518700	3.15
NYSE	CIM	2009-07-10	3.25	3.31	3.18	3.31	5188400	3.08
NYSE	CIM	2009-07-09	3.31	3.32	3.19	3.27	5706400	3.04
NYSE	CIM	2009-07-08	3.20	3.30	3.15	3.24	8333100	3.01
NYSE	CIM	2009-07-07	3.35	3.42	3.19	3.20	10590500	2.97
NYSE	CIM	2009-07-06	3.23	3.43	3.18	3.43	10753600	3.19
NYSE	CIM	2009-07-02	3.48	3.49	3.22	3.22	12905600	2.99
NYSE	CIM	2009-07-01	3.50	3.52	3.45	3.49	8850800	3.24
NYSE	CIM	2009-06-30	3.40	3.49	3.26	3.49	6249400	3.24
NYSE	CIM	2009-06-29	3.33	3.41	3.21	3.39	10935600	3.15
NYSE	CIM	2009-06-26	3.39	3.45	3.17	3.30	36075900	3.07
NYSE	CIM	2009-06-25	3.26	3.41	3.21	3.40	10464500	3.16
NYSE	CIM	2009-06-24	3.20	3.30	3.18	3.28	8573600	3.05
NYSE	CIM	2009-06-23	3.12	3.21	3.06	3.20	7574900	2.97
NYSE	CIM	2009-06-22	3.08	3.24	3.00	3.10	17518200	2.88
NYSE	CIM	2009-06-19	3.19	3.28	3.04	3.04	24379800	2.83
NYSE	CIM	2009-06-18	3.23	3.30	3.11	3.14	7177700	2.92
NYSE	CIM	2009-06-17	3.25	3.30	3.22	3.24	5782000	3.01
NYSE	CIM	2009-06-16	3.29	3.32	3.23	3.27	8240000	3.04
NYSE	CIM	2009-06-15	3.28	3.33	3.19	3.27	6046500	3.04
NYSE	CIM	2009-06-12	3.34	3.34	3.21	3.28	8037600	3.05
NYSE	CIM	2009-06-11	3.49	3.49	3.16	3.26	15588600	3.03
NYSE	CIM	2009-06-10	3.49	3.55	3.31	3.40	8545400	3.16
NYSE	CIM	2009-06-09	3.37	3.54	3.37	3.51	8598700	3.26
NYSE	CIM	2009-06-08	3.35	3.45	3.30	3.36	6479100	3.12
NYSE	CIM	2009-06-05	3.53	3.53	3.25	3.37	9017700	3.13
NYSE	CIM	2009-06-04	3.53	3.55	3.43	3.50	8594900	3.25
NYSE	CIM	2009-06-03	3.49	3.50	3.37	3.50	5195300	3.25
NYSE	CIM	2009-06-02	3.49	3.51	3.21	3.49	12560200	3.24
NYSE	CIM	2009-06-01	3.56	3.60	3.37	3.50	13063300	3.25
NYSE	CIM	2009-05-29	3.33	3.56	3.25	3.49	58452200	3.24
NYSE	CIM	2009-05-28	3.27	3.37	3.25	3.32	114811800	3.09
NYSE	CIM	2009-05-27	3.38	3.45	3.28	3.39	8908300	3.08
NYSE	CIM	2009-05-26	3.35	3.45	3.04	3.42	12455200	3.10
NYSE	CIM	2009-05-22	3.74	3.74	3.60	3.61	1102200	3.28
NYSE	CIM	2009-05-21	3.59	3.74	3.54	3.72	1184100	3.38
NYSE	CIM	2009-05-20	3.76	3.79	3.58	3.67	1831200	3.33
NYSE	CIM	2009-05-19	3.78	3.78	3.62	3.71	1841300	3.37
NYSE	CIM	2009-05-18	3.62	3.74	3.52	3.73	2466000	3.39
NYSE	CIM	2009-05-15	3.59	3.73	3.50	3.57	3981200	3.24
NYSE	CIM	2009-05-14	3.47	3.63	3.40	3.57	1792500	3.24
NYSE	CIM	2009-05-13	3.49	3.49	3.39	3.46	3897900	3.14
NYSE	CIM	2009-05-12	3.58	3.64	3.46	3.56	1663600	3.23
NYSE	CIM	2009-05-11	3.66	3.70	3.55	3.56	1789300	3.23
NYSE	CIM	2009-05-08	3.49	3.78	3.38	3.75	1808200	3.40
NYSE	CIM	2009-05-07	3.83	3.85	3.37	3.45	4917700	3.13
NYSE	CIM	2009-05-06	3.84	3.91	3.65	3.76	10262700	3.41
NYSE	CIM	2009-05-05	3.75	3.82	3.21	3.78	4608300	3.43
NYSE	CIM	2009-05-04	3.55	3.83	3.50	3.72	4778400	3.38
NYSE	CIM	2009-05-01	3.53	3.65	3.42	3.44	2724100	3.12
NYSE	CIM	2009-04-30	3.60	3.61	3.43	3.53	2692900	3.20
NYSE	CIM	2009-04-29	3.53	3.65	3.47	3.59	3760400	3.26
NYSE	CIM	2009-04-28	3.39	3.66	3.35	3.50	5509300	3.18
NYSE	CIM	2009-04-27	3.57	3.66	3.40	3.44	4049100	3.12
NYSE	CIM	2009-04-24	3.49	3.61	3.37	3.60	7285200	3.27
NYSE	CIM	2009-04-23	3.26	3.47	3.24	3.47	7940800	3.15
NYSE	CIM	2009-04-22	3.19	3.40	3.19	3.27	5886800	2.97
NYSE	CIM	2009-04-21	3.15	3.32	3.15	3.25	6799100	2.95
NYSE	CIM	2009-04-20	3.28	3.50	3.20	3.23	11345100	2.93
NYSE	CIM	2009-04-17	3.28	3.50	3.16	3.40	18199000	3.09
NYSE	CIM	2009-04-16	3.06	3.43	2.95	3.35	98492700	3.04
NYSE	CIM	2009-04-15	3.19	3.50	3.00	3.25	6201200	2.95
NYSE	CIM	2009-04-14	3.26	3.36	3.20	3.28	2183300	2.98
NYSE	CIM	2009-04-13	3.46	3.46	3.12	3.32	973500	3.01
NYSE	CIM	2009-04-09	3.29	3.56	3.23	3.51	490600	3.19
NYSE	CIM	2009-04-08	3.18	3.30	3.04	3.18	497700	2.89
NYSE	CIM	2009-04-07	3.17	3.29	3.13	3.13	336000	2.84
NYSE	CIM	2009-04-06	3.60	3.60	3.21	3.29	1172800	2.99
NYSE	CIM	2009-04-03	3.62	3.77	3.56	3.65	749700	3.31
NYSE	CIM	2009-04-02	3.50	3.64	3.50	3.62	1215600	3.29
NYSE	CIM	2009-04-01	3.27	3.48	3.13	3.45	397900	3.08
NYSE	CIM	2009-03-31	3.11	3.41	3.06	3.36	324200	3.00
NYSE	CIM	2009-03-30	3.17	3.29	3.00	3.06	503700	2.73
NYSE	CIM	2009-03-27	3.51	3.55	3.22	3.28	485700	2.92
NYSE	CIM	2009-03-26	3.43	3.58	3.36	3.49	1261600	3.11
NYSE	CIM	2009-03-25	3.41	3.49	3.10	3.37	1358000	3.01
NYSE	CIM	2009-03-24	3.09	3.57	3.09	3.35	2175500	2.99
NYSE	CIM	2009-03-23	2.84	3.16	2.78	3.15	4081100	2.81
NYSE	CIM	2009-03-20	2.95	2.98	2.61	2.61	868500	2.33
NYSE	CIM	2009-03-19	2.98	3.13	2.88	2.90	1023500	2.59
NYSE	CIM	2009-03-18	2.61	3.10	2.56	2.90	3552200	2.59
NYSE	CIM	2009-03-17	2.66	2.74	2.55	2.62	3385800	2.34
NYSE	CIM	2009-03-16	3.00	3.04	2.62	2.65	936100	2.36
NYSE	CIM	2009-03-13	3.00	3.04	2.90	3.01	495100	2.68
NYSE	CIM	2009-03-12	2.87	3.02	2.82	2.99	531200	2.67
NYSE	CIM	2009-03-11	2.63	2.95	2.60	2.88	616500	2.57
NYSE	CIM	2009-03-10	2.62	2.73	2.44	2.63	1426400	2.35
NYSE	CIM	2009-03-09	2.45	2.66	2.40	2.51	1056300	2.24
NYSE	CIM	2009-03-06	2.50	2.60	2.35	2.50	579900	2.23
NYSE	CIM	2009-03-05	2.97	2.98	2.46	2.49	879300	2.22
NYSE	CIM	2009-03-04	2.82	2.86	2.75	2.82	1075100	2.51
NYSE	CIM	2009-03-03	2.88	2.91	2.75	2.75	755100	2.45
NYSE	CIM	2009-03-02	2.89	2.89	2.75	2.81	795300	2.51
NYSE	CIM	2009-02-27	2.81	3.06	2.74	2.99	1210700	2.67
NYSE	CIM	2009-02-26	3.00	3.01	2.82	2.87	533400	2.56
NYSE	CIM	2009-02-25	2.96	3.09	2.86	2.97	401300	2.65
NYSE	CIM	2009-02-24	2.96	3.13	2.80	2.98	1022600	2.66
NYSE	CIM	2009-02-23	2.95	3.02	2.81	2.84	1325300	2.53
NYSE	CIM	2009-02-20	2.90	2.99	2.83	2.90	657100	2.59
NYSE	CIM	2009-02-19	2.89	3.04	2.79	2.98	643100	2.66
NYSE	CIM	2009-02-18	3.04	3.04	2.67	2.75	1336200	2.45
NYSE	CIM	2009-02-17	2.96	3.11	2.87	2.99	481500	2.67
NYSE	CIM	2009-02-13	3.11	3.20	2.94	3.10	478300	2.76
NYSE	CIM	2009-02-12	3.04	3.15	2.84	3.12	906500	2.78
NYSE	CIM	2009-02-11	3.03	3.17	2.94	3.10	681400	2.76
NYSE	CIM	2009-02-10	3.18	3.21	2.95	3.00	1103600	2.68
NYSE	CIM	2009-02-09	3.18	3.32	3.11	3.20	656100	2.85
NYSE	CIM	2009-02-06	3.10	3.28	3.05	3.21	713300	2.86
NYSE	CIM	2009-02-05	3.22	3.29	3.08	3.11	1171000	2.77
NYSE	CIM	2009-02-04	3.33	3.40	3.20	3.25	718300	2.90
NYSE	CIM	2009-02-03	3.33	3.46	3.25	3.33	1105000	2.97
NYSE	CIM	2009-02-02	3.24	3.50	3.18	3.30	1453700	2.94
NYSE	CIM	2009-01-30	3.43	3.57	3.23	3.30	536700	2.94
NYSE	CIM	2009-01-29	3.45	3.61	3.45	3.46	1816800	3.09
NYSE	CIM	2009-01-28	3.39	3.52	3.37	3.49	1425600	3.11
NYSE	CIM	2009-01-27	3.50	3.52	3.20	3.30	550100	2.94
NYSE	CIM	2009-01-26	3.34	3.52	3.21	3.50	455900	3.12
NYSE	CIM	2009-01-23	3.01	3.46	3.01	3.34	1098700	2.98
NYSE	CIM	2009-01-22	3.20	3.30	3.09	3.12	547000	2.78
NYSE	CIM	2009-01-21	3.01	3.50	2.94	3.35	695000	2.99
NYSE	CIM	2009-01-20	3.30	3.30	2.92	2.94	437000	2.62
NYSE	CIM	2009-01-16	3.27	3.42	3.17	3.39	437300	3.02
NYSE	CIM	2009-01-15	3.12	3.42	2.95	3.29	325000	2.93
NYSE	CIM	2009-01-14	3.36	3.41	3.06	3.11	549500	2.77
NYSE	CIM	2009-01-13	3.05	3.56	3.02	3.45	605000	3.08
NYSE	CIM	2009-01-12	3.22	3.28	3.02	3.05	511700	2.72
NYSE	CIM	2009-01-09	3.59	3.59	3.21	3.22	642800	2.87
NYSE	CIM	2009-01-08	3.56	3.66	3.46	3.58	337900	3.19
NYSE	CIM	2009-01-07	3.50	3.76	3.44	3.60	897200	3.21
NYSE	CIM	2009-01-06	3.58	3.71	3.42	3.60	1282900	3.21
NYSE	CIM	2009-01-05	3.35	3.77	3.15	3.54	1199200	3.16
NYSE	CIM	2009-01-02	3.45	3.45	3.31	3.36	731700	3.00
NYSE	CAS	2009-12-31	14.03	14.14	13.68	13.69	53400	13.69
NYSE	CAS	2009-12-30	13.85	14.00	13.84	14.00	64200	14.00
NYSE	CAS	2009-12-29	13.96	14.00	13.89	13.96	55200	13.96
NYSE	CAS	2009-12-28	14.00	14.00	13.75	13.87	29100	13.87
NYSE	CAS	2009-12-24	14.06	14.08	13.89	13.98	23800	13.98
NYSE	CAS	2009-12-23	13.80	13.95	13.57	13.93	37800	13.93
NYSE	CAS	2009-12-22	13.65	13.69	13.51	13.66	40200	13.66
NYSE	CAS	2009-12-21	13.92	14.00	13.45	13.59	89600	13.59
NYSE	CAS	2009-12-18	14.05	14.05	13.53	13.84	330700	13.84
NYSE	CAS	2009-12-17	13.78	13.91	13.55	13.84	76900	13.84
NYSE	CAS	2009-12-16	13.74	14.00	13.66	13.95	55500	13.95
NYSE	CAS	2009-12-15	13.91	14.00	13.51	13.53	69800	13.53
NYSE	CAS	2009-12-14	14.09	14.09	13.70	14.00	97200	14.00
NYSE	CAS	2009-12-11	13.69	14.00	13.52	14.00	35800	14.00
NYSE	CAS	2009-12-10	13.83	13.95	13.45	13.62	42400	13.62
NYSE	CAS	2009-12-09	13.61	13.82	13.37	13.78	44600	13.78
NYSE	CAS	2009-12-08	13.65	13.89	13.42	13.62	49400	13.62
NYSE	CAS	2009-12-07	13.90	14.05	13.71	13.80	80500	13.80
NYSE	CAS	2009-12-04	13.90	14.11	13.43	13.95	75300	13.95
NYSE	CAS	2009-12-03	14.20	14.32	13.47	13.50	78800	13.50
NYSE	CAS	2009-12-02	13.61	14.41	13.61	14.18	111600	14.18
NYSE	CAS	2009-12-01	13.34	13.68	13.02	13.63	191800	13.63
NYSE	CAS	2009-11-30	12.92	13.13	12.33	13.10	98900	13.10
NYSE	CAS	2009-11-27	12.76	13.49	12.76	13.06	31600	13.06
NYSE	CAS	2009-11-25	13.67	13.81	13.30	13.54	85400	13.54
NYSE	CAS	2009-11-24	13.76	13.84	13.26	13.61	85300	13.61
NYSE	CAS	2009-11-23	13.43	14.02	13.43	13.79	94900	13.79
NYSE	CAS	2009-11-20	12.87	13.16	12.57	13.12	64400	13.12
NYSE	CAS	2009-11-19	13.38	13.45	12.57	12.97	100400	12.97
NYSE	CAS	2009-11-18	13.42	13.70	13.18	13.58	69200	13.58
NYSE	CAS	2009-11-17	13.85	13.88	13.44	13.56	100900	13.56
NYSE	CAS	2009-11-16	12.80	13.97	12.80	13.86	115700	13.86
NYSE	CAS	2009-11-13	12.57	13.02	12.14	12.76	122700	12.76
NYSE	CAS	2009-11-12	13.08	13.10	12.45	12.47	58800	12.47
NYSE	CAS	2009-11-11	13.00	13.45	12.78	13.09	132100	13.09
NYSE	CAS	2009-11-10	13.15	13.17	12.75	12.78	95100	12.78
NYSE	CAS	2009-11-09	12.81	13.44	12.66	13.23	167200	13.23
NYSE	CAS	2009-11-06	12.47	12.77	12.01	12.58	191300	12.58
NYSE	CAS	2009-11-05	12.03	12.83	11.94	12.64	181600	12.64
NYSE	CAS	2009-11-04	12.06	12.10	11.75	11.98	199200	11.98
NYSE	CAS	2009-11-03	11.52	11.96	11.36	11.88	211700	11.88
NYSE	CAS	2009-11-02	11.35	11.47	11.10	11.39	387300	11.39
NYSE	CAS	2009-10-30	11.40	11.56	11.23	11.27	413200	11.27
NYSE	CAS	2009-10-29	11.39	11.58	11.04	11.46	182400	11.46
NYSE	CAS	2009-10-28	11.56	11.80	11.10	11.25	311200	11.25
NYSE	CAS	2009-10-27	11.40	11.89	10.86	11.53	538500	11.53
NYSE	CAS	2009-10-26	11.64	11.95	11.31	11.46	369800	11.46
NYSE	CAS	2009-10-23	11.75	12.00	11.58	11.60	483100	11.60
NYSE	CAS	2009-10-22	11.54	11.86	11.24	11.72	214800	11.72
NYSE	CAS	2009-10-21	11.42	11.98	11.40	11.69	145800	11.69
NYSE	CAS	2009-10-20	11.45	11.64	11.25	11.52	172100	11.52
NYSE	CAS	2009-10-19	11.24	11.59	11.10	11.46	102900	11.46
NYSE	CAS	2009-10-16	11.04	11.27	10.87	11.15	127600	11.15
NYSE	CAS	2009-10-15	10.90	11.22	10.66	11.14	97000	11.14
NYSE	CAS	2009-10-14	10.49	11.07	10.26	11.05	166600	11.05
NYSE	CAS	2009-10-13	10.05	10.26	10.00	10.17	222400	10.17
NYSE	CAS	2009-10-12	10.43	10.47	9.99	10.06	136100	10.06
NYSE	CAS	2009-10-09	10.08	10.28	10.05	10.25	130700	10.25
NYSE	CAS	2009-10-08	10.18	10.43	10.01	10.06	188500	10.06
NYSE	CAS	2009-10-07	10.04	10.32	9.91	10.04	109700	10.04
NYSE	CAS	2009-10-06	10.20	10.48	9.51	10.08	137600	10.08
NYSE	CAS	2009-10-05	9.41	10.12	9.38	10.07	164800	10.07
NYSE	CAS	2009-10-02	9.00	9.48	8.74	9.37	287100	9.37
NYSE	CAS	2009-10-01	9.90	10.04	9.17	9.18	154600	9.18
NYSE	CAS	2009-09-30	10.38	10.49	9.84	9.94	187400	9.94
NYSE	CAS	2009-09-29	10.68	10.90	10.40	10.45	147300	10.45
NYSE	CAS	2009-09-28	10.62	10.95	10.39	10.65	119300	10.65
NYSE	CAS	2009-09-25	10.76	11.13	10.31	10.54	120300	10.54
NYSE	CAS	2009-09-24	11.13	11.22	10.78	10.78	158900	10.78
NYSE	CAS	2009-09-23	11.15	11.28	11.11	11.12	96000	11.12
NYSE	CAS	2009-09-22	11.26	11.48	11.00	11.15	106700	11.15
NYSE	CAS	2009-09-21	11.19	11.26	10.95	11.11	110900	11.11
NYSE	CAS	2009-09-18	11.52	11.83	11.37	11.50	175800	11.50
NYSE	CAS	2009-09-17	11.85	11.99	11.30	11.48	110500	11.48
NYSE	CAS	2009-09-16	11.69	12.11	11.52	11.84	99100	11.84
NYSE	CAS	2009-09-15	11.58	11.72	11.32	11.60	103500	11.60
NYSE	CAS	2009-09-14	11.37	11.71	11.03	11.58	104200	11.58
NYSE	CAS	2009-09-11	11.60	12.00	11.35	11.49	106200	11.49
NYSE	CAS	2009-09-10	11.37	11.61	11.30	11.50	123100	11.50
NYSE	CAS	2009-09-09	11.37	11.79	11.25	11.42	104000	11.42
NYSE	CAS	2009-09-08	11.21	11.39	10.84	11.33	116800	11.33
NYSE	CAS	2009-09-04	11.12	11.19	10.65	11.11	97000	11.11
NYSE	CAS	2009-09-03	11.16	11.25	10.60	11.21	92000	11.21
NYSE	CAS	2009-09-02	10.64	11.39	10.55	11.10	178100	11.10
NYSE	CAS	2009-09-01	10.92	11.37	10.58	10.72	143200	10.72
NYSE	CAS	2009-08-31	10.85	11.08	10.74	11.01	105500	11.01
NYSE	CAS	2009-08-28	11.29	11.51	10.85	11.05	120600	11.05
NYSE	CAS	2009-08-27	11.26	11.26	10.60	11.16	78300	11.16
NYSE	CAS	2009-08-26	11.21	11.43	10.69	11.29	73400	11.29
NYSE	CAS	2009-08-25	11.82	11.93	11.07	11.18	92800	11.18
NYSE	CAS	2009-08-24	11.39	11.70	11.15	11.59	78200	11.59
NYSE	CAS	2009-08-21	11.66	11.86	10.94	11.38	150400	11.38
NYSE	CAS	2009-08-20	10.80	11.40	10.69	11.36	79200	11.36
NYSE	CAS	2009-08-19	10.75	11.06	10.55	10.84	115900	10.84
NYSE	CAS	2009-08-18	10.50	10.86	10.39	10.81	160900	10.81
NYSE	CAS	2009-08-17	11.05	11.16	10.36	10.46	215000	10.46
NYSE	CAS	2009-08-14	11.39	11.39	11.00	11.19	133700	11.19
NYSE	CAS	2009-08-13	11.21	12.00	10.70	11.39	139000	11.39
NYSE	CAS	2009-08-12	11.06	11.54	10.71	11.03	258700	11.03
NYSE	CAS	2009-08-11	10.71	11.13	10.54	11.01	127800	11.01
NYSE	CAS	2009-08-10	10.77	10.91	10.47	10.76	93300	10.76
NYSE	CAS	2009-08-07	10.92	11.20	10.65	10.90	93900	10.90
NYSE	CAS	2009-08-06	10.99	11.14	10.60	10.67	113900	10.67
NYSE	CAS	2009-08-05	11.49	11.49	10.45	10.93	231500	10.93
NYSE	CAS	2009-08-04	12.15	12.48	11.15	11.33	257500	11.33
NYSE	CAS	2009-08-03	10.80	12.38	10.76	12.24	211900	12.24
NYSE	CAS	2009-07-31	10.00	10.70	9.69	10.55	239300	10.55
NYSE	CAS	2009-07-30	10.24	10.66	9.98	10.08	244800	10.08
NYSE	CAS	2009-07-29	11.87	11.99	10.04	10.21	311500	10.21
NYSE	CAS	2009-07-28	11.25	12.90	11.18	12.06	133900	12.06
NYSE	CAS	2009-07-27	13.15	13.40	12.54	12.87	110400	12.87
NYSE	CAS	2009-07-24	12.83	13.24	12.81	13.14	53400	13.14
NYSE	CAS	2009-07-23	12.27	13.06	12.07	12.97	83800	12.97
NYSE	CAS	2009-07-22	12.68	13.00	12.09	12.11	119700	12.11
NYSE	CAS	2009-07-21	13.27	13.40	12.55	12.71	73300	12.71
NYSE	CAS	2009-07-20	12.83	13.48	12.83	13.06	93500	13.06
NYSE	CAS	2009-07-17	12.27	13.00	12.24	12.90	115600	12.90
NYSE	CAS	2009-07-16	11.83	12.53	11.83	12.25	72600	12.25
NYSE	CAS	2009-07-15	10.51	12.04	10.36	11.98	126700	11.98
NYSE	CAS	2009-07-14	10.49	10.62	10.13	10.27	59100	10.27
NYSE	CAS	2009-07-13	10.01	10.70	9.63	10.53	94000	10.53
NYSE	CAS	2009-07-10	9.77	10.18	9.70	9.98	78200	9.98
NYSE	CAS	2009-07-09	9.92	10.30	9.72	9.83	99100	9.83
NYSE	CAS	2009-07-08	10.44	10.49	9.45	9.81	89600	9.81
NYSE	CAS	2009-07-07	10.88	11.21	10.25	10.40	100200	10.40
NYSE	CAS	2009-07-06	11.00	11.08	10.55	10.84	88900	10.84
NYSE	CAS	2009-07-02	11.68	11.68	10.97	10.97	122200	10.97
NYSE	CAS	2009-07-01	12.26	12.57	11.69	11.91	96600	11.91
NYSE	CAS	2009-06-30	12.05	12.31	11.90	12.08	133800	12.08
NYSE	CAS	2009-06-29	12.48	12.87	12.04	12.16	57700	12.16
NYSE	CAS	2009-06-26	12.19	12.52	12.00	12.47	124800	12.47
NYSE	CAS	2009-06-25	11.52	12.32	11.44	12.26	82000	12.26
NYSE	CAS	2009-06-24	12.14	12.57	11.58	11.61	101900	11.61
NYSE	CAS	2009-06-23	11.69	12.01	11.53	11.95	131700	11.95
NYSE	CAS	2009-06-22	11.95	12.04	11.53	11.56	171500	11.56
NYSE	CAS	2009-06-19	11.55	12.41	11.55	12.05	151700	12.05
NYSE	CAS	2009-06-18	10.82	11.52	10.44	11.26	95400	11.26
NYSE	CAS	2009-06-17	10.90	11.51	10.77	10.87	121400	10.87
NYSE	CAS	2009-06-16	11.17	11.52	10.48	10.88	182500	10.88
NYSE	CAS	2009-06-15	12.11	12.35	10.93	11.07	123800	11.07
NYSE	CAS	2009-06-12	12.56	12.56	12.00	12.35	76000	12.35
NYSE	CAS	2009-06-11	12.30	12.60	12.12	12.39	76500	12.39
NYSE	CAS	2009-06-10	12.20	12.37	11.77	12.31	147500	12.31
NYSE	CAS	2009-06-09	11.84	12.21	11.61	12.01	93400	12.01
NYSE	CAS	2009-06-08	12.11	12.26	11.29	11.78	104300	11.78
NYSE	CAS	2009-06-05	12.42	12.80	12.18	12.33	117000	12.33
NYSE	CAS	2009-06-04	11.54	12.33	11.14	12.32	112500	12.32
NYSE	CAS	2009-06-03	11.81	11.81	11.11	11.39	182000	11.39
NYSE	CAS	2009-06-02	11.00	11.89	10.73	11.81	157300	11.81
NYSE	CAS	2009-06-01	10.81	11.67	10.81	11.17	99300	11.17
NYSE	CAS	2009-05-29	10.45	10.51	10.00	10.50	81700	10.50
NYSE	CAS	2009-05-28	10.53	10.81	10.00	10.36	65100	10.36
NYSE	CAS	2009-05-27	11.17	11.33	10.39	10.53	71000	10.53
NYSE	CAS	2009-05-26	10.13	11.67	10.12	11.25	119200	11.25
NYSE	CAS	2009-05-22	10.91	10.91	10.18	10.24	78000	10.24
NYSE	CAS	2009-05-21	10.35	10.93	10.23	10.85	103800	10.85
NYSE	CAS	2009-05-20	10.96	11.75	10.48	10.57	107800	10.57
NYSE	CAS	2009-05-19	10.46	10.96	10.33	10.68	169800	10.68
NYSE	CAS	2009-05-18	10.12	10.66	10.04	10.60	81700	10.60
NYSE	CAS	2009-05-15	10.49	10.50	9.78	9.99	101400	9.99
NYSE	CAS	2009-05-14	10.38	11.05	10.02	10.51	97800	10.51
NYSE	CAS	2009-05-13	11.31	11.54	10.13	10.28	143300	10.28
NYSE	CAS	2009-05-12	11.59	11.72	11.15	11.52	190800	11.52
NYSE	CAS	2009-05-11	11.07	11.59	10.80	11.52	133100	11.52
NYSE	CAS	2009-05-08	10.66	11.42	10.49	11.42	104000	11.42
NYSE	CAS	2009-05-07	10.96	11.18	10.17	10.40	116700	10.40
NYSE	CAS	2009-05-06	11.52	11.59	10.57	10.74	153200	10.74
NYSE	CAS	2009-05-05	11.12	11.52	10.89	11.39	153800	11.39
NYSE	CAS	2009-05-04	10.27	11.27	10.27	11.25	231200	11.25
NYSE	CAS	2009-05-01	9.67	10.66	9.60	10.28	130100	10.28
NYSE	CAS	2009-04-30	9.59	10.09	9.46	9.69	153000	9.69
NYSE	CAS	2009-04-29	9.50	10.03	9.13	9.59	177400	9.59
NYSE	CAS	2009-04-28	9.43	9.93	8.28	9.59	279400	9.59
NYSE	CAS	2009-04-27	11.26	11.84	10.99	11.51	186200	11.51
NYSE	CAS	2009-04-24	11.30	12.18	11.20	11.77	91600	11.77
NYSE	CAS	2009-04-23	11.28	11.51	10.80	11.19	204000	11.19
NYSE	CAS	2009-04-22	10.92	11.64	10.92	11.30	248900	11.30
NYSE	CAS	2009-04-21	9.94	11.32	9.90	11.12	125300	11.12
NYSE	CAS	2009-04-20	10.22	10.29	9.83	9.97	116200	9.97
NYSE	CAS	2009-04-17	10.46	10.62	10.30	10.43	129400	10.43
NYSE	CAS	2009-04-16	10.55	10.57	9.90	10.42	205100	10.42
NYSE	CAS	2009-04-15	9.77	10.50	9.68	10.39	108700	10.39
NYSE	CAS	2009-04-14	9.12	10.31	8.93	9.86	192600	9.86
NYSE	CAS	2009-04-13	8.87	9.42	8.68	9.34	131900	9.34
NYSE	CAS	2009-04-09	8.98	9.27	8.63	8.99	212100	8.99
NYSE	CAS	2009-04-08	8.46	8.82	8.25	8.72	139500	8.72
NYSE	CAS	2009-04-07	8.91	9.10	8.45	8.48	102400	8.48
NYSE	CAS	2009-04-06	9.51	9.51	8.80	9.06	419500	9.06
NYSE	CAS	2009-04-03	9.95	9.95	9.23	9.65	188000	9.65
NYSE	CAS	2009-04-02	8.85	9.80	8.85	9.73	209200	9.73
NYSE	CAS	2009-04-01	8.72	9.10	8.46	8.81	169600	8.81
NYSE	CAS	2009-03-31	8.63	9.39	8.53	8.92	105500	8.92
NYSE	CAS	2009-03-30	9.08	9.08	7.99	8.48	193200	8.48
NYSE	CAS	2009-03-27	9.47	9.89	9.23	9.28	107900	9.28
NYSE	CAS	2009-03-26	9.47	9.61	9.25	9.61	135100	9.61
NYSE	CAS	2009-03-25	9.35	9.55	8.87	9.31	136100	9.31
NYSE	CAS	2009-03-24	9.37	9.53	9.05	9.19	155300	9.19
NYSE	CAS	2009-03-23	9.59	9.97	9.36	9.60	290900	9.60
NYSE	CAS	2009-03-20	9.54	9.67	9.32	9.36	225500	9.36
NYSE	CAS	2009-03-19	9.64	10.20	9.25	9.42	233000	9.42
NYSE	CAS	2009-03-18	9.16	10.01	8.66	9.51	192500	9.51
NYSE	CAS	2009-03-17	8.97	9.18	8.36	9.18	121300	9.18
NYSE	CAS	2009-03-16	8.70	9.25	8.70	9.05	344500	8.99
NYSE	CAS	2009-03-13	9.11	9.20	8.37	8.63	158200	8.57
NYSE	CAS	2009-03-12	7.95	9.32	7.60	9.07	229400	9.01
NYSE	CAS	2009-03-11	8.18	8.47	7.53	7.98	195600	7.93
NYSE	CAS	2009-03-10	6.85	8.30	6.36	8.20	319400	8.15
NYSE	CAS	2009-03-09	5.84	5.94	5.29	5.37	142600	5.33
NYSE	CAS	2009-03-06	6.01	6.04	5.64	5.89	90300	5.85
NYSE	CAS	2009-03-05	6.19	6.38	5.83	5.92	211300	5.88
NYSE	CAS	2009-03-04	6.37	6.54	6.14	6.37	143500	6.33
NYSE	CAS	2009-03-03	6.33	6.49	6.05	6.24	102800	6.20
NYSE	CAS	2009-03-02	7.10	7.20	6.26	6.36	90600	6.32
NYSE	CAS	2009-02-27	7.41	7.50	7.09	7.29	105400	7.24
NYSE	CAS	2009-02-26	7.56	7.98	7.42	7.51	107000	7.46
NYSE	CAS	2009-02-25	7.69	7.90	7.21	7.49	109800	7.44
NYSE	CAS	2009-02-24	7.90	8.01	7.47	7.80	113500	7.75
NYSE	CAS	2009-02-23	8.59	8.69	7.67	7.73	127700	7.68
NYSE	CAS	2009-02-20	9.12	9.14	8.27	8.52	208600	8.46
NYSE	CAS	2009-02-19	8.95	9.39	8.95	9.30	127300	9.24
NYSE	CAS	2009-02-18	9.38	9.38	8.77	8.85	109700	8.79
NYSE	CAS	2009-02-17	9.41	9.57	9.00	9.28	133200	9.22
NYSE	CAS	2009-02-13	9.95	10.07	9.73	9.74	59600	9.68
NYSE	CAS	2009-02-12	9.70	10.02	9.38	9.91	72300	9.84
NYSE	CAS	2009-02-11	10.08	10.43	9.59	9.80	57800	9.74
NYSE	CAS	2009-02-10	10.66	10.99	9.89	10.00	130400	9.93
NYSE	CAS	2009-02-09	11.01	11.33	10.61	10.72	84700	10.65
NYSE	CAS	2009-02-06	10.15	11.44	10.15	11.36	125300	11.28
NYSE	CAS	2009-02-05	10.04	10.78	10.04	10.13	136100	10.06
NYSE	CAS	2009-02-04	9.14	10.58	9.14	10.37	196300	10.30
NYSE	CAS	2009-02-03	9.24	9.28	8.95	9.14	84400	9.08
NYSE	CAS	2009-02-02	8.41	9.27	8.21	9.17	116100	9.11
NYSE	CAS	2009-01-30	8.61	8.77	8.15	8.46	138300	8.40
NYSE	CAS	2009-01-29	9.61	9.61	8.65	8.67	75700	8.61
NYSE	CAS	2009-01-28	9.25	9.85	9.25	9.78	68000	9.72
NYSE	CAS	2009-01-27	8.61	9.31	8.60	9.08	104900	9.02
NYSE	CAS	2009-01-26	8.47	9.22	8.23	8.47	128300	8.41
NYSE	CAS	2009-01-23	8.23	8.88	8.04	8.43	79800	8.37
NYSE	CAS	2009-01-22	8.91	9.18	8.38	8.55	108600	8.49
NYSE	CAS	2009-01-21	8.80	9.18	8.43	9.15	185800	9.09
NYSE	CAS	2009-01-20	9.52	9.75	8.67	8.67	180000	8.61
NYSE	CAS	2009-01-16	9.62	9.82	8.99	9.62	87800	9.56
NYSE	CAS	2009-01-15	9.00	9.62	8.67	9.50	231200	9.44
NYSE	CAS	2009-01-14	10.16	10.16	8.64	8.93	199200	8.87
NYSE	CAS	2009-01-13	10.34	10.88	10.14	10.40	100900	10.33
NYSE	CAS	2009-01-12	10.90	11.35	10.30	10.35	120400	10.28
NYSE	CAS	2009-01-09	12.17	12.49	11.13	11.16	124000	11.09
NYSE	CAS	2009-01-08	11.62	12.18	11.37	12.17	157000	12.09
NYSE	CAS	2009-01-07	12.35	12.47	11.22	11.64	233700	11.56
NYSE	CAS	2009-01-06	11.80	13.09	11.74	12.49	210300	12.41
NYSE	CAS	2009-01-05	12.04	12.19	11.33	11.68	174800	11.60
NYSE	CAS	2009-01-02	10.80	12.28	10.68	12.09	225200	12.01
NYSE	CPK	2009-12-31	32.08	32.15	31.97	32.05	46700	32.05
NYSE	CPK	2009-12-30	31.89	32.08	31.67	32.08	42000	32.08
NYSE	CPK	2009-12-29	31.85	32.00	31.67	31.92	56300	31.92
NYSE	CPK	2009-12-28	31.89	31.90	31.65	31.85	12800	31.85
NYSE	CPK	2009-12-24	31.86	31.86	31.58	31.86	5900	31.86
NYSE	CPK	2009-12-23	31.86	31.90	31.62	31.84	20700	31.84
NYSE	CPK	2009-12-22	31.73	32.02	31.64	31.85	24800	31.85
NYSE	CPK	2009-12-21	31.84	31.88	31.46	31.74	29100	31.74
NYSE	CPK	2009-12-18	31.93	31.93	31.50	31.59	68900	31.59
NYSE	CPK	2009-12-17	31.50	31.93	31.34	31.86	27500	31.86
NYSE	CPK	2009-12-16	31.90	32.02	31.44	31.60	43800	31.60
NYSE	CPK	2009-12-15	32.04	32.04	31.28	31.73	42900	31.73
NYSE	CPK	2009-12-14	32.07	32.07	31.69	32.05	21600	32.05
NYSE	CPK	2009-12-11	32.11	32.20	31.80	31.93	13600	31.93
NYSE	CPK	2009-12-10	32.20	32.20	31.77	31.95	30000	31.95
NYSE	CPK	2009-12-09	32.43	32.65	32.19	32.42	46900	32.10
NYSE	CPK	2009-12-08	32.07	32.34	32.05	32.22	58700	31.91
NYSE	CPK	2009-12-07	32.38	32.67	31.73	32.24	50800	31.93
NYSE	CPK	2009-12-04	32.21	32.42	31.86	32.34	31000	32.03
NYSE	CPK	2009-12-03	32.20	32.30	31.78	31.86	29500	31.55
NYSE	CPK	2009-12-02	31.86	32.30	31.72	32.09	34600	31.78
NYSE	CPK	2009-12-01	31.64	32.07	31.25	31.92	42100	31.61
NYSE	CPK	2009-11-30	31.02	31.55	30.50	31.34	78000	31.04
NYSE	CPK	2009-11-27	31.49	31.91	30.98	30.98	21000	30.68
NYSE	CPK	2009-11-25	31.83	32.25	31.40	31.79	32400	31.48
NYSE	CPK	2009-11-24	31.12	31.75	30.80	31.73	31400	31.42
NYSE	CPK	2009-11-23	31.44	32.00	30.97	31.20	42500	30.90
NYSE	CPK	2009-11-20	31.17	31.75	30.96	31.14	33600	30.84
NYSE	CPK	2009-11-19	30.99	31.40	30.83	31.30	65400	31.00
NYSE	CPK	2009-11-18	30.98	31.21	30.45	31.18	48100	30.88
NYSE	CPK	2009-11-17	31.10	31.30	30.36	30.98	41300	30.68
NYSE	CPK	2009-11-16	30.77	31.33	30.51	31.15	28800	30.85
NYSE	CPK	2009-11-13	31.02	31.02	30.27	30.70	23400	30.40
NYSE	CPK	2009-11-12	31.62	31.87	30.60	30.73	41100	30.43
NYSE	CPK	2009-11-11	31.97	32.00	31.67	31.75	36000	31.44
NYSE	CPK	2009-11-10	31.94	32.24	31.21	31.71	34300	31.40
NYSE	CPK	2009-11-09	31.99	32.13	30.70	32.00	39100	31.69
NYSE	CPK	2009-11-06	32.08	32.36	29.98	31.84	25100	31.53
NYSE	CPK	2009-11-05	31.67	32.42	31.19	32.32	30300	32.01
NYSE	CPK	2009-11-04	31.53	31.99	31.30	31.67	47400	31.36
NYSE	CPK	2009-11-03	30.98	31.55	30.50	31.54	50700	31.23
NYSE	CPK	2009-11-02	31.40	31.40	30.12	31.06	50100	30.76
NYSE	CPK	2009-10-30	30.73	31.69	30.44	31.68	83400	31.37
NYSE	CPK	2009-10-29	30.68	30.86	30.52	30.83	29000	30.53
NYSE	CPK	2009-10-28	30.44	30.86	30.33	30.50	79400	30.20
NYSE	CPK	2009-10-27	30.61	30.84	30.41	30.42	28900	30.12
NYSE	CPK	2009-10-26	30.83	31.04	30.35	30.40	23100	30.10
NYSE	CPK	2009-10-23	31.20	31.20	30.74	30.83	20200	30.53
NYSE	CPK	2009-10-22	30.63	31.24	30.49	31.20	17400	30.90
NYSE	CPK	2009-10-21	31.24	31.48	30.75	30.83	18900	30.53
NYSE	CPK	2009-10-20	31.39	31.73	30.98	31.29	16500	30.99
NYSE	CPK	2009-10-19	31.35	31.39	30.93	31.39	19400	31.09
NYSE	CPK	2009-10-16	30.80	31.29	30.80	31.16	19500	30.86
NYSE	CPK	2009-10-15	31.29	31.46	30.33	30.88	26100	30.58
NYSE	CPK	2009-10-14	31.74	31.95	31.10	31.42	13400	31.11
NYSE	CPK	2009-10-13	30.82	31.94	30.82	31.52	27100	31.21
NYSE	CPK	2009-10-12	30.67	30.69	30.52	30.63	5900	30.33
NYSE	CPK	2009-10-09	30.40	30.76	30.25	30.68	11900	30.38
NYSE	CPK	2009-10-08	30.81	30.81	30.32	30.32	12700	30.03
NYSE	CPK	2009-10-07	30.10	30.71	30.03	30.63	9900	30.33
NYSE	CPK	2009-10-06	30.21	30.21	29.85	30.15	14100	29.86
NYSE	CPK	2009-10-05	29.91	29.91	29.53	29.77	17400	29.48
NYSE	CPK	2009-10-02	30.16	30.48	29.75	29.83	25200	29.54
NYSE	CPK	2009-10-01	31.56	31.56	30.28	30.28	20300	29.99
NYSE	CPK	2009-09-30	31.40	31.44	30.42	30.99	15000	30.69
NYSE	CPK	2009-09-29	31.44	31.47	31.19	31.29	13000	30.99
NYSE	CPK	2009-09-28	30.70	31.79	30.65	31.44	16300	31.13
NYSE	CPK	2009-09-25	30.04	30.77	30.04	30.64	17100	30.34
NYSE	CPK	2009-09-24	30.57	30.95	29.96	30.03	32100	29.74
NYSE	CPK	2009-09-23	30.80	31.23	30.38	30.59	16100	30.29
NYSE	CPK	2009-09-22	30.53	31.07	29.75	30.66	21000	30.36
NYSE	CPK	2009-09-21	31.00	31.00	30.00	30.25	10700	29.96
NYSE	CPK	2009-09-18	30.56	30.98	30.56	30.87	26800	30.57
NYSE	CPK	2009-09-17	30.17	30.75	30.16	30.62	12600	30.32
NYSE	CPK	2009-09-16	29.92	30.23	29.51	30.12	17800	29.83
NYSE	CPK	2009-09-15	29.51	30.45	29.51	29.92	17600	29.63
NYSE	CPK	2009-09-14	29.36	29.64	29.24	29.62	16900	29.33
NYSE	CPK	2009-09-11	30.05	30.05	29.64	29.64	16600	29.35
NYSE	CPK	2009-09-10	29.94	30.04	29.36	30.01	39900	29.72
NYSE	CPK	2009-09-09	30.02	30.45	29.98	30.18	39800	29.57
NYSE	CPK	2009-09-08	30.67	31.15	29.95	30.06	32200	29.46
NYSE	CPK	2009-09-04	30.18	30.50	29.84	30.36	19000	29.75
NYSE	CPK	2009-09-03	30.06	30.42	30.00	30.13	17900	29.53
NYSE	CPK	2009-09-02	30.26	30.51	30.02	30.07	15000	29.47
NYSE	CPK	2009-09-01	30.56	30.56	29.63	30.40	24100	29.79
NYSE	CPK	2009-08-31	31.09	31.78	30.50	30.80	45900	30.18
NYSE	CPK	2009-08-28	32.13	32.31	31.15	31.37	18700	30.74
NYSE	CPK	2009-08-27	31.59	32.19	31.45	32.14	13300	31.50
NYSE	CPK	2009-08-26	32.29	32.29	30.80	31.41	26500	30.78
NYSE	CPK	2009-08-25	32.73	33.00	32.13	32.36	24900	31.71
NYSE	CPK	2009-08-24	31.70	32.94	31.70	32.47	25400	31.82
NYSE	CPK	2009-08-21	31.79	31.88	30.70	31.67	33300	31.03
NYSE	CPK	2009-08-20	30.18	31.49	30.18	31.36	16900	30.73
NYSE	CPK	2009-08-19	30.06	30.61	29.72	30.16	17500	29.56
NYSE	CPK	2009-08-18	30.20	30.46	29.82	30.23	15000	29.62
NYSE	CPK	2009-08-17	30.14	30.24	29.63	29.99	16300	29.39
NYSE	CPK	2009-08-14	32.00	32.00	30.26	30.55	45600	29.94
NYSE	CPK	2009-08-13	32.48	32.48	31.74	31.99	17000	31.35
NYSE	CPK	2009-08-12	32.40	33.29	32.05	32.40	29200	31.75
NYSE	CPK	2009-08-11	32.27	33.00	32.16	32.47	17000	31.82
NYSE	CPK	2009-08-10	31.97	33.11	31.97	32.50	20200	31.85
NYSE	CPK	2009-08-07	33.20	33.33	32.40	32.47	27200	31.82
NYSE	CPK	2009-08-06	33.15	33.15	32.59	32.86	17500	32.20
NYSE	CPK	2009-08-05	34.63	34.63	32.68	33.12	31000	32.46
NYSE	CPK	2009-08-04	33.69	35.00	33.01	34.63	27300	33.94
NYSE	CPK	2009-08-03	33.21	33.85	32.91	33.82	15700	33.14
NYSE	CPK	2009-07-31	33.97	33.99	33.00	33.15	53000	32.49
NYSE	CPK	2009-07-30	33.99	34.25	33.82	34.01	19700	33.33
NYSE	CPK	2009-07-29	34.08	34.21	33.66	33.71	9400	33.03
NYSE	CPK	2009-07-28	33.86	34.36	33.28	34.31	33200	33.62
NYSE	CPK	2009-07-27	33.53	33.87	33.28	33.86	15200	33.18
NYSE	CPK	2009-07-24	33.45	33.86	32.85	33.53	16700	32.86
NYSE	CPK	2009-07-23	32.48	33.81	32.36	33.60	31000	32.93
NYSE	CPK	2009-07-22	31.90	33.06	31.32	32.60	46500	31.95
NYSE	CPK	2009-07-21	32.68	32.68	31.09	31.96	32200	31.32
NYSE	CPK	2009-07-20	32.85	32.85	32.22	32.68	8900	32.02
NYSE	CPK	2009-07-17	33.22	33.22	32.34	32.85	20000	32.19
NYSE	CPK	2009-07-16	32.93	33.24	32.31	33.22	25200	32.55
NYSE	CPK	2009-07-15	32.92	33.12	32.48	32.94	31900	32.28
NYSE	CPK	2009-07-14	32.95	33.18	32.59	32.65	12000	32.00
NYSE	CPK	2009-07-13	32.05	33.15	31.74	32.87	26900	32.21
NYSE	CPK	2009-07-10	31.25	32.37	31.25	32.21	13700	31.56
NYSE	CPK	2009-07-09	32.56	32.86	31.44	31.45	15100	30.82
NYSE	CPK	2009-07-08	32.14	32.66	31.81	32.45	19700	31.80
NYSE	CPK	2009-07-07	33.30	33.30	31.65	32.15	24900	31.51
NYSE	CPK	2009-07-06	32.70	33.30	32.16	33.25	19200	32.58
NYSE	CPK	2009-07-02	32.80	32.80	31.88	32.20	23500	31.55
NYSE	CPK	2009-07-01	32.87	33.70	32.55	33.25	16400	32.58
NYSE	CPK	2009-06-30	34.48	34.48	32.36	32.53	38600	31.88
NYSE	CPK	2009-06-29	32.98	34.55	32.56	34.35	54900	33.66
NYSE	CPK	2009-06-26	31.63	33.76	31.63	33.38	198300	32.71
NYSE	CPK	2009-06-25	30.60	31.74	30.60	31.62	25300	30.99
NYSE	CPK	2009-06-24	30.96	31.44	30.63	30.73	16000	30.11
NYSE	CPK	2009-06-23	30.55	31.82	30.54	30.54	31500	29.93
NYSE	CPK	2009-06-22	31.00	31.27	30.11	30.11	23900	29.51
NYSE	CPK	2009-06-19	32.50	32.50	31.11	31.31	41600	30.68
NYSE	CPK	2009-06-18	31.56	32.28	31.54	31.96	22700	31.32
NYSE	CPK	2009-06-17	31.12	31.97	30.71	31.60	19600	30.97
NYSE	CPK	2009-06-16	32.05	32.05	30.85	31.12	22900	30.50
NYSE	CPK	2009-06-15	31.47	31.79	30.76	31.73	21400	31.09
NYSE	CPK	2009-06-12	31.68	32.43	30.93	32.08	19700	31.44
NYSE	CPK	2009-06-11	31.03	32.26	31.03	31.84	18400	31.20
NYSE	CPK	2009-06-10	32.25	32.25	30.57	31.41	31100	30.78
NYSE	CPK	2009-06-09	30.87	32.56	30.87	31.96	27300	31.01
NYSE	CPK	2009-06-08	32.15	32.19	31.70	31.82	33300	30.87
NYSE	CPK	2009-06-05	32.77	32.77	32.15	32.15	29700	31.19
NYSE	CPK	2009-06-04	32.38	32.82	32.37	32.76	18800	31.79
NYSE	CPK	2009-06-03	32.65	32.93	32.00	32.29	31600	31.33
NYSE	CPK	2009-06-02	32.89	33.36	32.60	32.94	48300	31.96
NYSE	CPK	2009-06-01	32.85	33.50	31.48	32.91	47100	31.93
NYSE	CPK	2009-05-29	31.67	33.23	30.67	32.86	155900	31.88
NYSE	CPK	2009-05-28	31.34	31.89	30.89	31.30	20900	30.37
NYSE	CPK	2009-05-27	31.58	31.90	30.93	30.99	35900	30.07
NYSE	CPK	2009-05-26	30.18	32.00	30.14	31.70	40300	30.76
NYSE	CPK	2009-05-22	30.09	31.12	30.07	30.38	33800	29.48
NYSE	CPK	2009-05-21	30.30	31.10	29.54	29.99	45100	29.10
NYSE	CPK	2009-05-20	30.40	31.28	30.16	30.60	36400	29.69
NYSE	CPK	2009-05-19	29.47	31.08	28.80	30.25	40400	29.35
NYSE	CPK	2009-05-18	29.72	30.70	29.09	29.47	43600	28.59
NYSE	CPK	2009-05-15	30.60	30.60	29.18	29.49	29100	28.61
NYSE	CPK	2009-05-14	31.04	31.49	30.00	30.63	29300	29.72
NYSE	CPK	2009-05-13	30.25	30.69	29.78	29.78	14300	28.90
NYSE	CPK	2009-05-12	31.14	31.40	30.32	30.60	16900	29.69
NYSE	CPK	2009-05-11	31.17	31.61	30.94	31.10	12600	30.18
NYSE	CPK	2009-05-08	30.36	31.67	30.36	31.45	43600	30.52
NYSE	CPK	2009-05-07	30.39	30.85	29.65	29.96	24200	29.07
NYSE	CPK	2009-05-06	29.75	30.53	28.98	29.98	29100	29.09
NYSE	CPK	2009-05-05	30.05	30.27	28.75	29.41	42600	28.54
NYSE	CPK	2009-05-04	29.96	30.76	29.35	30.05	58500	29.16
NYSE	CPK	2009-05-01	29.34	30.40	28.54	29.71	42000	28.83
NYSE	CPK	2009-04-30	30.31	30.75	29.18	29.29	34900	28.42
NYSE	CPK	2009-04-29	29.00	30.55	28.79	30.14	32000	29.24
NYSE	CPK	2009-04-28	28.75	29.19	28.75	28.82	20700	27.96
NYSE	CPK	2009-04-27	28.22	28.74	28.00	28.44	14400	27.60
NYSE	CPK	2009-04-24	27.91	29.03	27.91	28.69	26000	27.84
NYSE	CPK	2009-04-23	29.28	29.28	27.93	28.18	24600	27.34
NYSE	CPK	2009-04-22	28.94	30.05	28.73	29.17	24500	28.30
NYSE	CPK	2009-04-21	27.62	29.61	27.62	29.21	30200	28.34
NYSE	CPK	2009-04-20	29.08	29.10	27.93	28.31	24600	27.47
NYSE	CPK	2009-04-17	30.95	31.04	29.33	29.65	27300	28.77
NYSE	CPK	2009-04-16	31.01	31.57	30.59	30.78	21200	29.87
NYSE	CPK	2009-04-15	29.91	31.35	29.91	30.71	16600	29.80
NYSE	CPK	2009-04-14	30.57	30.71	29.86	30.03	12500	29.14
NYSE	CPK	2009-04-13	30.15	31.18	30.15	31.00	17500	30.08
NYSE	CPK	2009-04-09	29.79	31.53	29.79	30.49	31600	29.58
NYSE	CPK	2009-04-08	29.46	29.98	28.36	29.51	14800	28.63
NYSE	CPK	2009-04-07	29.52	29.70	29.25	29.26	14900	28.39
NYSE	CPK	2009-04-06	30.54	30.54	28.98	29.52	21000	28.64
NYSE	CPK	2009-04-03	30.62	31.12	30.42	30.78	8600	29.87
NYSE	CPK	2009-04-02	31.24	31.24	30.35	30.65	33500	29.74
NYSE	CPK	2009-04-01	30.25	31.65	29.99	30.56	29800	29.65
NYSE	CPK	2009-03-31	30.30	31.00	29.54	30.48	14200	29.57
NYSE	CPK	2009-03-30	29.74	30.11	28.76	30.00	17500	29.11
NYSE	CPK	2009-03-27	30.60	30.83	29.87	30.06	21100	29.17
NYSE	CPK	2009-03-26	30.16	31.40	30.12	31.07	29500	30.15
NYSE	CPK	2009-03-25	28.95	30.62	28.31	29.87	23300	28.98
NYSE	CPK	2009-03-24	29.94	30.11	28.64	28.66	16900	27.81
NYSE	CPK	2009-03-23	29.02	30.44	29.02	30.29	32400	29.39
NYSE	CPK	2009-03-20	28.88	30.76	28.17	28.32	39200	27.48
NYSE	CPK	2009-03-19	29.00	29.00	28.24	28.66	21900	27.81
NYSE	CPK	2009-03-18	26.30	28.53	26.23	28.53	25500	27.68
NYSE	CPK	2009-03-17	24.47	26.57	24.47	26.33	21000	25.55
NYSE	CPK	2009-03-16	24.76	25.84	24.27	24.82	20900	24.08
NYSE	CPK	2009-03-13	24.40	24.90	24.20	24.46	16500	23.73
NYSE	CPK	2009-03-12	22.21	24.34	22.21	24.20	43600	23.48
NYSE	CPK	2009-03-11	23.86	23.86	22.02	22.38	29200	21.72
NYSE	CPK	2009-03-10	22.52	24.07	22.52	23.83	29400	22.83
NYSE	CPK	2009-03-09	23.43	24.08	22.30	22.92	42100	21.95
NYSE	CPK	2009-03-06	24.10	24.10	22.70	23.74	24300	22.74
NYSE	CPK	2009-03-05	26.54	26.54	23.79	23.90	32800	22.89
NYSE	CPK	2009-03-04	26.87	27.28	26.72	27.08	19900	25.94
NYSE	CPK	2009-03-03	26.37	27.07	26.37	26.65	32600	25.53
NYSE	CPK	2009-03-02	26.06	26.59	26.02	26.45	26400	25.34
NYSE	CPK	2009-02-27	26.55	27.07	26.45	26.55	37000	25.43
NYSE	CPK	2009-02-26	27.64	27.64	26.49	26.91	19300	25.78
NYSE	CPK	2009-02-25	27.90	27.90	26.75	27.02	29700	25.88
NYSE	CPK	2009-02-24	26.85	28.90	26.45	28.33	47600	27.14
NYSE	CPK	2009-02-23	27.32	27.32	26.45	26.56	17500	25.44
NYSE	CPK	2009-02-20	27.91	27.91	26.91	27.21	24300	26.06
NYSE	CPK	2009-02-19	28.20	28.43	27.82	28.06	14900	26.88
NYSE	CPK	2009-02-18	28.31	28.81	26.45	27.73	56800	26.56
NYSE	CPK	2009-02-17	28.36	29.56	27.75	28.67	30200	27.46
NYSE	CPK	2009-02-13	28.30	29.69	28.30	28.84	21800	27.62
NYSE	CPK	2009-02-12	29.25	29.25	28.16	28.61	18400	27.40
NYSE	CPK	2009-02-11	28.98	29.20	28.64	28.98	13900	27.76
NYSE	CPK	2009-02-10	29.70	30.19	28.48	28.48	21500	27.28
NYSE	CPK	2009-02-09	30.05	30.51	29.69	29.80	16000	28.54
NYSE	CPK	2009-02-06	29.57	30.74	29.44	30.45	15900	29.17
NYSE	CPK	2009-02-05	29.61	30.92	29.36	29.64	21900	28.39
NYSE	CPK	2009-02-04	29.66	30.48	29.58	29.74	21800	28.49
NYSE	CPK	2009-02-03	29.70	29.81	28.78	29.66	25100	28.41
NYSE	CPK	2009-02-02	28.89	29.84	28.25	29.66	27400	28.41
NYSE	CPK	2009-01-30	28.59	29.35	28.41	28.97	21100	27.75
NYSE	CPK	2009-01-29	29.38	29.55	28.00	28.25	22500	27.06
NYSE	CPK	2009-01-28	29.43	29.99	29.39	29.99	16600	28.73
NYSE	CPK	2009-01-27	28.56	29.24	28.56	29.08	14100	27.85
NYSE	CPK	2009-01-26	28.00	28.99	28.00	28.55	30100	27.35
NYSE	CPK	2009-01-23	26.29	28.56	26.01	27.72	31600	26.55
NYSE	CPK	2009-01-22	25.28	26.94	25.13	26.81	24200	25.68
NYSE	CPK	2009-01-21	26.75	26.75	25.31	25.74	24600	24.66
NYSE	CPK	2009-01-20	27.79	27.79	26.35	26.35	29300	25.24
NYSE	CPK	2009-01-16	28.11	28.30	27.57	28.07	29300	26.89
NYSE	CPK	2009-01-15	27.65	28.21	27.07	28.12	20900	26.94
NYSE	CPK	2009-01-14	27.99	28.04	27.16	27.51	12200	26.35
NYSE	CPK	2009-01-13	27.90	28.94	27.90	28.24	16000	27.05
NYSE	CPK	2009-01-12	29.64	29.64	27.98	28.03	15700	26.85
NYSE	CPK	2009-01-09	29.59	29.59	28.50	28.78	35200	27.57
NYSE	CPK	2009-01-08	29.88	30.04	28.89	29.82	21200	28.56
NYSE	CPK	2009-01-07	30.78	31.01	29.48	30.39	25900	29.11
NYSE	CPK	2009-01-06	31.64	32.36	31.01	31.25	44300	29.93
NYSE	CPK	2009-01-05	31.21	32.01	30.60	31.36	48200	30.04
NYSE	CPK	2009-01-02	30.51	31.96	30.51	31.09	27200	29.78
NYSE	CFI	2009-12-31	9.88	9.98	9.80	9.98	36800	9.98
NYSE	CFI	2009-12-30	9.79	9.84	9.51	9.84	42100	9.84
NYSE	CFI	2009-12-29	9.78	9.94	9.60	9.80	55600	9.80
NYSE	CFI	2009-12-28	9.25	9.66	9.14	9.59	147800	9.59
NYSE	CFI	2009-12-24	8.91	9.20	8.88	9.03	29200	9.03
NYSE	CFI	2009-12-23	8.91	9.20	8.83	8.93	58100	8.93
NYSE	CFI	2009-12-22	8.92	9.05	8.75	8.87	47500	8.87
NYSE	CFI	2009-12-21	8.41	9.20	8.41	8.90	40000	8.90
NYSE	CFI	2009-12-18	8.62	9.01	8.10	8.45	40400	8.45
NYSE	CFI	2009-12-17	9.02	9.20	8.75	8.87	16300	8.87
NYSE	CFI	2009-12-16	9.05	9.06	8.78	9.01	20700	9.01
NYSE	CFI	2009-12-15	8.94	9.05	8.51	8.90	35700	8.90
NYSE	CFI	2009-12-14	8.10	9.02	8.10	9.02	37300	9.02
NYSE	CFI	2009-12-11	8.19	8.32	8.00	8.07	36400	8.07
NYSE	CFI	2009-12-10	8.54	8.54	8.17	8.20	33500	8.20
NYSE	CFI	2009-12-09	8.99	9.18	8.41	8.59	44900	8.59
NYSE	CFI	2009-12-08	8.85	8.97	8.65	8.91	54900	8.91
NYSE	CFI	2009-12-07	7.99	8.90	7.98	8.74	140100	8.74
NYSE	CFI	2009-12-04	7.62	8.00	7.49	7.55	23900	7.55
NYSE	CFI	2009-12-03	8.19	8.19	7.23	7.43	33300	7.43
NYSE	CFI	2009-12-02	7.22	8.12	7.22	7.55	96100	7.55
NYSE	CFI	2009-12-01	6.24	6.85	6.24	6.77	32600	6.77
NYSE	CFI	2009-11-30	6.20	6.54	6.17	6.30	17800	6.30
NYSE	CFI	2009-11-27	6.18	6.18	6.14	6.14	2800	6.14
NYSE	CFI	2009-11-25	6.02	6.17	6.02	6.17	6100	6.17
NYSE	CFI	2009-11-24	5.93	6.03	5.86	5.97	9500	5.97
NYSE	CFI	2009-11-23	5.91	6.07	5.91	5.91	2500	5.91
NYSE	CFI	2009-11-20	5.94	5.96	5.68	5.88	5000	5.88
NYSE	CFI	2009-11-19	5.97	6.06	5.72	5.78	4400	5.78
NYSE	CFI	2009-11-18	5.96	5.97	5.91	5.97	6800	5.97
NYSE	CFI	2009-11-17	6.02	6.17	5.97	6.00	3000	6.00
NYSE	CFI	2009-11-16	5.87	5.97	5.85	5.97	2200	5.97
NYSE	CFI	2009-11-13	6.04	6.08	5.84	5.96	700	5.96
NYSE	CFI	2009-11-12	6.03	6.11	5.97	6.00	4000	6.00
NYSE	CFI	2009-11-11	5.96	6.01	5.86	6.00	10100	6.00
NYSE	CFI	2009-11-10	6.14	6.18	6.02	6.08	15800	6.08
NYSE	CFI	2009-11-09	6.13	6.16	5.96	6.10	35400	6.10
NYSE	CFI	2009-11-06	5.76	5.88	5.56	5.87	8400	5.87
NYSE	CFI	2009-11-05	6.12	6.12	5.90	5.98	3100	5.98
NYSE	CFI	2009-11-04	6.13	6.14	5.84	6.00	2600	6.00
NYSE	CFI	2009-11-03	6.14	6.14	6.09	6.13	3600	6.13
NYSE	CFI	2009-11-02	5.85	6.20	5.81	6.02	29100	6.02
NYSE	CFI	2009-10-30	5.51	5.79	5.36	5.75	42300	5.75
NYSE	CFI	2009-10-29	5.40	5.45	5.36	5.36	11300	5.36
NYSE	CFI	2009-10-28	5.44	5.44	5.40	5.40	5300	5.40
NYSE	CFI	2009-10-27	5.28	5.56	4.38	5.40	13800	5.40
NYSE	CFI	2009-10-26	5.85	5.85	5.40	5.55	18200	5.55
NYSE	CFI	2009-10-23	5.80	5.93	5.80	5.80	5300	5.80
NYSE	CFI	2009-10-22	5.76	5.80	5.65	5.78	5500	5.78
NYSE	CFI	2009-10-21	5.79	5.88	5.71	5.76	9400	5.76
NYSE	CFI	2009-10-20	5.65	5.79	5.65	5.65	400	5.65
NYSE	CFI	2009-10-19	5.86	5.86	5.65	5.65	4100	5.65
NYSE	CFI	2009-10-16	5.66	5.76	5.66	5.75	3200	5.75
NYSE	CFI	2009-10-15	5.70	5.70	5.69	5.70	2500	5.70
NYSE	CFI	2009-10-14	5.55	5.70	5.55	5.63	4200	5.63
NYSE	CFI	2009-10-13	5.64	5.70	5.64	5.64	900	5.64
NYSE	CFI	2009-10-12	5.63	5.80	5.60	5.64	5700	5.64
NYSE	CFI	2009-10-09	5.82	5.82	5.56	5.62	19200	5.62
NYSE	CFI	2009-10-08	5.96	5.96	5.83	5.86	4400	5.86
NYSE	CFI	2009-10-07	5.88	6.00	5.85	5.95	6500	5.95
NYSE	CFI	2009-10-06	5.82	6.00	5.65	6.00	19700	6.00
NYSE	CFI	2009-10-05	5.72	5.90	5.61	5.90	14300	5.90
NYSE	CFI	2009-10-02	5.81	5.92	5.75	5.75	2600	5.75
NYSE	CFI	2009-10-01	5.65	5.94	5.65	5.79	7200	5.79
NYSE	CFI	2009-09-30	5.91	5.98	5.57	5.57	11500	5.57
NYSE	CFI	2009-09-29	5.90	6.00	5.81	6.00	12600	6.00
NYSE	CFI	2009-09-28	5.83	5.95	5.81	5.83	11200	5.83
NYSE	CFI	2009-09-25	5.74	5.90	5.66	5.89	8100	5.89
NYSE	CFI	2009-09-24	5.83	6.00	5.67	5.80	24500	5.80
NYSE	CFI	2009-09-23	5.63	5.85	5.56	5.85	15000	5.85
NYSE	CFI	2009-09-22	5.61	5.67	5.52	5.60	22000	5.60
NYSE	CFI	2009-09-21	5.68	5.76	5.51	5.63	10000	5.63
NYSE	CFI	2009-09-18	5.82	5.88	5.57	5.69	38000	5.69
NYSE	CFI	2009-09-17	5.75	5.94	5.75	5.93	10400	5.93
NYSE	CFI	2009-09-16	5.64	5.84	5.64	5.72	12600	5.72
NYSE	CFI	2009-09-15	5.50	5.66	5.50	5.60	7800	5.60
NYSE	CFI	2009-09-14	5.69	5.69	5.41	5.53	21300	5.53
NYSE	CFI	2009-09-11	5.71	5.81	5.60	5.64	15200	5.64
NYSE	CFI	2009-09-10	5.89	5.89	5.57	5.76	8200	5.76
NYSE	CFI	2009-09-09	5.66	5.94	5.50	5.94	26300	5.94
NYSE	CFI	2009-09-08	5.96	6.11	5.55	5.70	37700	5.70
NYSE	CFI	2009-09-04	5.79	6.17	5.40	5.80	31600	5.80
NYSE	CFI	2009-09-03	5.42	6.28	5.42	6.09	16400	6.09
NYSE	CFI	2009-09-02	5.81	5.95	5.31	5.46	32500	5.46
NYSE	CFI	2009-09-01	6.32	6.50	5.86	5.95	54900	5.95
NYSE	CFI	2009-08-31	6.47	6.50	5.50	5.85	97300	5.85
NYSE	CFI	2009-08-28	5.51	6.32	5.51	6.24	32800	6.24
NYSE	CFI	2009-08-27	5.50	5.69	5.37	5.37	6200	5.37
NYSE	CFI	2009-08-26	5.40	5.46	5.15	5.45	17400	5.45
NYSE	CFI	2009-08-25	5.69	5.69	5.40	5.41	10500	5.41
NYSE	CFI	2009-08-24	5.40	5.58	5.40	5.47	30300	5.47
NYSE	CFI	2009-08-21	5.41	5.76	5.41	5.76	6900	5.76
NYSE	CFI	2009-08-20	5.33	5.35	5.23	5.35	11400	5.35
NYSE	CFI	2009-08-19	4.79	5.31	4.79	5.31	12300	5.31
NYSE	CFI	2009-08-18	5.36	5.52	5.20	5.25	16300	5.25
NYSE	CFI	2009-08-17	5.97	5.97	5.00	5.61	15400	5.61
NYSE	CFI	2009-08-14	6.20	6.21	5.97	5.98	12000	5.98
NYSE	CFI	2009-08-13	6.29	6.40	6.10	6.21	1900	6.21
NYSE	CFI	2009-08-12	6.60	6.60	6.19	6.35	27500	6.35
NYSE	CFI	2009-08-11	6.88	6.90	6.20	6.70	31100	6.70
NYSE	CFI	2009-08-10	7.05	7.05	6.81	6.97	11300	6.97
NYSE	CFI	2009-08-07	7.21	7.21	6.73	6.98	22100	6.98
NYSE	CFI	2009-08-06	6.72	6.81	6.72	6.77	6400	6.77
NYSE	CFI	2009-08-05	6.91	6.91	6.77	6.80	1400	6.80
NYSE	CFI	2009-08-04	6.89	6.89	6.49	6.88	48500	6.88
NYSE	CFI	2009-08-03	6.59	6.99	6.59	6.93	63500	6.93
NYSE	CFI	2009-07-31	6.63	6.63	6.52	6.59	15000	6.59
NYSE	CFI	2009-07-30	6.85	6.85	6.53	6.64	13100	6.64
NYSE	CFI	2009-07-29	6.60	6.80	6.60	6.64	21600	6.64
NYSE	CFI	2009-07-28	6.50	6.64	6.40	6.64	17300	6.64
NYSE	CFI	2009-07-27	6.60	6.60	6.45	6.55	14900	6.55
NYSE	CFI	2009-07-24	6.54	6.54	6.31	6.45	12800	6.45
NYSE	CFI	2009-07-23	6.43	6.50	6.35	6.45	12000	6.45
NYSE	CFI	2009-07-22	6.40	6.49	6.14	6.39	29100	6.39
NYSE	CFI	2009-07-21	6.69	6.69	5.56	6.39	40000	6.39
NYSE	CFI	2009-07-20	5.96	6.22	5.96	6.17	19600	6.17
NYSE	CFI	2009-07-17	5.65	6.11	5.65	5.83	40900	5.83
NYSE	CFI	2009-07-16	5.51	5.75	5.51	5.60	47200	5.60
NYSE	CFI	2009-07-15	5.60	5.60	5.51	5.51	3600	5.51
NYSE	CFI	2009-07-14	5.32	5.51	5.22	5.51	10800	5.51
NYSE	CFI	2009-07-13	5.49	5.49	5.36	5.45	7400	5.45
NYSE	CFI	2009-07-10	5.04	5.34	5.04	5.34	8400	5.34
NYSE	CFI	2009-07-09	5.02	5.20	5.00	5.06	20100	5.06
NYSE	CFI	2009-07-08	4.95	5.10	4.83	4.90	26800	4.90
NYSE	CFI	2009-07-07	5.26	5.35	4.83	5.04	14600	5.04
NYSE	CFI	2009-07-06	5.33	5.33	4.96	5.26	46300	5.26
NYSE	CFI	2009-07-02	4.93	5.04	4.72	4.83	2800	4.83
NYSE	CFI	2009-07-01	5.00	5.10	4.99	5.08	23600	5.08
NYSE	CFI	2009-06-30	4.99	5.00	4.80	5.00	27100	5.00
NYSE	CFI	2009-06-29	4.80	4.98	4.71	4.90	20600	4.90
NYSE	CFI	2009-06-26	4.60	4.70	4.60	4.70	4100	4.70
NYSE	CFI	2009-06-25	4.54	4.65	4.36	4.36	4000	4.36
NYSE	CFI	2009-06-24	4.34	4.79	4.25	4.68	12800	4.68
NYSE	CFI	2009-06-23	4.21	4.65	4.09	4.20	10100	4.20
NYSE	CFI	2009-06-22	4.52	4.52	4.20	4.20	1900	4.20
NYSE	CFI	2009-06-19	4.49	4.70	4.35	4.42	12300	4.42
NYSE	CFI	2009-06-18	4.40	4.41	4.40	4.41	1900	4.41
NYSE	CFI	2009-06-17	4.37	4.50	4.37	4.50	900	4.50
NYSE	CFI	2009-06-16	4.26	4.50	4.26	4.50	7300	4.50
NYSE	CFI	2009-06-15	4.49	4.55	4.25	4.42	5700	4.42
NYSE	CFI	2009-06-12	4.46	4.46	4.43	4.46	1100	4.46
NYSE	CFI	2009-06-11	4.40	4.50	4.36	4.50	25600	4.50
NYSE	CFI	2009-06-10	4.40	4.42	4.29	4.29	6100	4.29
NYSE	CFI	2009-06-09	4.33	4.52	4.23	4.52	4200	4.52
NYSE	CFI	2009-06-08	4.32	4.40	4.20	4.33	3800	4.33
NYSE	CFI	2009-06-05	3.98	4.23	3.98	4.15	4800	4.15
NYSE	CFI	2009-06-04	3.98	4.18	3.94	4.18	7800	4.18
NYSE	CFI	2009-06-03	3.76	3.95	3.72	3.88	4000	3.88
NYSE	CFI	2009-06-02	3.90	3.90	3.75	3.75	3000	3.75
NYSE	CFI	2009-06-01	3.85	3.85	3.61	3.76	1000	3.76
NYSE	CFI	2009-05-29	3.55	4.05	3.51	3.82	25900	3.82
NYSE	CFI	2009-05-28	3.75	3.76	3.44	3.60	9500	3.60
NYSE	CFI	2009-05-27	3.76	3.76	3.60	3.61	5400	3.61
NYSE	CFI	2009-05-26	3.85	3.85	3.81	3.81	600	3.81
NYSE	CFI	2009-05-22	3.69	3.84	3.61	3.82	1100	3.82
NYSE	CFI	2009-05-21	4.25	4.35	3.58	3.60	18400	3.60
NYSE	CFI	2009-05-20	4.27	4.34	3.68	4.08	15500	4.08
NYSE	CFI	2009-05-19	3.69	4.10	3.51	4.10	16000	4.10
NYSE	CFI	2009-05-18	3.67	4.00	3.51	3.69	22300	3.69
NYSE	CFI	2009-05-15	3.58	3.58	3.40	3.54	7100	3.54
NYSE	CFI	2009-05-14	3.75	4.28	3.50	3.50	26100	3.50
NYSE	CFI	2009-05-13	3.81	3.89	3.67	3.70	2300	3.70
NYSE	CFI	2009-05-12	4.17	4.41	3.59	4.00	35100	4.00
NYSE	CFI	2009-05-11	4.17	4.47	3.79	4.08	25400	4.08
NYSE	CFI	2009-05-08	4.30	4.40	4.02	4.30	3100	4.30
NYSE	CFI	2009-05-07	4.44	4.44	4.08	4.40	6600	4.40
NYSE	CFI	2009-05-06	4.41	4.41	4.12	4.25	5300	4.25
NYSE	CFI	2009-05-05	4.06	4.43	4.06	4.32	8800	4.32
NYSE	CFI	2009-05-04	4.17	4.48	3.00	4.20	36300	4.20
NYSE	CFI	2009-05-01	4.40	4.43	4.10	4.40	12300	4.40
NYSE	CFI	2009-04-30	4.55	4.55	4.06	4.50	15400	4.50
NYSE	CFI	2009-04-29	4.55	4.65	4.54	4.55	4900	4.55
NYSE	CFI	2009-04-28	4.14	4.62	4.14	4.45	3200	4.45
NYSE	CFI	2009-04-27	4.26	4.58	4.14	4.43	4000	4.43
NYSE	CFI	2009-04-24	4.18	4.85	3.90	4.45	32200	4.45
NYSE	CFI	2009-04-23	4.00	4.18	4.00	4.07	16300	4.07
NYSE	CFI	2009-04-22	3.65	4.00	3.61	3.90	10200	3.90
NYSE	CFI	2009-04-21	3.46	3.60	3.46	3.60	3400	3.60
NYSE	CFI	2009-04-20	3.63	3.68	3.38	3.56	6400	3.56
NYSE	CFI	2009-04-17	3.45	3.93	3.35	3.70	24800	3.70
NYSE	CFI	2009-04-16	3.26	3.80	3.19	3.38	20500	3.38
NYSE	CFI	2009-04-15	3.34	3.50	3.34	3.41	1700	3.41
NYSE	CFI	2009-04-14	3.31	3.42	3.24	3.24	1200	3.24
NYSE	CFI	2009-04-13	3.40	3.50	2.70	3.50	9900	3.50
NYSE	CFI	2009-04-09	3.34	3.50	3.10	3.20	7000	3.20
NYSE	CFI	2009-04-08	3.12	3.25	3.12	3.25	5200	3.25
NYSE	CFI	2009-04-07	3.22	3.22	3.11	3.11	500	3.11
NYSE	CFI	2009-04-06	3.25	3.45	3.10	3.32	2300	3.32
NYSE	CFI	2009-04-03	3.15	3.24	3.10	3.15	500	3.15
NYSE	CFI	2009-04-02	3.25	3.50	3.24	3.25	4200	3.25
NYSE	CFI	2009-04-01	3.01	3.25	3.00	3.25	3100	3.25
NYSE	CFI	2009-03-31	3.27	3.39	3.00	3.08	5100	3.08
NYSE	CFI	2009-03-30	2.67	3.20	2.65	3.20	3900	3.20
NYSE	CFI	2009-03-27	3.20	3.26	2.94	3.02	2400	3.02
NYSE	CFI	2009-03-26	3.50	3.50	3.22	3.28	13900	3.28
NYSE	CFI	2009-03-25	3.20	3.45	3.13	3.44	4500	3.44
NYSE	CFI	2009-03-24	3.98	4.05	3.22	3.49	14500	3.49
NYSE	CFI	2009-03-23	3.64	4.29	3.49	3.87	17200	3.87
NYSE	CFI	2009-03-20	3.50	3.55	3.30	3.45	6500	3.45
NYSE	CFI	2009-03-19	3.18	3.50	3.18	3.50	14800	3.50
NYSE	CFI	2009-03-18	3.10	3.25	3.10	3.20	4200	3.20
NYSE	CFI	2009-03-17	3.04	3.18	3.04	3.18	3000	3.18
NYSE	CFI	2009-03-16	3.14	3.18	2.98	3.10	10400	3.10
NYSE	CFI	2009-03-13	2.90	3.18	2.90	3.16	10600	3.16
NYSE	CFI	2009-03-12	2.96	2.97	2.70	2.90	32400	2.90
NYSE	CFI	2009-03-11	2.90	2.96	2.70	2.92	25300	2.92
NYSE	CFI	2009-03-10	2.70	2.90	2.70	2.85	21600	2.85
NYSE	CFI	2009-03-09	2.66	2.90	2.66	2.90	8100	2.90
NYSE	CFI	2009-03-06	2.40	2.93	2.40	2.79	15300	2.79
NYSE	CFI	2009-03-05	2.30	2.40	2.06	2.40	32800	2.40
NYSE	CFI	2009-03-04	1.94	2.40	1.94	2.26	28500	2.26
NYSE	CFI	2009-03-03	2.04	2.09	2.04	2.08	22500	2.08
NYSE	CFI	2009-03-02	2.03	2.17	2.00	2.01	5800	2.01
NYSE	CFI	2009-02-27	2.04	2.08	2.02	2.05	23000	2.05
NYSE	CFI	2009-02-26	2.05	2.08	2.00	2.06	10100	2.06
NYSE	CFI	2009-02-25	2.06	2.18	2.06	2.07	6700	2.07
NYSE	CFI	2009-02-24	1.99	2.09	1.99	2.05	11700	2.05
NYSE	CFI	2009-02-23	2.01	2.05	2.00	2.00	4100	2.00
NYSE	CFI	2009-02-20	2.00	2.04	2.00	2.03	5000	2.03
NYSE	CFI	2009-02-19	2.00	2.03	1.94	2.00	25600	2.00
NYSE	CFI	2009-02-18	2.05	2.25	1.98	2.00	18700	2.00
NYSE	CFI	2009-02-17	1.97	2.01	1.95	2.01	16500	2.01
NYSE	CFI	2009-02-13	2.00	2.04	1.94	2.00	27200	2.00
NYSE	CFI	2009-02-12	2.00	2.05	1.94	2.02	2000	2.02
NYSE	CFI	2009-02-11	2.00	2.03	2.00	2.00	6700	2.00
NYSE	CFI	2009-02-10	2.04	2.04	2.00	2.00	61700	2.00
NYSE	CFI	2009-02-09	1.90	2.28	1.90	2.04	19900	2.04
NYSE	CFI	2009-02-06	1.92	1.92	1.90	1.90	6100	1.90
NYSE	CFI	2009-02-05	1.85	2.00	1.85	1.95	11300	1.95
NYSE	CFI	2009-02-04	1.97	1.97	1.85	1.85	2200	1.85
NYSE	CFI	2009-02-03	1.98	2.14	1.96	1.96	29700	1.96
NYSE	CFI	2009-02-02	1.90	1.96	1.90	1.95	3700	1.95
NYSE	CFI	2009-01-30	1.91	1.91	1.87	1.88	5700	1.88
NYSE	CFI	2009-01-29	1.63	1.90	1.63	1.90	3400	1.90
NYSE	CFI	2009-01-28	1.93	1.93	1.85	1.88	11300	1.88
NYSE	CFI	2009-01-27	1.90	1.96	1.84	1.96	14600	1.96
NYSE	CFI	2009-01-26	1.90	1.90	1.79	1.90	18000	1.90
NYSE	CFI	2009-01-23	1.92	2.21	1.78	2.00	35200	2.00
NYSE	CFI	2009-01-22	1.72	1.78	1.72	1.75	2200	1.75
NYSE	CFI	2009-01-21	1.66	1.90	1.66	1.72	23700	1.72
NYSE	CFI	2009-01-20	1.75	1.75	1.60	1.63	4500	1.63
NYSE	CFI	2009-01-16	1.75	1.75	1.67	1.70	10700	1.70
NYSE	CFI	2009-01-15	1.85	1.85	1.67	1.73	26200	1.73
NYSE	CFI	2009-01-14	1.89	1.89	1.75	1.85	13100	1.85
NYSE	CFI	2009-01-13	1.97	1.97	1.90	1.90	2800	1.90
NYSE	CFI	2009-01-12	2.02	2.02	1.99	2.00	14800	2.00
NYSE	CFI	2009-01-09	1.94	2.02	1.92	2.00	32300	2.00
NYSE	CFI	2009-01-08	1.93	1.93	1.87	1.87	13300	1.87
NYSE	CFI	2009-01-07	1.90	1.95	1.88	1.88	19700	1.88
NYSE	CFI	2009-01-06	2.26	2.26	1.85	1.96	27300	1.96
NYSE	CFI	2009-01-05	1.95	2.00	1.76	1.90	57100	1.90
NYSE	CFI	2009-01-02	1.97	1.97	1.87	1.90	12300	1.90
NYSE	CRS	2009-12-31	27.89	28.35	26.94	26.95	300800	26.77
NYSE	CRS	2009-12-30	27.35	28.16	27.35	27.79	371800	27.61
NYSE	CRS	2009-12-29	27.66	27.91	27.37	27.63	270600	27.45
NYSE	CRS	2009-12-28	28.00	28.22	27.33	27.45	312700	27.27
NYSE	CRS	2009-12-24	27.95	28.17	27.67	27.90	130600	27.72
NYSE	CRS	2009-12-23	26.74	27.95	26.68	27.78	371000	27.60
NYSE	CRS	2009-12-22	26.21	26.93	25.49	26.84	491800	26.66
NYSE	CRS	2009-12-21	25.74	26.29	25.67	26.10	315300	25.93
NYSE	CRS	2009-12-18	25.61	26.29	24.86	25.44	850200	25.27
NYSE	CRS	2009-12-17	24.90	25.64	24.48	25.34	362400	25.17
NYSE	CRS	2009-12-16	26.13	26.50	25.23	25.43	595400	25.26
NYSE	CRS	2009-12-15	26.20	26.54	25.88	25.98	559000	25.81
NYSE	CRS	2009-12-14	26.32	27.06	25.85	26.55	535700	26.38
NYSE	CRS	2009-12-11	25.70	26.44	25.37	26.07	583600	25.90
NYSE	CRS	2009-12-10	25.48	26.25	25.29	25.42	492400	25.25
NYSE	CRS	2009-12-09	24.30	25.48	23.85	25.26	549900	25.09
NYSE	CRS	2009-12-08	24.30	25.00	23.74	24.41	680100	24.25
NYSE	CRS	2009-12-07	23.51	24.67	23.35	24.49	511500	24.33
NYSE	CRS	2009-12-04	23.64	24.54	22.56	23.62	665900	23.46
NYSE	CRS	2009-12-03	23.99	24.00	23.02	23.39	415200	23.24
NYSE	CRS	2009-12-02	23.56	23.95	23.32	23.80	566000	23.64
NYSE	CRS	2009-12-01	23.52	24.09	23.38	23.55	491700	23.40
NYSE	CRS	2009-11-30	23.66	23.77	22.80	23.18	678600	23.03
NYSE	CRS	2009-11-27	23.38	23.89	23.26	23.60	242100	23.45
NYSE	CRS	2009-11-25	24.56	24.73	24.29	24.69	442300	24.53
NYSE	CRS	2009-11-24	24.19	24.48	23.78	24.41	346500	24.25
NYSE	CRS	2009-11-23	24.45	25.30	24.06	24.19	405100	24.03
NYSE	CRS	2009-11-20	23.90	24.02	23.00	23.91	389100	23.75
NYSE	CRS	2009-11-19	24.04	24.18	23.13	24.01	499700	23.85
NYSE	CRS	2009-11-18	24.02	24.81	23.94	24.32	670900	24.16
NYSE	CRS	2009-11-17	23.58	23.98	23.50	23.93	418700	23.77
NYSE	CRS	2009-11-16	22.57	23.98	22.47	23.78	584400	23.62
NYSE	CRS	2009-11-13	22.09	22.55	21.76	22.27	443500	22.12
NYSE	CRS	2009-11-12	22.84	23.00	21.81	22.02	328200	21.88
NYSE	CRS	2009-11-11	22.93	23.43	22.50	22.91	372600	22.76
NYSE	CRS	2009-11-10	22.80	23.23	22.25	22.62	301600	22.47
NYSE	CRS	2009-11-09	22.63	23.21	22.51	22.99	443800	22.84
NYSE	CRS	2009-11-06	21.97	22.99	21.72	22.29	338800	22.14
NYSE	CRS	2009-11-05	21.33	22.21	21.07	22.17	669200	22.02
NYSE	CRS	2009-11-04	21.56	22.02	20.97	21.12	663600	20.98
NYSE	CRS	2009-11-03	20.43	21.56	20.12	21.36	582900	21.22
NYSE	CRS	2009-11-02	21.15	21.97	20.13	20.83	797400	20.69
NYSE	CRS	2009-10-30	22.06	22.10	20.65	21.03	729800	20.89
NYSE	CRS	2009-10-29	21.83	22.80	21.61	22.26	675300	22.11
NYSE	CRS	2009-10-28	23.16	23.18	20.94	21.36	1228400	21.22
NYSE	CRS	2009-10-27	21.78	24.40	21.40	23.36	1501900	23.21
NYSE	CRS	2009-10-26	21.78	22.14	20.80	21.37	954900	21.23
NYSE	CRS	2009-10-23	23.12	23.12	21.18	21.53	1194400	21.39
NYSE	CRS	2009-10-22	22.71	23.11	21.90	22.90	676700	22.57
NYSE	CRS	2009-10-21	23.42	24.32	22.84	22.88	815900	22.55
NYSE	CRS	2009-10-20	24.48	24.55	23.12	23.56	515500	23.22
NYSE	CRS	2009-10-19	23.95	24.55	23.64	24.37	443800	24.02
NYSE	CRS	2009-10-16	24.29	24.29	23.41	23.70	419500	23.36
NYSE	CRS	2009-10-15	24.51	24.93	24.04	24.62	498700	24.27
NYSE	CRS	2009-10-14	23.92	24.86	23.77	24.68	509400	24.33
NYSE	CRS	2009-10-13	22.98	23.62	22.65	23.49	446000	23.15
NYSE	CRS	2009-10-12	22.73	24.75	22.73	23.59	419700	23.25
NYSE	CRS	2009-10-09	24.30	24.60	23.52	23.94	390500	23.60
NYSE	CRS	2009-10-08	24.10	24.96	23.87	24.50	594900	24.15
NYSE	CRS	2009-10-07	23.59	23.96	23.32	23.83	431300	23.49
NYSE	CRS	2009-10-06	23.93	24.33	23.60	23.74	625500	23.40
NYSE	CRS	2009-10-05	22.33	23.58	22.33	23.53	433200	23.19
NYSE	CRS	2009-10-02	22.18	22.85	21.95	22.27	373700	21.95
NYSE	CRS	2009-10-01	23.18	23.32	22.63	22.63	546000	22.30
NYSE	CRS	2009-09-30	24.07	24.15	23.12	23.39	705100	23.05
NYSE	CRS	2009-09-29	24.15	24.60	23.81	23.95	697500	23.61
NYSE	CRS	2009-09-28	23.98	24.43	23.69	24.29	321200	23.94
NYSE	CRS	2009-09-25	24.46	24.68	23.74	23.91	596100	23.57
NYSE	CRS	2009-09-24	25.31	25.66	24.29	24.47	879100	24.12
NYSE	CRS	2009-09-23	25.35	26.11	25.13	25.19	637800	24.83
NYSE	CRS	2009-09-22	24.71	25.78	24.71	25.32	515800	24.96
NYSE	CRS	2009-09-21	24.67	24.84	23.71	24.42	572400	24.07
NYSE	CRS	2009-09-18	25.53	25.53	24.36	25.10	874300	24.74
NYSE	CRS	2009-09-17	25.59	26.30	25.19	25.39	516700	25.03
NYSE	CRS	2009-09-16	24.94	26.12	24.54	25.66	765700	25.29
NYSE	CRS	2009-09-15	24.24	25.04	23.81	24.64	700000	24.29
NYSE	CRS	2009-09-14	23.15	24.40	22.70	24.33	606200	23.98
NYSE	CRS	2009-09-11	23.60	24.15	23.50	23.59	652600	23.25
NYSE	CRS	2009-09-10	22.49	23.75	22.00	23.63	608900	23.29
NYSE	CRS	2009-09-09	22.80	22.80	21.97	22.29	385900	21.97
NYSE	CRS	2009-09-08	21.45	22.74	21.43	22.57	742500	22.25
NYSE	CRS	2009-09-04	20.61	20.95	20.25	20.92	363300	20.62
NYSE	CRS	2009-09-03	20.59	20.85	20.01	20.54	392400	20.24
NYSE	CRS	2009-09-02	20.06	20.60	19.94	20.17	337400	19.88
NYSE	CRS	2009-09-01	21.21	21.90	20.10	20.21	672900	19.92
NYSE	CRS	2009-08-31	21.41	21.57	20.90	21.31	622200	21.00
NYSE	CRS	2009-08-28	21.83	22.00	21.01	21.75	771600	21.44
NYSE	CRS	2009-08-27	20.21	21.45	19.83	21.45	1298500	20.96
NYSE	CRS	2009-08-26	19.55	20.05	19.25	19.97	506400	19.52
NYSE	CRS	2009-08-25	20.36	20.49	19.58	19.64	669900	19.20
NYSE	CRS	2009-08-24	19.96	20.55	19.89	20.24	685400	19.78
NYSE	CRS	2009-08-21	19.27	19.91	19.14	19.77	560600	19.32
NYSE	CRS	2009-08-20	18.70	19.16	18.59	18.99	287200	18.56
NYSE	CRS	2009-08-19	18.00	18.98	17.86	18.72	367500	18.30
NYSE	CRS	2009-08-18	18.18	18.62	18.03	18.36	304800	17.94
NYSE	CRS	2009-08-17	18.81	18.81	17.90	18.05	529900	17.64
NYSE	CRS	2009-08-14	19.59	19.59	18.86	19.24	378000	18.80
NYSE	CRS	2009-08-13	19.39	19.80	19.29	19.55	406700	19.11
NYSE	CRS	2009-08-12	18.50	19.56	18.50	19.15	466000	18.72
NYSE	CRS	2009-08-11	18.79	19.11	18.38	18.78	497300	18.35
NYSE	CRS	2009-08-10	19.55	19.76	18.89	19.16	415300	18.73
NYSE	CRS	2009-08-07	19.61	19.99	19.17	19.75	558600	19.30
NYSE	CRS	2009-08-06	19.52	19.63	18.85	19.19	694700	18.76
NYSE	CRS	2009-08-05	19.13	19.61	19.00	19.36	785400	18.92
NYSE	CRS	2009-08-04	19.22	19.42	18.86	19.39	1140000	18.95
NYSE	CRS	2009-08-03	19.08	19.54	18.89	19.32	1521600	18.88
NYSE	CRS	2009-07-31	17.91	18.73	17.91	18.69	951600	18.27
NYSE	CRS	2009-07-30	17.11	18.95	16.62	18.05	1177500	17.64
NYSE	CRS	2009-07-29	17.78	17.78	16.95	17.29	1011300	16.90
NYSE	CRS	2009-07-28	18.18	18.39	17.74	18.00	601900	17.59
NYSE	CRS	2009-07-27	18.53	18.77	18.24	18.55	364000	18.13
NYSE	CRS	2009-07-24	18.16	18.71	17.91	18.39	654900	17.97
NYSE	CRS	2009-07-23	18.08	18.87	18.07	18.23	788000	17.82
NYSE	CRS	2009-07-22	18.71	18.76	17.54	18.02	1132000	17.61
NYSE	CRS	2009-07-21	19.75	19.99	18.50	18.99	490600	18.56
NYSE	CRS	2009-07-20	19.06	19.56	18.91	19.47	404600	19.03
NYSE	CRS	2009-07-17	18.79	19.04	18.25	18.68	434900	18.26
NYSE	CRS	2009-07-16	17.92	19.01	17.92	18.86	626600	18.43
NYSE	CRS	2009-07-15	17.81	18.42	17.69	18.00	886300	17.59
NYSE	CRS	2009-07-14	17.35	17.72	17.19	17.35	644000	16.96
NYSE	CRS	2009-07-13	16.92	17.39	16.29	17.30	711300	16.91
NYSE	CRS	2009-07-10	16.89	17.12	16.52	16.87	603800	16.49
NYSE	CRS	2009-07-09	17.50	17.63	17.00	17.08	676200	16.69
NYSE	CRS	2009-07-08	18.07	18.09	16.53	17.18	1073400	16.79
NYSE	CRS	2009-07-07	18.76	18.76	17.64	17.94	1044100	17.53
NYSE	CRS	2009-07-06	19.62	19.62	18.07	18.71	1164800	18.29
NYSE	CRS	2009-07-02	20.41	20.71	20.03	20.06	694900	19.61
NYSE	CRS	2009-07-01	21.07	22.17	20.82	20.89	511600	20.42
NYSE	CRS	2009-06-30	21.07	21.22	20.55	20.81	534400	20.34
NYSE	CRS	2009-06-29	20.25	21.33	20.11	20.84	732000	20.37
NYSE	CRS	2009-06-26	20.33	20.47	19.86	20.24	547200	19.78
NYSE	CRS	2009-06-25	19.50	20.44	19.13	20.39	416700	19.93
NYSE	CRS	2009-06-24	19.68	20.22	19.29	19.52	384000	19.08
NYSE	CRS	2009-06-23	19.33	19.69	18.69	19.21	801100	18.78
NYSE	CRS	2009-06-22	20.91	20.91	19.13	19.15	512600	18.72
NYSE	CRS	2009-06-19	21.28	21.35	20.85	21.06	531800	20.58
NYSE	CRS	2009-06-18	20.73	21.17	20.19	20.80	367600	20.33
NYSE	CRS	2009-06-17	20.96	21.16	20.17	20.60	647100	20.13
NYSE	CRS	2009-06-16	22.47	22.80	20.87	21.22	585600	20.74
NYSE	CRS	2009-06-15	23.10	23.10	21.42	22.10	814400	21.60
NYSE	CRS	2009-06-12	23.96	24.08	23.24	23.59	612900	23.06
NYSE	CRS	2009-06-11	24.68	25.25	24.20	24.28	734200	23.73
NYSE	CRS	2009-06-10	24.73	25.07	23.95	24.74	392400	24.18
NYSE	CRS	2009-06-09	23.86	24.82	23.57	24.39	565400	23.84
NYSE	CRS	2009-06-08	24.05	24.36	23.16	23.66	567200	23.12
NYSE	CRS	2009-06-05	24.18	24.69	23.80	24.46	985400	23.91
NYSE	CRS	2009-06-04	23.39	23.92	23.19	23.75	657900	23.21
NYSE	CRS	2009-06-03	23.54	23.81	22.77	23.23	634600	22.70
NYSE	CRS	2009-06-02	23.78	24.29	23.25	23.94	1072100	23.40
NYSE	CRS	2009-06-01	22.96	24.09	22.64	23.74	714400	23.20
NYSE	CRS	2009-05-29	22.49	22.57	21.98	22.48	687600	21.97
NYSE	CRS	2009-05-28	22.07	22.17	21.21	21.91	532800	21.41
NYSE	CRS	2009-05-27	22.23	22.75	21.53	21.55	1131000	21.06
NYSE	CRS	2009-05-26	20.92	22.43	20.92	22.33	451900	21.82
NYSE	CRS	2009-05-22	21.17	21.89	20.92	21.24	366700	20.76
NYSE	CRS	2009-05-21	21.30	21.53	20.38	20.95	577100	20.48
NYSE	CRS	2009-05-20	21.43	22.45	21.21	21.73	873800	21.24
NYSE	CRS	2009-05-19	20.62	21.91	20.54	21.20	656800	20.72
NYSE	CRS	2009-05-18	19.74	20.68	19.43	20.64	631200	20.17
NYSE	CRS	2009-05-15	19.60	20.04	19.22	19.48	633600	19.04
NYSE	CRS	2009-05-14	19.53	20.13	18.50	19.68	764200	19.23
NYSE	CRS	2009-05-13	20.38	20.88	19.10	19.51	988900	19.07
NYSE	CRS	2009-05-12	21.57	21.63	20.31	21.08	828200	20.60
NYSE	CRS	2009-05-11	21.74	21.74	20.90	21.33	747800	20.85
NYSE	CRS	2009-05-08	21.94	22.72	21.56	22.23	475700	21.73
NYSE	CRS	2009-05-07	23.18	23.29	21.12	21.59	650200	21.10
NYSE	CRS	2009-05-06	22.61	23.24	22.01	22.45	565000	21.94
NYSE	CRS	2009-05-05	22.41	22.60	21.43	22.38	693900	21.87
NYSE	CRS	2009-05-04	20.94	22.47	20.94	22.47	655000	21.96
NYSE	CRS	2009-05-01	20.59	21.11	20.03	20.68	539600	20.21
NYSE	CRS	2009-04-30	20.23	21.37	19.74	20.67	786000	20.03
NYSE	CRS	2009-04-29	19.00	19.78	18.40	19.66	811500	19.05
NYSE	CRS	2009-04-28	18.06	19.43	18.00	18.76	1017800	18.18
NYSE	CRS	2009-04-27	18.98	19.44	18.45	18.49	950700	17.91
NYSE	CRS	2009-04-24	18.37	19.46	18.22	19.32	655500	18.72
NYSE	CRS	2009-04-23	18.05	18.48	17.87	18.24	752500	17.67
NYSE	CRS	2009-04-22	17.56	18.80	17.39	18.02	1081500	17.46
NYSE	CRS	2009-04-21	16.86	18.10	16.86	17.86	1009900	17.30
NYSE	CRS	2009-04-20	18.00	18.00	16.85	17.06	738400	16.53
NYSE	CRS	2009-04-17	17.58	18.15	17.52	18.03	540300	17.47
NYSE	CRS	2009-04-16	17.03	17.77	16.59	17.50	669000	16.95
NYSE	CRS	2009-04-15	16.77	16.99	16.25	16.92	436200	16.39
NYSE	CRS	2009-04-14	17.10	17.61	16.75	16.85	658600	16.33
NYSE	CRS	2009-04-13	16.59	17.46	16.37	17.34	568700	16.80
NYSE	CRS	2009-04-09	15.60	16.89	15.60	16.87	620100	16.34
NYSE	CRS	2009-04-08	15.06	15.55	14.85	15.53	370800	15.05
NYSE	CRS	2009-04-07	15.57	15.57	14.86	14.89	627300	14.43
NYSE	CRS	2009-04-06	15.74	15.96	15.45	15.93	461200	15.43
NYSE	CRS	2009-04-03	15.75	16.24	15.43	15.99	518500	15.49
NYSE	CRS	2009-04-02	14.90	15.94	14.80	15.62	615900	15.13
NYSE	CRS	2009-04-01	13.68	14.59	13.52	14.42	790900	13.97
NYSE	CRS	2009-03-31	13.75	14.42	13.75	14.12	649300	13.68
NYSE	CRS	2009-03-30	13.48	13.87	13.35	13.78	779700	13.35
NYSE	CRS	2009-03-27	14.16	14.50	13.90	14.28	997700	13.84
NYSE	CRS	2009-03-26	13.37	14.28	13.37	14.19	957500	13.75
NYSE	CRS	2009-03-25	13.61	13.89	12.71	13.25	1012100	12.84
NYSE	CRS	2009-03-24	13.97	14.14	13.35	13.61	884300	13.19
NYSE	CRS	2009-03-23	15.12	15.50	13.75	14.17	1529100	13.73
NYSE	CRS	2009-03-20	15.81	15.81	14.44	14.64	2330700	14.18
NYSE	CRS	2009-03-19	15.39	16.25	15.35	15.64	701500	15.15
NYSE	CRS	2009-03-18	14.62	15.30	14.07	15.12	745100	14.65
NYSE	CRS	2009-03-17	14.75	15.13	14.42	14.96	559500	14.49
NYSE	CRS	2009-03-16	15.16	15.58	14.77	14.94	572400	14.47
NYSE	CRS	2009-03-13	14.89	15.19	14.72	15.01	467200	14.54
NYSE	CRS	2009-03-12	13.87	14.74	13.46	14.65	507600	14.19
NYSE	CRS	2009-03-11	14.12	14.44	13.78	14.21	588100	13.77
NYSE	CRS	2009-03-10	13.14	13.99	13.02	13.96	653800	13.53
NYSE	CRS	2009-03-09	12.40	12.79	12.34	12.64	691400	12.25
NYSE	CRS	2009-03-06	12.86	13.03	12.25	12.64	767700	12.25
NYSE	CRS	2009-03-05	13.18	13.40	12.49	12.61	806200	12.22
NYSE	CRS	2009-03-04	12.70	13.81	12.70	13.57	812000	13.15
NYSE	CRS	2009-03-03	12.41	13.03	12.02	12.67	999600	12.28
NYSE	CRS	2009-03-02	13.28	13.55	12.10	12.15	734800	11.77
NYSE	CRS	2009-02-27	13.40	14.12	13.11	13.70	701600	13.27
NYSE	CRS	2009-02-26	14.01	14.32	13.59	13.64	427600	13.22
NYSE	CRS	2009-02-25	14.44	14.68	13.64	13.76	501400	13.33
NYSE	CRS	2009-02-24	13.90	14.69	13.70	14.56	638300	14.11
NYSE	CRS	2009-02-23	15.52	15.52	13.63	13.67	575700	13.24
NYSE	CRS	2009-02-20	14.93	15.40	14.53	15.29	686300	14.81
NYSE	CRS	2009-02-19	15.92	16.20	15.21	15.29	512700	14.81
NYSE	CRS	2009-02-18	15.80	16.25	15.24	15.72	908100	15.23
NYSE	CRS	2009-02-17	16.16	16.16	15.30	15.77	949000	15.28
NYSE	CRS	2009-02-13	16.68	17.02	16.31	16.58	510700	16.06
NYSE	CRS	2009-02-12	16.10	16.77	15.85	16.71	555400	16.19
NYSE	CRS	2009-02-11	16.88	17.50	16.03	16.52	631600	16.01
NYSE	CRS	2009-02-10	18.20	18.53	16.55	16.71	570600	16.19
NYSE	CRS	2009-02-09	18.16	18.88	17.57	18.42	723100	17.85
NYSE	CRS	2009-02-06	17.61	18.86	17.61	18.63	537500	18.05
NYSE	CRS	2009-02-05	17.02	18.00	16.53	17.62	494000	17.07
NYSE	CRS	2009-02-04	17.06	17.72	16.97	17.08	463300	16.55
NYSE	CRS	2009-02-03	16.35	17.30	16.14	16.87	743500	16.34
NYSE	CRS	2009-02-02	16.21	16.68	15.76	16.20	788200	15.70
NYSE	CRS	2009-01-30	17.63	17.85	16.31	16.50	902000	15.99
NYSE	CRS	2009-01-29	18.12	18.14	17.37	17.57	754300	16.85
NYSE	CRS	2009-01-28	19.02	19.15	17.46	18.57	1110200	17.81
NYSE	CRS	2009-01-27	19.75	20.21	18.53	19.18	1154000	18.39
NYSE	CRS	2009-01-26	18.06	19.03	17.41	17.56	697100	16.84
NYSE	CRS	2009-01-23	17.24	18.68	16.93	18.02	550900	17.28
NYSE	CRS	2009-01-22	17.95	18.18	16.98	17.73	882800	17.00
NYSE	CRS	2009-01-21	18.20	18.39	17.16	18.28	1078200	17.53
NYSE	CRS	2009-01-20	19.32	19.35	17.67	17.87	654600	17.14
NYSE	CRS	2009-01-16	20.19	20.19	18.40	19.47	562800	18.67
NYSE	CRS	2009-01-15	18.94	19.67	17.72	19.42	489900	18.62
NYSE	CRS	2009-01-14	20.04	20.14	18.70	18.89	409900	18.11
NYSE	CRS	2009-01-13	19.85	20.70	19.70	20.48	371000	19.64
NYSE	CRS	2009-01-12	20.79	21.08	19.82	20.01	499200	19.19
NYSE	CRS	2009-01-09	23.07	23.19	21.23	21.26	639300	20.39
NYSE	CRS	2009-01-08	22.16	23.11	21.61	22.96	663100	22.02
NYSE	CRS	2009-01-07	23.77	23.77	22.32	22.34	872000	21.42
NYSE	CRS	2009-01-06	22.46	24.22	22.16	23.89	725000	22.91
NYSE	CRS	2009-01-05	21.96	22.69	21.13	22.02	625300	21.12
NYSE	CRS	2009-01-02	20.72	22.03	20.55	21.93	578900	21.03
NYSE	CPA	2009-12-31	54.39	55.36	53.90	54.47	51500	54.47
NYSE	CPA	2009-12-30	54.80	54.91	54.23	54.69	84700	54.69
NYSE	CPA	2009-12-29	55.40	55.49	54.70	54.78	93000	54.78
NYSE	CPA	2009-12-28	55.56	55.88	54.63	55.16	77600	55.16
NYSE	CPA	2009-12-24	56.77	56.78	55.00	55.38	56800	55.38
NYSE	CPA	2009-12-23	56.27	56.74	55.26	55.96	116400	55.96
NYSE	CPA	2009-12-22	54.85	56.46	54.73	56.28	233300	56.28
NYSE	CPA	2009-12-21	55.54	55.98	54.30	54.36	161800	54.36
NYSE	CPA	2009-12-18	55.38	55.89	54.38	55.74	178600	55.74
NYSE	CPA	2009-12-17	55.52	55.77	54.45	55.24	248900	55.24
NYSE	CPA	2009-12-16	54.08	55.58	53.61	55.42	261900	55.42
NYSE	CPA	2009-12-15	54.80	55.04	53.87	53.92	239300	53.92
NYSE	CPA	2009-12-14	54.43	55.54	54.23	55.27	243900	55.27
NYSE	CPA	2009-12-11	53.96	54.93	53.85	54.37	233100	54.37
NYSE	CPA	2009-12-10	54.00	54.80	53.81	53.92	428200	53.92
NYSE	CPA	2009-12-09	52.03	54.09	52.01	53.79	216600	53.79
NYSE	CPA	2009-12-08	52.89	53.65	51.60	52.35	436300	52.35
NYSE	CPA	2009-12-07	52.87	53.79	52.20	53.74	135800	53.74
NYSE	CPA	2009-12-04	53.53	53.88	52.08	52.96	142500	52.96
NYSE	CPA	2009-12-03	52.38	53.60	52.00	53.23	179500	53.23
NYSE	CPA	2009-12-02	52.70	53.26	51.87	52.25	243700	52.25
NYSE	CPA	2009-12-01	50.55	52.97	50.55	52.42	228000	52.42
NYSE	CPA	2009-11-30	49.37	50.00	48.81	49.83	163700	49.83
NYSE	CPA	2009-11-27	48.81	50.03	48.59	49.31	66200	49.31
NYSE	CPA	2009-11-25	49.12	50.50	48.98	50.06	106200	50.06
NYSE	CPA	2009-11-24	49.93	50.00	49.00	49.42	108200	49.42
NYSE	CPA	2009-11-23	50.19	50.95	49.85	50.10	130100	50.10
NYSE	CPA	2009-11-20	49.95	49.99	49.06	49.48	154500	49.48
NYSE	CPA	2009-11-19	49.60	50.34	48.85	49.96	311500	49.96
NYSE	CPA	2009-11-18	49.50	49.86	49.01	49.73	307600	49.73
NYSE	CPA	2009-11-17	49.46	49.78	48.92	49.50	140500	49.50
NYSE	CPA	2009-11-16	50.94	51.35	49.26	49.71	322900	49.71
NYSE	CPA	2009-11-13	48.26	50.88	48.26	50.48	661100	50.48
NYSE	CPA	2009-11-12	48.37	48.37	47.22	47.25	242100	47.25
NYSE	CPA	2009-11-11	47.42	48.36	47.42	48.02	244700	48.02
NYSE	CPA	2009-11-10	46.81	47.61	46.50	47.38	246500	47.38
NYSE	CPA	2009-11-09	43.48	46.95	42.91	46.92	493000	46.92
NYSE	CPA	2009-11-06	43.02	45.31	42.89	44.72	244700	44.72
NYSE	CPA	2009-11-05	42.48	43.28	42.30	43.20	187200	43.20
NYSE	CPA	2009-11-04	42.62	43.10	41.88	42.08	198800	42.08
NYSE	CPA	2009-11-03	41.13	42.95	41.13	42.06	276000	42.06
NYSE	CPA	2009-11-02	42.23	42.74	41.50	41.69	458000	41.69
NYSE	CPA	2009-10-30	41.43	42.75	40.89	42.23	393100	42.23
NYSE	CPA	2009-10-29	40.63	41.52	40.40	41.45	241400	41.45
NYSE	CPA	2009-10-28	41.16	41.50	40.00	40.13	202600	40.13
NYSE	CPA	2009-10-27	41.50	41.99	40.90	41.40	297700	41.40
NYSE	CPA	2009-10-26	42.30	42.89	41.57	41.72	429900	41.72
NYSE	CPA	2009-10-23	43.02	43.09	41.57	42.03	417900	42.03
NYSE	CPA	2009-10-22	42.20	43.05	41.27	42.71	576600	42.71
NYSE	CPA	2009-10-21	45.11	45.86	42.39	42.47	444500	42.47
NYSE	CPA	2009-10-20	45.73	46.28	44.97	45.08	317600	45.08
NYSE	CPA	2009-10-19	46.57	46.85	45.66	45.75	332900	45.75
NYSE	CPA	2009-10-16	47.04	47.54	46.36	46.39	436600	46.39
NYSE	CPA	2009-10-15	47.20	47.45	45.72	46.19	279800	46.19
NYSE	CPA	2009-10-14	46.71	47.61	46.48	47.50	380300	47.50
NYSE	CPA	2009-10-13	44.67	46.12	44.10	46.03	183000	46.03
NYSE	CPA	2009-10-12	44.74	45.00	44.25	44.66	103200	44.66
NYSE	CPA	2009-10-09	44.11	44.89	43.51	44.74	252700	44.74
NYSE	CPA	2009-10-08	44.50	44.90	43.09	43.91	459900	43.91
NYSE	CPA	2009-10-07	44.49	44.52	43.85	44.00	205900	44.00
NYSE	CPA	2009-10-06	44.36	44.92	43.92	44.57	175700	44.57
NYSE	CPA	2009-10-05	43.35	44.03	42.52	43.94	202100	43.94
NYSE	CPA	2009-10-02	42.72	44.40	42.43	42.80	246500	42.80
NYSE	CPA	2009-10-01	44.15	44.15	42.81	42.90	198600	42.90
NYSE	CPA	2009-09-30	44.10	44.90	42.86	44.49	209700	44.49
NYSE	CPA	2009-09-29	43.84	44.19	43.25	43.82	92700	43.82
NYSE	CPA	2009-09-28	43.92	44.15	43.55	43.83	121900	43.83
NYSE	CPA	2009-09-25	44.27	45.20	43.50	43.66	219600	43.66
NYSE	CPA	2009-09-24	44.91	44.91	43.41	44.12	238000	44.12
NYSE	CPA	2009-09-23	46.70	46.70	44.75	44.75	169500	44.75
NYSE	CPA	2009-09-22	45.76	46.57	45.30	46.55	246400	46.55
NYSE	CPA	2009-09-21	45.55	46.65	45.55	46.08	348900	46.08
NYSE	CPA	2009-09-18	45.26	46.05	44.83	45.98	358400	45.98
NYSE	CPA	2009-09-17	44.25	45.39	44.13	45.16	396000	45.16
NYSE	CPA	2009-09-16	44.24	44.99	43.72	44.27	345800	44.27
NYSE	CPA	2009-09-15	43.08	43.77	42.77	43.72	396800	43.72
NYSE	CPA	2009-09-14	42.24	43.31	42.24	43.03	315700	43.03
NYSE	CPA	2009-09-11	42.17	43.36	42.00	42.71	368500	42.71
NYSE	CPA	2009-09-10	40.74	42.90	40.74	42.29	342400	42.29
NYSE	CPA	2009-09-09	39.44	41.54	39.44	40.53	648500	40.53
NYSE	CPA	2009-09-08	39.47	39.93	38.99	39.44	433600	39.44
NYSE	CPA	2009-09-04	39.32	39.71	39.00	39.57	288200	39.57
NYSE	CPA	2009-09-03	39.70	39.94	39.18	39.64	313600	39.64
NYSE	CPA	2009-09-02	39.17	39.75	38.66	39.49	317500	39.49
NYSE	CPA	2009-09-01	41.34	42.68	39.38	39.66	704700	39.66
NYSE	CPA	2009-08-31	42.77	42.77	41.64	41.77	291600	41.77
NYSE	CPA	2009-08-28	44.18	44.48	42.13	42.99	298400	42.99
NYSE	CPA	2009-08-27	44.60	44.75	43.44	44.21	432300	44.21
NYSE	CPA	2009-08-26	44.60	45.91	44.26	44.90	635500	44.90
NYSE	CPA	2009-08-25	44.58	45.00	44.06	44.80	402300	44.80
NYSE	CPA	2009-08-24	43.57	44.53	43.26	43.77	543500	43.77
NYSE	CPA	2009-08-21	42.14	43.49	41.86	43.21	281300	43.21
NYSE	CPA	2009-08-20	41.11	42.14	40.98	41.83	365300	41.83
NYSE	CPA	2009-08-19	40.26	41.28	40.01	41.10	302100	41.10
NYSE	CPA	2009-08-18	40.26	40.90	39.79	40.82	232900	40.82
NYSE	CPA	2009-08-17	39.55	39.73	38.15	39.53	371800	39.53
NYSE	CPA	2009-08-14	40.91	41.16	39.76	39.99	377700	39.99
NYSE	CPA	2009-08-13	40.50	41.49	39.51	41.39	447300	41.39
NYSE	CPA	2009-08-12	40.17	40.71	39.79	39.95	341400	39.95
NYSE	CPA	2009-08-11	41.21	41.39	39.90	40.24	367100	40.24
NYSE	CPA	2009-08-10	43.22	43.22	41.41	41.45	221700	41.45
NYSE	CPA	2009-08-07	43.12	44.58	43.10	43.51	262600	43.51
NYSE	CPA	2009-08-06	44.70	45.80	43.04	43.34	685800	43.34
NYSE	CPA	2009-08-05	41.92	42.95	40.53	42.62	292800	42.62
NYSE	CPA	2009-08-04	40.00	41.75	39.75	41.49	260100	41.49
NYSE	CPA	2009-08-03	40.66	41.25	40.20	40.33	286100	40.33
NYSE	CPA	2009-07-31	40.70	41.16	40.25	40.54	270200	40.54
NYSE	CPA	2009-07-30	40.24	41.59	40.11	40.55	291200	40.55
NYSE	CPA	2009-07-29	43.14	43.29	42.18	42.36	253300	42.36
NYSE	CPA	2009-07-28	42.40	43.46	42.10	43.43	249600	43.43
NYSE	CPA	2009-07-27	42.62	43.17	42.17	42.88	144400	42.88
NYSE	CPA	2009-07-24	41.92	43.04	41.82	42.95	279600	42.95
NYSE	CPA	2009-07-23	40.50	42.00	40.26	42.00	274600	42.00
NYSE	CPA	2009-07-22	41.25	41.54	40.15	40.45	265900	40.45
NYSE	CPA	2009-07-21	43.01	43.13	40.70	41.30	233500	41.30
NYSE	CPA	2009-07-20	41.52	42.73	40.89	42.62	422400	42.62
NYSE	CPA	2009-07-17	40.43	41.17	39.76	41.02	231600	41.02
NYSE	CPA	2009-07-16	41.26	41.34	39.43	40.52	283100	40.52
NYSE	CPA	2009-07-15	40.49	41.50	39.72	41.23	378000	41.23
NYSE	CPA	2009-07-14	40.31	40.44	39.22	39.94	552000	39.94
NYSE	CPA	2009-07-13	41.25	42.21	40.00	41.97	423700	41.97
NYSE	CPA	2009-07-10	39.97	41.15	39.50	40.99	138700	40.99
NYSE	CPA	2009-07-09	40.67	41.07	39.73	40.56	175100	40.56
NYSE	CPA	2009-07-08	41.40	41.74	39.83	40.71	260300	40.71
NYSE	CPA	2009-07-07	41.61	41.73	40.73	41.12	260100	41.12
NYSE	CPA	2009-07-06	40.75	41.98	40.50	41.84	554100	41.84
NYSE	CPA	2009-07-02	40.52	41.14	39.78	40.55	360800	40.55
NYSE	CPA	2009-07-01	41.11	41.92	41.01	41.20	252600	41.20
NYSE	CPA	2009-06-30	41.55	41.68	40.34	40.82	377000	40.82
NYSE	CPA	2009-06-29	40.54	41.86	40.10	41.63	468100	41.63
NYSE	CPA	2009-06-26	41.32	41.47	40.06	40.18	771400	40.18
NYSE	CPA	2009-06-25	38.30	42.17	37.85	41.23	1573000	41.23
NYSE	CPA	2009-06-24	36.98	39.92	36.52	38.40	1100200	38.40
NYSE	CPA	2009-06-23	36.14	37.17	35.26	36.85	514600	36.85
NYSE	CPA	2009-06-22	38.12	38.12	36.11	36.14	363600	36.14
NYSE	CPA	2009-06-19	36.87	38.00	36.84	37.62	323200	37.62
NYSE	CPA	2009-06-18	35.50	37.01	34.49	36.87	483000	36.87
NYSE	CPA	2009-06-17	34.80	36.24	34.41	35.17	304500	35.17
NYSE	CPA	2009-06-16	35.28	36.32	34.82	34.86	304600	34.86
NYSE	CPA	2009-06-15	35.64	35.64	34.77	35.31	273900	35.31
NYSE	CPA	2009-06-12	35.31	36.00	35.14	35.95	472200	35.95
NYSE	CPA	2009-06-11	35.27	36.31	34.66	35.76	302500	35.76
NYSE	CPA	2009-06-10	35.30	35.94	35.00	35.04	662600	35.04
NYSE	CPA	2009-06-09	35.13	35.83	34.29	35.50	663500	35.50
NYSE	CPA	2009-06-08	38.51	38.56	35.90	36.04	799000	36.04
NYSE	CPA	2009-06-05	38.83	40.86	37.72	39.17	581100	39.17
NYSE	CPA	2009-06-04	38.19	39.05	37.07	37.81	341300	37.81
NYSE	CPA	2009-06-03	38.16	38.90	37.35	38.41	558900	38.41
NYSE	CPA	2009-06-02	36.24	38.48	36.03	38.01	423100	38.01
NYSE	CPA	2009-06-01	35.51	36.67	35.07	36.56	565100	36.56
NYSE	CPA	2009-05-29	33.91	35.47	33.32	34.82	554200	34.82
NYSE	CPA	2009-05-28	34.21	34.81	32.85	33.24	564400	33.24
NYSE	CPA	2009-05-27	34.55	34.73	33.50	33.67	785900	33.67
NYSE	CPA	2009-05-26	34.76	35.31	33.50	34.65	467600	34.28
NYSE	CPA	2009-05-22	35.16	35.68	34.35	35.47	222500	35.09
NYSE	CPA	2009-05-21	34.69	35.69	34.68	35.31	165900	34.93
NYSE	CPA	2009-05-20	35.31	36.41	34.91	35.01	336600	34.64
NYSE	CPA	2009-05-19	36.33	36.56	35.02	35.09	387200	34.72
NYSE	CPA	2009-05-18	35.35	36.27	34.75	36.17	565600	35.78
NYSE	CPA	2009-05-15	35.22	35.45	34.65	35.20	458600	34.82
NYSE	CPA	2009-05-14	35.10	36.12	34.45	35.19	345400	34.81
NYSE	CPA	2009-05-13	35.75	35.75	34.24	34.63	433000	34.26
NYSE	CPA	2009-05-12	38.25	38.48	35.25	36.17	498000	35.78
NYSE	CPA	2009-05-11	37.05	39.09	36.80	37.94	492300	37.53
NYSE	CPA	2009-05-08	37.41	38.24	36.40	38.24	668800	37.83
NYSE	CPA	2009-05-07	36.85	38.51	35.99	37.17	1802400	36.77
NYSE	CPA	2009-05-06	33.76	33.76	32.12	33.19	600700	32.84
NYSE	CPA	2009-05-05	33.25	33.50	32.25	33.26	471700	32.90
NYSE	CPA	2009-05-04	31.76	33.65	31.76	33.09	454400	32.74
NYSE	CPA	2009-05-01	30.54	31.57	30.25	31.17	302500	30.84
NYSE	CPA	2009-04-30	32.83	32.83	30.60	30.65	381700	30.32
NYSE	CPA	2009-04-29	29.60	33.11	29.60	32.22	901600	31.88
NYSE	CPA	2009-04-28	29.23	29.90	28.89	29.79	730800	29.47
NYSE	CPA	2009-04-27	31.51	31.51	27.20	29.23	1982200	28.92
NYSE	CPA	2009-04-24	33.24	33.66	31.94	32.34	383000	31.99
NYSE	CPA	2009-04-23	33.25	33.53	32.38	33.22	414100	32.87
NYSE	CPA	2009-04-22	32.20	34.31	31.79	33.08	626200	32.73
NYSE	CPA	2009-04-21	30.44	32.55	30.44	32.55	490500	32.20
NYSE	CPA	2009-04-20	31.45	31.75	30.16	30.66	323300	30.33
NYSE	CPA	2009-04-17	32.12	32.12	30.74	31.85	355100	31.51
NYSE	CPA	2009-04-16	32.30	32.48	31.10	32.12	465000	31.78
NYSE	CPA	2009-04-15	31.55	32.42	30.33	32.03	649900	31.69
NYSE	CPA	2009-04-14	30.57	32.37	30.57	31.70	482400	31.36
NYSE	CPA	2009-04-13	32.24	32.47	31.25	31.76	458200	31.42
NYSE	CPA	2009-04-09	30.64	32.42	30.48	32.21	419200	31.87
NYSE	CPA	2009-04-08	29.51	30.91	29.31	30.69	378600	30.36
NYSE	CPA	2009-04-07	30.31	30.33	29.21	29.26	303200	28.95
NYSE	CPA	2009-04-06	29.58	30.89	28.85	30.69	239100	30.36
NYSE	CPA	2009-04-03	30.14	31.56	28.85	29.57	508900	29.25
NYSE	CPA	2009-04-02	31.76	33.10	31.20	31.54	644500	31.20
NYSE	CPA	2009-04-01	27.99	31.14	27.76	31.09	882900	30.76
NYSE	CPA	2009-03-31	27.99	28.99	27.15	28.67	576800	28.36
NYSE	CPA	2009-03-30	27.66	27.74	26.73	27.44	398000	27.15
NYSE	CPA	2009-03-27	27.63	28.06	27.07	27.86	284000	27.56
NYSE	CPA	2009-03-26	26.97	28.50	26.90	28.22	687000	27.92
NYSE	CPA	2009-03-25	26.69	27.50	26.07	26.60	434000	26.32
NYSE	CPA	2009-03-24	25.64	26.89	25.04	26.27	394900	25.99
NYSE	CPA	2009-03-23	25.23	26.04	24.85	26.03	542800	25.75
NYSE	CPA	2009-03-20	24.69	25.05	24.24	24.48	408100	24.22
NYSE	CPA	2009-03-19	25.39	25.39	24.34	24.60	468300	24.34
NYSE	CPA	2009-03-18	24.77	25.91	24.26	25.63	376300	25.36
NYSE	CPA	2009-03-17	23.99	24.71	23.28	24.71	200700	24.45
NYSE	CPA	2009-03-16	24.50	25.44	23.68	23.80	367700	23.55
NYSE	CPA	2009-03-13	24.22	24.95	23.92	24.14	187900	23.88
NYSE	CPA	2009-03-12	23.96	24.20	22.98	24.03	350200	23.77
NYSE	CPA	2009-03-11	24.46	25.04	23.32	24.05	350300	23.79
NYSE	CPA	2009-03-10	23.01	24.39	23.01	24.37	367900	24.11
NYSE	CPA	2009-03-09	21.20	23.20	20.99	22.83	464300	22.59
NYSE	CPA	2009-03-06	22.91	22.91	20.36	21.51	1232900	21.28
NYSE	CPA	2009-03-05	23.92	24.01	21.90	22.46	589900	22.22
NYSE	CPA	2009-03-04	24.00	24.74	23.77	24.50	499300	24.24
NYSE	CPA	2009-03-03	26.06	26.06	23.38	23.67	617200	23.42
NYSE	CPA	2009-03-02	26.49	26.67	24.98	25.04	520400	24.77
NYSE	CPA	2009-02-27	26.01	27.23	25.35	26.43	336100	26.15
NYSE	CPA	2009-02-26	27.21	27.50	26.34	26.55	204800	26.27
NYSE	CPA	2009-02-25	28.39	28.46	26.05	27.15	298300	26.86
NYSE	CPA	2009-02-24	26.84	28.59	26.55	28.34	410900	28.04
NYSE	CPA	2009-02-23	28.61	29.95	26.26	26.31	506400	26.03
NYSE	CPA	2009-02-20	29.54	29.54	26.60	28.50	568100	28.20
NYSE	CPA	2009-02-19	30.68	31.57	29.81	29.91	514000	29.59
NYSE	CPA	2009-02-18	29.65	30.03	28.70	29.49	370600	29.18
NYSE	CPA	2009-02-17	30.91	31.06	29.26	29.37	464000	29.06
NYSE	CPA	2009-02-13	32.70	33.03	31.66	31.74	373600	31.40
NYSE	CPA	2009-02-12	31.22	32.47	31.15	32.31	243600	31.96
NYSE	CPA	2009-02-11	31.51	33.10	31.28	32.00	639900	31.66
NYSE	CPA	2009-02-10	30.77	31.95	30.77	31.36	364400	31.03
NYSE	CPA	2009-02-09	31.55	31.69	30.69	31.12	414000	30.79
NYSE	CPA	2009-02-06	28.74	32.00	28.51	31.86	705000	31.52
NYSE	CPA	2009-02-05	26.65	29.00	26.36	28.76	487900	28.45
NYSE	CPA	2009-02-04	27.79	28.23	26.76	26.90	166400	26.61
NYSE	CPA	2009-02-03	25.95	27.96	25.67	27.76	331800	27.46
NYSE	CPA	2009-02-02	26.04	27.03	25.71	26.04	406400	25.76
NYSE	CPA	2009-01-30	27.39	27.87	25.92	26.24	371500	25.96
NYSE	CPA	2009-01-29	28.49	28.96	26.70	27.05	161800	26.76
NYSE	CPA	2009-01-28	27.60	29.25	27.25	29.00	334300	28.69
NYSE	CPA	2009-01-27	26.38	27.09	25.48	27.07	390100	26.78
NYSE	CPA	2009-01-26	27.30	27.30	25.87	26.38	231400	26.10
NYSE	CPA	2009-01-23	27.73	27.88	26.67	27.06	358700	26.77
NYSE	CPA	2009-01-22	28.33	28.98	27.67	28.25	235200	27.95
NYSE	CPA	2009-01-21	29.20	29.50	26.89	28.55	552900	28.25
NYSE	CPA	2009-01-20	31.75	31.79	28.65	28.79	537100	28.48
NYSE	CPA	2009-01-16	30.17	32.00	30.17	31.59	308500	31.25
NYSE	CPA	2009-01-15	30.32	32.00	29.20	30.78	433200	30.45
NYSE	CPA	2009-01-14	28.80	30.93	27.50	30.56	1119200	30.23
NYSE	CPA	2009-01-13	28.91	30.22	28.72	29.40	410700	29.09
NYSE	CPA	2009-01-12	29.76	29.91	28.26	29.22	417000	28.91
NYSE	CPA	2009-01-09	31.95	31.95	29.56	29.64	293300	29.32
NYSE	CPA	2009-01-08	30.50	31.60	29.76	31.46	491800	31.12
NYSE	CPA	2009-01-07	30.65	31.81	30.51	30.80	454900	30.47
NYSE	CPA	2009-01-06	30.19	31.07	29.98	31.05	415900	30.72
NYSE	CPA	2009-01-05	29.69	30.09	28.13	29.96	637800	29.64
NYSE	CPA	2009-01-02	30.62	31.08	29.52	29.75	715600	29.43
NYSE	CEL	2009-12-31	32.23	32.23	31.77	32.06	134600	32.06
NYSE	CEL	2009-12-30	32.00	32.30	32.00	32.06	102000	32.06
NYSE	CEL	2009-12-29	32.19	32.38	32.04	32.04	147100	32.04
NYSE	CEL	2009-12-28	32.67	32.67	32.46	32.54	132000	32.54
NYSE	CEL	2009-12-24	32.79	32.85	32.65	32.75	57400	32.75
NYSE	CEL	2009-12-23	32.65	32.75	32.41	32.53	153800	32.53
NYSE	CEL	2009-12-22	32.26	32.95	32.21	32.87	243900	32.87
NYSE	CEL	2009-12-21	31.76	32.18	31.72	32.03	202000	32.03
NYSE	CEL	2009-12-18	31.47	31.55	31.38	31.46	152800	31.46
NYSE	CEL	2009-12-17	31.35	31.50	31.20	31.33	138200	31.33
NYSE	CEL	2009-12-16	31.53	31.85	31.53	31.68	133800	31.68
NYSE	CEL	2009-12-15	31.31	31.55	31.30	31.55	208400	31.55
NYSE	CEL	2009-12-14	31.29	31.57	31.12	31.54	265900	31.54
NYSE	CEL	2009-12-11	31.81	31.81	31.40	31.46	69300	31.46
NYSE	CEL	2009-12-10	31.64	31.70	31.31	31.70	156300	31.70
NYSE	CEL	2009-12-09	31.79	31.91	31.28	31.71	152300	31.71
NYSE	CEL	2009-12-08	31.66	31.91	31.28	31.68	221800	31.68
NYSE	CEL	2009-12-07	31.85	32.15	31.80	31.84	82400	31.84
NYSE	CEL	2009-12-04	31.93	32.20	31.61	31.83	188500	31.83
NYSE	CEL	2009-12-03	32.16	32.17	31.62	31.63	144500	31.63
NYSE	CEL	2009-12-02	31.99	32.27	31.86	31.99	188300	31.99
NYSE	CEL	2009-12-01	31.42	31.98	31.42	31.74	281300	31.74
NYSE	CEL	2009-11-30	31.33	31.61	30.95	31.01	638600	31.01
NYSE	CEL	2009-11-27	31.39	31.96	31.39	31.61	161400	30.84
NYSE	CEL	2009-11-25	31.99	32.27	31.84	32.27	191200	31.48
NYSE	CEL	2009-11-24	31.68	31.72	31.34	31.58	157100	30.81
NYSE	CEL	2009-11-23	31.63	31.76	31.52	31.72	188600	30.95
NYSE	CEL	2009-11-20	31.49	31.54	31.31	31.43	148400	30.66
NYSE	CEL	2009-11-19	31.46	31.77	31.33	31.56	177100	30.79
NYSE	CEL	2009-11-18	31.18	31.74	31.18	31.37	224200	30.61
NYSE	CEL	2009-11-17	31.04	31.19	30.97	30.97	217700	30.22
NYSE	CEL	2009-11-16	30.84	31.15	30.78	30.78	171500	30.03
NYSE	CEL	2009-11-13	30.77	31.06	30.66	30.76	111200	30.01
NYSE	CEL	2009-11-12	31.00	31.00	30.51	30.66	144600	29.91
NYSE	CEL	2009-11-11	31.30	31.32	31.00	31.10	121700	30.34
NYSE	CEL	2009-11-10	31.06	31.48	31.01	31.48	164600	30.71
NYSE	CEL	2009-11-09	30.75	31.35	30.75	31.30	107100	30.54
NYSE	CEL	2009-11-06	30.25	30.50	30.07	30.48	95600	29.74
NYSE	CEL	2009-11-05	30.33	30.91	30.20	30.31	242100	29.57
NYSE	CEL	2009-11-04	29.50	30.28	29.17	29.81	151000	29.08
NYSE	CEL	2009-11-03	29.06	29.28	28.78	29.20	394200	28.49
NYSE	CEL	2009-11-02	29.73	29.94	29.46	29.76	340000	29.04
NYSE	CEL	2009-10-30	30.28	30.51	30.05	30.09	186800	29.36
NYSE	CEL	2009-10-29	30.12	30.47	29.85	30.47	109600	29.73
NYSE	CEL	2009-10-28	30.54	30.77	29.94	30.00	198500	29.27
NYSE	CEL	2009-10-27	30.86	30.96	30.61	30.65	76600	29.90
NYSE	CEL	2009-10-26	30.89	31.46	30.60	30.74	324400	29.99
NYSE	CEL	2009-10-23	31.70	31.79	31.32	31.32	84000	30.56
NYSE	CEL	2009-10-22	31.31	31.64	31.23	31.56	102900	30.79
NYSE	CEL	2009-10-21	30.92	31.66	30.82	31.19	144600	30.43
NYSE	CEL	2009-10-20	31.49	31.49	31.02	31.02	164700	30.26
NYSE	CEL	2009-10-19	31.51	31.51	30.94	31.41	250500	30.64
NYSE	CEL	2009-10-16	32.06	32.12	31.70	31.74	104900	30.97
NYSE	CEL	2009-10-15	31.80	32.22	31.63	32.22	102900	31.44
NYSE	CEL	2009-10-14	31.85	32.40	31.85	32.30	720500	31.51
NYSE	CEL	2009-10-13	31.76	31.76	31.43	31.60	81100	30.83
NYSE	CEL	2009-10-12	31.55	31.81	31.50	31.62	106300	30.85
NYSE	CEL	2009-10-09	31.34	31.50	31.23	31.40	92200	30.64
NYSE	CEL	2009-10-08	31.48	31.50	31.39	31.50	74900	30.73
NYSE	CEL	2009-10-07	31.19	31.49	30.97	31.38	528500	30.62
NYSE	CEL	2009-10-06	30.95	31.39	30.87	31.19	113800	30.43
NYSE	CEL	2009-10-05	30.42	30.67	30.25	30.52	91000	29.78
NYSE	CEL	2009-10-02	30.47	30.65	30.23	30.48	110800	29.74
NYSE	CEL	2009-10-01	30.50	30.67	30.31	30.55	127100	29.81
NYSE	CEL	2009-09-30	30.63	30.82	29.79	30.43	333900	29.69
NYSE	CEL	2009-09-29	30.97	30.99	30.60	30.89	208100	30.14
NYSE	CEL	2009-09-28	31.00	31.50	31.00	31.42	141700	30.65
NYSE	CEL	2009-09-25	30.97	31.31	30.62	31.00	106400	30.24
NYSE	CEL	2009-09-24	30.72	31.05	30.59	30.95	118500	30.20
NYSE	CEL	2009-09-23	30.87	31.05	30.68	30.72	136000	29.97
NYSE	CEL	2009-09-22	30.50	30.75	30.18	30.65	90200	29.90
NYSE	CEL	2009-09-21	30.43	30.49	29.89	30.48	126500	29.74
NYSE	CEL	2009-09-18	30.67	30.86	30.36	30.76	99400	30.01
NYSE	CEL	2009-09-17	30.55	30.55	30.10	30.43	159000	29.69
NYSE	CEL	2009-09-16	30.59	31.00	30.45	30.91	140500	30.16
NYSE	CEL	2009-09-15	29.57	30.40	29.57	30.40	96800	29.66
NYSE	CEL	2009-09-14	29.79	29.79	29.48	29.72	129700	29.00
NYSE	CEL	2009-09-11	30.50	30.57	30.03	30.25	108100	29.51
NYSE	CEL	2009-09-10	30.25	30.47	29.99	30.47	111400	29.73
NYSE	CEL	2009-09-09	30.10	30.41	30.05	30.41	153900	29.67
NYSE	CEL	2009-09-08	29.69	30.12	29.51	29.92	143700	29.19
NYSE	CEL	2009-09-04	29.30	29.88	29.21	29.48	144800	28.76
NYSE	CEL	2009-09-03	28.94	30.65	28.94	29.20	79000	28.49
NYSE	CEL	2009-09-02	28.58	28.82	28.45	28.64	151000	27.94
NYSE	CEL	2009-09-01	28.60	29.18	28.57	28.57	133300	27.87
NYSE	CEL	2009-08-31	28.59	28.59	28.09	28.30	241600	27.61
NYSE	CEL	2009-08-28	29.18	29.18	28.95	29.01	108100	28.30
NYSE	CEL	2009-08-27	29.10	29.48	28.48	28.94	263100	28.24
NYSE	CEL	2009-08-26	30.44	30.44	30.04	30.32	198700	28.80
NYSE	CEL	2009-08-25	30.03	30.78	30.03	30.46	223000	28.93
NYSE	CEL	2009-08-24	29.33	29.89	29.21	29.70	251600	28.21
NYSE	CEL	2009-08-21	28.79	28.95	28.63	28.79	114300	27.35
NYSE	CEL	2009-08-20	28.45	28.68	28.40	28.51	110200	27.08
NYSE	CEL	2009-08-19	28.24	28.71	28.24	28.29	165400	26.87
NYSE	CEL	2009-08-18	28.00	28.60	27.94	28.38	117300	26.96
NYSE	CEL	2009-08-17	27.81	28.13	27.60	27.95	115900	26.55
NYSE	CEL	2009-08-14	28.50	28.69	27.87	27.88	104900	26.48
NYSE	CEL	2009-08-13	28.13	28.54	28.01	28.29	190500	26.87
NYSE	CEL	2009-08-12	27.08	27.57	27.03	27.39	159300	26.02
NYSE	CEL	2009-08-11	26.58	26.78	26.38	26.51	404600	25.18
NYSE	CEL	2009-08-10	27.05	27.07	26.88	26.95	105000	25.60
NYSE	CEL	2009-08-07	27.18	27.19	26.66	27.09	126500	25.73
NYSE	CEL	2009-08-06	26.78	27.15	26.75	27.15	136700	25.79
NYSE	CEL	2009-08-05	26.63	27.71	26.20	26.78	262900	25.44
NYSE	CEL	2009-08-04	27.06	27.25	26.96	27.23	278800	25.87
NYSE	CEL	2009-08-03	27.80	27.90	27.68	27.77	196400	26.38
NYSE	CEL	2009-07-31	28.09	28.42	27.96	27.96	139700	26.56
NYSE	CEL	2009-07-30	28.25	28.48	27.93	28.07	129900	26.66
NYSE	CEL	2009-07-29	28.12	28.39	27.88	28.34	116200	26.92
NYSE	CEL	2009-07-28	28.30	28.58	28.07	28.53	241500	27.10
NYSE	CEL	2009-07-27	27.97	28.56	27.97	28.15	246500	26.74
NYSE	CEL	2009-07-24	27.89	28.35	27.89	27.96	150800	26.56
NYSE	CEL	2009-07-23	27.97	28.13	27.76	27.97	152500	26.57
NYSE	CEL	2009-07-22	27.80	27.92	27.61	27.70	173700	26.31
NYSE	CEL	2009-07-21	28.17	28.20	27.87	28.01	167600	26.61
NYSE	CEL	2009-07-20	29.20	29.20	27.95	28.06	277100	26.65
NYSE	CEL	2009-07-17	28.02	28.25	27.66	27.88	199700	26.48
NYSE	CEL	2009-07-16	27.78	28.24	27.48	28.06	113700	26.65
NYSE	CEL	2009-07-15	27.52	27.97	27.52	27.90	216300	26.50
NYSE	CEL	2009-07-14	26.67	27.32	26.66	27.10	168500	25.74
NYSE	CEL	2009-07-13	26.22	26.58	26.20	26.51	115900	25.18
NYSE	CEL	2009-07-10	26.00	26.36	26.00	26.23	111700	24.92
NYSE	CEL	2009-07-09	26.27	26.27	26.01	26.19	81400	24.88
NYSE	CEL	2009-07-08	26.12	26.19	25.85	26.06	110700	24.75
NYSE	CEL	2009-07-07	26.14	26.14	25.75	25.96	161100	24.66
NYSE	CEL	2009-07-06	26.31	26.31	25.73	26.04	94200	24.74
NYSE	CEL	2009-07-02	26.63	26.81	26.41	26.46	261400	25.13
NYSE	CEL	2009-07-01	27.10	27.19	26.70	26.75	221000	25.41
NYSE	CEL	2009-06-30	26.81	26.96	26.51	26.57	244600	25.24
NYSE	CEL	2009-06-29	26.33	26.33	25.91	26.15	124200	24.84
NYSE	CEL	2009-06-26	26.34	26.72	26.34	26.49	134700	25.16
NYSE	CEL	2009-06-25	26.17	26.50	25.75	26.36	335200	25.04
NYSE	CEL	2009-06-24	26.97	27.28	26.61	26.93	260700	25.58
NYSE	CEL	2009-06-23	26.02	26.20	25.63	26.20	271300	24.89
NYSE	CEL	2009-06-22	25.49	25.77	25.04	25.40	135500	24.13
NYSE	CEL	2009-06-19	25.80	25.80	25.09	25.57	99500	24.29
NYSE	CEL	2009-06-18	25.42	25.70	25.38	25.53	94000	24.25
NYSE	CEL	2009-06-17	25.89	25.89	25.13	25.53	129500	24.25
NYSE	CEL	2009-06-16	26.16	26.35	25.92	25.95	101100	24.65
NYSE	CEL	2009-06-15	26.35	26.37	25.51	25.85	109600	24.55
NYSE	CEL	2009-06-12	26.30	26.48	26.05	26.47	67800	25.14
NYSE	CEL	2009-06-11	26.45	26.51	26.07	26.32	133100	25.00
NYSE	CEL	2009-06-10	26.61	26.61	25.88	26.18	67900	24.87
NYSE	CEL	2009-06-09	26.20	26.59	26.20	26.39	118200	25.07
NYSE	CEL	2009-06-08	26.68	26.68	25.55	25.95	112900	24.65
NYSE	CEL	2009-06-05	26.17	26.33	25.88	26.33	149000	25.01
NYSE	CEL	2009-06-04	26.06	26.25	25.71	25.96	228000	24.66
NYSE	CEL	2009-06-03	27.44	27.44	26.43	26.54	404600	24.41
NYSE	CEL	2009-06-02	27.80	27.92	27.12	27.42	402500	25.22
NYSE	CEL	2009-06-01	27.31	28.17	27.31	27.80	336300	25.57
NYSE	CEL	2009-05-29	26.71	26.74	26.40	26.70	477000	24.56
NYSE	CEL	2009-05-28	26.45	26.66	26.15	26.56	265100	24.43
NYSE	CEL	2009-05-27	25.62	26.52	25.62	26.30	229200	24.19
NYSE	CEL	2009-05-26	25.23	25.99	25.23	25.62	187100	23.57
NYSE	CEL	2009-05-22	26.02	26.09	25.52	25.75	284900	23.69
NYSE	CEL	2009-05-21	25.49	26.00	24.77	26.00	474800	23.92
NYSE	CEL	2009-05-20	25.00	26.71	24.51	25.30	348800	23.27
NYSE	CEL	2009-05-19	23.89	24.01	23.63	23.90	200900	21.98
NYSE	CEL	2009-05-18	23.26	23.56	23.21	23.54	219600	21.65
NYSE	CEL	2009-05-15	22.70	22.80	22.51	22.60	105500	20.79
NYSE	CEL	2009-05-14	22.56	22.78	22.42	22.78	81800	20.95
NYSE	CEL	2009-05-13	22.71	22.76	22.31	22.58	98600	20.77
NYSE	CEL	2009-05-12	22.54	22.55	22.25	22.53	185700	20.72
NYSE	CEL	2009-05-11	22.60	22.85	22.47	22.71	148300	20.89
NYSE	CEL	2009-05-08	22.62	22.85	22.59	22.85	210800	21.02
NYSE	CEL	2009-05-07	22.83	22.83	22.45	22.62	198000	20.81
NYSE	CEL	2009-05-06	22.74	22.74	22.26	22.67	134200	20.85
NYSE	CEL	2009-05-05	22.78	22.91	22.04	22.34	242400	20.55
NYSE	CEL	2009-05-04	22.73	23.29	22.59	22.98	250400	21.14
NYSE	CEL	2009-05-01	22.10	22.69	22.02	22.56	280500	20.75
NYSE	CEL	2009-04-30	22.55	22.82	21.79	21.79	420300	20.04
NYSE	CEL	2009-04-29	21.84	21.95	21.65	21.76	188300	20.02
NYSE	CEL	2009-04-28	21.45	21.77	21.44	21.70	139100	19.96
NYSE	CEL	2009-04-27	21.81	21.81	21.50	21.58	210400	19.85
NYSE	CEL	2009-04-24	21.54	21.89	21.46	21.80	91800	20.05
NYSE	CEL	2009-04-23	21.36	21.64	21.36	21.56	175400	19.83
NYSE	CEL	2009-04-22	21.45	21.56	21.25	21.26	119300	19.56
NYSE	CEL	2009-04-21	21.54	21.57	21.25	21.47	178000	19.75
NYSE	CEL	2009-04-20	21.76	21.76	21.25	21.44	446200	19.72
NYSE	CEL	2009-04-17	21.85	22.14	21.75	21.92	382100	20.16
NYSE	CEL	2009-04-16	21.73	21.87	21.39	21.87	264500	20.12
NYSE	CEL	2009-04-15	21.70	21.87	21.33	21.66	81400	19.92
NYSE	CEL	2009-04-14	21.80	22.01	21.55	21.89	102600	20.14
NYSE	CEL	2009-04-13	22.21	22.21	21.80	21.88	213200	20.13
NYSE	CEL	2009-04-09	22.36	22.49	21.88	22.49	84400	20.69
NYSE	CEL	2009-04-08	22.13	22.44	21.85	22.04	96200	20.27
NYSE	CEL	2009-04-07	21.86	22.39	21.70	22.14	232300	20.37
NYSE	CEL	2009-04-06	22.09	22.09	21.50	21.94	146000	20.18
NYSE	CEL	2009-04-03	22.17	22.17	21.51	21.78	114700	20.03
NYSE	CEL	2009-04-02	21.30	22.11	21.30	22.11	159700	20.34
NYSE	CEL	2009-04-01	20.93	21.08	20.82	21.06	146400	19.37
NYSE	CEL	2009-03-31	21.39	21.41	20.90	21.30	274200	19.59
NYSE	CEL	2009-03-30	20.75	21.07	20.56	21.07	129100	19.38
NYSE	CEL	2009-03-27	21.18	21.42	20.97	21.10	69200	19.41
NYSE	CEL	2009-03-26	21.39	21.79	21.34	21.55	202700	19.82
NYSE	CEL	2009-03-25	20.65	21.27	20.44	20.76	103600	19.10
NYSE	CEL	2009-03-24	20.27	20.52	20.20	20.26	95100	18.64
NYSE	CEL	2009-03-23	20.75	20.95	20.27	20.70	219800	19.04
NYSE	CEL	2009-03-20	21.04	21.04	20.70	20.81	100200	19.14
NYSE	CEL	2009-03-19	21.67	21.67	20.83	20.89	187300	19.22
NYSE	CEL	2009-03-18	20.88	21.46	20.71	21.31	125300	19.60
NYSE	CEL	2009-03-17	20.70	21.23	20.67	21.23	94600	19.53
NYSE	CEL	2009-03-16	20.90	21.28	20.87	21.01	113000	19.33
NYSE	CEL	2009-03-13	20.81	21.10	20.72	20.74	106600	19.08
NYSE	CEL	2009-03-12	20.34	20.69	20.04	20.60	218200	18.95
NYSE	CEL	2009-03-11	21.10	21.10	20.48	20.97	198500	18.68
NYSE	CEL	2009-03-10	20.66	21.17	20.53	21.00	176900	18.71
NYSE	CEL	2009-03-09	20.36	20.82	20.16	20.16	535700	17.96
NYSE	CEL	2009-03-06	20.74	20.94	20.53	20.68	276300	18.42
NYSE	CEL	2009-03-05	20.65	20.75	20.05	20.64	178300	18.39
NYSE	CEL	2009-03-04	21.42	21.42	21.05	21.08	294700	18.78
NYSE	CEL	2009-03-03	20.89	21.45	20.72	21.04	233000	18.74
NYSE	CEL	2009-03-02	21.73	21.73	20.10	20.25	175300	18.04
NYSE	CEL	2009-02-27	20.01	20.80	20.00	20.00	85100	17.82
NYSE	CEL	2009-02-26	20.50	20.60	20.20	20.29	79100	18.08
NYSE	CEL	2009-02-25	20.15	20.61	19.94	20.25	199700	18.04
NYSE	CEL	2009-02-24	20.17	20.39	19.71	20.29	168900	18.08
NYSE	CEL	2009-02-23	21.00	21.08	20.00	20.19	191000	17.99
NYSE	CEL	2009-02-20	20.98	21.20	20.80	21.19	117300	18.88
NYSE	CEL	2009-02-19	21.22	21.52	21.01	21.18	84000	18.87
NYSE	CEL	2009-02-18	20.74	20.90	20.63	20.90	66400	18.62
NYSE	CEL	2009-02-17	21.02	21.06	20.33	20.80	126000	18.53
NYSE	CEL	2009-02-13	21.07	21.38	21.01	21.35	59200	19.02
NYSE	CEL	2009-02-12	21.30	21.30	20.76	21.07	28400	18.77
NYSE	CEL	2009-02-11	22.54	23.00	21.25	21.62	54300	19.26
NYSE	CEL	2009-02-10	21.67	22.00	21.54	21.69	147800	19.32
NYSE	CEL	2009-02-09	22.01	22.01	21.62	21.82	101100	19.44
NYSE	CEL	2009-02-06	21.52	22.08	21.52	22.08	90100	19.67
NYSE	CEL	2009-02-05	21.52	21.60	21.37	21.58	45900	19.23
NYSE	CEL	2009-02-04	21.19	22.00	21.09	21.50	211200	19.15
NYSE	CEL	2009-02-03	20.82	21.31	20.82	21.28	192200	18.96
NYSE	CEL	2009-02-02	21.10	21.10	20.59	20.82	94300	18.55
NYSE	CEL	2009-01-30	21.29	21.35	21.03	21.18	104900	18.87
NYSE	CEL	2009-01-29	21.39	21.45	21.12	21.36	138600	19.03
NYSE	CEL	2009-01-28	21.41	21.97	21.40	21.82	140500	19.44
NYSE	CEL	2009-01-27	20.71	21.17	20.61	21.05	146900	18.75
NYSE	CEL	2009-01-26	20.06	20.57	20.01	20.50	165400	18.26
NYSE	CEL	2009-01-23	20.20	20.21	19.95	20.07	138300	17.88
NYSE	CEL	2009-01-22	20.50	20.58	20.20	20.48	215000	18.25
NYSE	CEL	2009-01-21	20.70	20.99	20.54	20.99	241300	18.70
NYSE	CEL	2009-01-20	21.36	21.77	20.79	21.18	228800	18.87
NYSE	CEL	2009-01-16	21.06	21.73	21.06	21.73	153900	19.36
NYSE	CEL	2009-01-15	21.32	21.47	20.82	21.00	175700	18.71
NYSE	CEL	2009-01-14	21.27	21.34	21.01	21.19	106000	18.88
NYSE	CEL	2009-01-13	21.15	21.37	20.90	21.37	156900	19.04
NYSE	CEL	2009-01-12	21.79	21.79	21.25	21.40	256600	19.06
NYSE	CEL	2009-01-09	22.40	22.50	22.05	22.09	160900	19.68
NYSE	CEL	2009-01-08	22.24	22.51	22.10	22.40	238800	19.96
NYSE	CEL	2009-01-07	22.48	22.77	22.33	22.42	194200	19.97
NYSE	CEL	2009-01-06	22.40	22.71	22.28	22.62	149000	20.15
NYSE	CEL	2009-01-05	22.12	22.55	21.91	22.37	189200	19.93
NYSE	CEL	2009-01-02	22.10	22.85	22.06	22.63	122500	20.16
NYSE	CHD	2009-12-31	61.25	61.38	60.45	60.45	267000	60.31
NYSE	CHD	2009-12-30	61.56	62.00	61.10	61.25	209200	61.11
NYSE	CHD	2009-12-29	62.13	62.42	61.61	61.83	351600	61.69
NYSE	CHD	2009-12-28	61.84	62.13	61.70	61.93	363700	61.79
NYSE	CHD	2009-12-24	61.92	62.19	61.50	61.85	259200	61.71
NYSE	CHD	2009-12-23	60.95	61.97	60.73	61.85	759800	61.71
NYSE	CHD	2009-12-22	60.65	61.26	60.20	61.15	920500	61.01
NYSE	CHD	2009-12-21	58.41	60.79	58.33	60.69	2995100	60.55
NYSE	CHD	2009-12-18	58.27	58.33	57.50	57.90	830900	57.77
NYSE	CHD	2009-12-17	59.09	59.09	57.93	58.18	674300	58.05
NYSE	CHD	2009-12-16	59.86	60.05	59.02	59.14	509900	59.00
NYSE	CHD	2009-12-15	60.42	60.54	59.41	59.85	757900	59.71
NYSE	CHD	2009-12-14	60.58	60.77	60.24	60.33	336700	60.19
NYSE	CHD	2009-12-11	60.57	61.29	60.05	60.18	571800	60.04
NYSE	CHD	2009-12-10	60.57	60.95	59.68	60.41	932200	60.27
NYSE	CHD	2009-12-09	60.17	60.92	59.84	60.53	576200	60.39
NYSE	CHD	2009-12-08	60.20	60.27	59.51	59.78	356400	59.64
NYSE	CHD	2009-12-07	60.76	60.80	59.97	60.35	619300	60.21
NYSE	CHD	2009-12-04	60.86	61.10	60.42	60.76	535300	60.62
NYSE	CHD	2009-12-03	60.04	60.75	60.04	60.51	511400	60.37
NYSE	CHD	2009-12-02	59.32	60.47	59.26	60.32	748800	60.18
NYSE	CHD	2009-12-01	58.53	59.65	58.09	59.54	735600	59.40
NYSE	CHD	2009-11-30	58.64	59.24	58.35	59.04	435700	58.90
NYSE	CHD	2009-11-27	58.05	59.09	57.87	58.86	144600	58.73
NYSE	CHD	2009-11-25	58.95	59.69	58.89	59.10	292900	58.96
NYSE	CHD	2009-11-24	58.95	59.35	58.51	58.84	443100	58.71
NYSE	CHD	2009-11-23	58.65	59.32	58.65	59.15	364300	59.01
NYSE	CHD	2009-11-20	58.51	58.64	57.76	58.26	404900	58.13
NYSE	CHD	2009-11-19	59.40	59.40	57.82	58.51	480700	58.38
NYSE	CHD	2009-11-18	58.80	59.85	57.97	59.51	973200	59.37
NYSE	CHD	2009-11-17	58.96	59.27	58.67	58.98	315800	58.84
NYSE	CHD	2009-11-16	58.58	59.25	58.58	59.25	655800	59.11
NYSE	CHD	2009-11-13	58.22	58.79	58.22	58.49	348500	58.36
NYSE	CHD	2009-11-12	59.68	59.68	58.23	58.49	531800	58.36
NYSE	CHD	2009-11-11	59.41	59.98	59.19	59.73	992400	59.59
NYSE	CHD	2009-11-10	58.24	59.26	58.20	59.12	713700	58.98
NYSE	CHD	2009-11-09	58.13	58.76	57.87	58.67	288900	58.54
NYSE	CHD	2009-11-06	57.20	57.96	57.04	57.68	500600	57.55
NYSE	CHD	2009-11-05	57.68	57.68	56.44	57.40	751400	57.27
NYSE	CHD	2009-11-04	57.86	57.88	56.96	57.30	805300	57.03
NYSE	CHD	2009-11-03	58.02	58.22	56.64	57.40	1710800	57.13
NYSE	CHD	2009-11-02	57.08	58.37	56.93	58.31	1720300	58.03
NYSE	CHD	2009-10-30	55.36	57.10	55.20	56.88	1267800	56.61
NYSE	CHD	2009-10-29	54.91	55.69	54.57	55.55	566100	55.29
NYSE	CHD	2009-10-28	55.05	55.39	54.78	54.82	551100	54.56
NYSE	CHD	2009-10-27	55.06	55.38	54.54	55.08	566400	54.82
NYSE	CHD	2009-10-26	55.25	55.73	54.57	54.87	950900	54.61
NYSE	CHD	2009-10-23	55.93	55.93	55.08	55.39	506700	55.13
NYSE	CHD	2009-10-22	55.30	56.04	55.20	55.67	494000	55.41
NYSE	CHD	2009-10-21	55.38	56.24	55.05	55.12	747400	54.86
NYSE	CHD	2009-10-20	55.91	55.91	55.37	55.61	548700	55.35
NYSE	CHD	2009-10-19	55.71	55.80	55.11	55.71	484700	55.45
NYSE	CHD	2009-10-16	56.07	56.43	55.39	55.52	1478100	55.26
NYSE	CHD	2009-10-15	55.34	56.44	55.34	56.37	292500	56.10
NYSE	CHD	2009-10-14	56.78	56.94	55.34	55.67	610700	55.41
NYSE	CHD	2009-10-13	57.00	57.04	56.24	56.32	327400	56.05
NYSE	CHD	2009-10-12	57.00	57.55	56.95	57.05	306300	56.78
NYSE	CHD	2009-10-09	57.43	57.45	56.77	57.07	483400	56.80
NYSE	CHD	2009-10-08	56.76	57.58	56.52	57.25	454900	56.98
NYSE	CHD	2009-10-07	56.24	56.49	56.00	56.46	361100	56.19
NYSE	CHD	2009-10-06	56.76	56.86	56.30	56.45	481700	56.18
NYSE	CHD	2009-10-05	56.70	56.70	55.79	56.60	516500	56.33
NYSE	CHD	2009-10-02	56.19	57.01	55.82	56.66	432600	56.39
NYSE	CHD	2009-10-01	56.75	56.91	55.72	56.37	545500	56.10
NYSE	CHD	2009-09-30	56.60	56.85	56.14	56.74	486300	56.47
NYSE	CHD	2009-09-29	56.21	56.61	55.40	56.40	286600	56.13
NYSE	CHD	2009-09-28	55.72	56.52	55.61	56.17	236000	55.90
NYSE	CHD	2009-09-25	56.38	56.43	55.41	55.73	377200	55.47
NYSE	CHD	2009-09-24	55.94	56.23	55.72	56.20	340700	55.93
NYSE	CHD	2009-09-23	56.47	56.47	55.78	55.84	414900	55.58
NYSE	CHD	2009-09-22	56.54	56.54	55.74	56.22	495100	55.95
NYSE	CHD	2009-09-21	56.28	56.64	55.95	56.06	424500	55.79
NYSE	CHD	2009-09-18	56.23	56.92	56.23	56.49	539100	56.22
NYSE	CHD	2009-09-17	55.78	56.45	55.60	56.10	623100	55.83
NYSE	CHD	2009-09-16	55.24	55.81	54.71	55.77	388500	55.51
NYSE	CHD	2009-09-15	55.35	55.53	55.15	55.28	331900	55.02
NYSE	CHD	2009-09-14	55.16	55.58	55.02	55.52	335300	55.26
NYSE	CHD	2009-09-11	55.62	55.71	55.29	55.36	379500	55.10
NYSE	CHD	2009-09-10	55.40	55.84	55.23	55.56	922100	55.30
NYSE	CHD	2009-09-09	55.18	55.45	54.72	55.02	938900	54.76
NYSE	CHD	2009-09-08	56.12	56.53	55.08	55.44	1327400	55.18
NYSE	CHD	2009-09-04	56.60	57.05	56.37	56.50	812800	56.23
NYSE	CHD	2009-09-03	56.76	56.81	55.76	56.81	386000	56.54
NYSE	CHD	2009-09-02	56.68	57.02	56.47	56.59	253900	56.32
NYSE	CHD	2009-09-01	56.71	57.56	56.71	56.86	394700	56.59
NYSE	CHD	2009-08-31	57.22	57.44	56.68	57.13	563400	56.86
NYSE	CHD	2009-08-28	57.65	57.96	56.97	57.32	694400	57.05
NYSE	CHD	2009-08-27	57.75	57.75	57.02	57.49	411200	57.22
NYSE	CHD	2009-08-26	57.70	57.90	57.12	57.65	567800	57.38
NYSE	CHD	2009-08-25	58.21	58.25	57.72	57.88	648100	57.61
NYSE	CHD	2009-08-24	58.87	59.28	58.04	58.28	476500	58.00
NYSE	CHD	2009-08-21	58.89	59.09	58.32	58.95	770800	58.67
NYSE	CHD	2009-08-20	57.81	58.45	57.32	58.45	515900	58.17
NYSE	CHD	2009-08-19	57.04	58.00	57.04	57.82	656400	57.55
NYSE	CHD	2009-08-18	57.76	57.76	56.81	57.07	737500	56.80
NYSE	CHD	2009-08-17	56.74	57.73	56.68	57.72	839000	57.45
NYSE	CHD	2009-08-14	57.69	58.00	56.65	57.08	655400	56.81
NYSE	CHD	2009-08-13	57.51	58.06	57.12	57.69	439900	57.42
NYSE	CHD	2009-08-12	57.61	58.00	57.30	57.48	419700	57.21
NYSE	CHD	2009-08-11	57.19	57.62	57.19	57.27	555600	57.00
NYSE	CHD	2009-08-10	57.78	57.78	57.21	57.47	495000	57.06
NYSE	CHD	2009-08-07	57.78	58.02	56.50	57.82	569900	57.41
NYSE	CHD	2009-08-06	58.24	58.69	57.24	57.50	662000	57.09
NYSE	CHD	2009-08-05	58.82	59.30	57.79	58.19	960800	57.77
NYSE	CHD	2009-08-04	59.61	61.14	57.97	58.99	1768200	58.57
NYSE	CHD	2009-08-03	58.98	59.22	57.70	59.02	557500	58.60
NYSE	CHD	2009-07-31	59.51	59.98	58.87	58.98	561900	58.56
NYSE	CHD	2009-07-30	59.69	59.83	58.99	59.73	493100	59.30
NYSE	CHD	2009-07-29	58.41	59.95	58.32	59.22	419900	58.80
NYSE	CHD	2009-07-28	58.51	59.13	58.32	58.82	368400	58.40
NYSE	CHD	2009-07-27	58.91	59.23	58.60	58.99	431600	58.57
NYSE	CHD	2009-07-24	58.46	58.86	58.05	58.83	450600	58.41
NYSE	CHD	2009-07-23	57.27	58.73	57.10	58.55	685700	58.13
NYSE	CHD	2009-07-22	56.32	57.46	55.85	57.38	643300	56.97
NYSE	CHD	2009-07-21	56.49	56.81	56.09	56.40	343000	56.00
NYSE	CHD	2009-07-20	56.25	56.51	55.72	56.41	357400	56.01
NYSE	CHD	2009-07-17	55.82	56.27	55.29	56.19	424000	55.79
NYSE	CHD	2009-07-16	55.08	55.74	55.00	55.44	629600	55.04
NYSE	CHD	2009-07-15	54.99	55.50	54.50	55.36	540600	54.96
NYSE	CHD	2009-07-14	53.95	54.82	53.73	54.76	519400	54.37
NYSE	CHD	2009-07-13	53.51	54.03	53.18	53.95	371100	53.56
NYSE	CHD	2009-07-10	53.17	53.72	52.83	53.29	335000	52.91
NYSE	CHD	2009-07-09	53.40	53.78	52.98	53.19	323200	52.81
NYSE	CHD	2009-07-08	53.14	53.37	52.70	53.32	377500	52.94
NYSE	CHD	2009-07-07	53.67	54.12	53.13	53.14	266400	52.76
NYSE	CHD	2009-07-06	52.52	54.21	52.52	53.88	636000	53.49
NYSE	CHD	2009-07-02	54.67	54.67	52.58	52.58	699300	52.20
NYSE	CHD	2009-07-01	54.41	55.07	54.14	54.57	520800	54.18
NYSE	CHD	2009-06-30	54.88	54.90	53.69	54.31	716900	53.92
NYSE	CHD	2009-06-29	54.44	55.81	53.85	55.02	369800	54.63
NYSE	CHD	2009-06-26	54.66	55.60	54.15	55.15	812200	54.76
NYSE	CHD	2009-06-25	53.26	54.75	53.25	54.69	429500	54.30
NYSE	CHD	2009-06-24	53.79	53.82	53.50	53.80	490800	53.42
NYSE	CHD	2009-06-23	54.05	54.25	53.45	53.63	809600	53.25
NYSE	CHD	2009-06-22	52.98	54.17	52.92	53.98	1065200	53.59
NYSE	CHD	2009-06-19	53.12	53.45	52.77	53.06	700200	52.68
NYSE	CHD	2009-06-18	51.97	53.13	51.82	52.89	502800	52.51
NYSE	CHD	2009-06-17	51.00	52.36	51.00	51.79	509100	51.42
NYSE	CHD	2009-06-16	51.70	51.83	51.00	51.05	588600	50.68
NYSE	CHD	2009-06-15	51.72	51.72	50.47	51.60	824300	51.23
NYSE	CHD	2009-06-12	50.97	51.99	50.74	51.74	539900	51.37
NYSE	CHD	2009-06-11	50.60	51.47	50.59	50.95	411600	50.59
NYSE	CHD	2009-06-10	50.44	50.96	50.19	50.60	431700	50.24
NYSE	CHD	2009-06-09	50.50	50.67	49.93	50.33	874500	49.97
NYSE	CHD	2009-06-08	49.71	50.47	49.71	50.32	513400	49.96
NYSE	CHD	2009-06-05	51.05	51.39	49.73	50.09	754400	49.73
NYSE	CHD	2009-06-04	51.49	51.66	50.43	50.79	561300	50.43
NYSE	CHD	2009-06-03	51.12	51.63	50.76	51.32	606000	50.95
NYSE	CHD	2009-06-02	50.58	51.67	50.44	51.27	655600	50.90
NYSE	CHD	2009-06-01	50.44	51.00	50.00	50.60	524700	50.24
NYSE	CHD	2009-05-29	50.23	50.27	49.27	50.27	647200	49.91
NYSE	CHD	2009-05-28	50.05	50.19	49.42	50.02	697200	49.66
NYSE	CHD	2009-05-27	51.41	51.46	49.94	50.01	565800	49.65
NYSE	CHD	2009-05-26	50.70	51.69	50.21	51.54	484000	51.17
NYSE	CHD	2009-05-22	50.70	51.17	50.48	50.64	521400	50.28
NYSE	CHD	2009-05-21	50.97	51.20	49.87	50.51	944900	50.15
NYSE	CHD	2009-05-20	52.04	52.41	50.76	50.90	859100	50.54
NYSE	CHD	2009-05-19	53.00	53.00	51.34	51.84	1531900	51.47
NYSE	CHD	2009-05-18	53.13	53.13	52.37	53.00	513000	52.62
NYSE	CHD	2009-05-15	52.24	53.25	52.17	52.80	625900	52.42
NYSE	CHD	2009-05-14	53.18	53.49	52.55	52.76	668600	52.38
NYSE	CHD	2009-05-13	52.64	53.11	52.52	52.96	738900	52.58
NYSE	CHD	2009-05-12	53.95	53.95	52.66	52.88	750500	52.50
NYSE	CHD	2009-05-11	53.64	54.15	53.22	53.72	503100	53.34
NYSE	CHD	2009-05-08	55.00	55.09	53.55	53.89	565900	53.50
NYSE	CHD	2009-05-07	54.86	55.08	53.93	54.48	478400	54.09
NYSE	CHD	2009-05-06	55.53	56.02	53.66	54.76	766300	54.28
NYSE	CHD	2009-05-05	58.00	58.50	54.81	54.98	1465500	54.50
NYSE	CHD	2009-05-04	54.50	57.21	54.16	56.91	1239100	56.41
NYSE	CHD	2009-05-01	54.46	54.68	53.59	54.42	491200	53.94
NYSE	CHD	2009-04-30	54.82	55.08	54.09	54.41	651400	53.93
NYSE	CHD	2009-04-29	54.14	54.60	54.01	54.30	510500	53.82
NYSE	CHD	2009-04-28	53.00	54.45	52.77	53.98	724700	53.51
NYSE	CHD	2009-04-27	52.18	54.18	52.18	53.42	686000	52.95
NYSE	CHD	2009-04-24	52.74	52.94	52.00	52.26	498100	51.80
NYSE	CHD	2009-04-23	52.65	53.03	51.97	52.40	600400	51.94
NYSE	CHD	2009-04-22	53.38	54.13	52.69	52.82	574800	52.36
NYSE	CHD	2009-04-21	53.39	54.02	53.03	53.41	402200	52.94
NYSE	CHD	2009-04-20	53.47	54.39	52.96	53.20	406300	52.73
NYSE	CHD	2009-04-17	53.36	54.18	53.01	53.96	590300	53.49
NYSE	CHD	2009-04-16	53.08	53.71	52.85	53.15	701300	52.68
NYSE	CHD	2009-04-15	51.76	53.18	51.76	53.01	632100	52.54
NYSE	CHD	2009-04-14	52.33	52.59	51.83	51.86	707000	51.40
NYSE	CHD	2009-04-13	53.32	53.50	52.48	52.66	403000	52.20
NYSE	CHD	2009-04-09	54.48	54.79	52.93	53.53	593800	53.06
NYSE	CHD	2009-04-08	53.85	54.07	53.26	54.04	460500	53.57
NYSE	CHD	2009-04-07	53.56	54.14	53.22	53.59	435500	53.12
NYSE	CHD	2009-04-06	53.48	54.43	52.88	54.28	596800	53.80
NYSE	CHD	2009-04-03	53.74	54.18	52.97	53.65	510500	53.18
NYSE	CHD	2009-04-02	52.93	54.58	52.31	53.76	1150900	53.29
NYSE	CHD	2009-04-01	51.65	52.23	51.22	52.10	764300	51.64
NYSE	CHD	2009-03-31	52.63	52.84	52.09	52.23	740900	51.77
NYSE	CHD	2009-03-30	52.52	52.71	51.51	52.11	882300	51.65
NYSE	CHD	2009-03-27	50.59	52.43	50.59	51.43	619900	50.98
NYSE	CHD	2009-03-26	51.08	51.20	49.25	50.85	1016900	50.40
NYSE	CHD	2009-03-25	52.25	52.32	49.73	50.83	1511900	50.38
NYSE	CHD	2009-03-24	50.98	52.10	50.98	51.81	1094800	51.35
NYSE	CHD	2009-03-23	51.13	51.55	50.60	51.55	668400	51.10
NYSE	CHD	2009-03-20	50.67	51.12	50.15	50.44	626600	50.00
NYSE	CHD	2009-03-19	51.48	51.65	50.06	50.53	642900	50.09
NYSE	CHD	2009-03-18	51.00	51.97	50.13	51.36	709400	50.91
NYSE	CHD	2009-03-17	50.61	51.25	50.05	51.25	611700	50.80
NYSE	CHD	2009-03-16	50.36	51.57	50.34	50.78	618500	50.33
NYSE	CHD	2009-03-13	49.28	50.04	49.00	49.85	481000	49.41
NYSE	CHD	2009-03-12	47.50	49.06	47.34	48.97	827400	48.54
NYSE	CHD	2009-03-11	47.00	48.34	46.82	47.46	767400	47.04
NYSE	CHD	2009-03-10	46.15	46.95	45.85	46.82	608800	46.41
NYSE	CHD	2009-03-09	46.39	47.09	45.97	46.28	530800	45.87
NYSE	CHD	2009-03-06	47.06	47.20	45.41	46.86	773200	46.45
NYSE	CHD	2009-03-05	47.16	47.59	46.26	46.90	576600	46.49
NYSE	CHD	2009-03-04	47.35	48.51	47.02	47.80	475200	47.38
NYSE	CHD	2009-03-03	47.50	47.95	46.53	47.05	582000	46.64
NYSE	CHD	2009-03-02	48.23	48.61	47.01	47.10	686700	46.69
NYSE	CHD	2009-02-27	48.00	49.52	47.76	48.92	615100	48.49
NYSE	CHD	2009-02-26	49.51	49.55	48.27	48.52	521000	48.09
NYSE	CHD	2009-02-25	50.06	50.43	48.55	49.05	636500	48.62
NYSE	CHD	2009-02-24	49.30	50.35	49.11	50.14	725100	49.70
NYSE	CHD	2009-02-23	50.46	50.72	48.89	48.93	502900	48.50
NYSE	CHD	2009-02-20	50.25	50.95	49.67	50.02	509800	49.58
NYSE	CHD	2009-02-19	51.22	51.25	50.55	50.90	414600	50.45
NYSE	CHD	2009-02-18	51.08	51.27	50.40	50.93	562500	50.48
NYSE	CHD	2009-02-17	50.61	51.71	49.92	51.08	804800	50.63
NYSE	CHD	2009-02-13	52.17	52.34	51.22	51.44	594600	50.99
NYSE	CHD	2009-02-12	51.51	52.28	50.94	52.28	709400	51.82
NYSE	CHD	2009-02-11	52.31	52.47	51.49	52.30	413800	51.84
NYSE	CHD	2009-02-10	52.12	52.45	51.08	51.82	940100	51.36
NYSE	CHD	2009-02-09	53.36	53.42	52.30	52.57	433900	52.11
NYSE	CHD	2009-02-06	52.37	53.50	51.89	53.36	718700	52.89
NYSE	CHD	2009-02-05	53.51	53.86	51.89	52.50	1341800	52.04
NYSE	CHD	2009-02-04	54.50	54.84	53.66	53.95	742000	53.39
NYSE	CHD	2009-02-03	54.25	54.45	53.15	54.27	608100	53.70
NYSE	CHD	2009-02-02	52.97	54.19	52.91	53.99	597200	53.43
NYSE	CHD	2009-01-30	54.73	54.97	52.98	53.23	705500	52.67
NYSE	CHD	2009-01-29	54.80	55.54	54.10	54.50	437700	53.93
NYSE	CHD	2009-01-28	54.50	55.26	54.33	55.14	481500	54.56
NYSE	CHD	2009-01-27	53.85	54.20	53.08	53.84	510500	53.28
NYSE	CHD	2009-01-26	53.16	54.18	53.12	53.48	453000	52.92
NYSE	CHD	2009-01-23	52.32	53.48	51.92	53.23	698100	52.67
NYSE	CHD	2009-01-22	52.75	53.25	51.79	52.99	510500	52.44
NYSE	CHD	2009-01-21	53.20	53.35	52.12	53.35	618800	52.79
NYSE	CHD	2009-01-20	53.64	54.36	52.72	52.84	475800	52.29
NYSE	CHD	2009-01-16	53.18	53.98	52.26	53.64	507600	53.08
NYSE	CHD	2009-01-15	52.05	53.58	51.86	52.76	653900	52.21
NYSE	CHD	2009-01-14	52.12	52.36	51.39	52.03	471300	51.49
NYSE	CHD	2009-01-13	53.09	53.53	52.23	52.73	293800	52.18
NYSE	CHD	2009-01-12	53.27	53.27	52.45	53.09	470800	52.54
NYSE	CHD	2009-01-09	54.12	54.12	53.05	53.35	379900	52.79
NYSE	CHD	2009-01-08	53.88	54.44	53.82	54.20	512300	53.63
NYSE	CHD	2009-01-07	54.34	55.54	54.00	54.19	483100	53.62
NYSE	CHD	2009-01-06	55.37	56.00	54.69	55.12	426300	54.54
NYSE	CHD	2009-01-05	55.28	55.83	54.97	55.35	454700	54.77
NYSE	CHD	2009-01-02	56.15	56.15	54.87	55.59	518700	55.01
NYSE	CHD	2006-05-05	36.25	36.93	36.14	36.88	200900	35.87
NYSE	CAM	2009-12-31	41.91	42.49	41.80	41.80	1726700	41.80
NYSE	CAM	2009-12-30	41.67	41.91	41.51	41.62	1422300	41.62
NYSE	CAM	2009-12-29	42.47	42.47	41.47	41.94	1593100	41.94
NYSE	CAM	2009-12-28	42.37	42.38	41.82	42.31	1892400	42.31
NYSE	CAM	2009-12-24	41.96	42.28	41.92	42.04	604400	42.04
NYSE	CAM	2009-12-23	40.96	42.17	40.56	42.09	3143600	42.09
NYSE	CAM	2009-12-22	40.54	40.96	40.38	40.67	2168000	40.67
NYSE	CAM	2009-12-21	40.23	40.84	40.11	40.39	1902000	40.39
NYSE	CAM	2009-12-18	39.91	40.06	39.34	39.88	3820100	39.88
NYSE	CAM	2009-12-17	38.96	39.92	38.91	39.54	2904200	39.54
NYSE	CAM	2009-12-16	39.10	39.76	38.92	39.46	2312100	39.46
NYSE	CAM	2009-12-15	38.49	39.51	38.21	38.87	2719500	38.87
NYSE	CAM	2009-12-14	38.21	38.74	38.21	38.54	2401500	38.54
NYSE	CAM	2009-12-11	37.99	38.17	37.42	37.95	3255000	37.95
NYSE	CAM	2009-12-10	37.15	37.79	36.98	37.65	2650000	37.65
NYSE	CAM	2009-12-09	36.68	37.00	36.00	36.76	2561800	36.76
NYSE	CAM	2009-12-08	37.02	37.11	36.27	36.45	2959800	36.45
NYSE	CAM	2009-12-07	37.24	38.09	37.08	37.27	3418800	37.27
NYSE	CAM	2009-12-04	37.94	38.50	36.71	37.35	3338600	37.35
NYSE	CAM	2009-12-03	38.26	38.56	37.26	37.34	2341000	37.34
NYSE	CAM	2009-12-02	38.02	38.56	37.63	38.19	2715300	38.19
NYSE	CAM	2009-12-01	38.37	38.72	38.22	38.36	2565500	38.36
NYSE	CAM	2009-11-30	37.15	37.90	37.02	37.80	3235000	37.80
NYSE	CAM	2009-11-27	37.25	37.46	36.65	37.24	2048100	37.24
NYSE	CAM	2009-11-25	38.23	38.58	37.55	38.49	1813000	38.49
NYSE	CAM	2009-11-24	38.05	38.36	37.42	38.20	2438000	38.20
NYSE	CAM	2009-11-23	38.29	38.86	37.92	38.24	3414500	38.24
NYSE	CAM	2009-11-20	38.51	38.71	37.21	37.48	4191500	37.48
NYSE	CAM	2009-11-19	40.49	40.51	38.24	38.78	5260300	38.78
NYSE	CAM	2009-11-18	41.49	41.83	40.52	40.59	7543800	40.59
NYSE	CAM	2009-11-17	41.30	41.49	40.30	41.37	3961900	41.37
NYSE	CAM	2009-11-16	40.34	41.75	40.34	41.38	2223400	41.38
NYSE	CAM	2009-11-13	39.85	40.44	39.08	40.06	2481900	40.06
NYSE	CAM	2009-11-12	40.85	41.38	39.58	39.80	2331600	39.80
NYSE	CAM	2009-11-11	41.55	41.85	40.75	41.16	2413900	41.16
NYSE	CAM	2009-11-10	40.72	41.26	40.11	40.83	2173100	40.83
NYSE	CAM	2009-11-09	39.84	40.90	39.78	40.81	2171200	40.81
NYSE	CAM	2009-11-06	38.93	39.95	38.81	39.24	2116300	39.24
NYSE	CAM	2009-11-05	38.85	39.66	38.51	39.47	2776100	39.47
NYSE	CAM	2009-11-04	39.16	39.90	38.25	38.47	6103700	38.47
NYSE	CAM	2009-11-03	36.52	38.48	35.52	38.38	4918400	38.38
NYSE	CAM	2009-11-02	37.06	38.06	36.56	37.42	4170400	37.42
NYSE	CAM	2009-10-30	38.98	38.98	36.82	36.97	4257100	36.97
NYSE	CAM	2009-10-29	38.03	39.16	38.02	39.10	2756400	39.10
NYSE	CAM	2009-10-28	39.12	39.13	37.45	37.56	2895200	37.56
NYSE	CAM	2009-10-27	39.32	39.78	38.82	39.13	3042200	39.13
NYSE	CAM	2009-10-26	40.44	41.18	39.04	39.21	2776100	39.21
NYSE	CAM	2009-10-23	41.26	41.49	39.65	40.16	2837200	40.16
NYSE	CAM	2009-10-22	40.73	41.34	39.81	41.16	2867900	41.16
NYSE	CAM	2009-10-21	40.73	42.13	40.41	40.79	3169300	40.79
NYSE	CAM	2009-10-20	41.83	41.91	40.40	40.95	2348400	40.95
NYSE	CAM	2009-10-19	41.63	42.06	41.22	41.82	2288500	41.82
NYSE	CAM	2009-10-16	41.80	42.39	41.05	41.59	3385200	41.59
NYSE	CAM	2009-10-15	41.06	42.14	40.80	42.14	3685800	42.14
NYSE	CAM	2009-10-14	40.64	41.29	40.29	41.24	3274400	41.24
NYSE	CAM	2009-10-13	40.14	40.31	39.08	39.87	2195000	39.87
NYSE	CAM	2009-10-12	39.70	40.70	39.47	40.16	2640600	40.16
NYSE	CAM	2009-10-09	39.24	39.72	39.02	39.51	2825600	39.51
NYSE	CAM	2009-10-08	38.91	39.63	38.44	39.35	3447000	39.35
NYSE	CAM	2009-10-07	38.34	38.73	37.96	38.54	2571400	38.54
NYSE	CAM	2009-10-06	37.86	38.72	37.72	38.40	2762000	38.40
NYSE	CAM	2009-10-05	35.99	37.29	35.83	37.28	2862800	37.28
NYSE	CAM	2009-10-02	35.69	36.33	35.37	35.92	2489900	35.92
NYSE	CAM	2009-10-01	37.74	37.92	36.20	36.24	4552400	36.24
NYSE	CAM	2009-09-30	38.33	38.44	37.10	37.82	3396900	37.82
NYSE	CAM	2009-09-29	38.02	38.58	37.65	38.11	2867100	38.11
NYSE	CAM	2009-09-28	37.06	38.12	36.86	38.12	2511300	38.12
NYSE	CAM	2009-09-25	36.84	37.44	36.69	36.91	2256200	36.91
NYSE	CAM	2009-09-24	38.19	38.19	36.83	37.11	2565800	37.11
NYSE	CAM	2009-09-23	39.07	39.50	38.03	38.27	2703400	38.27
NYSE	CAM	2009-09-22	39.49	39.53	38.61	39.12	2941700	39.12
NYSE	CAM	2009-09-21	37.92	39.00	37.77	38.80	2883900	38.80
NYSE	CAM	2009-09-18	39.01	39.02	38.14	38.77	2825000	38.77
NYSE	CAM	2009-09-17	39.25	39.72	38.49	38.60	3294700	38.60
NYSE	CAM	2009-09-16	38.84	39.50	38.73	39.35	3716000	39.35
NYSE	CAM	2009-09-15	38.52	38.83	37.63	38.75	4116800	38.75
NYSE	CAM	2009-09-14	36.97	38.32	36.57	38.26	3067100	38.26
NYSE	CAM	2009-09-11	37.13	37.62	36.79	37.33	4762400	37.33
NYSE	CAM	2009-09-10	36.82	37.16	36.36	36.82	4868800	36.82
NYSE	CAM	2009-09-09	37.09	37.18	36.35	36.78	3114900	36.78
NYSE	CAM	2009-09-08	36.40	37.28	36.40	36.83	2988100	36.83
NYSE	CAM	2009-09-04	35.01	36.08	35.00	35.98	2006800	35.98
NYSE	CAM	2009-09-03	34.40	35.25	34.17	35.18	2837100	35.18
NYSE	CAM	2009-09-02	34.44	34.89	34.02	34.05	3475600	34.05
NYSE	CAM	2009-09-01	35.67	36.28	34.48	34.64	3819700	34.64
NYSE	CAM	2009-08-31	35.73	35.94	35.21	35.71	3046300	35.71
NYSE	CAM	2009-08-28	36.58	37.05	36.14	36.64	2312300	36.64
NYSE	CAM	2009-08-27	36.13	36.59	35.29	36.41	2465900	36.41
NYSE	CAM	2009-08-26	35.99	36.63	35.96	36.50	2757800	36.50
NYSE	CAM	2009-08-25	37.19	37.39	35.90	36.32	4228500	36.32
NYSE	CAM	2009-08-24	37.00	37.53	36.54	37.05	3830700	37.05
NYSE	CAM	2009-08-21	35.32	36.84	35.09	36.66	4769700	36.66
NYSE	CAM	2009-08-20	33.55	34.90	33.55	34.89	4506600	34.89
NYSE	CAM	2009-08-19	33.05	34.49	32.80	34.19	2970100	34.19
NYSE	CAM	2009-08-18	32.48	33.57	32.34	33.49	2540500	33.49
NYSE	CAM	2009-08-17	32.71	32.71	31.71	32.49	3243800	32.49
NYSE	CAM	2009-08-14	35.02	35.02	33.37	33.53	3925500	33.53
NYSE	CAM	2009-08-13	34.59	35.23	33.58	35.14	3850200	35.14
NYSE	CAM	2009-08-12	33.34	34.29	33.23	34.02	3557300	34.02
NYSE	CAM	2009-08-11	33.93	34.00	33.10	33.36	2883300	33.36
NYSE	CAM	2009-08-10	34.06	34.56	33.85	34.38	2926300	34.38
NYSE	CAM	2009-08-07	34.90	35.27	33.95	34.19	3456500	34.19
NYSE	CAM	2009-08-06	34.90	35.00	33.91	34.55	3986500	34.55
NYSE	CAM	2009-08-05	34.36	34.97	34.31	34.69	5166500	34.69
NYSE	CAM	2009-08-04	34.53	35.43	33.79	34.60	10598700	34.60
NYSE	CAM	2009-08-03	31.86	33.16	31.82	32.96	4755600	32.96
NYSE	CAM	2009-07-31	30.63	31.58	30.43	31.23	3151300	31.23
NYSE	CAM	2009-07-30	30.36	31.58	30.34	31.09	4153300	31.09
NYSE	CAM	2009-07-29	30.27	30.45	29.51	29.98	3835200	29.98
NYSE	CAM	2009-07-28	31.40	31.60	29.95	30.77	5795800	30.77
NYSE	CAM	2009-07-27	31.60	32.09	31.23	31.82	2644800	31.82
NYSE	CAM	2009-07-24	31.10	31.89	30.76	31.85	3405700	31.85
NYSE	CAM	2009-07-23	30.10	31.41	30.06	31.35	3584800	31.35
NYSE	CAM	2009-07-22	30.12	30.65	29.64	30.36	3379600	30.36
NYSE	CAM	2009-07-21	30.50	30.90	29.76	30.65	4878600	30.65
NYSE	CAM	2009-07-20	29.69	30.25	29.13	30.23	3723500	30.23
NYSE	CAM	2009-07-17	29.05	29.27	28.22	29.17	4211900	29.17
NYSE	CAM	2009-07-16	28.20	28.99	27.91	28.92	3069200	28.92
NYSE	CAM	2009-07-15	27.78	28.59	27.70	28.56	3065800	28.56
NYSE	CAM	2009-07-14	26.96	27.41	26.80	27.27	3967800	27.27
NYSE	CAM	2009-07-13	26.29	26.67	25.49	26.66	4505200	26.66
NYSE	CAM	2009-07-10	26.03	26.55	25.79	26.42	4200400	26.42
NYSE	CAM	2009-07-09	26.12	26.84	25.86	26.57	5574500	26.57
NYSE	CAM	2009-07-08	25.46	26.08	24.63	25.73	5647900	25.73
NYSE	CAM	2009-07-07	25.80	26.15	25.44	25.57	5292300	25.57
NYSE	CAM	2009-07-06	26.13	26.26	25.19	25.78	8027000	25.78
NYSE	CAM	2009-07-02	27.18	27.31	26.59	26.81	2871100	26.81
NYSE	CAM	2009-07-01	28.51	28.99	27.87	27.94	3178700	27.94
NYSE	CAM	2009-06-30	28.71	29.24	27.91	28.30	3753000	28.30
NYSE	CAM	2009-06-29	29.30	29.40	28.63	28.72	3590600	28.72
NYSE	CAM	2009-06-26	28.87	29.16	28.31	28.90	3982400	28.90
NYSE	CAM	2009-06-25	27.36	29.21	27.18	29.02	7123400	29.02
NYSE	CAM	2009-06-24	27.13	27.54	26.49	26.72	3296200	26.72
NYSE	CAM	2009-06-23	27.01	27.20	26.15	26.79	4035500	26.79
NYSE	CAM	2009-06-22	27.47	27.49	26.46	26.52	3169700	26.52
NYSE	CAM	2009-06-19	29.31	29.31	27.84	28.18	3294900	28.18
NYSE	CAM	2009-06-18	28.62	29.00	28.03	28.53	2867600	28.53
NYSE	CAM	2009-06-17	28.98	29.09	28.07	28.76	4140900	28.76
NYSE	CAM	2009-06-16	31.00	31.00	28.98	29.11	3700600	29.11
NYSE	CAM	2009-06-15	30.73	31.02	29.55	30.15	3159300	30.15
NYSE	CAM	2009-06-12	32.68	33.00	30.86	31.43	3731400	31.43
NYSE	CAM	2009-06-11	31.43	32.84	31.36	32.30	5358400	32.30
NYSE	CAM	2009-06-10	31.42	31.79	30.42	31.46	4793000	31.46
NYSE	CAM	2009-06-09	30.72	30.93	30.11	30.64	3549800	30.64
NYSE	CAM	2009-06-08	29.75	30.17	29.01	29.89	3924300	29.89
NYSE	CAM	2009-06-05	31.53	31.53	29.97	30.27	3920400	30.27
NYSE	CAM	2009-06-04	30.25	31.09	29.77	30.94	5834400	30.94
NYSE	CAM	2009-06-03	30.29	30.48	28.80	29.79	6439700	29.79
NYSE	CAM	2009-06-02	31.37	31.51	30.44	30.80	12168400	30.80
NYSE	CAM	2009-06-01	32.05	33.07	31.87	32.45	4531600	32.45
NYSE	CAM	2009-05-29	31.31	31.67	30.70	31.23	3519300	31.23
NYSE	CAM	2009-05-28	30.71	30.98	29.58	30.75	4946800	30.75
NYSE	CAM	2009-05-27	30.47	30.73	29.98	30.11	3768100	30.11
NYSE	CAM	2009-05-26	28.99	30.31	28.68	30.26	3191300	30.26
NYSE	CAM	2009-05-22	29.56	30.17	29.30	29.53	1992000	29.53
NYSE	CAM	2009-05-21	29.77	29.96	28.82	29.30	3166400	29.30
NYSE	CAM	2009-05-20	30.72	32.09	30.61	30.70	4738300	30.70
NYSE	CAM	2009-05-19	29.50	30.60	29.20	30.17	5219200	30.17
NYSE	CAM	2009-05-18	28.21	29.74	28.21	29.74	4501000	29.74
NYSE	CAM	2009-05-15	28.20	28.57	27.39	27.55	4098900	27.55
NYSE	CAM	2009-05-14	27.36	28.64	27.04	28.28	3749400	28.28
NYSE	CAM	2009-05-13	28.34	28.60	27.09	27.58	3682000	27.58
NYSE	CAM	2009-05-12	29.79	29.79	28.00	29.05	4611300	29.05
NYSE	CAM	2009-05-11	29.85	29.85	28.64	28.89	3991800	28.89
NYSE	CAM	2009-05-08	30.04	31.16	28.11	30.50	7306000	30.50
NYSE	CAM	2009-05-07	30.09	31.96	28.69	29.06	7566300	29.06
NYSE	CAM	2009-05-06	28.09	28.56	27.51	28.19	3571900	28.19
NYSE	CAM	2009-05-05	27.67	27.69	26.19	27.48	5116600	27.48
NYSE	CAM	2009-05-04	26.44	27.97	26.36	27.96	3132500	27.96
NYSE	CAM	2009-05-01	25.72	26.72	25.57	26.28	3166600	26.28
NYSE	CAM	2009-04-30	26.70	26.79	24.71	25.58	4676300	25.58
NYSE	CAM	2009-04-29	25.88	26.83	25.46	26.45	3032800	26.45
NYSE	CAM	2009-04-28	25.55	25.72	25.11	25.42	3327100	25.42
NYSE	CAM	2009-04-27	25.49	26.41	25.34	25.93	3216700	25.93
NYSE	CAM	2009-04-24	25.62	26.80	25.53	26.59	3464000	26.59
NYSE	CAM	2009-04-23	26.48	26.74	24.48	25.14	5901600	25.14
NYSE	CAM	2009-04-22	24.78	26.75	24.51	26.04	5578700	26.04
NYSE	CAM	2009-04-21	23.22	25.14	22.98	25.07	5730600	25.07
NYSE	CAM	2009-04-20	24.63	25.00	23.30	23.43	4041000	23.43
NYSE	CAM	2009-04-17	24.84	25.56	24.75	25.45	4457800	25.45
NYSE	CAM	2009-04-16	24.47	24.75	23.47	24.71	3752300	24.71
NYSE	CAM	2009-04-15	23.78	24.11	23.39	24.03	2752100	24.03
NYSE	CAM	2009-04-14	23.96	24.82	23.32	23.90	2841300	23.90
NYSE	CAM	2009-04-13	23.83	24.25	23.23	24.07	2596300	24.07
NYSE	CAM	2009-04-09	24.00	24.42	23.72	24.33	2551700	24.33
NYSE	CAM	2009-04-08	22.89	23.58	22.25	23.29	2690500	23.29
NYSE	CAM	2009-04-07	22.22	22.93	21.88	22.73	3109500	22.73
NYSE	CAM	2009-04-06	23.13	23.19	22.20	22.81	3280800	22.81
NYSE	CAM	2009-04-03	22.93	23.87	22.73	23.52	4448900	23.52
NYSE	CAM	2009-04-02	22.85	23.75	22.73	23.09	4378000	23.09
NYSE	CAM	2009-04-01	21.22	22.29	21.01	22.03	5084200	22.03
NYSE	CAM	2009-03-31	22.42	22.80	21.84	21.93	4772200	21.93
NYSE	CAM	2009-03-30	22.78	22.78	21.80	22.13	3766600	22.13
NYSE	CAM	2009-03-27	24.25	24.34	23.04	23.32	4316600	23.32
NYSE	CAM	2009-03-26	25.14	25.62	24.42	24.70	4440200	24.70
NYSE	CAM	2009-03-25	24.48	25.10	23.79	24.56	4898300	24.56
NYSE	CAM	2009-03-24	24.22	24.97	23.61	24.54	4537000	24.54
NYSE	CAM	2009-03-23	23.01	24.73	22.91	24.73	4510000	24.73
NYSE	CAM	2009-03-20	24.09	24.29	22.18	22.59	6675200	22.59
NYSE	CAM	2009-03-19	22.70	24.43	22.60	24.02	8038900	24.02
NYSE	CAM	2009-03-18	21.26	22.53	20.91	22.07	5741600	22.07
NYSE	CAM	2009-03-17	21.18	21.83	20.46	21.81	3975200	21.81
NYSE	CAM	2009-03-16	20.36	21.63	20.23	21.12	4825800	21.12
NYSE	CAM	2009-03-13	21.00	21.00	20.33	20.54	3149900	20.54
NYSE	CAM	2009-03-12	19.66	20.82	19.43	20.71	4751500	20.71
NYSE	CAM	2009-03-11	20.01	20.32	19.27	19.67	4389700	19.67
NYSE	CAM	2009-03-10	19.70	20.55	19.42	20.26	6108700	20.26
NYSE	CAM	2009-03-09	18.13	19.60	17.82	18.94	5838800	18.94
NYSE	CAM	2009-03-06	18.64	18.90	17.71	18.36	5445600	18.36
NYSE	CAM	2009-03-05	18.29	19.05	17.85	18.08	4704100	18.08
NYSE	CAM	2009-03-04	18.40	19.48	18.40	18.90	5717600	18.90
NYSE	CAM	2009-03-03	17.89	18.40	17.50	17.76	5462600	17.76
NYSE	CAM	2009-03-02	18.72	18.99	17.19	17.32	6029400	17.32
NYSE	CAM	2009-02-27	18.75	20.00	18.55	19.28	6616500	19.28
NYSE	CAM	2009-02-26	19.12	19.79	18.73	19.31	6457000	19.31
NYSE	CAM	2009-02-25	19.09	19.41	18.38	18.49	11068100	18.49
NYSE	CAM	2009-02-24	18.35	19.47	18.02	19.20	7830600	19.20
NYSE	CAM	2009-02-23	19.67	19.81	18.07	18.14	5321300	18.14
NYSE	CAM	2009-02-20	19.36	19.72	18.56	19.32	6818300	19.32
NYSE	CAM	2009-02-19	20.40	20.65	19.77	19.88	7586500	19.88
NYSE	CAM	2009-02-18	20.15	20.45	19.75	20.07	6424500	20.07
NYSE	CAM	2009-02-17	20.73	21.20	19.88	19.90	5648400	19.90
NYSE	CAM	2009-02-13	21.60	22.45	21.58	21.80	3703900	21.80
NYSE	CAM	2009-02-12	21.69	21.82	20.99	21.68	4063500	21.68
NYSE	CAM	2009-02-11	22.23	22.65	21.17	21.79	4002700	21.79
NYSE	CAM	2009-02-10	22.26	23.50	21.73	21.95	5723300	21.95
NYSE	CAM	2009-02-09	23.00	24.22	22.53	22.96	4175600	22.96
NYSE	CAM	2009-02-06	21.56	23.93	21.48	23.26	5947100	23.26
NYSE	CAM	2009-02-05	21.24	22.05	20.08	21.92	5897200	21.92
NYSE	CAM	2009-02-04	21.09	22.30	20.79	21.66	4971600	21.66
NYSE	CAM	2009-02-03	20.44	21.30	19.57	21.24	7611300	21.24
NYSE	CAM	2009-02-02	22.97	23.16	21.52	21.98	5556200	21.98
NYSE	CAM	2009-01-30	24.36	24.62	23.00	23.16	4818800	23.16
NYSE	CAM	2009-01-29	23.63	24.17	23.30	23.78	4045100	23.78
NYSE	CAM	2009-01-28	23.83	25.00	23.63	24.69	3474600	24.69
NYSE	CAM	2009-01-27	23.44	23.93	22.68	23.45	3754700	23.45
NYSE	CAM	2009-01-26	23.08	24.39	22.69	23.54	4049900	23.54
NYSE	CAM	2009-01-23	20.60	23.29	20.25	22.83	4257800	22.83
NYSE	CAM	2009-01-22	21.00	21.76	20.49	21.11	4207300	21.11
NYSE	CAM	2009-01-21	21.00	21.84	20.36	21.70	5557500	21.70
NYSE	CAM	2009-01-20	22.17	23.05	20.48	20.63	4810600	20.63
NYSE	CAM	2009-01-16	23.06	23.06	21.76	22.58	5716900	22.58
NYSE	CAM	2009-01-15	21.55	22.50	20.74	22.40	4472200	22.40
NYSE	CAM	2009-01-14	22.33	22.38	20.98	21.24	3744700	21.24
NYSE	CAM	2009-01-13	22.58	22.92	21.96	22.78	3752000	22.78
NYSE	CAM	2009-01-12	22.72	23.06	22.11	22.32	2570800	22.32
NYSE	CAM	2009-01-09	24.27	24.32	22.75	23.14	2900300	23.14
NYSE	CAM	2009-01-08	24.27	24.64	23.65	24.27	4338400	24.27
NYSE	CAM	2009-01-07	24.84	25.05	23.97	24.50	5207300	24.50
NYSE	CAM	2009-01-06	23.71	25.74	23.71	25.43	7047200	25.43
NYSE	CAM	2009-01-05	22.03	23.75	21.62	23.27	4416300	23.27
NYSE	CAM	2009-01-02	20.90	22.31	20.50	22.07	2736900	22.07
NYSE	CMZ	2009-12-31	0.90	0.92	0.88	0.92	904600	0.92
NYSE	CMZ	2009-12-30	0.92	0.92	0.88	0.91	634600	0.91
NYSE	CMZ	2009-12-29	0.94	0.95	0.90	0.93	2084500	0.93
NYSE	CMZ	2009-12-28	0.88	0.95	0.88	0.93	4335400	0.93
NYSE	CMZ	2009-12-24	0.88	0.89	0.86	0.88	575000	0.88
NYSE	CMZ	2009-12-23	0.85	0.88	0.84	0.85	1499500	0.85
NYSE	CMZ	2009-12-22	0.82	0.84	0.82	0.84	557900	0.84
NYSE	CMZ	2009-12-21	0.87	0.87	0.82	0.82	1264800	0.82
NYSE	CMZ	2009-12-18	0.88	0.90	0.82	0.83	1601000	0.83
NYSE	CMZ	2009-12-17	0.86	0.87	0.84	0.87	876800	0.87
NYSE	CMZ	2009-12-16	0.85	0.87	0.84	0.85	1148100	0.85
NYSE	CMZ	2009-12-15	0.81	0.87	0.81	0.84	1364600	0.84
NYSE	CMZ	2009-12-14	0.81	0.82	0.80	0.82	515100	0.82
NYSE	CMZ	2009-12-11	0.81	0.83	0.80	0.81	404800	0.81
NYSE	CMZ	2009-12-10	0.82	0.84	0.80	0.81	807500	0.81
NYSE	CMZ	2009-12-09	0.83	0.84	0.81	0.81	800200	0.81
NYSE	CMZ	2009-12-08	0.82	0.83	0.80	0.80	690600	0.80
NYSE	CMZ	2009-12-07	0.82	0.84	0.80	0.82	870100	0.82
NYSE	CMZ	2009-12-04	0.84	0.84	0.79	0.80	1140500	0.80
NYSE	CMZ	2009-12-03	0.83	0.84	0.80	0.84	706600	0.84
NYSE	CMZ	2009-12-02	0.82	0.85	0.79	0.79	2045900	0.79
NYSE	CMZ	2009-12-01	0.90	0.91	0.81	0.81	2062300	0.81
NYSE	CMZ	2009-11-30	0.96	0.96	0.86	0.89	1734900	0.89
NYSE	CMZ	2009-11-27	1.01	1.01	0.93	0.94	871700	0.94
NYSE	CMZ	2009-11-25	1.03	1.03	0.99	1.03	717500	1.03
NYSE	CMZ	2009-11-24	0.98	0.99	0.97	0.99	598600	0.99
NYSE	CMZ	2009-11-23	0.98	0.99	0.96	0.98	502300	0.98
NYSE	CMZ	2009-11-20	0.97	0.99	0.95	0.96	310800	0.96
NYSE	CMZ	2009-11-19	0.95	0.98	0.95	0.96	412000	0.96
NYSE	CMZ	2009-11-18	1.00	1.00	0.96	0.96	612800	0.96
NYSE	CMZ	2009-11-17	0.99	1.00	0.98	1.00	449400	1.00
NYSE	CMZ	2009-11-16	0.98	1.01	0.98	0.99	683800	0.99
NYSE	CMZ	2009-11-13	0.97	0.99	0.95	0.98	800900	0.98
NYSE	CMZ	2009-11-12	1.00	1.01	0.96	0.96	1268800	0.96
NYSE	CMZ	2009-11-11	1.00	1.02	1.00	1.00	899000	1.00
NYSE	CMZ	2009-11-10	1.01	1.04	1.00	1.00	615400	1.00
NYSE	CMZ	2009-11-09	1.03	1.06	1.01	1.02	1135000	1.02
NYSE	CMZ	2009-11-06	1.04	1.09	1.01	1.01	1954800	1.01
NYSE	CMZ	2009-11-05	1.01	1.01	0.98	0.98	1228000	0.98
NYSE	CMZ	2009-11-04	0.98	1.01	0.97	0.97	685800	0.97
NYSE	CMZ	2009-11-03	0.94	0.98	0.93	0.96	995100	0.96
NYSE	CMZ	2009-11-02	1.01	1.02	0.94	0.96	1398300	0.96
NYSE	CMZ	2009-10-30	1.04	1.04	0.96	1.00	1133100	1.00
NYSE	CMZ	2009-10-29	0.98	1.05	0.98	1.05	1481000	1.05
NYSE	CMZ	2009-10-28	1.08	1.08	0.93	0.94	2917200	0.94
NYSE	CMZ	2009-10-27	1.05	1.10	1.05	1.05	1108600	1.05
NYSE	CMZ	2009-10-26	1.13	1.14	1.04	1.05	2717800	1.05
NYSE	CMZ	2009-10-23	1.19	1.19	1.13	1.13	881100	1.13
NYSE	CMZ	2009-10-22	1.16	1.19	1.14	1.18	1808000	1.18
NYSE	CMZ	2009-10-21	1.13	1.19	1.13	1.17	2090400	1.17
NYSE	CMZ	2009-10-20	1.19	1.20	1.14	1.17	1686800	1.17
NYSE	CMZ	2009-10-19	1.17	1.20	1.14	1.18	3096100	1.18
NYSE	CMZ	2009-10-16	1.16	1.19	1.13	1.13	3875100	1.13
NYSE	CMZ	2009-10-15	1.16	1.19	1.13	1.19	3567000	1.19
NYSE	CMZ	2009-10-14	1.14	1.16	1.12	1.15	1449200	1.15
NYSE	CMZ	2009-10-13	1.16	1.16	1.10	1.14	1874600	1.14
NYSE	CMZ	2009-10-12	1.12	1.18	1.11	1.16	2749200	1.16
NYSE	CMZ	2009-10-09	1.10	1.12	1.09	1.10	2575000	1.10
NYSE	CMZ	2009-10-08	1.14	1.14	1.09	1.10	1515100	1.10
NYSE	CMZ	2009-10-07	1.13	1.13	1.08	1.11	1768700	1.11
NYSE	CMZ	2009-10-06	1.15	1.17	1.10	1.10	4284700	1.10
NYSE	CMZ	2009-10-05	1.12	1.16	1.05	1.10	4166300	1.10
NYSE	CMZ	2009-10-02	1.13	1.16	1.07	1.10	6080800	1.10
NYSE	CMZ	2009-10-01	1.29	1.31	1.21	1.23	1687200	1.23
NYSE	CMZ	2009-09-30	1.26	1.32	1.25	1.28	3133400	1.28
NYSE	CMZ	2009-09-29	1.30	1.30	1.20	1.24	3330200	1.24
NYSE	CMZ	2009-09-28	1.24	1.33	1.19	1.27	3696600	1.27
NYSE	CMZ	2009-09-25	1.13	1.21	1.12	1.17	2993400	1.17
NYSE	CMZ	2009-09-24	1.15	1.15	1.08	1.08	2372000	1.08
NYSE	CMZ	2009-09-23	1.18	1.20	1.14	1.15	3471300	1.15
NYSE	CMZ	2009-09-22	1.27	1.27	1.15	1.18	3899500	1.18
NYSE	CMZ	2009-09-21	1.28	1.30	1.18	1.23	3164900	1.23
NYSE	CMZ	2009-09-18	1.40	1.41	1.26	1.32	2992300	1.32
NYSE	CMZ	2009-09-17	1.38	1.48	1.33	1.39	5268400	1.39
NYSE	CMZ	2009-09-16	1.22	1.34	1.21	1.31	5207900	1.31
NYSE	CMZ	2009-09-15	1.17	1.23	1.13	1.19	4578900	1.19
NYSE	CMZ	2009-09-14	1.14	1.16	1.12	1.13	3156500	1.13
NYSE	CMZ	2009-09-11	1.21	1.38	1.08	1.11	8789400	1.11
NYSE	CMZ	2009-09-10	1.42	1.45	1.34	1.40	1520500	1.40
NYSE	CMZ	2009-09-09	1.37	1.69	1.25	1.34	3871000	1.34
NYSE	CMZ	2009-09-08	1.15	1.37	1.12	1.30	1935900	1.30
NYSE	CMZ	2009-09-04	1.05	1.10	1.04	1.09	569800	1.09
NYSE	CMZ	2009-09-03	1.04	1.07	1.01	1.02	375500	1.02
NYSE	CMZ	2009-09-02	1.01	1.04	1.00	1.02	158800	1.02
NYSE	CMZ	2009-09-01	1.03	1.06	1.00	1.00	244200	1.00
NYSE	CMZ	2009-08-31	1.09	1.09	1.03	1.05	120500	1.05
NYSE	CMZ	2009-08-28	1.07	1.07	1.04	1.05	71100	1.05
NYSE	CMZ	2009-08-27	1.04	1.05	1.01	1.05	83900	1.05
NYSE	CMZ	2009-08-26	1.02	1.05	1.01	1.05	219900	1.05
NYSE	CMZ	2009-08-25	1.03	1.05	1.02	1.03	387600	1.03
NYSE	CMZ	2009-08-24	1.10	1.10	1.01	1.03	449900	1.03
NYSE	CMZ	2009-08-21	1.04	1.08	1.03	1.04	319900	1.04
NYSE	CMZ	2009-08-20	1.06	1.08	1.02	1.04	487500	1.04
NYSE	CMZ	2009-08-19	1.11	1.11	1.03	1.05	509200	1.05
NYSE	CMZ	2009-08-18	1.12	1.12	1.04	1.09	233600	1.09
NYSE	CMZ	2009-08-17	1.05	1.09	1.02	1.06	333300	1.06
NYSE	CMZ	2009-08-14	1.06	1.12	1.06	1.12	139300	1.12
NYSE	CMZ	2009-08-13	1.12	1.12	1.06	1.08	141200	1.08
NYSE	CMZ	2009-08-12	1.05	1.09	1.03	1.08	244900	1.08
NYSE	CMZ	2009-08-11	1.07	1.09	1.01	1.02	579600	1.02
NYSE	CMZ	2009-08-10	1.10	1.14	1.08	1.08	391700	1.08
NYSE	CMZ	2009-08-07	1.17	1.21	1.09	1.13	468800	1.13
NYSE	CMZ	2009-08-06	1.10	1.14	1.08	1.12	1072400	1.12
NYSE	CMZ	2009-08-05	1.11	1.13	1.07	1.08	351800	1.08
NYSE	CMZ	2009-08-04	1.13	1.15	1.08	1.08	91400	1.08
NYSE	CMZ	2009-08-03	1.09	1.16	1.09	1.13	163300	1.13
NYSE	CMZ	2009-07-31	1.05	1.08	1.03	1.08	172600	1.08
NYSE	CMZ	2009-07-30	1.03	1.08	1.02	1.07	233100	1.07
NYSE	CMZ	2009-07-29	1.11	1.11	1.00	1.00	168400	1.00
NYSE	CMZ	2009-07-28	1.11	1.13	1.06	1.08	149200	1.08
NYSE	CMZ	2009-07-27	1.12	1.17	1.07	1.10	205300	1.10
NYSE	CMZ	2009-07-24	1.15	1.18	1.09	1.11	414600	1.11
NYSE	CMZ	2009-07-23	1.11	1.18	1.11	1.15	103800	1.15
NYSE	CMZ	2009-07-22	1.14	1.14	1.10	1.13	62000	1.13
NYSE	CMZ	2009-07-21	1.13	1.17	1.12	1.12	62000	1.12
NYSE	CMZ	2009-07-20	1.11	1.16	1.11	1.12	105300	1.12
NYSE	CMZ	2009-07-17	1.11	1.20	1.11	1.11	609100	1.11
NYSE	CMZ	2009-07-16	1.12	1.19	1.10	1.15	238400	1.15
NYSE	CMZ	2009-07-15	1.11	1.16	1.10	1.13	143900	1.13
NYSE	CMZ	2009-07-14	1.06	1.12	1.02	1.09	178200	1.09
NYSE	CMZ	2009-07-13	1.04	1.04	0.96	0.99	105900	0.99
NYSE	CMZ	2009-07-10	1.06	1.08	0.94	1.01	481200	1.01
NYSE	CMZ	2009-07-09	0.99	1.06	0.91	1.03	155600	1.03
NYSE	CMZ	2009-07-08	0.95	1.00	0.90	0.96	341600	0.96
NYSE	CMZ	2009-07-07	1.10	1.10	0.95	0.95	185500	0.95
NYSE	CMZ	2009-07-06	1.10	1.15	1.02	1.06	221400	1.06
NYSE	CMZ	2009-07-02	1.11	1.13	0.95	1.09	288900	1.09
NYSE	CMZ	2009-07-01	1.24	1.24	1.05	1.07	272600	1.07
NYSE	CMZ	2009-06-30	1.20	1.24	1.14	1.17	333300	1.17
NYSE	CMZ	2009-06-29	1.26	1.27	1.18	1.20	240000	1.20
NYSE	CMZ	2009-06-26	1.22	1.24	1.17	1.24	102900	1.24
NYSE	CMZ	2009-06-25	1.18	1.24	1.17	1.20	235400	1.20
NYSE	CMZ	2009-06-24	1.14	1.22	1.14	1.17	624000	1.17
NYSE	CMZ	2009-06-23	1.15	1.18	1.13	1.14	310700	1.14
NYSE	CMZ	2009-06-22	1.27	1.30	1.14	1.16	278600	1.16
NYSE	CMZ	2009-06-19	1.34	1.40	1.31	1.32	183600	1.32
NYSE	CMZ	2009-06-18	1.30	1.35	1.28	1.34	261700	1.34
NYSE	CMZ	2009-06-17	1.35	1.37	1.22	1.31	256000	1.31
NYSE	CMZ	2009-06-16	1.46	1.49	1.31	1.34	246200	1.34
NYSE	CMZ	2009-06-15	1.45	1.45	1.33	1.41	344000	1.41
NYSE	CMZ	2009-06-12	1.46	1.49	1.40	1.43	1014600	1.43
NYSE	CMZ	2009-06-11	1.35	1.67	1.34	1.50	1606500	1.50
NYSE	CMZ	2009-06-10	1.35	1.39	1.35	1.35	386400	1.35
NYSE	CMZ	2009-06-09	1.32	1.32	1.29	1.32	1042600	1.32
NYSE	CMZ	2009-06-08	1.26	1.27	1.22	1.24	111400	1.24
NYSE	CMZ	2009-06-05	1.30	1.33	1.26	1.27	224400	1.27
NYSE	CMZ	2009-06-04	1.36	1.36	1.27	1.30	196200	1.30
NYSE	CMZ	2009-06-03	1.41	1.42	1.30	1.32	333100	1.32
NYSE	CMZ	2009-06-02	1.39	1.44	1.39	1.42	145500	1.42
NYSE	CMZ	2009-06-01	1.45	1.48	1.38	1.42	398600	1.42
NYSE	CMZ	2009-05-29	1.30	1.49	1.30	1.33	1149800	1.33
NYSE	CMZ	2009-05-28	1.17	1.28	1.10	1.28	375900	1.28
NYSE	CMZ	2009-05-27	1.18	1.25	1.14	1.25	189100	1.25
NYSE	CMZ	2009-05-26	1.19	1.27	1.17	1.18	181600	1.18
NYSE	CMZ	2009-05-22	1.26	1.39	1.19	1.23	281000	1.23
NYSE	CMZ	2009-05-21	1.35	1.35	1.24	1.26	253800	1.26
NYSE	CMZ	2009-05-20	1.32	1.40	1.30	1.32	305200	1.32
NYSE	CMZ	2009-05-19	1.36	1.36	1.25	1.27	348300	1.27
NYSE	CMZ	2009-05-18	1.20	1.34	1.20	1.32	276400	1.32
NYSE	CMZ	2009-05-15	1.30	1.30	1.15	1.16	253300	1.16
NYSE	CMZ	2009-05-14	1.37	1.37	1.12	1.26	427800	1.26
NYSE	CMZ	2009-05-13	1.46	1.46	1.19	1.25	833200	1.25
NYSE	CMZ	2009-05-12	1.61	1.69	1.38	1.50	1193400	1.50
NYSE	CMZ	2009-05-11	1.39	1.97	1.25	1.75	1195200	1.75
NYSE	CMZ	2009-05-08	1.30	1.38	1.20	1.34	873100	1.34
NYSE	CMZ	2009-05-07	1.25	1.48	1.10	1.16	1842300	1.16
NYSE	CMZ	2009-05-06	0.74	1.08	0.74	1.05	1166200	1.05
NYSE	CMZ	2009-05-05	0.73	0.74	0.70	0.73	292500	0.73
NYSE	CMZ	2009-05-04	0.70	0.72	0.68	0.70	266200	0.70
NYSE	CMZ	2009-05-01	0.65	0.68	0.64	0.67	82600	0.67
NYSE	CMZ	2009-04-30	0.65	0.68	0.63	0.63	196200	0.63
NYSE	CMZ	2009-04-29	0.65	0.68	0.63	0.64	77100	0.64
NYSE	CMZ	2009-04-28	0.63	0.64	0.61	0.62	26800	0.62
NYSE	CMZ	2009-04-27	0.66	0.68	0.62	0.63	232300	0.63
NYSE	CMZ	2009-04-24	0.67	0.69	0.64	0.66	52000	0.66
NYSE	CMZ	2009-04-23	0.65	0.67	0.64	0.66	47700	0.66
NYSE	CMZ	2009-04-22	0.65	0.66	0.63	0.64	125900	0.64
NYSE	CMZ	2009-04-21	0.62	0.65	0.61	0.64	58800	0.64
NYSE	CMZ	2009-04-20	0.64	0.66	0.60	0.61	126400	0.61
NYSE	CMZ	2009-04-17	0.68	0.68	0.65	0.66	263800	0.66
NYSE	CMZ	2009-04-16	0.69	0.69	0.66	0.67	100100	0.67
NYSE	CMZ	2009-04-15	0.68	0.69	0.66	0.67	59800	0.67
NYSE	CMZ	2009-04-14	0.71	0.71	0.68	0.68	182900	0.68
NYSE	CMZ	2009-04-13	0.71	0.71	0.67	0.71	145400	0.71
NYSE	CMZ	2009-04-09	0.70	0.71	0.67	0.68	95000	0.68
NYSE	CMZ	2009-04-08	0.68	0.70	0.66	0.69	126200	0.69
NYSE	CMZ	2009-04-07	0.66	0.72	0.66	0.70	90100	0.70
NYSE	CMZ	2009-04-06	0.72	0.72	0.69	0.70	89000	0.70
NYSE	CMZ	2009-04-03	0.73	0.73	0.71	0.72	83900	0.72
NYSE	CMZ	2009-04-02	0.70	0.74	0.70	0.73	263700	0.73
NYSE	CMZ	2009-04-01	0.72	0.72	0.66	0.69	41400	0.69
NYSE	CMZ	2009-03-31	0.65	0.68	0.64	0.65	101000	0.65
NYSE	CMZ	2009-03-30	0.75	0.75	0.63	0.64	104200	0.64
NYSE	CMZ	2009-03-27	0.78	0.78	0.69	0.72	174200	0.72
NYSE	CMZ	2009-03-26	0.77	0.78	0.75	0.77	252400	0.77
NYSE	CMZ	2009-03-25	0.88	0.88	0.75	0.75	417700	0.75
NYSE	CMZ	2009-03-24	0.86	0.86	0.75	0.83	530800	0.83
NYSE	CMZ	2009-03-23	0.77	0.81	0.74	0.80	416900	0.80
NYSE	CMZ	2009-03-20	0.68	0.71	0.67	0.71	173500	0.71
NYSE	CMZ	2009-03-19	0.68	0.70	0.66	0.66	300700	0.66
NYSE	CMZ	2009-03-18	0.66	0.66	0.59	0.63	290100	0.63
NYSE	CMZ	2009-03-17	0.64	0.66	0.58	0.64	406400	0.64
NYSE	CMZ	2009-03-16	0.55	0.58	0.51	0.58	420100	0.58
NYSE	CMZ	2009-03-13	0.55	0.55	0.51	0.51	431500	0.51
NYSE	CMZ	2009-03-12	0.48	0.52	0.48	0.51	365100	0.51
NYSE	CMZ	2009-03-11	0.49	0.51	0.45	0.47	85600	0.47
NYSE	CMZ	2009-03-10	0.52	0.52	0.45	0.48	232300	0.48
NYSE	CMZ	2009-03-09	0.47	0.48	0.45	0.48	77200	0.48
NYSE	CMZ	2009-03-06	0.44	0.47	0.44	0.46	85000	0.46
NYSE	CMZ	2009-03-05	0.44	0.47	0.44	0.44	82300	0.44
NYSE	CMZ	2009-03-04	0.42	0.50	0.42	0.45	296100	0.45
NYSE	CMZ	2009-03-03	0.45	0.47	0.42	0.44	121700	0.44
NYSE	CMZ	2009-03-02	0.55	0.55	0.44	0.45	184200	0.45
NYSE	CMZ	2009-02-27	0.50	0.51	0.47	0.49	75300	0.49
NYSE	CMZ	2009-02-26	0.49	0.52	0.47	0.51	94600	0.51
NYSE	CMZ	2009-02-25	0.50	0.50	0.46	0.46	191100	0.46
NYSE	CMZ	2009-02-24	0.45	0.49	0.45	0.48	130800	0.48
NYSE	CMZ	2009-02-23	0.49	0.49	0.44	0.45	154100	0.45
NYSE	CMZ	2009-02-20	0.46	0.47	0.44	0.46	226000	0.46
NYSE	CMZ	2009-02-19	0.49	0.50	0.45	0.46	296800	0.46
NYSE	CMZ	2009-02-18	0.55	0.55	0.45	0.48	1462800	0.48
NYSE	CMZ	2009-02-17	0.64	0.64	0.50	0.50	1392800	0.50
NYSE	CMZ	2009-02-13	0.70	0.70	0.61	0.63	1066700	0.63
NYSE	CMZ	2009-02-12	0.72	0.73	0.64	0.67	735600	0.67
NYSE	CMZ	2009-02-11	0.80	0.80	0.69	0.72	793500	0.72
NYSE	CMZ	2009-02-10	0.81	0.84	0.75	0.77	725300	0.77
NYSE	CMZ	2009-02-09	0.85	0.90	0.77	0.77	512000	0.77
NYSE	CMZ	2009-02-06	0.78	0.84	0.78	0.83	131900	0.83
NYSE	CMZ	2009-02-05	0.83	0.84	0.78	0.78	73800	0.78
NYSE	CMZ	2009-02-04	0.84	0.86	0.82	0.83	163500	0.83
NYSE	CMZ	2009-02-03	0.80	0.83	0.79	0.80	100500	0.80
NYSE	CMZ	2009-02-02	0.84	0.84	0.77	0.80	108000	0.80
NYSE	CMZ	2009-01-30	0.93	0.93	0.84	0.84	78300	0.84
NYSE	CMZ	2009-01-29	0.95	0.95	0.86	0.86	75800	0.86
NYSE	CMZ	2009-01-28	0.92	0.96	0.91	0.95	133300	0.95
NYSE	CMZ	2009-01-27	0.89	0.94	0.87	0.94	47200	0.94
NYSE	CMZ	2009-01-26	0.86	0.95	0.86	0.87	165800	0.87
NYSE	CMZ	2009-01-23	0.84	0.88	0.83	0.84	168200	0.84
NYSE	CMZ	2009-01-22	0.85	0.87	0.83	0.84	141600	0.84
NYSE	CMZ	2009-01-21	0.84	0.89	0.82	0.87	150500	0.87
NYSE	CMZ	2009-01-20	0.84	0.91	0.80	0.80	171400	0.80
NYSE	CMZ	2009-01-16	0.90	0.90	0.84	0.86	151700	0.86
NYSE	CMZ	2009-01-15	0.88	0.90	0.80	0.84	372300	0.84
NYSE	CMZ	2009-01-14	0.91	0.94	0.84	0.91	260500	0.91
NYSE	CMZ	2009-01-13	0.92	0.93	0.87	0.91	195600	0.91
NYSE	CMZ	2009-01-12	1.05	1.05	0.85	0.95	420200	0.95
NYSE	CMZ	2009-01-09	1.00	1.10	0.98	1.03	184500	1.03
NYSE	CMZ	2009-01-08	0.97	1.07	0.96	1.05	431100	1.05
NYSE	CMZ	2009-01-07	1.18	1.18	1.02	1.02	786800	1.02
NYSE	CMZ	2009-01-06	0.97	1.25	0.97	1.19	1040300	1.19
NYSE	CMZ	2009-01-05	0.90	1.00	0.84	0.97	448800	0.97
NYSE	CMZ	2009-01-02	0.80	0.95	0.78	0.95	278600	0.95
NYSE	CAL	2009-12-31	17.91	18.18	17.73	17.92	4178500	17.92
NYSE	CAL	2009-12-30	17.37	17.95	17.12	17.95	5172300	17.95
NYSE	CAL	2009-12-29	17.99	18.05	17.33	17.61	4532800	17.61
NYSE	CAL	2009-12-28	18.13	18.42	17.59	17.92	4591700	17.92
NYSE	CAL	2009-12-24	18.41	18.75	18.24	18.50	1253400	18.50
NYSE	CAL	2009-12-23	18.55	18.69	17.76	18.56	6454200	18.56
NYSE	CAL	2009-12-22	17.80	18.62	17.80	18.55	7317400	18.55
NYSE	CAL	2009-12-21	17.08	17.74	17.08	17.68	4297100	17.68
NYSE	CAL	2009-12-18	17.33	17.44	16.11	17.27	10538000	17.27
NYSE	CAL	2009-12-17	17.47	17.82	17.31	17.64	3761600	17.64
NYSE	CAL	2009-12-16	17.68	17.87	17.34	17.67	8415700	17.67
NYSE	CAL	2009-12-15	17.86	18.08	17.50	17.61	6323900	17.61
NYSE	CAL	2009-12-14	17.98	18.32	17.42	18.21	10988500	18.21
NYSE	CAL	2009-12-11	16.32	17.85	16.32	17.79	14885800	17.79
NYSE	CAL	2009-12-10	16.05	16.53	15.82	16.24	5176900	16.24
NYSE	CAL	2009-12-09	15.96	16.04	15.26	15.98	6858200	15.98
NYSE	CAL	2009-12-08	15.60	16.18	15.59	15.91	10421100	15.91
NYSE	CAL	2009-12-07	15.91	16.07	15.50	15.90	14333000	15.90
NYSE	CAL	2009-12-04	16.14	16.85	15.85	16.74	8730800	16.74
NYSE	CAL	2009-12-03	15.80	16.01	15.44	15.92	6211200	15.92
NYSE	CAL	2009-12-02	15.24	16.06	15.24	15.67	9341800	15.67
NYSE	CAL	2009-12-01	14.51	15.00	14.46	14.96	7154700	14.96
NYSE	CAL	2009-11-30	13.54	14.30	13.46	14.26	6305000	14.26
NYSE	CAL	2009-11-27	13.06	13.75	12.86	13.59	3524100	13.59
NYSE	CAL	2009-11-25	13.34	13.59	13.17	13.45	3598900	13.45
NYSE	CAL	2009-11-24	13.31	13.58	13.00	13.25	5375300	13.25
NYSE	CAL	2009-11-23	13.12	13.40	12.96	13.32	5432100	13.32
NYSE	CAL	2009-11-20	12.86	13.19	12.77	12.86	4316200	12.86
NYSE	CAL	2009-11-19	13.23	13.23	12.70	12.97	6119400	12.97
NYSE	CAL	2009-11-18	13.59	13.67	13.15	13.37	3751100	13.37
NYSE	CAL	2009-11-17	13.83	13.83	13.46	13.68	3752300	13.68
NYSE	CAL	2009-11-16	13.48	13.97	13.44	13.75	5852100	13.75
NYSE	CAL	2009-11-13	13.31	13.72	13.14	13.21	4782900	13.21
NYSE	CAL	2009-11-12	13.50	13.73	13.16	13.20	6222000	13.20
NYSE	CAL	2009-11-11	13.11	13.57	13.07	13.50	5879800	13.50
NYSE	CAL	2009-11-10	13.24	13.24	12.54	12.85	6685700	12.85
NYSE	CAL	2009-11-09	12.95	13.38	12.75	13.07	9604300	13.07
NYSE	CAL	2009-11-06	11.88	12.89	11.81	12.77	11533500	12.77
NYSE	CAL	2009-11-05	11.68	11.80	11.33	11.74	5270200	11.74
NYSE	CAL	2009-11-04	11.72	12.11	11.50	11.54	6278700	11.54
NYSE	CAL	2009-11-03	11.14	11.83	11.14	11.58	8240900	11.58
NYSE	CAL	2009-11-02	11.61	12.07	11.19	11.32	11600200	11.32
NYSE	CAL	2009-10-30	11.81	11.97	10.94	11.50	9511300	11.50
NYSE	CAL	2009-10-29	11.96	12.24	11.68	11.75	8185300	11.75
NYSE	CAL	2009-10-28	12.58	12.58	11.50	11.60	12144300	11.60
NYSE	CAL	2009-10-27	12.24	12.64	12.07	12.36	10823300	12.36
NYSE	CAL	2009-10-26	12.74	12.90	11.97	12.03	9003900	12.03
NYSE	CAL	2009-10-23	13.49	13.49	12.53	12.58	9140100	12.58
NYSE	CAL	2009-10-22	13.93	14.15	12.81	13.34	14285600	13.34
NYSE	CAL	2009-10-21	16.06	16.11	13.62	13.73	21568400	13.73
NYSE	CAL	2009-10-20	15.91	16.27	15.67	15.92	8080900	15.92
NYSE	CAL	2009-10-19	15.86	15.87	15.56	15.69	4998500	15.69
NYSE	CAL	2009-10-16	16.55	16.76	15.90	15.91	6954100	15.91
NYSE	CAL	2009-10-15	17.12	17.65	16.62	16.70	6893400	16.70
NYSE	CAL	2009-10-14	16.97	17.16	16.70	17.16	5072100	17.16
NYSE	CAL	2009-10-13	16.12	16.73	15.91	16.53	4545000	16.53
NYSE	CAL	2009-10-12	16.09	16.44	15.72	16.30	3060400	16.30
NYSE	CAL	2009-10-09	16.25	16.59	15.30	16.15	4592600	16.15
NYSE	CAL	2009-10-08	16.10	16.78	15.82	16.36	7766900	16.36
NYSE	CAL	2009-10-07	15.92	16.23	15.65	15.85	4573400	15.85
NYSE	CAL	2009-10-06	15.92	16.35	15.78	16.07	4178400	16.07
NYSE	CAL	2009-10-05	15.83	16.38	15.61	15.88	5431500	15.88
NYSE	CAL	2009-10-02	14.93	15.96	14.53	15.62	6640100	15.62
NYSE	CAL	2009-10-01	16.24	16.25	15.07	15.08	7584300	15.08
NYSE	CAL	2009-09-30	16.70	16.78	16.01	16.44	4687100	16.44
NYSE	CAL	2009-09-29	16.74	16.99	16.22	16.52	5649500	16.52
NYSE	CAL	2009-09-28	16.98	17.08	16.60	16.76	4780200	16.76
NYSE	CAL	2009-09-25	16.48	17.13	16.40	16.81	7236200	16.81
NYSE	CAL	2009-09-24	16.41	16.63	15.75	16.03	5372000	16.03
NYSE	CAL	2009-09-23	16.57	16.72	15.52	16.15	10429600	16.15
NYSE	CAL	2009-09-22	17.21	17.55	16.39	16.78	10578300	16.78
NYSE	CAL	2009-09-21	15.80	17.50	15.64	17.37	11003500	17.37
NYSE	CAL	2009-09-18	16.26	16.38	15.46	15.93	9192700	15.93
NYSE	CAL	2009-09-17	17.05	17.12	16.13	16.32	11132700	16.32
NYSE	CAL	2009-09-16	16.94	17.08	16.16	16.62	9566200	16.62
NYSE	CAL	2009-09-15	15.08	16.34	15.03	16.26	9053200	16.26
NYSE	CAL	2009-09-14	14.69	15.22	14.30	15.10	4947700	15.10
NYSE	CAL	2009-09-11	14.68	15.00	14.50	14.73	4933600	14.73
NYSE	CAL	2009-09-10	13.96	14.95	13.93	14.66	10384200	14.66
NYSE	CAL	2009-09-09	13.72	13.96	13.53	13.71	5196200	13.71
NYSE	CAL	2009-09-08	13.77	13.90	13.42	13.73	4402500	13.73
NYSE	CAL	2009-09-04	13.36	13.75	13.27	13.70	4362200	13.70
NYSE	CAL	2009-09-03	13.02	13.38	12.84	13.38	5030500	13.38
NYSE	CAL	2009-09-02	12.51	12.94	12.15	12.84	6051500	12.84
NYSE	CAL	2009-09-01	13.16	13.60	12.43	12.51	7391700	12.51
NYSE	CAL	2009-08-31	13.39	13.50	13.03	13.27	5766300	13.27
NYSE	CAL	2009-08-28	13.41	13.88	13.31	13.60	3687600	13.60
NYSE	CAL	2009-08-27	13.58	13.62	13.05	13.36	4665000	13.36
NYSE	CAL	2009-08-26	13.92	13.97	13.53	13.60	6083500	13.60
NYSE	CAL	2009-08-25	13.26	13.87	13.23	13.65	5836900	13.65
NYSE	CAL	2009-08-24	13.20	14.43	12.94	13.09	12832000	13.09
NYSE	CAL	2009-08-21	11.99	13.06	11.97	13.05	12011000	13.05
NYSE	CAL	2009-08-20	11.62	12.09	11.58	12.04	4493300	12.04
NYSE	CAL	2009-08-19	11.46	12.03	11.46	11.62	4057700	11.62
NYSE	CAL	2009-08-18	11.70	11.87	11.54	11.87	3254300	11.87
NYSE	CAL	2009-08-17	11.97	11.98	11.44	11.51	5337300	11.51
NYSE	CAL	2009-08-14	12.40	12.45	12.04	12.33	4426800	12.33
NYSE	CAL	2009-08-13	12.26	12.50	12.01	12.43	3778500	12.43
NYSE	CAL	2009-08-12	11.73	12.40	11.65	12.25	6631300	12.25
NYSE	CAL	2009-08-11	11.96	12.11	11.65	11.92	4547300	11.92
NYSE	CAL	2009-08-10	12.30	12.30	11.81	12.10	8715500	12.10
NYSE	CAL	2009-08-07	11.29	12.79	11.11	12.39	20853300	12.39
NYSE	CAL	2009-08-06	12.44	12.48	11.87	11.99	5947100	11.99
NYSE	CAL	2009-08-05	11.85	12.34	11.60	12.28	8973000	12.28
NYSE	CAL	2009-08-04	11.33	12.22	11.31	11.88	7670000	11.88
NYSE	CAL	2009-08-03	11.35	11.68	11.02	11.49	6223700	11.49
NYSE	CAL	2009-07-31	11.04	11.26	10.82	11.17	4680300	11.17
NYSE	CAL	2009-07-30	11.35	11.43	10.83	10.99	8129900	10.99
NYSE	CAL	2009-07-29	10.84	11.49	10.62	11.42	10259100	11.42
NYSE	CAL	2009-07-28	10.01	10.99	10.00	10.96	10147400	10.96
NYSE	CAL	2009-07-27	10.20	10.30	9.66	10.12	8215900	10.12
NYSE	CAL	2009-07-24	9.07	10.11	9.05	10.08	8959400	10.08
NYSE	CAL	2009-07-23	9.39	9.39	8.87	9.24	9312400	9.24
NYSE	CAL	2009-07-22	9.22	9.56	9.10	9.22	5625000	9.22
NYSE	CAL	2009-07-21	9.99	10.08	9.10	9.42	15259500	9.42
NYSE	CAL	2009-07-20	9.87	10.47	9.60	10.17	8582900	10.17
NYSE	CAL	2009-07-17	9.86	9.99	9.59	9.75	4688000	9.75
NYSE	CAL	2009-07-16	10.00	10.25	9.72	9.96	5933600	9.96
NYSE	CAL	2009-07-15	10.01	10.29	9.75	10.14	10284000	10.14
NYSE	CAL	2009-07-14	9.62	9.93	9.54	9.80	5779400	9.80
NYSE	CAL	2009-07-13	10.09	10.09	9.45	9.88	6857200	9.88
NYSE	CAL	2009-07-10	9.24	10.09	9.24	10.00	7784000	10.00
NYSE	CAL	2009-07-09	9.53	9.67	9.27	9.39	4706100	9.39
NYSE	CAL	2009-07-08	9.49	9.60	9.15	9.40	4749900	9.40
NYSE	CAL	2009-07-07	9.69	9.81	9.26	9.36	4246500	9.36
NYSE	CAL	2009-07-06	9.66	10.20	9.40	9.76	7784300	9.76
NYSE	CAL	2009-07-02	9.54	9.85	9.37	9.79	9092400	9.79
NYSE	CAL	2009-07-01	8.76	9.65	8.76	9.22	8146000	9.22
NYSE	CAL	2009-06-30	8.91	8.91	8.40	8.86	7056300	8.86
NYSE	CAL	2009-06-29	8.61	9.05	8.57	8.86	4541000	8.86
NYSE	CAL	2009-06-26	9.07	9.09	8.64	8.78	6669200	8.78
NYSE	CAL	2009-06-25	8.44	9.00	8.30	8.97	7628600	8.97
NYSE	CAL	2009-06-24	8.33	8.68	8.12	8.37	7243700	8.37
NYSE	CAL	2009-06-23	8.51	8.52	7.86	8.07	8574800	8.07
NYSE	CAL	2009-06-22	9.13	9.15	8.24	8.33	8625600	8.33
NYSE	CAL	2009-06-19	9.28	9.29	8.93	9.17	5937900	9.17
NYSE	CAL	2009-06-18	9.76	9.77	9.06	9.17	9391800	9.17
NYSE	CAL	2009-06-17	9.43	10.15	8.98	9.65	10082200	9.65
NYSE	CAL	2009-06-16	9.10	9.49	8.77	9.34	9168400	9.34
NYSE	CAL	2009-06-15	9.00	9.08	8.71	8.91	5975100	8.91
NYSE	CAL	2009-06-12	9.25	9.46	9.05	9.09	4561300	9.09
NYSE	CAL	2009-06-11	9.19	9.63	8.90	9.25	8406600	9.25
NYSE	CAL	2009-06-10	9.77	9.88	9.13	9.22	7876800	9.22
NYSE	CAL	2009-06-09	9.87	9.98	9.56	9.81	5172800	9.81
NYSE	CAL	2009-06-08	10.42	10.49	9.71	9.73	7380800	9.73
NYSE	CAL	2009-06-05	10.56	10.68	10.24	10.67	4397600	10.67
NYSE	CAL	2009-06-04	10.89	10.95	10.18	10.46	5629000	10.46
NYSE	CAL	2009-06-03	11.00	11.06	10.26	10.72	7534300	10.72
NYSE	CAL	2009-06-02	10.55	11.55	10.50	11.15	11075500	11.15
NYSE	CAL	2009-06-01	9.61	10.28	9.39	10.05	8522500	10.05
NYSE	CAL	2009-05-29	9.11	9.45	8.83	9.32	7798100	9.32
NYSE	CAL	2009-05-28	9.05	9.29	8.76	8.94	6098300	8.94
NYSE	CAL	2009-05-27	9.75	9.77	8.96	8.99	8552300	8.99
NYSE	CAL	2009-05-26	10.00	10.11	9.52	9.66	8842800	9.66
NYSE	CAL	2009-05-22	10.60	10.69	9.77	9.84	8160800	9.84
NYSE	CAL	2009-05-21	10.39	10.64	10.27	10.45	4636100	10.45
NYSE	CAL	2009-05-20	11.18	11.40	10.43	10.49	5618300	10.49
NYSE	CAL	2009-05-19	11.12	11.42	10.78	10.91	5767800	10.91
NYSE	CAL	2009-05-18	10.54	11.19	10.23	11.13	5659200	11.13
NYSE	CAL	2009-05-15	11.01	11.20	10.30	10.42	6972200	10.42
NYSE	CAL	2009-05-14	10.59	11.53	10.12	10.79	9385800	10.79
NYSE	CAL	2009-05-13	11.20	11.27	10.60	10.75	6575400	10.75
NYSE	CAL	2009-05-12	12.48	12.48	11.11	11.46	7198700	11.46
NYSE	CAL	2009-05-11	12.52	12.56	11.78	12.23	5026700	12.23
NYSE	CAL	2009-05-08	12.85	12.85	11.79	12.72	6087600	12.72
NYSE	CAL	2009-05-07	13.79	13.82	12.01	12.48	7687600	12.48
NYSE	CAL	2009-05-06	13.92	14.30	12.91	13.60	7647300	13.60
NYSE	CAL	2009-05-05	13.22	14.20	12.92	13.67	10616200	13.67
NYSE	CAL	2009-05-04	11.60	13.08	11.47	12.95	13607500	12.95
NYSE	CAL	2009-05-01	10.54	11.16	10.47	10.94	6400800	10.94
NYSE	CAL	2009-04-30	10.88	11.04	10.33	10.52	9793200	10.52
NYSE	CAL	2009-04-29	11.09	11.16	10.56	10.70	12108300	10.70
NYSE	CAL	2009-04-28	10.75	11.95	10.50	10.57	15441600	10.57
NYSE	CAL	2009-04-27	11.50	12.12	10.90	11.08	19565000	11.08
NYSE	CAL	2009-04-24	13.55	13.68	13.00	13.25	5708800	13.25
NYSE	CAL	2009-04-23	14.01	14.20	13.23	13.48	5528300	13.48
NYSE	CAL	2009-04-22	14.77	15.76	13.46	13.60	13163600	13.60
NYSE	CAL	2009-04-21	12.67	15.00	12.63	15.00	10327500	15.00
NYSE	CAL	2009-04-20	12.95	13.20	12.57	12.82	5887800	12.82
NYSE	CAL	2009-04-17	13.18	13.70	12.87	13.56	4864200	13.56
NYSE	CAL	2009-04-16	13.26	13.65	12.42	13.32	6473900	13.32
NYSE	CAL	2009-04-15	11.52	13.39	11.35	13.20	11260500	13.20
NYSE	CAL	2009-04-14	12.79	13.07	11.63	11.88	9385100	11.88
NYSE	CAL	2009-04-13	13.26	13.69	12.92	13.19	7992800	13.19
NYSE	CAL	2009-04-09	12.23	13.39	12.00	13.32	8149200	13.32
NYSE	CAL	2009-04-08	11.37	11.81	11.18	11.70	5801500	11.70
NYSE	CAL	2009-04-07	11.17	11.40	10.48	11.10	7335400	11.10
NYSE	CAL	2009-04-06	10.06	11.58	9.94	11.26	8156500	11.26
NYSE	CAL	2009-04-03	10.32	10.55	9.98	10.27	5064200	10.27
NYSE	CAL	2009-04-02	9.26	10.50	9.23	10.40	8683200	10.40
NYSE	CAL	2009-04-01	8.55	9.30	8.51	9.23	5118200	9.23
NYSE	CAL	2009-03-31	9.13	9.16	8.39	8.81	6180000	8.81
NYSE	CAL	2009-03-30	9.33	9.39	8.59	8.80	5747600	8.80
NYSE	CAL	2009-03-27	10.00	10.21	9.70	9.71	5029200	9.71
NYSE	CAL	2009-03-26	8.90	10.40	8.90	10.26	8448600	10.26
NYSE	CAL	2009-03-25	8.72	9.28	8.50	8.96	6987800	8.96
NYSE	CAL	2009-03-24	8.46	8.92	8.15	8.57	6305800	8.57
NYSE	CAL	2009-03-23	8.19	8.67	7.75	8.59	6650000	8.59
NYSE	CAL	2009-03-20	8.54	8.74	7.97	8.10	7070000	8.10
NYSE	CAL	2009-03-19	8.88	9.20	8.29	8.35	7018100	8.35
NYSE	CAL	2009-03-18	8.41	9.57	8.05	9.05	8441500	9.05
NYSE	CAL	2009-03-17	8.50	8.74	7.89	8.74	6354500	8.74
NYSE	CAL	2009-03-16	8.80	9.18	8.27	8.30	7279600	8.30
NYSE	CAL	2009-03-13	8.29	8.86	8.23	8.54	7390400	8.54
NYSE	CAL	2009-03-12	7.41	8.21	7.01	8.10	6634400	8.10
NYSE	CAL	2009-03-11	7.99	8.28	7.35	7.47	10378100	7.47
NYSE	CAL	2009-03-10	6.85	7.76	6.79	7.70	11340500	7.70
NYSE	CAL	2009-03-09	6.81	7.49	6.37	6.44	10859400	6.44
NYSE	CAL	2009-03-06	7.35	7.45	6.87	7.24	8151100	7.24
NYSE	CAL	2009-03-05	8.14	8.18	7.04	7.26	8641000	7.26
NYSE	CAL	2009-03-04	8.39	8.76	7.86	8.37	13497400	8.37
NYSE	CAL	2009-03-03	9.83	9.89	7.92	8.00	18774800	8.00
NYSE	CAL	2009-03-02	9.59	9.97	9.38	9.60	7614600	9.60
NYSE	CAL	2009-02-27	10.44	10.44	9.41	10.02	11197500	10.02
NYSE	CAL	2009-02-26	11.33	11.34	10.44	10.78	6639900	10.78
NYSE	CAL	2009-02-25	11.84	11.87	10.58	11.15	6512200	11.15
NYSE	CAL	2009-02-24	11.17	11.97	10.81	11.84	8082600	11.84
NYSE	CAL	2009-02-23	11.04	12.13	10.78	11.27	11326000	11.27
NYSE	CAL	2009-02-20	10.70	10.82	9.10	10.55	12074900	10.55
NYSE	CAL	2009-02-19	11.44	11.89	10.72	10.82	5228800	10.82
NYSE	CAL	2009-02-18	12.48	12.49	10.95	11.13	7296300	11.13
NYSE	CAL	2009-02-17	12.66	12.71	12.04	12.11	5120200	12.11
NYSE	CAL	2009-02-13	12.70	13.78	12.50	13.01	6631500	13.01
NYSE	CAL	2009-02-12	12.79	13.53	12.37	13.17	10067600	13.17
NYSE	CAL	2009-02-11	13.72	13.82	11.30	11.90	10061600	11.90
NYSE	CAL	2009-02-10	13.98	14.58	13.42	13.50	5485600	13.50
NYSE	CAL	2009-02-09	14.08	14.46	13.73	14.19	4080700	14.19
NYSE	CAL	2009-02-06	13.58	14.59	13.47	14.14	5797600	14.14
NYSE	CAL	2009-02-05	13.12	13.75	12.31	13.37	7382200	13.37
NYSE	CAL	2009-02-04	13.17	14.02	12.75	13.16	7960700	13.16
NYSE	CAL	2009-02-03	13.91	14.09	12.61	12.97	7366000	12.97
NYSE	CAL	2009-02-02	13.59	14.26	13.00	13.91	5992400	13.91
NYSE	CAL	2009-01-30	14.88	14.99	13.02	13.47	9184500	13.47
NYSE	CAL	2009-01-29	16.00	17.05	14.23	14.51	11950500	14.51
NYSE	CAL	2009-01-28	14.93	16.41	14.50	16.23	9285600	16.23
NYSE	CAL	2009-01-27	16.60	16.70	14.07	14.40	11616600	14.40
NYSE	CAL	2009-01-26	17.24	17.72	16.58	16.78	5410400	16.78
NYSE	CAL	2009-01-23	16.74	17.69	16.45	17.22	4686300	17.22
NYSE	CAL	2009-01-22	17.31	17.95	16.56	17.24	6369800	17.24
NYSE	CAL	2009-01-21	19.61	19.98	16.08	17.37	13578400	17.37
NYSE	CAL	2009-01-20	20.94	21.33	19.21	19.53	7128600	19.53
NYSE	CAL	2009-01-16	19.31	20.93	18.81	20.86	9734800	20.86
NYSE	CAL	2009-01-15	17.75	19.74	16.68	18.76	11780000	18.76
NYSE	CAL	2009-01-14	18.91	18.94	17.26	17.77	7542200	17.77
NYSE	CAL	2009-01-13	19.00	19.97	18.83	19.07	4970600	19.07
NYSE	CAL	2009-01-12	20.60	20.72	18.79	19.26	5435800	19.26
NYSE	CAL	2009-01-09	21.00	21.58	20.29	20.37	4875100	20.37
NYSE	CAL	2009-01-08	20.32	21.83	19.91	21.58	5682200	21.58
NYSE	CAL	2009-01-07	20.39	21.67	20.08	20.78	6838600	20.78
NYSE	CAL	2009-01-06	19.71	20.98	19.58	20.74	8378100	20.74
NYSE	CAL	2009-01-05	19.30	19.62	19.01	19.55	7336800	19.55
NYSE	CAL	2009-01-02	18.04	19.42	18.00	19.14	3919200	19.14
NYSE	CAL	2008-09-11	15.52	18.55	15.13	18.51	20097200	18.51
NYSE	CAL	2005-01-03	13.75	14.19	13.72	13.96	2200900	13.96
NYSE	CDI	2009-12-31	12.80	13.18	12.76	12.95	59900	12.95
NYSE	CDI	2009-12-30	12.26	12.80	12.09	12.77	87200	12.77
NYSE	CDI	2009-12-29	12.60	12.60	12.18	12.30	70400	12.30
NYSE	CDI	2009-12-28	12.69	12.69	12.39	12.52	52500	12.52
NYSE	CDI	2009-12-24	12.75	12.80	12.56	12.66	18400	12.66
NYSE	CDI	2009-12-23	12.77	12.85	12.55	12.71	53200	12.71
NYSE	CDI	2009-12-22	12.92	12.98	12.57	12.70	54600	12.70
NYSE	CDI	2009-12-21	13.02	13.27	12.52	12.81	62300	12.81
NYSE	CDI	2009-12-18	13.17	13.17	12.45	12.96	201800	12.96
NYSE	CDI	2009-12-17	13.22	13.42	12.78	12.98	70200	12.98
NYSE	CDI	2009-12-16	13.73	13.73	13.13	13.31	57200	13.31
NYSE	CDI	2009-12-15	13.40	14.10	13.21	13.61	127500	13.61
NYSE	CDI	2009-12-14	13.00	13.42	12.79	13.41	31500	13.41
NYSE	CDI	2009-12-11	12.92	13.55	12.80	12.93	50100	12.93
NYSE	CDI	2009-12-10	13.30	13.53	12.42	12.86	111300	12.86
NYSE	CDI	2009-12-09	13.05	13.52	12.90	13.26	73300	13.26
NYSE	CDI	2009-12-08	13.20	13.29	12.93	13.06	57300	13.06
NYSE	CDI	2009-12-07	12.62	13.37	12.47	13.32	48100	13.32
NYSE	CDI	2009-12-04	12.31	12.95	12.12	12.61	96200	12.61
NYSE	CDI	2009-12-03	12.46	12.68	11.89	11.95	78000	11.95
NYSE	CDI	2009-12-02	12.40	12.83	12.28	12.36	58400	12.36
NYSE	CDI	2009-12-01	12.06	12.43	11.83	12.42	85000	12.42
NYSE	CDI	2009-11-30	11.79	11.95	11.08	11.88	86600	11.88
NYSE	CDI	2009-11-27	11.87	12.08	11.76	11.79	32600	11.79
NYSE	CDI	2009-11-25	12.43	12.69	12.12	12.48	36900	12.48
NYSE	CDI	2009-11-24	12.55	12.72	12.15	12.36	60100	12.36
NYSE	CDI	2009-11-23	12.27	13.02	12.27	12.54	52700	12.54
NYSE	CDI	2009-11-20	12.02	12.26	11.95	12.14	62000	12.14
NYSE	CDI	2009-11-19	12.28	12.41	11.86	12.10	67000	12.10
NYSE	CDI	2009-11-18	12.46	12.64	11.99	12.39	26700	12.39
NYSE	CDI	2009-11-17	12.53	12.74	12.35	12.49	24100	12.49
NYSE	CDI	2009-11-16	12.35	12.97	12.20	12.64	85300	12.64
NYSE	CDI	2009-11-13	12.01	12.48	11.96	12.21	37000	12.21
NYSE	CDI	2009-11-12	12.08	12.22	11.93	11.98	60300	11.98
NYSE	CDI	2009-11-11	12.27	12.44	12.00	12.08	56000	12.08
NYSE	CDI	2009-11-10	12.06	12.24	11.90	12.10	46100	12.10
NYSE	CDI	2009-11-09	12.20	12.20	11.86	12.11	66100	12.11
NYSE	CDI	2009-11-06	12.42	12.45	12.01	12.11	61000	11.98
NYSE	CDI	2009-11-05	12.24	12.64	12.11	12.59	26500	12.45
NYSE	CDI	2009-11-04	12.37	12.37	11.87	12.10	70700	11.97
NYSE	CDI	2009-11-03	11.96	12.38	11.77	12.27	58800	12.14
NYSE	CDI	2009-11-02	12.22	12.38	11.60	12.06	111200	11.93
NYSE	CDI	2009-10-30	12.67	12.67	12.09	12.18	103200	12.05
NYSE	CDI	2009-10-29	11.75	12.83	11.31	12.75	108100	12.61
NYSE	CDI	2009-10-28	12.46	12.62	11.92	11.95	50600	11.82
NYSE	CDI	2009-10-27	12.73	13.23	12.40	12.46	81600	12.33
NYSE	CDI	2009-10-26	12.94	13.62	12.04	12.61	106500	12.47
NYSE	CDI	2009-10-23	14.03	14.05	12.87	12.88	94700	12.74
NYSE	CDI	2009-10-22	13.95	14.10	13.85	13.99	58200	13.84
NYSE	CDI	2009-10-21	13.82	14.30	13.75	13.96	81900	13.81
NYSE	CDI	2009-10-20	13.66	14.16	13.43	13.91	41400	13.76
NYSE	CDI	2009-10-19	13.83	13.98	13.53	13.59	33500	13.44
NYSE	CDI	2009-10-16	13.75	14.01	13.60	13.76	38700	13.61
NYSE	CDI	2009-10-15	14.12	14.27	13.68	13.91	33900	13.76
NYSE	CDI	2009-10-14	14.04	14.24	13.91	14.22	56000	14.07
NYSE	CDI	2009-10-13	14.21	14.45	13.56	13.89	37000	13.74
NYSE	CDI	2009-10-12	14.41	14.54	14.17	14.27	28500	14.12
NYSE	CDI	2009-10-09	14.00	14.42	13.85	14.30	54000	14.15
NYSE	CDI	2009-10-08	13.98	14.61	13.98	14.00	61700	13.85
NYSE	CDI	2009-10-07	13.87	14.09	13.66	13.81	36800	13.66
NYSE	CDI	2009-10-06	13.30	13.96	13.25	13.95	61900	13.80
NYSE	CDI	2009-10-05	12.97	13.27	12.92	13.18	36000	13.04
NYSE	CDI	2009-10-02	12.85	13.32	12.67	12.90	59800	12.76
NYSE	CDI	2009-10-01	13.99	14.13	13.02	13.03	91900	12.89
NYSE	CDI	2009-09-30	15.00	15.09	13.51	14.05	215800	13.90
NYSE	CDI	2009-09-29	14.66	15.19	14.53	15.01	110700	14.85
NYSE	CDI	2009-09-28	13.69	14.70	13.69	14.69	72900	14.53
NYSE	CDI	2009-09-25	14.45	14.58	13.06	13.64	289900	13.49
NYSE	CDI	2009-09-24	14.98	15.22	14.25	14.55	147800	14.39
NYSE	CDI	2009-09-23	14.99	15.15	14.38	14.91	173200	14.75
NYSE	CDI	2009-09-22	15.50	15.66	14.92	14.92	87700	14.76
NYSE	CDI	2009-09-21	15.29	15.64	15.28	15.34	44000	15.18
NYSE	CDI	2009-09-18	15.69	15.75	15.00	15.44	181500	15.27
NYSE	CDI	2009-09-17	16.00	16.14	15.53	15.63	71500	15.46
NYSE	CDI	2009-09-16	15.59	16.26	15.59	15.98	40400	15.81
NYSE	CDI	2009-09-15	15.72	15.94	15.17	15.60	157500	15.43
NYSE	CDI	2009-09-14	15.71	16.04	15.69	15.79	138700	15.62
NYSE	CDI	2009-09-11	15.60	15.96	15.54	15.80	98800	15.63
NYSE	CDI	2009-09-10	15.34	15.65	14.96	15.60	45200	15.43
NYSE	CDI	2009-09-09	14.80	15.54	14.78	15.38	30800	15.21
NYSE	CDI	2009-09-08	14.65	14.93	14.13	14.85	43600	14.69
NYSE	CDI	2009-09-04	14.47	14.73	14.17	14.54	132300	14.38
NYSE	CDI	2009-09-03	14.43	14.60	14.00	14.47	47000	14.31
NYSE	CDI	2009-09-02	14.09	14.62	13.90	14.41	63900	14.26
NYSE	CDI	2009-09-01	15.04	15.46	14.00	14.13	112400	13.98
NYSE	CDI	2009-08-31	15.47	15.70	15.16	15.19	107200	15.03
NYSE	CDI	2009-08-28	16.34	16.34	15.50	15.68	95900	15.51
NYSE	CDI	2009-08-27	16.55	16.63	16.05	16.18	70100	16.01
NYSE	CDI	2009-08-26	15.93	16.72	15.91	16.50	54900	16.32
NYSE	CDI	2009-08-25	16.11	16.38	15.73	16.09	42500	15.92
NYSE	CDI	2009-08-24	16.23	16.29	15.50	15.96	39900	15.79
NYSE	CDI	2009-08-21	15.44	16.29	15.40	16.13	106800	15.96
NYSE	CDI	2009-08-20	15.25	15.47	14.99	15.31	57700	15.15
NYSE	CDI	2009-08-19	14.66	15.37	14.31	15.32	53500	15.16
NYSE	CDI	2009-08-18	14.92	14.92	14.50	14.82	38200	14.66
NYSE	CDI	2009-08-17	15.00	15.11	14.46	14.88	124900	14.72
NYSE	CDI	2009-08-14	15.56	15.57	15.00	15.29	95700	15.13
NYSE	CDI	2009-08-13	14.84	15.49	14.63	15.47	119200	15.30
NYSE	CDI	2009-08-12	14.19	14.98	14.19	14.60	53900	14.44
NYSE	CDI	2009-08-11	14.21	14.33	14.01	14.15	64000	14.00
NYSE	CDI	2009-08-10	13.98	14.36	13.98	14.30	44900	14.02
NYSE	CDI	2009-08-07	13.27	14.16	13.24	13.98	125400	13.70
NYSE	CDI	2009-08-06	13.21	13.42	12.81	13.00	58100	12.74
NYSE	CDI	2009-08-05	13.60	13.71	12.87	13.08	83600	12.82
NYSE	CDI	2009-08-04	12.80	13.77	12.69	13.55	163900	13.28
NYSE	CDI	2009-08-03	12.79	12.96	12.44	12.95	74500	12.69
NYSE	CDI	2009-07-31	12.63	13.10	12.53	12.70	124200	12.45
NYSE	CDI	2009-07-30	12.38	12.82	12.26	12.67	69000	12.42
NYSE	CDI	2009-07-29	12.27	12.41	12.01	12.22	64500	11.98
NYSE	CDI	2009-07-28	12.54	12.60	12.22	12.43	71500	12.18
NYSE	CDI	2009-07-27	12.42	12.76	12.28	12.62	67500	12.37
NYSE	CDI	2009-07-24	12.34	12.61	12.21	12.51	56800	12.26
NYSE	CDI	2009-07-23	12.06	12.85	11.87	12.49	133100	12.24
NYSE	CDI	2009-07-22	12.15	12.62	11.79	12.13	90300	11.89
NYSE	CDI	2009-07-21	12.04	12.46	11.95	12.38	72500	12.14
NYSE	CDI	2009-07-20	12.24	12.24	11.72	12.02	85900	11.78
NYSE	CDI	2009-07-17	11.97	12.19	11.64	12.19	83700	11.95
NYSE	CDI	2009-07-16	11.84	12.06	11.61	11.94	71900	11.70
NYSE	CDI	2009-07-15	11.26	11.92	11.04	11.90	105000	11.67
NYSE	CDI	2009-07-14	10.67	11.06	10.58	11.04	64400	10.82
NYSE	CDI	2009-07-13	10.30	10.89	10.01	10.69	81400	10.48
NYSE	CDI	2009-07-10	10.09	10.42	10.03	10.28	62200	10.08
NYSE	CDI	2009-07-09	10.61	10.61	9.91	10.20	96900	10.00
NYSE	CDI	2009-07-08	11.08	11.15	10.28	10.47	97400	10.26
NYSE	CDI	2009-07-07	11.13	11.17	10.70	10.94	84900	10.72
NYSE	CDI	2009-07-06	10.81	11.25	10.67	11.05	117000	10.83
NYSE	CDI	2009-07-02	11.52	11.68	10.76	10.76	126700	10.55
NYSE	CDI	2009-07-01	11.31	12.18	11.31	11.83	105400	11.60
NYSE	CDI	2009-06-30	11.08	11.45	11.00	11.15	96100	10.93
NYSE	CDI	2009-06-29	10.55	11.49	10.37	11.08	118100	10.86
NYSE	CDI	2009-06-26	10.18	11.00	9.66	10.45	534600	10.24
NYSE	CDI	2009-06-25	10.01	10.58	9.89	10.28	191400	10.08
NYSE	CDI	2009-06-24	10.05	10.35	9.85	10.08	169400	9.88
NYSE	CDI	2009-06-23	10.36	10.52	9.92	9.97	120400	9.77
NYSE	CDI	2009-06-22	10.45	10.60	10.15	10.22	151400	10.02
NYSE	CDI	2009-06-19	10.95	11.37	10.44	10.57	152500	10.36
NYSE	CDI	2009-06-18	11.17	11.17	10.53	10.79	66400	10.58
NYSE	CDI	2009-06-17	10.78	11.24	10.69	11.22	87700	11.00
NYSE	CDI	2009-06-16	11.44	11.44	10.68	10.85	108300	10.64
NYSE	CDI	2009-06-15	11.81	11.81	10.60	11.35	142400	11.13
NYSE	CDI	2009-06-12	11.96	12.12	11.81	11.97	125900	11.73
NYSE	CDI	2009-06-11	12.00	12.49	11.81	12.12	61500	11.88
NYSE	CDI	2009-06-10	11.74	12.22	11.50	11.91	85400	11.68
NYSE	CDI	2009-06-09	11.91	12.24	11.54	11.57	88300	11.34
NYSE	CDI	2009-06-08	12.13	12.13	11.71	11.86	95700	11.63
NYSE	CDI	2009-06-05	11.96	12.22	11.61	12.09	104700	11.85
NYSE	CDI	2009-06-04	11.68	11.68	11.21	11.62	58200	11.39
NYSE	CDI	2009-06-03	11.65	11.65	11.31	11.56	64900	11.33
NYSE	CDI	2009-06-02	11.77	11.95	11.53	11.72	76400	11.49
NYSE	CDI	2009-06-01	11.44	11.96	11.24	11.88	64800	11.65
NYSE	CDI	2009-05-29	11.36	11.48	11.18	11.23	78300	11.01
NYSE	CDI	2009-05-28	11.89	11.98	11.25	11.31	88900	11.09
NYSE	CDI	2009-05-27	12.36	12.40	11.83	11.88	78400	11.65
NYSE	CDI	2009-05-26	11.11	12.49	11.05	12.43	84100	12.18
NYSE	CDI	2009-05-22	11.89	11.90	11.15	11.21	51400	10.99
NYSE	CDI	2009-05-21	11.81	12.10	11.51	11.84	61200	11.61
NYSE	CDI	2009-05-20	11.74	12.68	11.56	11.95	287800	11.71
NYSE	CDI	2009-05-19	11.54	11.94	11.50	11.60	50500	11.37
NYSE	CDI	2009-05-18	11.59	11.73	11.43	11.70	65500	11.47
NYSE	CDI	2009-05-15	11.41	11.80	10.86	11.44	112800	11.21
NYSE	CDI	2009-05-14	11.21	11.67	11.11	11.37	58200	11.15
NYSE	CDI	2009-05-13	11.75	11.90	11.04	11.14	96400	10.92
NYSE	CDI	2009-05-12	12.19	12.19	11.66	11.99	90000	11.75
NYSE	CDI	2009-05-11	12.58	12.58	12.00	12.14	86800	11.77
NYSE	CDI	2009-05-08	12.31	12.87	12.02	12.85	72500	12.46
NYSE	CDI	2009-05-07	12.99	12.99	11.95	12.10	108100	11.73
NYSE	CDI	2009-05-06	12.80	12.98	12.26	12.74	178300	12.35
NYSE	CDI	2009-05-05	12.86	13.25	12.18	12.50	140000	12.12
NYSE	CDI	2009-05-04	13.46	13.80	12.21	12.82	190700	12.43
NYSE	CDI	2009-05-01	11.97	13.66	11.66	13.44	318300	13.03
NYSE	CDI	2009-04-30	12.34	13.34	11.95	11.95	190000	11.59
NYSE	CDI	2009-04-29	11.92	12.70	11.86	12.34	168500	11.97
NYSE	CDI	2009-04-28	11.55	12.09	11.33	11.86	126800	11.50
NYSE	CDI	2009-04-27	11.75	11.99	11.30	11.63	120100	11.28
NYSE	CDI	2009-04-24	11.53	12.16	11.18	12.05	85300	11.69
NYSE	CDI	2009-04-23	12.21	12.47	11.19	11.32	182800	10.98
NYSE	CDI	2009-04-22	11.26	12.15	11.19	12.15	277000	11.78
NYSE	CDI	2009-04-21	10.89	11.63	10.34	11.49	172600	11.14
NYSE	CDI	2009-04-20	11.18	11.19	10.73	10.81	135100	10.48
NYSE	CDI	2009-04-17	11.24	11.54	10.88	11.45	175100	11.10
NYSE	CDI	2009-04-16	11.02	11.64	10.86	11.18	235400	10.84
NYSE	CDI	2009-04-15	10.44	10.90	10.34	10.87	150500	10.54
NYSE	CDI	2009-04-14	10.56	10.72	10.20	10.40	225400	10.09
NYSE	CDI	2009-04-13	10.08	10.76	9.87	10.70	113300	10.38
NYSE	CDI	2009-04-09	9.82	10.42	9.62	10.16	163100	9.85
NYSE	CDI	2009-04-08	9.50	9.64	9.05	9.53	106500	9.24
NYSE	CDI	2009-04-07	9.52	9.98	9.25	9.40	131300	9.12
NYSE	CDI	2009-04-06	9.97	9.97	9.36	9.63	112700	9.34
NYSE	CDI	2009-04-03	9.96	10.28	9.75	10.03	149500	9.73
NYSE	CDI	2009-04-02	10.17	10.88	9.76	9.96	323200	9.66
NYSE	CDI	2009-04-01	9.57	9.97	9.15	9.95	167600	9.65
NYSE	CDI	2009-03-31	9.26	10.00	8.83	9.72	147300	9.43
NYSE	CDI	2009-03-30	9.08	9.18	8.59	9.12	110700	8.84
NYSE	CDI	2009-03-27	10.73	10.94	9.29	9.33	174800	9.05
NYSE	CDI	2009-03-26	9.65	10.86	9.48	10.84	134000	10.51
NYSE	CDI	2009-03-25	9.01	9.75	8.95	9.58	133500	9.29
NYSE	CDI	2009-03-24	9.36	9.79	8.90	8.91	140200	8.64
NYSE	CDI	2009-03-23	9.10	9.97	8.95	9.96	117100	9.66
NYSE	CDI	2009-03-20	9.44	9.80	8.79	8.84	110000	8.57
NYSE	CDI	2009-03-19	9.58	9.87	8.85	9.38	152300	9.10
NYSE	CDI	2009-03-18	8.80	9.60	8.74	9.40	120600	9.12
NYSE	CDI	2009-03-17	8.34	8.84	8.06	8.84	75200	8.57
NYSE	CDI	2009-03-16	8.88	8.88	8.22	8.26	67400	8.01
NYSE	CDI	2009-03-13	8.55	8.84	8.18	8.77	125300	8.50
NYSE	CDI	2009-03-12	7.66	8.53	7.43	8.42	157900	8.17
NYSE	CDI	2009-03-11	7.62	8.02	7.45	7.73	165600	7.50
NYSE	CDI	2009-03-10	7.13	7.68	7.01	7.58	117800	7.35
NYSE	CDI	2009-03-09	7.10	7.37	6.92	7.03	150600	6.69
NYSE	CDI	2009-03-06	6.92	7.17	6.50	7.14	167700	6.80
NYSE	CDI	2009-03-05	7.33	7.41	6.72	6.79	141500	6.46
NYSE	CDI	2009-03-04	7.41	7.57	7.30	7.52	243300	7.16
NYSE	CDI	2009-03-03	7.54	7.68	7.22	7.33	137200	6.98
NYSE	CDI	2009-03-02	7.52	7.59	7.22	7.41	187500	7.05
NYSE	CDI	2009-02-27	7.85	8.05	7.38	7.59	248400	7.22
NYSE	CDI	2009-02-26	9.88	9.88	7.54	7.82	370900	7.44
NYSE	CDI	2009-02-25	10.30	10.63	9.47	9.95	134200	9.47
NYSE	CDI	2009-02-24	10.09	10.55	9.93	10.49	99200	9.98
NYSE	CDI	2009-02-23	10.44	10.95	9.95	9.96	144900	9.48
NYSE	CDI	2009-02-20	11.17	11.17	10.20	10.37	156500	9.87
NYSE	CDI	2009-02-19	10.87	11.33	10.87	11.15	107700	10.61
NYSE	CDI	2009-02-18	10.89	11.29	10.74	11.00	99300	10.47
NYSE	CDI	2009-02-17	10.86	11.15	10.73	10.79	190900	10.27
NYSE	CDI	2009-02-13	11.26	11.78	11.09	11.38	65000	10.83
NYSE	CDI	2009-02-12	10.85	11.31	10.63	11.26	125000	10.72
NYSE	CDI	2009-02-11	10.94	11.18	10.62	11.02	132200	10.49
NYSE	CDI	2009-02-10	11.58	11.81	10.85	10.85	164100	10.33
NYSE	CDI	2009-02-09	12.14	12.65	11.62	11.82	201300	11.25
NYSE	CDI	2009-02-06	12.00	13.18	12.00	13.00	183400	12.37
NYSE	CDI	2009-02-05	11.52	12.17	11.20	12.05	153800	11.47
NYSE	CDI	2009-02-04	11.23	11.81	11.04	11.58	161000	11.02
NYSE	CDI	2009-02-03	11.06	11.32	10.53	11.23	141300	10.69
NYSE	CDI	2009-02-02	10.53	11.00	10.29	10.95	169400	10.42
NYSE	CDI	2009-01-30	10.97	11.28	10.52	10.72	131700	10.20
NYSE	CDI	2009-01-29	11.36	11.48	10.80	10.82	165200	10.30
NYSE	CDI	2009-01-28	11.61	12.03	11.22	11.48	188400	10.93
NYSE	CDI	2009-01-27	11.28	11.59	10.94	11.37	94500	10.82
NYSE	CDI	2009-01-26	11.00	11.43	10.70	11.27	113900	10.73
NYSE	CDI	2009-01-23	10.52	11.31	10.52	10.90	141400	10.38
NYSE	CDI	2009-01-22	11.17	11.43	10.82	10.93	139600	10.40
NYSE	CDI	2009-01-21	10.86	12.09	10.63	11.48	216400	10.93
NYSE	CDI	2009-01-20	11.64	11.69	10.69	10.69	188300	10.18
NYSE	CDI	2009-01-16	12.12	12.25	11.29	11.84	130200	11.27
NYSE	CDI	2009-01-15	11.42	11.97	10.75	11.96	139600	11.38
NYSE	CDI	2009-01-14	12.84	12.84	11.41	11.43	225000	10.88
NYSE	CDI	2009-01-13	11.92	13.21	11.86	13.07	187200	12.44
NYSE	CDI	2009-01-12	12.39	12.67	11.87	11.89	102600	11.32
NYSE	CDI	2009-01-09	13.52	13.68	12.44	12.47	76700	11.87
NYSE	CDI	2009-01-08	12.89	13.72	12.79	13.48	83700	12.83
NYSE	CDI	2009-01-07	14.00	14.02	12.73	12.96	61700	12.34
NYSE	CDI	2009-01-06	12.92	14.52	12.81	14.22	128900	13.54
NYSE	CDI	2009-01-05	13.41	13.55	12.74	12.81	145400	12.19
NYSE	CDI	2009-01-02	12.78	13.51	12.78	13.25	70900	12.61
NYSE	CXG	2009-12-31	29.93	30.00	29.38	29.52	87000	29.52
NYSE	CXG	2009-12-30	30.06	30.06	29.52	29.73	183100	29.73
NYSE	CXG	2009-12-29	30.75	31.17	30.16	30.18	115600	30.18
NYSE	CXG	2009-12-28	31.17	31.17	30.59	30.78	76700	30.78
NYSE	CXG	2009-12-24	30.42	30.85	30.42	30.80	17100	30.80
NYSE	CXG	2009-12-23	30.17	30.70	30.03	30.45	101000	30.45
NYSE	CXG	2009-12-22	30.02	30.39	30.00	30.26	43100	30.26
NYSE	CXG	2009-12-21	29.65	30.21	29.53	30.03	122000	30.03
NYSE	CXG	2009-12-18	28.95	29.69	28.63	29.46	225300	29.46
NYSE	CXG	2009-12-17	28.23	28.83	27.90	28.48	200900	28.48
NYSE	CXG	2009-12-16	28.81	28.89	28.30	28.55	146300	28.55
NYSE	CXG	2009-12-15	28.60	28.94	28.39	28.42	347600	28.42
NYSE	CXG	2009-12-14	28.51	29.33	28.48	28.90	205000	28.90
NYSE	CXG	2009-12-11	27.82	28.12	27.50	27.79	170300	27.79
NYSE	CXG	2009-12-10	27.18	27.82	26.91	27.82	156100	27.82
NYSE	CXG	2009-12-09	26.61	26.99	26.47	26.78	206200	26.78
NYSE	CXG	2009-12-08	27.31	27.39	26.58	26.73	166400	26.73
NYSE	CXG	2009-12-07	26.63	28.06	26.63	27.72	431500	27.72
NYSE	CXG	2009-12-04	27.19	27.64	26.61	26.91	169000	26.91
NYSE	CXG	2009-12-03	27.33	27.55	26.85	26.88	157100	26.88
NYSE	CXG	2009-12-02	27.61	27.75	27.13	27.49	117700	27.49
NYSE	CXG	2009-12-01	27.66	27.86	27.14	27.50	229200	27.50
NYSE	CXG	2009-11-30	26.93	27.37	26.82	27.28	248600	27.28
NYSE	CXG	2009-11-27	27.14	27.34	26.67	27.04	40100	27.04
NYSE	CXG	2009-11-25	27.37	28.09	27.23	27.98	82200	27.98
NYSE	CXG	2009-11-24	27.26	27.43	26.73	27.36	134300	27.36
NYSE	CXG	2009-11-23	27.15	27.89	26.95	27.05	124100	27.05
NYSE	CXG	2009-11-20	26.82	27.12	26.48	26.70	181900	26.70
NYSE	CXG	2009-11-19	28.01	28.01	27.11	27.25	217400	27.25
NYSE	CXG	2009-11-18	28.74	28.93	27.94	28.15	105400	28.15
NYSE	CXG	2009-11-17	28.80	28.93	28.36	28.62	136000	28.62
NYSE	CXG	2009-11-16	28.49	29.24	28.49	29.22	175200	29.22
NYSE	CXG	2009-11-13	27.82	28.39	27.63	28.04	157000	28.04
NYSE	CXG	2009-11-12	28.74	28.78	27.77	27.82	81900	27.82
NYSE	CXG	2009-11-11	29.66	29.66	28.70	28.77	176800	28.77
NYSE	CXG	2009-11-10	29.13	29.40	28.76	29.22	136400	29.22
NYSE	CXG	2009-11-09	29.08	29.58	29.08	29.32	168000	29.32
NYSE	CXG	2009-11-06	28.34	29.04	28.05	28.72	270700	28.72
NYSE	CXG	2009-11-05	28.65	29.11	28.22	28.94	128900	28.94
NYSE	CXG	2009-11-04	28.72	29.16	28.31	28.47	163100	28.47
NYSE	CXG	2009-11-03	27.64	28.69	27.25	28.64	178600	28.64
NYSE	CXG	2009-11-02	27.91	28.30	27.35	27.93	208200	27.93
NYSE	CXG	2009-10-30	28.98	29.20	27.61	27.86	386100	27.86
NYSE	CXG	2009-10-29	28.85	29.83	28.78	29.17	477800	29.17
NYSE	CXG	2009-10-28	30.01	30.07	28.74	28.75	320400	28.75
NYSE	CXG	2009-10-27	31.08	31.20	29.96	30.27	292000	30.27
NYSE	CXG	2009-10-26	32.23	32.81	30.67	30.72	145500	30.72
NYSE	CXG	2009-10-23	33.87	33.92	31.97	32.16	146700	32.16
NYSE	CXG	2009-10-22	35.56	36.00	33.25	33.55	238200	33.55
NYSE	CXG	2009-10-21	35.35	36.00	35.11	35.28	125900	35.28
NYSE	CXG	2009-10-20	35.79	35.79	35.07	35.45	225100	35.45
NYSE	CXG	2009-10-19	34.36	35.44	34.16	35.44	210300	35.44
NYSE	CXG	2009-10-16	34.86	34.93	34.26	34.46	152700	34.46
NYSE	CXG	2009-10-15	34.06	35.00	34.03	35.00	270600	35.00
NYSE	CXG	2009-10-14	33.83	34.75	33.51	34.60	339300	34.60
NYSE	CXG	2009-10-13	33.85	33.85	32.86	33.51	69500	33.51
NYSE	CXG	2009-10-12	33.31	34.14	32.94	33.55	116200	33.55
NYSE	CXG	2009-10-09	32.95	33.65	32.61	32.92	158500	32.92
NYSE	CXG	2009-10-08	31.74	32.94	31.74	32.94	152200	32.94
NYSE	CXG	2009-10-07	31.65	31.93	30.95	31.68	123100	31.68
NYSE	CXG	2009-10-06	31.18	32.39	31.17	31.87	147200	31.87
NYSE	CXG	2009-10-05	29.42	30.54	29.25	30.51	113600	30.51
NYSE	CXG	2009-10-02	29.51	29.95	29.11	29.30	102100	29.30
NYSE	CXG	2009-10-01	30.69	30.80	29.65	29.69	123700	29.69
NYSE	CXG	2009-09-30	30.89	31.05	30.06	30.70	237800	30.70
NYSE	CXG	2009-09-29	30.31	30.77	30.14	30.65	57000	30.65
NYSE	CXG	2009-09-28	30.38	30.68	30.00	30.49	141000	30.49
NYSE	CXG	2009-09-25	30.68	31.19	30.24	30.35	58900	30.35
NYSE	CXG	2009-09-24	30.66	30.94	30.12	30.68	74900	30.68
NYSE	CXG	2009-09-23	31.95	31.95	30.75	30.76	83000	30.76
NYSE	CXG	2009-09-22	31.95	32.19	31.53	31.76	83600	31.76
NYSE	CXG	2009-09-21	31.82	31.82	30.61	31.25	316200	31.25
NYSE	CXG	2009-09-18	31.91	32.16	31.05	32.15	333500	32.15
NYSE	CXG	2009-09-17	31.39	32.06	30.98	31.65	149800	31.65
NYSE	CXG	2009-09-16	30.55	31.48	30.25	31.47	222500	31.47
NYSE	CXG	2009-09-15	30.00	30.68	29.76	30.34	216400	30.34
NYSE	CXG	2009-09-14	29.74	30.00	29.59	29.89	205300	29.89
NYSE	CXG	2009-09-11	30.06	30.49	29.89	30.05	157900	30.05
NYSE	CXG	2009-09-10	29.93	30.26	29.66	30.06	165200	30.06
NYSE	CXG	2009-09-09	29.69	30.00	29.11	29.96	163700	29.96
NYSE	CXG	2009-09-08	29.14	29.80	28.93	29.68	173900	29.68
NYSE	CXG	2009-09-04	27.73	28.61	27.64	28.58	108100	28.58
NYSE	CXG	2009-09-03	27.84	27.84	27.45	27.75	114400	27.75
NYSE	CXG	2009-09-02	27.67	27.97	27.40	27.76	161500	27.76
NYSE	CXG	2009-09-01	27.97	28.44	27.52	27.66	191900	27.66
NYSE	CXG	2009-08-31	28.11	28.40	27.75	28.29	75900	28.29
NYSE	CXG	2009-08-28	29.02	29.18	27.83	28.43	189700	28.43
NYSE	CXG	2009-08-27	29.27	29.27	28.31	28.88	63700	28.88
NYSE	CXG	2009-08-26	29.12	29.42	28.72	29.27	151700	29.27
NYSE	CXG	2009-08-25	29.91	29.91	29.05	29.37	164900	29.37
NYSE	CXG	2009-08-24	29.92	29.93	29.34	29.59	161900	29.59
NYSE	CXG	2009-08-21	29.21	29.66	29.07	29.50	135800	29.50
NYSE	CXG	2009-08-20	28.62	28.97	28.41	28.77	178100	28.77
NYSE	CXG	2009-08-19	27.77	28.99	27.77	28.80	116400	28.80
NYSE	CXG	2009-08-18	27.55	28.31	27.26	28.20	154200	28.20
NYSE	CXG	2009-08-17	27.43	27.72	27.18	27.55	57600	27.55
NYSE	CXG	2009-08-14	29.11	29.11	28.14	28.19	92400	28.19
NYSE	CXG	2009-08-13	28.56	29.40	28.45	29.40	121800	29.40
NYSE	CXG	2009-08-12	27.49	28.63	27.08	28.55	281700	28.55
NYSE	CXG	2009-08-11	28.61	28.75	28.11	28.25	83900	28.25
NYSE	CXG	2009-08-10	28.21	28.80	28.07	28.61	171600	28.61
NYSE	CXG	2009-08-07	28.50	28.82	27.85	28.59	87400	28.59
NYSE	CXG	2009-08-06	29.17	29.45	28.08	28.22	122200	28.22
NYSE	CXG	2009-08-05	29.72	29.72	28.94	29.17	108700	29.17
NYSE	CXG	2009-08-04	29.80	29.94	29.41	29.74	114900	29.74
NYSE	CXG	2009-08-03	29.79	30.42	29.54	30.21	177600	30.21
NYSE	CXG	2009-07-31	29.40	29.54	28.25	29.39	202800	29.39
NYSE	CXG	2009-07-30	31.29	31.54	29.59	30.23	171700	30.23
NYSE	CXG	2009-07-29	29.98	29.99	29.42	29.86	123700	29.86
NYSE	CXG	2009-07-28	29.78	30.65	29.69	30.52	201900	30.52
NYSE	CXG	2009-07-27	30.32	30.57	29.65	30.08	138700	30.08
NYSE	CXG	2009-07-24	29.55	30.48	29.41	30.44	161900	30.44
NYSE	CXG	2009-07-23	28.92	30.64	28.85	30.09	230600	30.09
NYSE	CXG	2009-07-22	28.46	29.47	28.46	28.84	221800	28.84
NYSE	CXG	2009-07-21	28.88	29.59	28.57	29.10	211500	29.10
NYSE	CXG	2009-07-20	27.95	28.76	27.77	28.64	167200	28.64
NYSE	CXG	2009-07-17	27.27	27.68	26.99	27.56	122100	27.56
NYSE	CXG	2009-07-16	26.53	27.71	26.43	27.46	162900	27.46
NYSE	CXG	2009-07-15	26.02	27.01	26.02	26.88	380300	26.88
NYSE	CXG	2009-07-14	25.11	25.94	25.11	25.80	228700	25.80
NYSE	CXG	2009-07-13	24.69	25.22	24.10	25.07	201500	25.07
NYSE	CXG	2009-07-10	24.59	24.88	24.14	24.71	133200	24.71
NYSE	CXG	2009-07-09	24.41	25.16	24.05	24.84	178000	24.84
NYSE	CXG	2009-07-08	24.47	24.84	23.62	24.19	126200	24.19
NYSE	CXG	2009-07-07	24.83	24.92	24.10	24.58	208300	24.58
NYSE	CXG	2009-07-06	25.21	25.24	24.36	24.71	183500	24.71
NYSE	CXG	2009-07-02	26.38	26.38	25.38	25.65	91400	25.65
NYSE	CXG	2009-07-01	26.60	26.98	26.33	26.60	185900	26.60
NYSE	CXG	2009-06-30	26.72	26.90	25.20	26.27	398800	26.27
NYSE	CXG	2009-06-29	26.27	26.93	26.14	26.81	215300	26.81
NYSE	CXG	2009-06-26	25.64	26.21	25.31	26.11	480900	26.11
NYSE	CXG	2009-06-25	24.93	25.86	24.93	25.83	212900	25.83
NYSE	CXG	2009-06-24	25.27	25.70	24.88	25.10	148900	25.10
NYSE	CXG	2009-06-23	25.62	26.07	25.03	25.24	244700	25.24
NYSE	CXG	2009-06-22	26.53	26.98	25.35	25.37	221500	25.37
NYSE	CXG	2009-06-19	27.87	28.10	27.00	27.34	236400	27.34
NYSE	CXG	2009-06-18	28.11	28.66	27.40	27.53	224900	27.53
NYSE	CXG	2009-06-17	29.16	29.16	27.61	28.37	265500	28.37
NYSE	CXG	2009-06-16	30.46	30.85	29.12	29.15	186800	29.15
NYSE	CXG	2009-06-15	31.55	31.55	29.82	30.23	401600	30.23
NYSE	CXG	2009-06-12	32.09	32.09	31.47	31.72	136400	31.72
NYSE	CXG	2009-06-11	30.99	32.46	30.99	32.28	250400	32.28
NYSE	CXG	2009-06-10	31.32	31.53	30.44	30.99	269600	30.99
NYSE	CXG	2009-06-09	30.43	31.07	30.20	30.86	99900	30.86
NYSE	CXG	2009-06-08	30.28	30.42	29.69	30.04	72100	30.04
NYSE	CXG	2009-06-05	31.30	31.30	30.19	30.79	112300	30.79
NYSE	CXG	2009-06-04	30.21	30.92	30.00	30.81	96700	30.81
NYSE	CXG	2009-06-03	31.04	31.26	29.51	29.87	153500	29.87
NYSE	CXG	2009-06-02	31.77	32.13	31.10	31.29	203800	31.29
NYSE	CXG	2009-06-01	31.36	32.17	31.23	31.73	151200	31.73
NYSE	CXG	2009-05-29	30.23	31.10	30.12	30.74	138600	30.74
NYSE	CXG	2009-05-28	28.81	29.78	28.70	29.73	94900	29.73
NYSE	CXG	2009-05-27	28.68	29.40	28.55	28.66	126200	28.66
NYSE	CXG	2009-05-26	27.37	28.73	26.96	28.68	106600	28.68
NYSE	CXG	2009-05-22	27.79	28.07	27.49	27.53	78500	27.53
NYSE	CXG	2009-05-21	28.42	28.71	27.37	27.65	114300	27.65
NYSE	CXG	2009-05-20	28.77	29.77	28.77	29.12	148500	29.12
NYSE	CXG	2009-05-19	28.66	29.01	27.98	28.68	184300	28.68
NYSE	CXG	2009-05-18	27.13	28.76	27.13	28.54	188500	28.54
NYSE	CXG	2009-05-15	27.53	27.58	26.50	26.75	162800	26.75
NYSE	CXG	2009-05-14	27.68	27.85	27.15	27.66	153800	27.66
NYSE	CXG	2009-05-13	28.71	28.73	27.18	27.55	194900	27.55
NYSE	CXG	2009-05-12	29.05	29.38	28.63	29.30	119300	29.30
NYSE	CXG	2009-05-11	29.38	29.38	28.49	28.86	175100	28.86
NYSE	CXG	2009-05-08	28.95	30.14	28.80	30.09	283800	30.09
NYSE	CXG	2009-05-07	29.80	29.82	28.27	28.74	199200	28.74
NYSE	CXG	2009-05-06	28.20	29.37	27.80	29.36	244900	29.36
NYSE	CXG	2009-05-05	28.50	28.50	27.21	27.94	193200	27.94
NYSE	CXG	2009-05-04	27.32	28.58	27.12	28.50	281700	28.50
NYSE	CXG	2009-05-01	25.63	27.07	25.56	26.61	261700	26.61
NYSE	CXG	2009-04-30	26.30	26.82	25.31	25.75	317300	25.75
NYSE	CXG	2009-04-29	25.73	26.65	25.73	26.01	325400	26.01
NYSE	CXG	2009-04-28	25.24	26.24	25.09	25.88	245100	25.88
NYSE	CXG	2009-04-27	25.15	26.11	25.00	25.86	394100	25.86
NYSE	CXG	2009-04-24	25.50	25.76	24.83	25.56	285500	25.56
NYSE	CXG	2009-04-23	23.70	25.73	23.70	24.75	586000	24.75
NYSE	CXG	2009-04-22	23.57	24.02	23.10	23.21	382000	23.21
NYSE	CXG	2009-04-21	23.28	24.06	22.99	23.96	331300	23.96
NYSE	CXG	2009-04-20	24.68	24.68	23.36	23.52	308600	23.52
NYSE	CXG	2009-04-17	25.44	25.71	24.91	25.35	379200	25.35
NYSE	CXG	2009-04-16	24.89	25.34	24.51	25.21	272900	25.21
NYSE	CXG	2009-04-15	24.85	25.15	24.35	24.68	386400	24.68
NYSE	CXG	2009-04-14	25.00	25.90	24.54	25.11	301000	25.11
NYSE	CXG	2009-04-13	24.53	25.47	23.92	25.35	242300	25.35
NYSE	CXG	2009-04-09	24.61	25.27	24.61	25.26	253200	25.26
NYSE	CXG	2009-04-08	24.18	24.48	23.00	24.13	182800	24.13
NYSE	CXG	2009-04-07	24.44	24.70	23.68	24.00	352500	24.00
NYSE	CXG	2009-04-06	25.19	25.27	24.65	24.90	281700	24.90
NYSE	CXG	2009-04-03	24.84	26.28	24.80	25.81	320100	25.81
NYSE	CXG	2009-04-02	25.22	25.37	24.61	25.10	337700	25.10
NYSE	CXG	2009-04-01	23.43	24.43	23.27	24.26	272700	24.26
NYSE	CXG	2009-03-31	24.31	24.49	23.63	23.71	304400	23.71
NYSE	CXG	2009-03-30	24.23	24.41	23.69	24.05	221400	24.05
NYSE	CXG	2009-03-27	25.39	25.55	24.58	24.99	223700	24.99
NYSE	CXG	2009-03-26	25.43	26.47	25.32	26.00	523100	26.00
NYSE	CXG	2009-03-25	24.73	25.62	24.53	25.16	342700	25.16
NYSE	CXG	2009-03-24	25.56	25.60	24.67	24.72	308200	24.72
NYSE	CXG	2009-03-23	24.66	27.56	24.65	25.98	340400	25.98
NYSE	CXG	2009-03-20	24.49	25.37	23.90	23.95	265900	23.95
NYSE	CXG	2009-03-19	23.20	25.45	23.20	24.60	556200	24.60
NYSE	CXG	2009-03-18	22.60	22.99	21.68	22.75	292600	22.75
NYSE	CXG	2009-03-17	21.85	22.78	21.72	22.60	363100	22.60
NYSE	CXG	2009-03-16	21.24	21.79	21.09	21.73	500900	21.73
NYSE	CXG	2009-03-13	21.84	21.87	21.03	21.22	207000	21.22
NYSE	CXG	2009-03-12	21.28	21.72	20.99	21.58	437300	21.58
NYSE	CXG	2009-03-11	21.08	21.59	20.65	21.36	382300	21.36
NYSE	CXG	2009-03-10	20.71	22.07	20.42	20.79	426500	20.79
NYSE	CXG	2009-03-09	20.65	21.49	20.05	20.20	306300	20.20
NYSE	CXG	2009-03-06	21.44	21.53	20.14	21.03	285100	21.03
NYSE	CXG	2009-03-05	20.96	21.74	20.88	21.28	289600	21.28
NYSE	CXG	2009-03-04	21.87	22.06	21.21	21.66	354000	21.66
NYSE	CXG	2009-03-03	20.77	21.51	20.54	21.03	290800	21.03
NYSE	CXG	2009-03-02	21.33	21.80	20.00	20.58	520300	20.58
NYSE	CXG	2009-02-27	21.62	22.45	21.32	21.81	374700	21.81
NYSE	CXG	2009-02-26	22.20	22.90	21.88	21.96	365900	21.96
NYSE	CXG	2009-02-25	21.45	22.02	20.96	21.76	522300	21.76
NYSE	CXG	2009-02-24	20.21	21.30	20.21	21.26	247800	21.26
NYSE	CXG	2009-02-23	21.78	21.78	20.13	20.13	211000	20.13
NYSE	CXG	2009-02-20	21.72	22.04	20.91	21.39	212500	21.39
NYSE	CXG	2009-02-19	22.56	22.68	21.82	22.15	291000	22.15
NYSE	CXG	2009-02-18	23.07	23.35	22.05	22.14	369400	22.14
NYSE	CXG	2009-02-17	24.44	24.44	22.98	23.07	260500	23.07
NYSE	CXG	2009-02-13	24.56	25.32	24.51	24.98	171900	24.98
NYSE	CXG	2009-02-12	24.09	24.54	23.55	24.49	158500	24.49
NYSE	CXG	2009-02-11	25.70	26.18	24.13	24.92	255100	24.92
NYSE	CXG	2009-02-10	26.80	27.36	25.51	25.77	329400	25.77
NYSE	CXG	2009-02-09	26.37	27.18	26.37	26.80	154400	26.80
NYSE	CXG	2009-02-06	25.61	26.43	25.45	26.34	204100	26.34
NYSE	CXG	2009-02-05	24.98	26.00	24.88	25.90	272500	25.90
NYSE	CXG	2009-02-04	25.59	25.81	25.17	25.49	408000	25.49
NYSE	CXG	2009-02-03	25.14	25.59	24.37	25.52	598500	25.52
NYSE	CXG	2009-02-02	25.13	25.50	24.46	24.86	446400	24.86
NYSE	CXG	2009-01-30	26.39	26.64	25.09	25.88	513800	25.88
NYSE	CXG	2009-01-29	27.82	27.82	25.58	25.86	680300	25.86
NYSE	CXG	2009-01-28	28.37	28.56	27.59	27.92	438800	27.92
NYSE	CXG	2009-01-27	27.82	28.06	27.10	27.48	346900	27.48
NYSE	CXG	2009-01-26	27.52	28.01	26.98	27.50	329300	27.50
NYSE	CXG	2009-01-23	25.82	27.32	25.71	27.20	451700	27.20
NYSE	CXG	2009-01-22	26.94	27.43	25.97	26.64	377400	26.64
NYSE	CXG	2009-01-21	24.72	27.12	24.29	27.07	439300	27.07
NYSE	CXG	2009-01-20	24.80	25.55	24.40	24.65	400700	24.65
NYSE	CXG	2009-01-16	26.22	26.72	24.92	25.44	301900	25.44
NYSE	CXG	2009-01-15	25.09	25.87	24.03	25.87	427000	25.87
NYSE	CXG	2009-01-14	25.64	26.12	24.80	25.03	240900	25.03
NYSE	CXG	2009-01-13	25.43	26.21	25.40	26.16	235800	26.16
NYSE	CXG	2009-01-12	26.22	26.22	25.24	25.72	209100	25.72
NYSE	CXG	2009-01-09	28.25	28.25	26.31	26.43	347800	26.43
NYSE	CXG	2009-01-08	27.16	28.03	26.98	27.97	397200	27.97
NYSE	CXG	2009-01-07	28.35	28.35	26.32	26.94	348600	26.94
NYSE	CXG	2009-01-06	28.96	29.30	28.43	28.59	300100	28.59
NYSE	CXG	2009-01-05	28.29	29.27	28.07	28.80	282700	28.80
NYSE	CXG	2009-01-02	27.45	28.35	27.27	27.96	392600	27.96
NYSE	CNP	2009-12-31	14.63	14.73	14.49	14.51	3111300	14.31
NYSE	CNP	2009-12-30	14.69	14.79	14.64	14.69	1730100	14.48
NYSE	CNP	2009-12-29	14.81	14.87	14.74	14.76	1705500	14.55
NYSE	CNP	2009-12-28	14.82	14.82	14.72	14.81	1865700	14.60
NYSE	CNP	2009-12-24	14.72	14.79	14.69	14.77	1247500	14.56
NYSE	CNP	2009-12-23	14.71	14.76	14.64	14.70	3649000	14.49
NYSE	CNP	2009-12-22	14.70	14.75	14.62	14.70	2971000	14.49
NYSE	CNP	2009-12-21	14.65	14.72	14.49	14.65	4445100	14.44
NYSE	CNP	2009-12-18	14.54	14.67	14.42	14.55	5460000	14.34
NYSE	CNP	2009-12-17	14.53	14.63	14.41	14.46	3115100	14.26
NYSE	CNP	2009-12-16	14.54	14.64	14.48	14.59	4610500	14.38
NYSE	CNP	2009-12-15	14.59	14.60	14.45	14.53	3247400	14.33
NYSE	CNP	2009-12-14	14.60	14.63	14.52	14.57	3078600	14.36
NYSE	CNP	2009-12-11	14.07	14.50	13.98	14.45	5022400	14.25
NYSE	CNP	2009-12-10	13.98	14.14	13.94	14.00	4618400	13.80
NYSE	CNP	2009-12-09	13.89	13.94	13.78	13.89	2577600	13.69
NYSE	CNP	2009-12-08	13.85	13.95	13.70	13.88	2615300	13.68
NYSE	CNP	2009-12-07	13.74	13.98	13.74	13.88	2820500	13.68
NYSE	CNP	2009-12-04	13.90	13.98	13.56	13.77	6559600	13.58
NYSE	CNP	2009-12-03	13.63	13.88	13.60	13.80	4282400	13.61
NYSE	CNP	2009-12-02	13.50	13.62	13.43	13.58	3319700	13.39
NYSE	CNP	2009-12-01	13.37	13.50	13.33	13.47	2602300	13.28
NYSE	CNP	2009-11-30	13.01	13.27	12.94	13.27	3668200	13.08
NYSE	CNP	2009-11-27	12.94	13.12	12.85	12.96	1003300	12.78
NYSE	CNP	2009-11-25	13.06	13.20	13.00	13.19	2637300	13.00
NYSE	CNP	2009-11-24	12.97	13.10	12.92	13.03	3183600	12.85
NYSE	CNP	2009-11-23	12.90	13.00	12.86	12.98	3374900	12.80
NYSE	CNP	2009-11-20	12.69	12.80	12.64	12.77	4125500	12.59
NYSE	CNP	2009-11-19	12.85	12.86	12.55	12.73	6606200	12.55
NYSE	CNP	2009-11-18	12.88	12.97	12.74	12.85	3021400	12.67
NYSE	CNP	2009-11-17	12.89	13.00	12.82	12.88	2120400	12.70
NYSE	CNP	2009-11-16	12.70	12.91	12.61	12.87	3536500	12.69
NYSE	CNP	2009-11-13	12.46	12.72	12.46	12.63	3561900	12.45
NYSE	CNP	2009-11-12	12.57	12.69	12.43	12.45	4076100	12.27
NYSE	CNP	2009-11-11	13.00	13.00	12.75	12.82	4042300	12.45
NYSE	CNP	2009-11-10	12.88	12.99	12.85	12.94	2999900	12.57
NYSE	CNP	2009-11-09	12.81	12.90	12.74	12.89	2804500	12.52
NYSE	CNP	2009-11-06	12.70	12.76	12.62	12.74	2377400	12.37
NYSE	CNP	2009-11-05	12.65	12.76	12.64	12.74	2273300	12.37
NYSE	CNP	2009-11-04	12.53	12.76	12.49	12.58	4225800	12.22
NYSE	CNP	2009-11-03	12.53	12.58	12.37	12.48	5063500	12.12
NYSE	CNP	2009-11-02	12.64	12.81	12.40	12.54	4756000	12.18
NYSE	CNP	2009-10-30	12.54	12.75	12.51	12.60	6276300	12.24
NYSE	CNP	2009-10-29	12.65	12.68	12.45	12.59	5791600	12.23
NYSE	CNP	2009-10-28	12.65	12.76	12.54	12.60	5061600	12.24
NYSE	CNP	2009-10-27	12.74	12.84	12.65	12.71	3735800	12.35
NYSE	CNP	2009-10-26	12.89	13.01	12.57	12.70	3264800	12.34
NYSE	CNP	2009-10-23	13.03	13.09	12.77	12.85	3392000	12.48
NYSE	CNP	2009-10-22	12.76	13.03	12.73	13.00	3755200	12.63
NYSE	CNP	2009-10-21	12.93	13.04	12.79	12.79	3600900	12.42
NYSE	CNP	2009-10-20	13.09	13.11	12.85	12.93	2588200	12.56
NYSE	CNP	2009-10-19	12.94	13.17	12.85	13.09	5533500	12.71
NYSE	CNP	2009-10-16	12.74	13.00	12.69	12.94	2875600	12.57
NYSE	CNP	2009-10-15	12.74	12.86	12.64	12.85	3444100	12.48
NYSE	CNP	2009-10-14	12.72	12.82	12.58	12.73	3302000	12.36
NYSE	CNP	2009-10-13	12.80	12.80	12.62	12.68	2843900	12.32
NYSE	CNP	2009-10-12	12.60	12.81	12.60	12.77	2576300	12.40
NYSE	CNP	2009-10-09	12.54	12.69	12.50	12.67	2575400	12.31
NYSE	CNP	2009-10-08	12.36	12.59	12.35	12.53	3701000	12.17
NYSE	CNP	2009-10-07	12.39	12.47	12.31	12.35	2938100	12.00
NYSE	CNP	2009-10-06	12.34	12.46	12.26	12.38	3926600	12.02
NYSE	CNP	2009-10-05	12.27	12.40	12.12	12.36	3090300	12.01
NYSE	CNP	2009-10-02	12.20	12.28	12.10	12.22	3251300	11.87
NYSE	CNP	2009-10-01	12.38	12.49	12.24	12.29	5053300	11.94
NYSE	CNP	2009-09-30	12.59	12.64	12.35	12.43	6102900	12.07
NYSE	CNP	2009-09-29	12.50	12.62	12.45	12.60	3621200	12.24
NYSE	CNP	2009-09-28	12.27	12.52	12.26	12.49	2195600	12.13
NYSE	CNP	2009-09-25	12.24	12.34	12.17	12.25	3014300	11.90
NYSE	CNP	2009-09-24	12.40	12.49	12.23	12.26	2990200	11.91
NYSE	CNP	2009-09-23	12.49	12.57	12.36	12.38	3933000	12.02
NYSE	CNP	2009-09-22	12.50	12.59	12.37	12.48	3570400	12.12
NYSE	CNP	2009-09-21	12.47	12.60	12.35	12.50	2796000	12.14
NYSE	CNP	2009-09-18	12.52	12.59	12.42	12.49	7138900	12.13
NYSE	CNP	2009-09-17	12.75	12.80	12.43	12.49	7754600	12.13
NYSE	CNP	2009-09-16	12.75	12.79	12.52	12.77	4939000	12.40
NYSE	CNP	2009-09-15	12.59	12.72	12.44	12.69	4996000	12.33
NYSE	CNP	2009-09-14	12.66	12.66	12.36	12.53	7256000	12.17
NYSE	CNP	2009-09-11	12.17	12.58	12.12	12.45	27519600	12.09
NYSE	CNP	2009-09-10	11.97	12.37	11.91	12.13	6575900	11.78
NYSE	CNP	2009-09-09	12.16	12.32	12.10	12.21	5575900	11.86
NYSE	CNP	2009-09-08	12.16	12.17	12.02	12.13	2593100	11.78
NYSE	CNP	2009-09-04	12.15	12.18	11.98	12.07	3553700	11.72
NYSE	CNP	2009-09-03	12.19	12.21	11.99	12.12	3318500	11.77
NYSE	CNP	2009-09-02	12.25	12.31	12.14	12.17	2687800	11.82
NYSE	CNP	2009-09-01	12.37	12.50	12.23	12.32	3699900	11.97
NYSE	CNP	2009-08-31	12.57	12.58	12.32	12.40	2666100	12.04
NYSE	CNP	2009-08-28	12.85	12.85	12.39	12.57	4276000	12.21
NYSE	CNP	2009-08-27	12.88	12.89	12.68	12.75	2350600	12.38
NYSE	CNP	2009-08-26	12.78	12.85	12.63	12.83	3322500	12.46
NYSE	CNP	2009-08-25	12.88	12.94	12.76	12.77	1763900	12.40
NYSE	CNP	2009-08-24	12.80	12.88	12.70	12.81	2789700	12.44
NYSE	CNP	2009-08-21	12.68	12.88	12.64	12.80	2783800	12.43
NYSE	CNP	2009-08-20	12.59	12.70	12.49	12.67	2531100	12.31
NYSE	CNP	2009-08-19	12.46	12.65	12.46	12.57	1915500	12.21
NYSE	CNP	2009-08-18	12.48	12.59	12.44	12.54	3756500	12.18
NYSE	CNP	2009-08-17	12.31	12.63	12.27	12.48	3406700	12.12
NYSE	CNP	2009-08-14	12.40	12.50	12.36	12.48	2495600	12.12
NYSE	CNP	2009-08-13	12.41	12.43	12.23	12.40	3522500	12.04
NYSE	CNP	2009-08-12	12.33	12.47	12.25	12.34	3175200	11.99
NYSE	CNP	2009-08-11	12.42	12.62	12.35	12.52	3855300	11.98
NYSE	CNP	2009-08-10	12.32	12.46	12.26	12.44	1861700	11.90
NYSE	CNP	2009-08-07	12.19	12.44	12.17	12.34	2112900	11.80
NYSE	CNP	2009-08-06	12.10	12.21	12.04	12.13	2191400	11.60
NYSE	CNP	2009-08-05	12.07	12.29	11.98	12.07	3036900	11.55
NYSE	CNP	2009-08-04	12.14	12.30	12.01	12.09	5274000	11.56
NYSE	CNP	2009-08-03	12.04	12.20	11.95	12.17	2391000	11.64
NYSE	CNP	2009-07-31	11.97	12.13	11.86	12.05	6549400	11.53
NYSE	CNP	2009-07-30	11.85	12.09	11.80	12.01	3178400	11.49
NYSE	CNP	2009-07-29	11.78	11.87	11.57	11.75	2150300	11.24
NYSE	CNP	2009-07-28	11.92	11.92	11.72	11.84	1565300	11.33
NYSE	CNP	2009-07-27	11.83	12.00	11.79	11.97	1967100	11.45
NYSE	CNP	2009-07-24	11.71	11.88	11.65	11.87	2310300	11.35
NYSE	CNP	2009-07-23	11.49	11.80	11.45	11.73	2840200	11.22
NYSE	CNP	2009-07-22	11.56	11.64	11.46	11.51	2114400	11.01
NYSE	CNP	2009-07-21	11.49	11.57	11.31	11.55	6788200	11.05
NYSE	CNP	2009-07-20	11.27	11.43	11.19	11.43	3668300	10.93
NYSE	CNP	2009-07-17	11.21	11.25	11.00	11.19	3687600	10.70
NYSE	CNP	2009-07-16	11.24	11.28	10.98	11.20	5107400	10.71
NYSE	CNP	2009-07-15	11.28	11.30	11.07	11.29	3562900	10.80
NYSE	CNP	2009-07-14	11.10	11.21	11.02	11.20	3517100	10.71
NYSE	CNP	2009-07-13	10.94	11.12	10.82	11.11	2580500	10.63
NYSE	CNP	2009-07-10	10.71	10.95	10.66	10.92	5953400	10.45
NYSE	CNP	2009-07-09	10.82	10.86	10.65	10.78	1845400	10.31
NYSE	CNP	2009-07-08	11.00	11.07	10.68	10.80	3581900	10.33
NYSE	CNP	2009-07-07	11.08	11.20	10.94	10.94	5634500	10.46
NYSE	CNP	2009-07-06	10.90	11.19	10.90	11.17	3570800	10.68
NYSE	CNP	2009-07-02	11.15	11.18	10.94	10.94	4780300	10.46
NYSE	CNP	2009-07-01	11.02	11.33	10.96	11.20	4057100	10.71
NYSE	CNP	2009-06-30	11.27	11.40	10.96	11.08	4148300	10.60
NYSE	CNP	2009-06-29	11.13	11.24	11.02	11.24	3281500	10.75
NYSE	CNP	2009-06-26	11.05	11.11	10.99	11.06	5386500	10.58
NYSE	CNP	2009-06-25	10.79	11.10	10.70	11.05	3948400	10.57
NYSE	CNP	2009-06-24	10.76	10.86	10.66	10.80	3862100	10.33
NYSE	CNP	2009-06-23	11.06	11.10	10.63	10.69	5234200	10.23
NYSE	CNP	2009-06-22	10.68	11.16	10.68	11.05	7671800	10.57
NYSE	CNP	2009-06-19	10.83	10.95	10.70	10.75	8632000	10.28
NYSE	CNP	2009-06-18	10.52	10.77	10.52	10.73	2276600	10.26
NYSE	CNP	2009-06-17	10.45	10.61	10.41	10.50	4178900	10.04
NYSE	CNP	2009-06-16	10.51	10.59	10.38	10.47	2964000	10.02
NYSE	CNP	2009-06-15	10.55	10.63	10.38	10.46	2500700	10.01
NYSE	CNP	2009-06-12	10.48	10.73	10.42	10.66	3511800	10.20
NYSE	CNP	2009-06-11	10.18	10.67	10.18	10.54	6147100	10.08
NYSE	CNP	2009-06-10	10.13	10.24	10.03	10.18	5853000	9.74
NYSE	CNP	2009-06-09	10.19	10.23	10.00	10.04	4687400	9.60
NYSE	CNP	2009-06-08	10.01	10.26	9.99	10.15	4248500	9.71
NYSE	CNP	2009-06-05	10.14	10.14	9.95	9.99	3615600	9.56
NYSE	CNP	2009-06-04	10.12	10.12	10.00	10.02	2292900	9.58
NYSE	CNP	2009-06-03	10.23	10.26	9.93	10.05	2904900	9.61
NYSE	CNP	2009-06-02	10.24	10.32	10.13	10.24	6337300	9.80
NYSE	CNP	2009-06-01	10.22	10.40	10.14	10.27	4368600	9.82
NYSE	CNP	2009-05-29	10.15	10.18	9.89	10.12	3403600	9.68
NYSE	CNP	2009-05-28	9.87	10.15	9.83	10.10	2854500	9.66
NYSE	CNP	2009-05-27	10.03	10.06	9.76	9.77	2404500	9.35
NYSE	CNP	2009-05-26	9.89	10.07	9.78	10.00	3555600	9.57
NYSE	CNP	2009-05-22	9.82	9.97	9.78	9.85	2005400	9.42
NYSE	CNP	2009-05-21	9.95	9.98	9.80	9.83	2978600	9.40
NYSE	CNP	2009-05-20	10.39	10.42	9.92	9.96	5845600	9.53
NYSE	CNP	2009-05-19	10.31	10.47	10.21	10.32	3238300	9.87
NYSE	CNP	2009-05-18	10.21	10.37	10.06	10.27	3555200	9.82
NYSE	CNP	2009-05-15	10.19	10.24	10.00	10.05	3263800	9.61
NYSE	CNP	2009-05-14	10.24	10.32	10.12	10.24	2696800	9.80
NYSE	CNP	2009-05-13	10.41	10.65	10.16	10.19	3640300	9.75
NYSE	CNP	2009-05-12	10.79	10.89	10.61	10.68	2878400	10.03
NYSE	CNP	2009-05-11	10.83	10.96	10.77	10.79	2727400	10.14
NYSE	CNP	2009-05-08	10.94	11.17	10.86	10.93	3195900	10.27
NYSE	CNP	2009-05-07	10.98	10.98	10.79	10.85	2412500	10.19
NYSE	CNP	2009-05-06	10.83	11.05	10.72	10.84	3000200	10.18
NYSE	CNP	2009-05-05	10.94	11.02	10.72	10.77	5324300	10.12
NYSE	CNP	2009-05-04	11.40	11.40	10.87	10.97	3415300	10.31
NYSE	CNP	2009-05-01	10.62	11.01	10.59	11.01	4034600	10.34
NYSE	CNP	2009-04-30	10.77	10.80	10.43	10.64	3817700	10.00
NYSE	CNP	2009-04-29	10.50	10.75	10.32	10.70	4772000	10.05
NYSE	CNP	2009-04-28	10.67	10.85	10.52	10.74	3573800	10.09
NYSE	CNP	2009-04-27	10.16	10.73	10.16	10.67	5659800	10.02
NYSE	CNP	2009-04-24	10.28	10.37	10.12	10.31	2913100	9.69
NYSE	CNP	2009-04-23	10.26	10.34	10.11	10.20	4019700	9.58
NYSE	CNP	2009-04-22	10.36	10.50	10.26	10.31	3169200	9.69
NYSE	CNP	2009-04-21	10.45	10.58	10.35	10.44	2783900	9.81
NYSE	CNP	2009-04-20	10.42	10.48	10.32	10.42	3300400	9.79
NYSE	CNP	2009-04-17	10.32	10.57	10.29	10.52	6189900	9.88
NYSE	CNP	2009-04-16	10.28	10.33	10.18	10.28	3430200	9.66
NYSE	CNP	2009-04-15	10.24	10.28	10.08	10.18	2959700	9.56
NYSE	CNP	2009-04-14	10.10	10.24	10.02	10.12	3875600	9.51
NYSE	CNP	2009-04-13	10.21	10.30	10.10	10.18	2367300	9.56
NYSE	CNP	2009-04-09	10.49	10.52	10.16	10.23	3217700	9.61
NYSE	CNP	2009-04-08	10.31	10.39	10.18	10.26	3630300	9.64
NYSE	CNP	2009-04-07	10.40	10.51	10.27	10.30	2315000	9.68
NYSE	CNP	2009-04-06	10.55	10.71	10.40	10.49	2786300	9.86
NYSE	CNP	2009-04-03	10.46	10.59	10.34	10.56	2574500	9.92
NYSE	CNP	2009-04-02	10.34	10.61	10.28	10.46	3123500	9.83
NYSE	CNP	2009-04-01	10.30	10.34	9.93	10.28	3478200	9.66
NYSE	CNP	2009-03-31	10.28	10.65	10.19	10.43	6128000	9.80
NYSE	CNP	2009-03-30	10.00	10.20	9.92	10.11	5689400	9.50
NYSE	CNP	2009-03-27	10.22	10.28	10.13	10.17	2156000	9.56
NYSE	CNP	2009-03-26	10.48	10.48	10.15	10.32	4466500	9.70
NYSE	CNP	2009-03-25	10.53	10.60	10.09	10.29	4348500	9.67
NYSE	CNP	2009-03-24	10.70	10.80	10.41	10.44	3632100	9.81
NYSE	CNP	2009-03-23	10.56	10.79	10.44	10.79	5061100	10.14
NYSE	CNP	2009-03-20	10.55	10.68	10.39	10.47	6034800	9.84
NYSE	CNP	2009-03-19	10.38	10.49	10.29	10.39	3292400	9.76
NYSE	CNP	2009-03-18	10.17	10.55	9.97	10.42	6397300	9.79
NYSE	CNP	2009-03-17	10.18	10.37	9.97	10.21	6015000	9.59
NYSE	CNP	2009-03-16	10.24	10.54	10.10	10.10	6669600	9.49
NYSE	CNP	2009-03-13	9.80	10.24	9.80	10.14	7139600	9.53
NYSE	CNP	2009-03-12	9.31	9.86	9.24	9.74	5535900	9.15
NYSE	CNP	2009-03-11	9.40	9.47	9.11	9.30	6291100	8.74
NYSE	CNP	2009-03-10	9.23	9.43	9.10	9.30	3292200	8.74
NYSE	CNP	2009-03-09	8.78	9.20	8.75	9.06	8693300	8.51
NYSE	CNP	2009-03-06	9.01	9.49	8.66	8.88	4882100	8.34
NYSE	CNP	2009-03-05	9.35	9.46	8.83	8.95	4626300	8.41
NYSE	CNP	2009-03-04	9.37	9.67	9.20	9.52	3475900	8.94
NYSE	CNP	2009-03-03	9.75	10.05	9.12	9.18	5764000	8.62
NYSE	CNP	2009-03-02	10.17	10.28	9.61	9.64	5903300	9.06
NYSE	CNP	2009-02-27	10.55	10.59	10.20	10.32	7741800	9.70
NYSE	CNP	2009-02-26	10.84	11.45	10.52	10.60	7780900	9.96
NYSE	CNP	2009-02-25	11.79	11.79	9.86	10.52	18893700	9.88
NYSE	CNP	2009-02-24	11.77	11.97	11.55	11.88	5491600	11.16
NYSE	CNP	2009-02-23	11.83	12.03	11.59	11.66	6935900	10.95
NYSE	CNP	2009-02-20	12.03	12.15	11.56	11.83	5377100	11.11
NYSE	CNP	2009-02-19	12.32	12.47	12.07	12.19	5901900	11.45
NYSE	CNP	2009-02-18	12.62	12.65	12.19	12.24	7274400	11.50
NYSE	CNP	2009-02-17	12.99	13.02	12.54	12.56	4580600	11.80
NYSE	CNP	2009-02-13	13.10	13.40	13.10	13.13	4029500	12.34
NYSE	CNP	2009-02-12	12.98	13.27	12.86	13.22	4947300	12.42
NYSE	CNP	2009-02-11	13.47	13.52	13.10	13.16	4381900	12.36
NYSE	CNP	2009-02-10	14.06	14.21	13.45	13.52	5199900	12.52
NYSE	CNP	2009-02-09	14.50	14.53	14.03	14.21	2541600	13.16
NYSE	CNP	2009-02-06	13.85	14.44	13.85	14.39	5117400	13.33
NYSE	CNP	2009-02-05	13.91	14.36	13.84	14.30	5221800	13.25
NYSE	CNP	2009-02-04	14.02	14.27	13.82	13.98	4686000	12.95
NYSE	CNP	2009-02-03	13.88	14.10	13.73	14.00	3724800	12.97
NYSE	CNP	2009-02-02	13.25	13.88	13.21	13.83	4979900	12.81
NYSE	CNP	2009-01-30	13.77	13.77	13.28	13.38	3603400	12.39
NYSE	CNP	2009-01-29	13.66	13.92	13.45	13.64	3518800	12.64
NYSE	CNP	2009-01-28	13.80	13.80	13.51	13.72	3264300	12.71
NYSE	CNP	2009-01-27	13.50	13.65	13.33	13.60	3267700	12.60
NYSE	CNP	2009-01-26	13.11	13.60	12.97	13.47	5222800	12.48
NYSE	CNP	2009-01-23	12.51	13.04	12.50	12.98	4929600	12.02
NYSE	CNP	2009-01-22	12.51	12.89	12.29	12.75	4604600	11.81
NYSE	CNP	2009-01-21	12.66	12.66	12.32	12.59	4059600	11.66
NYSE	CNP	2009-01-20	12.78	12.90	12.41	12.43	4498800	11.51
NYSE	CNP	2009-01-16	12.80	12.92	12.59	12.74	4103800	11.80
NYSE	CNP	2009-01-15	12.44	12.55	12.20	12.54	4427600	11.62
NYSE	CNP	2009-01-14	12.50	12.61	12.23	12.43	3842600	11.51
NYSE	CNP	2009-01-13	12.77	12.77	12.52	12.64	3562800	11.71
NYSE	CNP	2009-01-12	12.97	12.97	12.66	12.80	3162800	11.86
NYSE	CNP	2009-01-09	13.07	13.22	12.78	12.85	3958700	11.90
NYSE	CNP	2009-01-08	12.72	13.09	12.60	13.06	3813300	12.10
NYSE	CNP	2009-01-07	12.82	12.91	12.66	12.72	3247900	11.78
NYSE	CNP	2009-01-06	13.20	13.34	12.85	12.91	2969500	11.96
NYSE	CNP	2009-01-05	12.83	13.23	12.64	13.14	3931600	12.17
NYSE	CNP	2009-01-02	12.76	12.93	12.51	12.85	2395400	11.90
NYSE	CNO	2009-12-31	5.04	5.05	5.00	5.00	2644900	5.00
NYSE	CNO	2009-12-30	5.05	5.11	4.99	5.04	2211700	5.04
NYSE	CNO	2009-12-29	5.05	5.15	5.01	5.07	3080000	5.07
NYSE	CNO	2009-12-28	5.07	5.13	4.97	5.03	2657400	5.03
NYSE	CNO	2009-12-24	5.15	5.15	5.02	5.08	1310400	5.08
NYSE	CNO	2009-12-23	4.88	5.12	4.87	5.08	7807700	5.08
NYSE	CNO	2009-12-22	4.90	4.95	4.87	4.88	3921800	4.88
NYSE	CNO	2009-12-21	4.95	4.99	4.85	4.89	4755300	4.89
NYSE	CNO	2009-12-18	4.99	5.02	4.85	4.92	7192500	4.92
NYSE	CNO	2009-12-17	5.00	5.15	4.92	4.97	37507700	4.97
NYSE	CNO	2009-12-16	4.85	5.16	4.83	5.14	6764400	5.14
NYSE	CNO	2009-12-15	4.76	5.06	4.65	4.81	7715900	4.81
NYSE	CNO	2009-12-14	4.74	4.94	4.68	4.94	3274100	4.94
NYSE	CNO	2009-12-11	4.82	4.82	4.64	4.75	3166500	4.75
NYSE	CNO	2009-12-10	4.79	4.86	4.74	4.79	2680800	4.79
NYSE	CNO	2009-12-09	4.85	4.90	4.66	4.78	3696000	4.78
NYSE	CNO	2009-12-08	4.90	5.02	4.80	4.84	7450500	4.84
NYSE	CNO	2009-12-07	5.25	5.25	5.13	5.16	2916300	5.16
NYSE	CNO	2009-12-04	5.21	5.27	5.11	5.24	5003900	5.24
NYSE	CNO	2009-12-03	5.27	5.33	5.07	5.10	4809200	5.10
NYSE	CNO	2009-12-02	5.14	5.24	5.09	5.22	4103400	5.22
NYSE	CNO	2009-12-01	4.90	5.15	4.83	5.14	8620300	5.14
NYSE	CNO	2009-11-30	4.65	4.82	4.64	4.79	7644400	4.79
NYSE	CNO	2009-11-27	4.68	4.77	4.58	4.58	2761300	4.58
NYSE	CNO	2009-11-25	4.96	5.02	4.86	4.89	3780900	4.89
NYSE	CNO	2009-11-24	5.08	5.13	4.94	4.96	4316300	4.96
NYSE	CNO	2009-11-23	5.15	5.18	5.03	5.05	4482000	5.05
NYSE	CNO	2009-11-20	5.13	5.20	5.02	5.03	3250900	5.03
NYSE	CNO	2009-11-19	5.20	5.29	5.08	5.18	5562100	5.18
NYSE	CNO	2009-11-18	5.25	5.44	5.25	5.35	4340800	5.35
NYSE	CNO	2009-11-17	5.21	5.35	5.18	5.30	3108400	5.30
NYSE	CNO	2009-11-16	5.36	5.41	5.25	5.29	3861800	5.29
NYSE	CNO	2009-11-13	5.34	5.41	5.14	5.24	3889900	5.24
NYSE	CNO	2009-11-12	5.40	5.48	5.27	5.33	6760800	5.33
NYSE	CNO	2009-11-11	5.37	5.50	5.30	5.40	5392000	5.40
NYSE	CNO	2009-11-10	5.29	5.40	5.16	5.26	7862700	5.26
NYSE	CNO	2009-11-09	5.20	5.35	5.12	5.33	6606600	5.33
NYSE	CNO	2009-11-06	5.02	5.14	4.91	5.09	6116900	5.09
NYSE	CNO	2009-11-05	5.56	5.62	5.03	5.10	10008000	5.10
NYSE	CNO	2009-11-04	5.62	5.70	5.34	5.39	7766300	5.39
NYSE	CNO	2009-11-03	5.03	5.46	5.00	5.43	5759600	5.43
NYSE	CNO	2009-11-02	5.31	5.64	4.91	5.17	7714500	5.17
NYSE	CNO	2009-10-30	5.67	5.67	5.16	5.21	9448900	5.21
NYSE	CNO	2009-10-29	5.40	5.56	5.20	5.51	6925200	5.51
NYSE	CNO	2009-10-28	5.49	5.49	5.12	5.21	7392300	5.21
NYSE	CNO	2009-10-27	5.70	5.76	5.39	5.49	8017700	5.49
NYSE	CNO	2009-10-26	6.08	6.19	5.66	5.68	6641800	5.68
NYSE	CNO	2009-10-23	6.42	6.51	6.01	6.07	5712800	6.07
NYSE	CNO	2009-10-22	6.29	6.29	5.87	6.24	5693500	6.24
NYSE	CNO	2009-10-21	6.18	6.45	6.18	6.20	5616500	6.20
NYSE	CNO	2009-10-20	6.52	6.65	6.22	6.28	6174400	6.28
NYSE	CNO	2009-10-19	6.71	6.72	6.43	6.54	6628500	6.54
NYSE	CNO	2009-10-16	6.77	7.04	6.36	6.53	17507200	6.53
NYSE	CNO	2009-10-15	6.35	6.99	6.26	6.85	20437400	6.85
NYSE	CNO	2009-10-14	6.28	6.50	5.99	6.46	40573100	6.46
NYSE	CNO	2009-10-13	5.06	5.12	4.91	4.99	6439700	4.99
NYSE	CNO	2009-10-12	5.20	5.27	5.08	5.12	4108000	5.12
NYSE	CNO	2009-10-09	5.08	5.16	5.00	5.14	4012400	5.14
NYSE	CNO	2009-10-08	5.27	5.30	5.09	5.10	3956000	5.10
NYSE	CNO	2009-10-07	5.15	5.19	5.01	5.09	4739900	5.09
NYSE	CNO	2009-10-06	5.48	5.50	5.01	5.19	7335400	5.19
NYSE	CNO	2009-10-05	5.20	5.42	5.15	5.29	5310100	5.29
NYSE	CNO	2009-10-02	4.55	5.18	4.40	5.15	7939200	5.15
NYSE	CNO	2009-10-01	5.24	5.28	4.72	4.75	6404900	4.75
NYSE	CNO	2009-09-30	5.45	5.53	5.17	5.26	5328900	5.26
NYSE	CNO	2009-09-29	5.55	5.85	5.34	5.39	5992300	5.39
NYSE	CNO	2009-09-28	5.08	5.50	5.01	5.50	4544700	5.50
NYSE	CNO	2009-09-25	5.15	5.31	5.03	5.04	5200600	5.04
NYSE	CNO	2009-09-24	5.47	5.57	5.06	5.20	8778900	5.20
NYSE	CNO	2009-09-23	5.80	5.83	5.47	5.49	4502200	5.49
NYSE	CNO	2009-09-22	5.88	6.00	5.76	5.80	5153200	5.80
NYSE	CNO	2009-09-21	5.69	5.88	5.61	5.79	4045500	5.79
NYSE	CNO	2009-09-18	6.12	6.14	5.70	5.87	5679200	5.87
NYSE	CNO	2009-09-17	6.05	6.31	5.60	6.04	14076900	6.04
NYSE	CNO	2009-09-16	5.29	6.24	5.20	5.95	18319900	5.95
NYSE	CNO	2009-09-15	5.16	5.32	5.09	5.11	9674700	5.11
NYSE	CNO	2009-09-14	4.54	5.10	4.43	5.06	8102200	5.06
NYSE	CNO	2009-09-11	4.52	4.60	4.37	4.58	5184000	4.58
NYSE	CNO	2009-09-10	4.14	4.55	4.05	4.49	6867000	4.49
NYSE	CNO	2009-09-09	4.15	4.24	4.08	4.13	3727200	4.13
NYSE	CNO	2009-09-08	4.16	4.29	4.10	4.14	2473400	4.14
NYSE	CNO	2009-09-04	3.96	4.10	3.93	4.08	2473800	4.08
NYSE	CNO	2009-09-03	3.98	4.08	3.86	3.95	2513600	3.95
NYSE	CNO	2009-09-02	3.92	4.02	3.71	3.86	3835900	3.86
NYSE	CNO	2009-09-01	4.36	4.45	3.92	3.98	6215000	3.98
NYSE	CNO	2009-08-31	4.16	4.54	4.01	4.29	6606900	4.29
NYSE	CNO	2009-08-28	4.59	4.75	4.28	4.31	8619900	4.31
NYSE	CNO	2009-08-27	4.39	4.60	4.12	4.51	7514700	4.51
NYSE	CNO	2009-08-26	4.26	4.60	4.11	4.30	13582600	4.30
NYSE	CNO	2009-08-25	3.59	4.49	3.56	4.38	22132900	4.38
NYSE	CNO	2009-08-24	3.47	3.59	3.35	3.59	6545000	3.59
NYSE	CNO	2009-08-21	3.41	3.50	3.35	3.43	4396200	3.43
NYSE	CNO	2009-08-20	3.23	3.43	3.21	3.33	6220600	3.33
NYSE	CNO	2009-08-19	3.08	3.29	3.05	3.25	4573500	3.25
NYSE	CNO	2009-08-18	3.05	3.22	2.97	3.21	5108200	3.21
NYSE	CNO	2009-08-17	3.08	3.14	2.79	2.93	5837700	2.93
NYSE	CNO	2009-08-14	3.28	3.37	3.18	3.25	3451400	3.25
NYSE	CNO	2009-08-13	3.30	3.40	3.19	3.33	3140500	3.33
NYSE	CNO	2009-08-12	3.18	3.31	3.18	3.23	3867500	3.23
NYSE	CNO	2009-08-11	3.36	3.43	3.14	3.18	5502700	3.18
NYSE	CNO	2009-08-10	3.24	3.58	3.21	3.36	7325400	3.36
NYSE	CNO	2009-08-07	3.17	3.49	2.94	3.31	12240400	3.31
NYSE	CNO	2009-08-06	3.39	3.46	3.15	3.16	6986800	3.16
NYSE	CNO	2009-08-05	3.83	3.88	3.01	3.33	20460700	3.33
NYSE	CNO	2009-08-04	3.88	4.00	3.52	3.60	13826200	3.60
NYSE	CNO	2009-08-03	3.27	3.68	3.25	3.68	11534000	3.68
NYSE	CNO	2009-07-31	3.03	3.25	2.91	3.11	13451500	3.11
NYSE	CNO	2009-07-30	2.76	3.25	2.61	2.89	21163000	2.89
NYSE	CNO	2009-07-29	2.37	2.91	2.22	2.58	37378700	2.58
NYSE	CNO	2009-07-28	1.90	1.97	1.86	1.90	4809800	1.90
NYSE	CNO	2009-07-27	1.98	2.03	1.89	1.92	4186700	1.92
NYSE	CNO	2009-07-24	2.00	2.14	1.94	1.95	4590900	1.95
NYSE	CNO	2009-07-23	2.02	2.06	1.97	2.03	2998600	2.03
NYSE	CNO	2009-07-22	1.99	2.02	1.96	1.97	1437500	1.97
NYSE	CNO	2009-07-21	1.97	2.02	1.93	2.00	5330900	2.00
NYSE	CNO	2009-07-20	1.99	2.09	1.96	1.96	3488700	1.96
NYSE	CNO	2009-07-17	2.03	2.10	1.85	1.93	6270800	1.93
NYSE	CNO	2009-07-16	2.19	2.24	2.00	2.09	4647800	2.09
NYSE	CNO	2009-07-15	2.25	2.38	2.21	2.29	3724600	2.29
NYSE	CNO	2009-07-14	2.05	2.18	2.03	2.11	2146800	2.11
NYSE	CNO	2009-07-13	1.90	2.06	1.81	2.05	2082400	2.05
NYSE	CNO	2009-07-10	1.85	2.01	1.81	1.84	2174400	1.84
NYSE	CNO	2009-07-09	1.94	2.02	1.91	1.91	1832600	1.91
NYSE	CNO	2009-07-08	2.01	2.09	1.79	1.91	3621400	1.91
NYSE	CNO	2009-07-07	2.11	2.19	1.95	1.99	3536900	1.99
NYSE	CNO	2009-07-06	2.21	2.28	2.10	2.16	2699200	2.16
NYSE	CNO	2009-07-02	2.46	2.47	2.25	2.30	3279300	2.30
NYSE	CNO	2009-07-01	2.37	2.52	2.37	2.46	4191500	2.46
NYSE	CNO	2009-06-30	2.26	2.46	2.19	2.37	5162100	2.37
NYSE	CNO	2009-06-29	2.30	2.35	2.15	2.24	7477400	2.24
NYSE	CNO	2009-06-26	1.90	2.55	1.86	2.40	25902200	2.40
NYSE	CNO	2009-06-25	1.83	1.94	1.80	1.87	4161800	1.87
NYSE	CNO	2009-06-24	1.92	1.98	1.85	1.89	3102800	1.89
NYSE	CNO	2009-06-23	1.98	2.08	1.72	1.82	3346100	1.82
NYSE	CNO	2009-06-22	2.05	2.09	1.95	2.00	3511900	2.00
NYSE	CNO	2009-06-19	2.05	2.18	1.96	2.10	3306800	2.10
NYSE	CNO	2009-06-18	1.94	2.10	1.81	2.01	2150900	2.01
NYSE	CNO	2009-06-17	2.05	2.06	1.78	1.91	4369000	1.91
NYSE	CNO	2009-06-16	2.20	2.28	1.96	1.96	3205400	1.96
NYSE	CNO	2009-06-15	2.41	2.41	2.17	2.17	3230900	2.17
NYSE	CNO	2009-06-12	2.40	2.45	2.35	2.40	1928400	2.40
NYSE	CNO	2009-06-11	2.37	2.47	2.33	2.42	2143200	2.42
NYSE	CNO	2009-06-10	2.42	2.50	2.38	2.38	2395900	2.38
NYSE	CNO	2009-06-09	2.50	2.51	2.38	2.40	2442000	2.40
NYSE	CNO	2009-06-08	2.55	2.61	2.40	2.49	1899600	2.49
NYSE	CNO	2009-06-05	2.66	2.72	2.55	2.56	2888300	2.56
NYSE	CNO	2009-06-04	2.66	2.69	2.56	2.66	2749500	2.66
NYSE	CNO	2009-06-03	2.60	2.78	2.56	2.56	2762100	2.56
NYSE	CNO	2009-06-02	2.66	2.80	2.46	2.73	3174500	2.73
NYSE	CNO	2009-06-01	2.48	2.66	2.41	2.60	3914600	2.60
NYSE	CNO	2009-05-29	2.55	2.58	2.29	2.41	4280700	2.41
NYSE	CNO	2009-05-28	2.68	2.69	2.36	2.57	3876200	2.57
NYSE	CNO	2009-05-27	2.75	2.85	2.52	2.59	2991700	2.59
NYSE	CNO	2009-05-26	2.67	2.77	2.51	2.77	3404000	2.77
NYSE	CNO	2009-05-22	2.92	2.92	2.65	2.68	2641000	2.68
NYSE	CNO	2009-05-21	2.59	2.86	2.51	2.86	2804500	2.86
NYSE	CNO	2009-05-20	3.00	3.10	2.71	2.73	5217800	2.73
NYSE	CNO	2009-05-19	2.94	3.15	2.80	2.94	4734300	2.94
NYSE	CNO	2009-05-18	2.63	2.90	2.63	2.90	5229400	2.90
NYSE	CNO	2009-05-15	2.81	3.05	2.51	2.54	6247300	2.54
NYSE	CNO	2009-05-14	2.35	2.90	2.29	2.67	8959000	2.67
NYSE	CNO	2009-05-13	2.97	2.98	2.28	2.28	7991500	2.28
NYSE	CNO	2009-05-12	3.48	3.51	2.90	3.05	7416200	3.05
NYSE	CNO	2009-05-11	3.40	3.90	3.20	3.25	15640200	3.25
NYSE	CNO	2009-05-08	2.16	2.69	2.05	2.69	6025800	2.69
NYSE	CNO	2009-05-07	2.41	2.49	2.02	2.08	4867200	2.08
NYSE	CNO	2009-05-06	1.94	2.15	1.73	2.10	5500600	2.10
NYSE	CNO	2009-05-05	1.64	1.92	1.58	1.80	4376600	1.80
NYSE	CNO	2009-05-04	1.56	1.65	1.51	1.65	4002700	1.65
NYSE	CNO	2009-05-01	1.57	1.59	1.45	1.49	2387100	1.49
NYSE	CNO	2009-04-30	1.49	1.60	1.45	1.60	3706200	1.60
NYSE	CNO	2009-04-29	1.35	1.47	1.33	1.46	2466600	1.46
NYSE	CNO	2009-04-28	1.30	1.38	1.30	1.32	1778000	1.32
NYSE	CNO	2009-04-27	1.34	1.42	1.33	1.33	1575100	1.33
NYSE	CNO	2009-04-24	1.45	1.49	1.38	1.44	2830300	1.44
NYSE	CNO	2009-04-23	1.49	1.50	1.30	1.50	2797800	1.50
NYSE	CNO	2009-04-22	1.41	1.57	1.34	1.44	3848100	1.44
NYSE	CNO	2009-04-21	1.25	1.53	1.11	1.53	4254400	1.53
NYSE	CNO	2009-04-20	1.55	1.58	1.29	1.29	3952000	1.29
NYSE	CNO	2009-04-17	1.66	1.70	1.59	1.66	3287700	1.66
NYSE	CNO	2009-04-16	1.68	1.73	1.55	1.68	4741500	1.68
NYSE	CNO	2009-04-15	1.40	1.61	1.26	1.61	6529300	1.61
NYSE	CNO	2009-04-14	1.58	1.65	1.40	1.40	3738000	1.40
NYSE	CNO	2009-04-13	1.50	1.55	1.34	1.54	3124200	1.54
NYSE	CNO	2009-04-09	1.45	1.49	1.30	1.49	6391400	1.49
NYSE	CNO	2009-04-08	1.45	1.48	1.28	1.29	3986200	1.29
NYSE	CNO	2009-04-07	1.40	1.45	1.16	1.20	4059700	1.20
NYSE	CNO	2009-04-06	1.49	1.59	1.26	1.41	7661700	1.41
NYSE	CNO	2009-04-03	1.12	1.35	1.02	1.35	6611900	1.35
NYSE	CNO	2009-04-02	1.29	1.29	1.08	1.13	6448100	1.13
NYSE	CNO	2009-04-01	0.90	1.10	0.82	1.08	8253600	1.08
NYSE	CNO	2009-03-31	0.81	0.92	0.67	0.92	10024000	0.92
NYSE	CNO	2009-03-30	0.65	0.73	0.60	0.68	3530200	0.68
NYSE	CNO	2009-03-27	0.68	0.77	0.67	0.71	3098300	0.71
NYSE	CNO	2009-03-26	0.74	0.79	0.62	0.74	6164700	0.74
NYSE	CNO	2009-03-25	0.84	0.92	0.59	0.69	11063500	0.69
NYSE	CNO	2009-03-24	0.47	0.85	0.43	0.72	12905800	0.72
NYSE	CNO	2009-03-23	0.51	0.51	0.42	0.50	4928400	0.50
NYSE	CNO	2009-03-20	0.43	0.50	0.37	0.37	4624200	0.37
NYSE	CNO	2009-03-19	0.62	0.63	0.40	0.40	8589300	0.40
NYSE	CNO	2009-03-18	0.35	0.47	0.32	0.47	8054800	0.47
NYSE	CNO	2009-03-17	0.35	0.35	0.30	0.35	4160700	0.35
NYSE	CNO	2009-03-16	0.37	0.45	0.33	0.36	6885100	0.36
NYSE	CNO	2009-03-13	0.38	0.38	0.30	0.37	7926100	0.37
NYSE	CNO	2009-03-12	0.40	0.42	0.31	0.34	5341200	0.34
NYSE	CNO	2009-03-11	0.30	0.47	0.28	0.40	11714400	0.40
NYSE	CNO	2009-03-10	0.35	0.40	0.26	0.26	11146000	0.26
NYSE	CNO	2009-03-09	0.40	0.46	0.36	0.38	3107600	0.38
NYSE	CNO	2009-03-06	0.47	0.48	0.37	0.38	3648100	0.38
NYSE	CNO	2009-03-05	0.54	0.60	0.37	0.37	2773600	0.37
NYSE	CNO	2009-03-04	0.39	0.74	0.39	0.54	4188900	0.54
NYSE	CNO	2009-03-03	0.56	0.57	0.29	0.38	5498400	0.38
NYSE	CNO	2009-03-02	1.10	1.13	0.48	0.51	6029400	0.51
NYSE	CNO	2009-02-27	1.38	1.38	1.15	1.21	1731000	1.21
NYSE	CNO	2009-02-26	1.58	1.62	1.42	1.55	1168000	1.55
NYSE	CNO	2009-02-25	1.56	1.56	1.41	1.51	1240900	1.51
NYSE	CNO	2009-02-24	1.20	1.54	1.18	1.54	2060400	1.54
NYSE	CNO	2009-02-23	1.49	1.50	1.18	1.18	1340500	1.18
NYSE	CNO	2009-02-20	1.25	1.50	1.03	1.31	1451900	1.31
NYSE	CNO	2009-02-19	1.72	1.73	1.40	1.40	1612900	1.40
NYSE	CNO	2009-02-18	1.63	1.73	1.60	1.67	1436600	1.67
NYSE	CNO	2009-02-17	1.69	1.95	1.60	1.60	2111200	1.60
NYSE	CNO	2009-02-13	1.99	1.99	1.76	1.79	855900	1.79
NYSE	CNO	2009-02-12	1.85	1.87	1.71	1.80	1158900	1.80
NYSE	CNO	2009-02-11	1.72	1.85	1.66	1.85	1174900	1.85
NYSE	CNO	2009-02-10	1.99	2.01	1.68	1.68	1454900	1.68
NYSE	CNO	2009-02-09	1.96	2.02	1.90	1.95	1147600	1.95
NYSE	CNO	2009-02-06	1.88	1.94	1.69	1.92	2068200	1.92
NYSE	CNO	2009-02-05	2.00	2.10	1.76	1.83	3906700	1.83
NYSE	CNO	2009-02-04	2.05	2.11	1.99	2.00	882600	2.00
NYSE	CNO	2009-02-03	2.17	2.24	2.03	2.03	2072300	2.03
NYSE	CNO	2009-02-02	2.33	2.33	2.10	2.17	2272600	2.17
NYSE	CNO	2009-01-30	2.38	2.49	2.28	2.33	2205900	2.33
NYSE	CNO	2009-01-29	2.74	2.81	2.35	2.36	2827200	2.36
NYSE	CNO	2009-01-28	2.80	2.98	2.64	2.85	2625400	2.85
NYSE	CNO	2009-01-27	2.70	2.83	2.67	2.71	1151900	2.71
NYSE	CNO	2009-01-26	3.13	3.27	2.67	2.68	1639600	2.68
NYSE	CNO	2009-01-23	2.74	3.08	2.56	3.08	1311300	3.08
NYSE	CNO	2009-01-22	3.21	3.21	2.68	2.76	1941800	2.76
NYSE	CNO	2009-01-21	2.78	3.34	2.74	3.32	2325500	3.32
NYSE	CNO	2009-01-20	3.46	3.51	2.74	2.74	3319100	2.74
NYSE	CNO	2009-01-16	3.45	3.64	3.30	3.58	1803400	3.58
NYSE	CNO	2009-01-15	3.29	3.61	3.09	3.37	2966700	3.37
NYSE	CNO	2009-01-14	3.35	3.58	3.19	3.35	1589000	3.35
NYSE	CNO	2009-01-13	3.15	3.43	3.07	3.41	1271900	3.41
NYSE	CNO	2009-01-12	4.00	4.00	3.16	3.20	1862900	3.20
NYSE	CNO	2009-01-09	4.40	4.44	3.96	3.96	1500900	3.96
NYSE	CNO	2009-01-08	4.37	4.60	4.10	4.40	1002700	4.40
NYSE	CNO	2009-01-07	4.68	4.68	4.31	4.36	1591100	4.36
NYSE	CNO	2009-01-06	4.30	4.74	4.30	4.69	2203700	4.69
NYSE	CNO	2009-01-05	4.41	4.63	4.12	4.45	2037600	4.45
NYSE	CNO	2009-01-02	5.18	5.18	4.70	4.71	1826200	4.71
NYSE	CHB	2009-12-31	0.20	0.20	0.20	0.20	000	0.20
NYSE	CHB	2009-12-30	0.20	0.20	0.20	0.20	000	0.20
NYSE	CHB	2009-12-29	0.20	0.20	0.20	0.20	000	0.20
NYSE	CHB	2009-12-28	0.20	0.20	0.20	0.20	000	0.20
NYSE	CHB	2009-12-24	0.20	0.20	0.20	0.20	000	0.20
NYSE	CHB	2009-12-23	0.20	0.20	0.20	0.20	000	0.20
NYSE	CHB	2009-12-22	0.20	0.20	0.20	0.20	000	0.20
NYSE	CHB	2009-12-21	0.20	0.20	0.20	0.20	000	0.20
NYSE	CHB	2009-12-18	0.20	0.20	0.20	0.20	000	0.20
NYSE	CHB	2009-12-17	0.20	0.20	0.20	0.20	000	0.20
NYSE	CHB	2009-12-16	0.20	0.20	0.20	0.20	000	0.20
NYSE	CHB	2009-12-15	0.20	0.20	0.20	0.20	000	0.20
NYSE	CHB	2009-12-14	0.20	0.20	0.20	0.20	000	0.20
NYSE	CHB	2009-12-11	0.20	0.20	0.20	0.20	000	0.20
NYSE	CHB	2009-12-10	0.20	0.20	0.20	0.20	000	0.20
NYSE	CHB	2009-12-09	0.20	0.20	0.20	0.20	000	0.20
NYSE	CHB	2009-12-08	0.20	0.20	0.20	0.20	000	0.20
NYSE	CHB	2009-12-07	0.20	0.20	0.20	0.20	000	0.20
NYSE	CHB	2009-12-04	0.20	0.20	0.20	0.20	000	0.20
NYSE	CHB	2009-12-03	0.20	0.20	0.20	0.20	000	0.20
NYSE	CHB	2009-12-02	0.20	0.20	0.20	0.20	000	0.20
NYSE	CHB	2009-12-01	0.20	0.20	0.20	0.20	000	0.20
NYSE	CHB	2009-11-30	0.20	0.20	0.20	0.20	000	0.20
NYSE	CHB	2009-11-27	0.20	0.20	0.20	0.20	000	0.20
NYSE	CHB	2009-11-25	0.20	0.20	0.20	0.20	000	0.20
NYSE	CHB	2009-11-24	0.20	0.20	0.20	0.20	000	0.20
NYSE	CHB	2009-11-23	0.20	0.20	0.20	0.20	000	0.20
NYSE	CHB	2009-11-20	0.20	0.20	0.20	0.20	000	0.20
NYSE	CHB	2009-11-19	0.20	0.20	0.20	0.20	000	0.20
NYSE	CHB	2009-11-18	0.20	0.20	0.20	0.20	000	0.20
NYSE	CHB	2009-11-17	0.20	0.20	0.20	0.20	000	0.20
NYSE	CHB	2009-11-16	0.20	0.20	0.20	0.20	000	0.20
NYSE	CHB	2009-11-13	0.22	0.22	0.20	0.20	1253800	0.20
NYSE	CHB	2009-11-12	0.23	0.23	0.21	0.22	898000	0.22
NYSE	CHB	2009-11-11	0.21	0.24	0.21	0.21	929400	0.21
NYSE	CHB	2009-11-10	0.20	0.23	0.20	0.23	1560800	0.23
NYSE	CHB	2009-11-09	0.22	0.23	0.19	0.20	2790100	0.20
NYSE	CHB	2009-11-06	0.23	0.23	0.20	0.21	719500	0.21
NYSE	CHB	2009-11-05	0.21	0.23	0.21	0.22	864000	0.22
NYSE	CHB	2009-11-04	0.22	0.23	0.21	0.21	1610700	0.21
NYSE	CHB	2009-11-03	0.22	0.24	0.21	0.22	1053000	0.22
NYSE	CHB	2009-11-02	0.25	0.26	0.21	0.23	1516000	0.23
NYSE	CHB	2009-10-30	0.28	0.28	0.21	0.24	2798000	0.24
NYSE	CHB	2009-10-29	0.22	0.25	0.19	0.25	4247200	0.25
NYSE	CHB	2009-10-28	0.28	0.28	0.18	0.19	6253100	0.19
NYSE	CHB	2009-10-27	0.33	0.33	0.26	0.27	5415900	0.27
NYSE	CHB	2009-10-26	0.36	0.37	0.32	0.32	2783100	0.32
NYSE	CHB	2009-10-23	0.35	0.37	0.35	0.35	1017100	0.35
NYSE	CHB	2009-10-22	0.37	0.37	0.35	0.35	1301900	0.35
NYSE	CHB	2009-10-21	0.40	0.41	0.35	0.37	2782500	0.37
NYSE	CHB	2009-10-20	0.34	0.47	0.32	0.39	12981400	0.39
NYSE	CHB	2009-10-19	0.34	0.34	0.32	0.33	1807200	0.33
NYSE	CHB	2009-10-16	0.36	0.36	0.32	0.32	2043100	0.32
NYSE	CHB	2009-10-15	0.35	0.37	0.33	0.35	2479700	0.35
NYSE	CHB	2009-10-14	0.34	0.38	0.33	0.35	10285200	0.35
NYSE	CHB	2009-10-13	0.44	0.45	0.30	0.32	5009100	0.32
NYSE	CHB	2009-10-12	0.44	0.45	0.42	0.44	1800700	0.44
NYSE	CHB	2009-10-09	0.44	0.47	0.43	0.44	2311400	0.44
NYSE	CHB	2009-10-08	0.43	0.49	0.42	0.44	4512300	0.44
NYSE	CHB	2009-10-07	0.42	0.44	0.41	0.42	1376100	0.42
NYSE	CHB	2009-10-06	0.40	0.44	0.40	0.42	1297100	0.42
NYSE	CHB	2009-10-05	0.43	0.45	0.41	0.42	1666200	0.42
NYSE	CHB	2009-10-02	0.42	0.44	0.40	0.43	1949100	0.43
NYSE	CHB	2009-10-01	0.47	0.47	0.42	0.42	3367200	0.42
NYSE	CHB	2009-09-30	0.48	0.49	0.45	0.46	3815400	0.46
NYSE	CHB	2009-09-29	0.50	0.51	0.48	0.48	2202100	0.48
NYSE	CHB	2009-09-28	0.52	0.53	0.49	0.50	2013300	0.50
NYSE	CHB	2009-09-25	0.50	0.53	0.50	0.51	1263600	0.51
NYSE	CHB	2009-09-24	0.57	0.58	0.50	0.53	4737000	0.53
NYSE	CHB	2009-09-23	0.60	0.60	0.53	0.56	3437900	0.56
NYSE	CHB	2009-09-22	0.55	0.65	0.54	0.57	9688400	0.57
NYSE	CHB	2009-09-21	0.52	0.58	0.50	0.54	1979100	0.54
NYSE	CHB	2009-09-18	0.58	0.60	0.51	0.54	3136800	0.54
NYSE	CHB	2009-09-17	0.62	0.64	0.58	0.59	2308900	0.59
NYSE	CHB	2009-09-16	0.58	0.65	0.57	0.62	6223300	0.62
NYSE	CHB	2009-09-15	0.47	0.56	0.46	0.55	4941800	0.55
NYSE	CHB	2009-09-14	0.46	0.48	0.45	0.47	2036600	0.47
NYSE	CHB	2009-09-11	0.49	0.49	0.46	0.47	1344600	0.47
NYSE	CHB	2009-09-10	0.48	0.50	0.45	0.47	1025300	0.47
NYSE	CHB	2009-09-09	0.49	0.51	0.44	0.47	3428600	0.47
NYSE	CHB	2009-09-08	0.54	0.55	0.47	0.48	1970500	0.48
NYSE	CHB	2009-09-04	0.52	0.55	0.51	0.52	1840400	0.52
NYSE	CHB	2009-09-03	0.55	0.57	0.50	0.52	1982500	0.52
NYSE	CHB	2009-09-02	0.55	0.62	0.52	0.55	1527700	0.55
NYSE	CHB	2009-09-01	0.61	0.63	0.54	0.54	2561100	0.54
NYSE	CHB	2009-08-31	0.64	0.64	0.53	0.58	2281200	0.58
NYSE	CHB	2009-08-28	0.69	0.72	0.58	0.63	6607500	0.63
NYSE	CHB	2009-08-27	0.50	0.71	0.50	0.65	12411500	0.65
NYSE	CHB	2009-08-26	0.50	0.55	0.47	0.50	2332400	0.50
NYSE	CHB	2009-08-25	0.51	0.51	0.48	0.49	1337300	0.49
NYSE	CHB	2009-08-24	0.51	0.54	0.45	0.48	3292400	0.48
NYSE	CHB	2009-08-21	0.42	0.58	0.40	0.49	5665000	0.49
NYSE	CHB	2009-08-20	0.42	0.42	0.39	0.41	932600	0.41
NYSE	CHB	2009-08-19	0.39	0.42	0.38	0.42	838600	0.42
NYSE	CHB	2009-08-18	0.42	0.44	0.39	0.39	1352900	0.39
NYSE	CHB	2009-08-17	0.45	0.45	0.39	0.42	2189800	0.42
NYSE	CHB	2009-08-14	0.54	0.56	0.43	0.44	5222800	0.44
NYSE	CHB	2009-08-13	0.48	0.58	0.48	0.57	3711600	0.57
NYSE	CHB	2009-08-12	0.50	0.56	0.43	0.49	4355500	0.49
NYSE	CHB	2009-08-11	0.51	0.52	0.48	0.50	619000	0.50
NYSE	CHB	2009-08-10	0.52	0.53	0.49	0.50	1418100	0.50
NYSE	CHB	2009-08-07	0.49	0.61	0.49	0.50	3154700	0.50
NYSE	CHB	2009-08-06	0.51	0.51	0.47	0.50	687600	0.50
NYSE	CHB	2009-08-05	0.50	0.50	0.45	0.48	1046800	0.48
NYSE	CHB	2009-08-04	0.50	0.50	0.49	0.49	1165100	0.49
NYSE	CHB	2009-08-03	0.50	0.51	0.47	0.49	1168400	0.49
NYSE	CHB	2009-07-31	0.46	0.48	0.42	0.47	811500	0.47
NYSE	CHB	2009-07-30	0.50	0.52	0.45	0.47	1290700	0.47
NYSE	CHB	2009-07-29	0.51	0.55	0.45	0.48	1541500	0.48
NYSE	CHB	2009-07-28	0.51	0.65	0.50	0.54	5733400	0.54
NYSE	CHB	2009-07-27	0.33	0.52	0.33	0.49	4215800	0.49
NYSE	CHB	2009-07-24	0.32	0.34	0.31	0.33	872400	0.33
NYSE	CHB	2009-07-23	0.31	0.34	0.30	0.33	631500	0.33
NYSE	CHB	2009-07-22	0.30	0.34	0.29	0.30	1696700	0.30
NYSE	CHB	2009-07-21	0.32	0.35	0.29	0.30	1324900	0.30
NYSE	CHB	2009-07-20	0.31	0.31	0.29	0.30	248500	0.30
NYSE	CHB	2009-07-17	0.30	0.31	0.28	0.30	448900	0.30
NYSE	CHB	2009-07-16	0.30	0.31	0.30	0.30	475000	0.30
NYSE	CHB	2009-07-15	0.27	0.31	0.27	0.30	271200	0.30
NYSE	CHB	2009-07-14	0.31	0.31	0.28	0.29	701000	0.29
NYSE	CHB	2009-07-13	0.33	0.33	0.30	0.31	313600	0.31
NYSE	CHB	2009-07-10	0.31	0.32	0.30	0.30	429200	0.30
NYSE	CHB	2009-07-09	0.31	0.33	0.30	0.31	336400	0.31
NYSE	CHB	2009-07-08	0.32	0.34	0.30	0.31	507700	0.31
NYSE	CHB	2009-07-07	0.30	0.36	0.30	0.32	1526800	0.32
NYSE	CHB	2009-07-06	0.32	0.32	0.30	0.30	643000	0.30
NYSE	CHB	2009-07-02	0.32	0.33	0.30	0.32	408600	0.32
NYSE	CHB	2009-07-01	0.33	0.34	0.31	0.33	260400	0.33
NYSE	CHB	2009-06-30	0.32	0.33	0.30	0.32	1387700	0.32
NYSE	CHB	2009-06-29	0.34	0.35	0.32	0.34	683700	0.34
NYSE	CHB	2009-06-26	0.35	0.37	0.30	0.30	7930000	0.30
NYSE	CHB	2009-06-25	0.35	0.39	0.35	0.36	397900	0.36
NYSE	CHB	2009-06-24	0.38	0.38	0.35	0.35	830900	0.35
NYSE	CHB	2009-06-23	0.35	0.38	0.33	0.38	356800	0.38
NYSE	CHB	2009-06-22	0.37	0.37	0.34	0.34	370800	0.34
NYSE	CHB	2009-06-19	0.39	0.40	0.37	0.37	739200	0.37
NYSE	CHB	2009-06-18	0.41	0.42	0.38	0.39	358300	0.39
NYSE	CHB	2009-06-17	0.43	0.45	0.40	0.41	387400	0.41
NYSE	CHB	2009-06-16	0.44	0.46	0.44	0.45	188500	0.45
NYSE	CHB	2009-06-15	0.48	0.48	0.42	0.44	228200	0.44
NYSE	CHB	2009-06-12	0.47	0.49	0.44	0.47	331300	0.47
NYSE	CHB	2009-06-11	0.49	0.52	0.46	0.48	412500	0.48
NYSE	CHB	2009-06-10	0.47	0.51	0.46	0.49	693200	0.49
NYSE	CHB	2009-06-09	0.46	0.50	0.45	0.46	498800	0.46
NYSE	CHB	2009-06-08	0.55	0.55	0.48	0.48	626900	0.48
NYSE	CHB	2009-06-05	0.44	0.54	0.44	0.51	1408500	0.51
NYSE	CHB	2009-06-04	0.42	0.45	0.41	0.44	554600	0.44
NYSE	CHB	2009-06-03	0.43	0.44	0.40	0.41	704900	0.41
NYSE	CHB	2009-06-02	0.42	0.44	0.40	0.43	528200	0.43
NYSE	CHB	2009-06-01	0.42	0.45	0.34	0.42	1060800	0.42
NYSE	CHB	2009-05-29	0.41	0.44	0.32	0.44	2247000	0.44
NYSE	CHB	2009-05-28	0.45	0.46	0.40	0.41	700700	0.41
NYSE	CHB	2009-05-27	0.44	0.45	0.43	0.43	451500	0.43
NYSE	CHB	2009-05-26	0.46	0.47	0.43	0.44	601800	0.44
NYSE	CHB	2009-05-22	0.46	0.48	0.46	0.47	252700	0.47
NYSE	CHB	2009-05-21	0.47	0.49	0.45	0.45	698400	0.45
NYSE	CHB	2009-05-20	0.46	0.50	0.45	0.47	667800	0.47
NYSE	CHB	2009-05-19	0.50	0.50	0.46	0.47	365700	0.47
NYSE	CHB	2009-05-18	0.50	0.51	0.47	0.50	270600	0.50
NYSE	CHB	2009-05-15	0.50	0.51	0.46	0.47	380800	0.47
NYSE	CHB	2009-05-14	0.45	0.51	0.45	0.49	655100	0.49
NYSE	CHB	2009-05-13	0.55	0.57	0.45	0.46	1283500	0.46
NYSE	CHB	2009-05-12	0.59	0.60	0.56	0.57	453500	0.57
NYSE	CHB	2009-05-11	0.59	0.60	0.56	0.57	445800	0.57
NYSE	CHB	2009-05-08	0.56	0.60	0.55	0.60	565800	0.60
NYSE	CHB	2009-05-07	0.60	0.60	0.55	0.56	573200	0.56
NYSE	CHB	2009-05-06	0.59	0.60	0.56	0.57	615700	0.57
NYSE	CHB	2009-05-05	0.57	0.60	0.56	0.56	551900	0.56
NYSE	CHB	2009-05-04	0.60	0.61	0.55	0.58	668900	0.58
NYSE	CHB	2009-05-01	0.58	0.61	0.56	0.59	675600	0.59
NYSE	CHB	2009-04-30	0.60	0.60	0.55	0.58	491200	0.58
NYSE	CHB	2009-04-29	0.61	0.61	0.58	0.60	427600	0.60
NYSE	CHB	2009-04-28	0.58	0.61	0.57	0.60	510000	0.60
NYSE	CHB	2009-04-27	0.60	0.62	0.57	0.58	450900	0.58
NYSE	CHB	2009-04-24	0.51	0.68	0.50	0.62	1567900	0.62
NYSE	CHB	2009-04-23	0.56	0.58	0.52	0.52	433600	0.52
NYSE	CHB	2009-04-22	0.61	0.63	0.55	0.56	400700	0.56
NYSE	CHB	2009-04-21	0.63	0.64	0.55	0.63	436800	0.63
NYSE	CHB	2009-04-20	0.63	0.63	0.53	0.60	769200	0.60
NYSE	CHB	2009-04-17	0.64	0.65	0.61	0.63	533100	0.63
NYSE	CHB	2009-04-16	0.61	0.61	0.58	0.61	498400	0.61
NYSE	CHB	2009-04-15	0.61	0.63	0.50	0.57	716300	0.57
NYSE	CHB	2009-04-14	0.56	0.72	0.55	0.59	1337400	0.59
NYSE	CHB	2009-04-13	0.51	0.57	0.50	0.57	870300	0.57
NYSE	CHB	2009-04-09	0.53	0.54	0.50	0.51	522500	0.51
NYSE	CHB	2009-04-08	0.53	0.54	0.48	0.51	1000400	0.51
NYSE	CHB	2009-04-07	0.52	0.53	0.45	0.45	987600	0.45
NYSE	CHB	2009-04-06	0.54	0.54	0.51	0.52	530500	0.52
NYSE	CHB	2009-04-03	0.53	0.54	0.49	0.53	893400	0.53
NYSE	CHB	2009-04-02	0.52	0.55	0.50	0.52	815200	0.52
NYSE	CHB	2009-04-01	0.48	0.51	0.45	0.50	610800	0.50
NYSE	CHB	2009-03-31	0.49	0.55	0.47	0.48	1072000	0.48
NYSE	CHB	2009-03-30	0.48	0.52	0.38	0.47	956100	0.47
NYSE	CHB	2009-03-27	0.62	0.62	0.50	0.54	1120900	0.54
NYSE	CHB	2009-03-26	0.80	0.84	0.53	0.63	3563600	0.63
NYSE	CHB	2009-03-25	0.45	0.71	0.45	0.71	4019000	0.71
NYSE	CHB	2009-03-24	0.38	0.54	0.35	0.40	2858500	0.40
NYSE	CHB	2009-03-23	0.27	0.37	0.25	0.36	3227800	0.36
NYSE	CHB	2009-03-20	0.19	0.22	0.16	0.22	1862800	0.22
NYSE	CHB	2009-03-19	0.20	0.20	0.16	0.17	845700	0.17
NYSE	CHB	2009-03-18	0.17	0.20	0.15	0.17	2281900	0.17
NYSE	CHB	2009-03-17	0.17	0.17	0.15	0.17	500100	0.17
NYSE	CHB	2009-03-16	0.19	0.19	0.15	0.17	1660800	0.17
NYSE	CHB	2009-03-13	0.15	0.18	0.13	0.16	2309600	0.16
NYSE	CHB	2009-03-12	0.22	0.22	0.12	0.12	6520500	0.12
NYSE	CHB	2009-03-11	0.22	0.22	0.19	0.21	424600	0.21
NYSE	CHB	2009-03-10	0.19	0.22	0.18	0.22	869200	0.22
NYSE	CHB	2009-03-09	0.20	0.22	0.19	0.19	463300	0.19
NYSE	CHB	2009-03-06	0.21	0.23	0.15	0.20	671800	0.20
NYSE	CHB	2009-03-05	0.28	0.30	0.20	0.20	1001800	0.20
NYSE	CHB	2009-03-04	0.28	0.30	0.26	0.28	250900	0.28
NYSE	CHB	2009-03-03	0.29	0.33	0.25	0.26	582300	0.26
NYSE	CHB	2009-03-02	0.29	0.32	0.26	0.27	502000	0.27
NYSE	CHB	2009-02-27	0.37	0.38	0.28	0.29	482300	0.29
NYSE	CHB	2009-02-26	0.29	0.31	0.28	0.28	497100	0.28
NYSE	CHB	2009-02-25	0.31	0.31	0.28	0.29	284400	0.29
NYSE	CHB	2009-02-24	0.32	0.33	0.27	0.31	582400	0.31
NYSE	CHB	2009-02-23	0.32	0.37	0.29	0.30	415400	0.30
NYSE	CHB	2009-02-20	0.32	0.33	0.30	0.31	528700	0.31
NYSE	CHB	2009-02-19	0.37	0.38	0.32	0.32	568200	0.32
NYSE	CHB	2009-02-18	0.36	0.40	0.33	0.33	424600	0.33
NYSE	CHB	2009-02-17	0.45	0.45	0.28	0.33	413700	0.33
NYSE	CHB	2009-02-13	0.39	0.43	0.39	0.43	269800	0.43
NYSE	CHB	2009-02-12	0.46	0.47	0.39	0.40	396800	0.40
NYSE	CHB	2009-02-11	0.32	0.48	0.32	0.41	844200	0.41
NYSE	CHB	2009-02-10	0.39	0.41	0.31	0.31	890500	0.31
NYSE	CHB	2009-02-09	0.43	0.43	0.37	0.37	483900	0.37
NYSE	CHB	2009-02-06	0.40	0.41	0.39	0.40	436000	0.40
NYSE	CHB	2009-02-05	0.44	0.45	0.40	0.41	589100	0.41
NYSE	CHB	2009-02-04	0.51	0.52	0.43	0.44	529000	0.44
NYSE	CHB	2009-02-03	0.49	0.51	0.44	0.45	419200	0.45
NYSE	CHB	2009-02-02	0.44	0.51	0.44	0.48	436500	0.48
NYSE	CHB	2009-01-30	0.48	0.51	0.46	0.46	270600	0.46
NYSE	CHB	2009-01-29	0.48	0.49	0.46	0.48	277000	0.48
NYSE	CHB	2009-01-28	0.53	0.53	0.44	0.48	4292400	0.48
NYSE	CHB	2009-01-27	0.54	0.56	0.48	0.51	604000	0.51
NYSE	CHB	2009-01-26	0.54	0.59	0.51	0.54	208200	0.54
NYSE	CHB	2009-01-23	0.49	0.56	0.49	0.54	393800	0.54
NYSE	CHB	2009-01-22	0.52	0.55	0.49	0.49	371500	0.49
NYSE	CHB	2009-01-21	0.56	0.60	0.50	0.54	443400	0.54
NYSE	CHB	2009-01-20	0.63	0.63	0.50	0.50	591600	0.50
NYSE	CHB	2009-01-16	0.58	0.65	0.56	0.65	678400	0.65
NYSE	CHB	2009-01-15	0.63	0.65	0.55	0.57	471600	0.57
NYSE	CHB	2009-01-14	0.64	0.68	0.60	0.60	561400	0.60
NYSE	CHB	2009-01-13	0.73	0.74	0.65	0.65	426800	0.65
NYSE	CHB	2009-01-12	0.76	0.81	0.70	0.73	939900	0.73
NYSE	CHB	2009-01-09	0.85	0.85	0.76	0.76	627700	0.76
NYSE	CHB	2009-01-08	0.77	0.85	0.73	0.84	337700	0.84
NYSE	CHB	2009-01-07	0.76	0.83	0.73	0.74	712700	0.74
NYSE	CHB	2009-01-06	0.67	0.78	0.67	0.72	559200	0.72
NYSE	CHB	2009-01-05	0.66	0.73	0.65	0.65	598800	0.65
NYSE	CHB	2009-01-02	0.60	0.71	0.60	0.63	585300	0.63
NYSE	CHB	2002-03-06	8.55	8.55	8.42	8.50	200900	8.50
NYSE	CRT	2009-12-31	33.92	34.18	33.72	33.72	9200	33.49
NYSE	CRT	2009-12-30	33.84	34.31	33.84	34.17	7400	33.94
NYSE	CRT	2009-12-29	34.37	34.47	33.97	34.26	21300	34.03
NYSE	CRT	2009-12-28	34.02	34.49	34.02	34.40	9300	33.99
NYSE	CRT	2009-12-24	34.02	34.85	34.02	34.22	11200	33.81
NYSE	CRT	2009-12-23	34.21	34.40	33.91	34.36	7100	33.95
NYSE	CRT	2009-12-22	34.23	34.51	33.93	34.30	8600	33.89
NYSE	CRT	2009-12-21	34.55	34.87	34.24	34.24	19700	33.83
NYSE	CRT	2009-12-18	35.47	35.50	34.35	34.93	25000	34.52
NYSE	CRT	2009-12-17	34.98	35.98	34.97	35.23	8500	34.81
NYSE	CRT	2009-12-16	35.02	35.63	35.02	35.40	17000	34.98
NYSE	CRT	2009-12-15	35.50	35.82	35.06	35.35	17600	34.93
NYSE	CRT	2009-12-14	34.67	35.97	34.67	35.25	24800	34.83
NYSE	CRT	2009-12-11	34.59	34.81	34.17	34.43	8500	34.02
NYSE	CRT	2009-12-10	34.56	34.94	34.01	34.47	27200	34.06
NYSE	CRT	2009-12-09	34.23	35.15	34.23	34.23	26500	33.82
NYSE	CRT	2009-12-08	33.80	35.12	33.80	34.61	14400	34.20
NYSE	CRT	2009-12-07	34.30	34.30	33.53	34.23	14200	33.82
NYSE	CRT	2009-12-04	34.41	34.41	33.55	33.96	16700	33.56
NYSE	CRT	2009-12-03	34.45	34.79	33.80	34.00	17500	33.60
NYSE	CRT	2009-12-02	34.82	34.98	34.14	34.45	19800	34.04
NYSE	CRT	2009-12-01	34.34	35.00	34.00	34.89	19700	34.48
NYSE	CRT	2009-11-30	34.76	35.19	33.82	34.24	16200	33.83
NYSE	CRT	2009-11-27	34.90	35.20	34.53	34.99	8200	34.58
NYSE	CRT	2009-11-25	35.84	35.84	35.00	35.12	13100	34.70
NYSE	CRT	2009-11-24	35.63	35.84	34.56	35.84	25000	35.22
NYSE	CRT	2009-11-23	35.67	35.88	35.28	35.70	7400	35.08
NYSE	CRT	2009-11-20	35.49	35.92	35.10	35.20	11600	34.59
NYSE	CRT	2009-11-19	35.63	35.65	34.38	35.60	13000	34.99
NYSE	CRT	2009-11-18	35.90	36.20	35.60	35.71	5400	35.09
NYSE	CRT	2009-11-17	35.75	35.97	35.13	35.52	14000	34.91
NYSE	CRT	2009-11-16	35.07	36.06	35.07	35.14	15600	34.53
NYSE	CRT	2009-11-13	35.35	35.75	34.04	34.57	20800	33.97
NYSE	CRT	2009-11-12	35.65	35.85	34.95	35.10	11000	34.50
NYSE	CRT	2009-11-11	35.12	36.16	34.94	35.53	21000	34.92
NYSE	CRT	2009-11-10	34.85	35.30	34.79	35.19	9200	34.58
NYSE	CRT	2009-11-09	34.19	35.54	34.18	34.80	18900	34.20
NYSE	CRT	2009-11-06	33.34	34.28	33.34	34.10	5400	33.51
NYSE	CRT	2009-11-05	32.42	33.66	32.42	33.55	7200	32.97
NYSE	CRT	2009-11-04	32.50	33.33	31.27	32.49	11600	31.93
NYSE	CRT	2009-11-03	31.78	33.02	31.28	32.24	18500	31.68
NYSE	CRT	2009-11-02	32.22	32.35	31.60	31.77	17100	31.22
NYSE	CRT	2009-10-30	33.91	33.97	31.99	32.02	28900	31.47
NYSE	CRT	2009-10-29	32.62	34.26	32.62	33.78	19300	33.20
NYSE	CRT	2009-10-28	34.91	35.00	32.64	32.79	28800	32.22
NYSE	CRT	2009-10-27	35.12	35.50	34.65	35.20	24600	34.37
NYSE	CRT	2009-10-26	35.53	36.36	34.95	35.32	36800	34.49
NYSE	CRT	2009-10-23	35.82	35.82	34.72	35.19	14500	34.36
NYSE	CRT	2009-10-22	35.11	36.04	35.11	35.67	19000	34.83
NYSE	CRT	2009-10-21	34.56	36.37	34.56	35.13	47600	34.30
NYSE	CRT	2009-10-20	34.99	35.73	34.35	35.08	33900	34.25
NYSE	CRT	2009-10-19	33.10	34.36	33.09	34.14	34400	33.34
NYSE	CRT	2009-10-16	33.10	33.10	32.69	33.02	6600	32.24
NYSE	CRT	2009-10-15	31.95	33.00	31.71	33.00	31800	32.22
NYSE	CRT	2009-10-14	32.75	32.75	31.31	31.75	26300	31.00
NYSE	CRT	2009-10-13	31.21	32.66	31.21	32.56	23500	31.79
NYSE	CRT	2009-10-12	30.67	31.86	30.67	31.16	13600	30.43
NYSE	CRT	2009-10-09	30.79	31.12	30.51	30.80	12200	30.07
NYSE	CRT	2009-10-08	30.32	30.75	29.55	30.51	17300	29.79
NYSE	CRT	2009-10-07	29.30	30.23	29.30	29.82	10900	29.12
NYSE	CRT	2009-10-06	29.52	30.63	29.52	29.80	11000	29.10
NYSE	CRT	2009-10-05	28.74	29.25	28.69	29.15	22900	28.46
NYSE	CRT	2009-10-02	29.24	29.24	28.20	28.37	19900	27.70
NYSE	CRT	2009-10-01	30.45	30.49	29.17	29.25	17900	28.56
NYSE	CRT	2009-09-30	30.25	30.82	29.30	30.82	12400	30.09
NYSE	CRT	2009-09-29	30.72	30.91	30.05	30.49	11100	29.77
NYSE	CRT	2009-09-28	29.81	30.95	29.81	30.72	9800	30.00
NYSE	CRT	2009-09-25	30.50	31.03	30.00	30.41	15400	29.50
NYSE	CRT	2009-09-24	31.31	31.31	30.08	30.54	22400	29.63
NYSE	CRT	2009-09-23	31.00	31.45	30.27	31.30	33900	30.37
NYSE	CRT	2009-09-22	30.21	30.97	30.21	30.97	27300	30.05
NYSE	CRT	2009-09-21	28.67	30.39	28.67	29.92	29800	29.03
NYSE	CRT	2009-09-18	29.94	30.48	29.64	30.22	41000	29.32
NYSE	CRT	2009-09-17	28.58	29.92	28.58	29.89	37000	29.00
NYSE	CRT	2009-09-16	28.70	29.60	28.70	29.08	31300	28.21
NYSE	CRT	2009-09-15	28.00	28.67	28.00	28.32	26800	27.48
NYSE	CRT	2009-09-14	26.51	28.10	26.51	28.09	34200	27.25
NYSE	CRT	2009-09-11	27.41	27.87	26.56	26.98	30800	26.18
NYSE	CRT	2009-09-10	25.51	27.24	25.51	27.05	51100	26.24
NYSE	CRT	2009-09-09	25.20	26.37	25.20	25.68	27600	24.92
NYSE	CRT	2009-09-08	24.02	25.19	24.02	25.13	20600	24.38
NYSE	CRT	2009-09-04	24.19	24.50	23.75	24.01	22700	23.30
NYSE	CRT	2009-09-03	24.11	24.66	23.58	23.99	40700	23.28
NYSE	CRT	2009-09-02	25.00	25.14	24.60	24.68	10000	23.95
NYSE	CRT	2009-09-01	25.39	25.86	24.73	25.18	13300	24.43
NYSE	CRT	2009-08-31	25.01	25.05	24.37	25.05	13400	24.30
NYSE	CRT	2009-08-28	25.79	26.16	24.99	25.22	22400	24.47
NYSE	CRT	2009-08-27	25.67	26.10	25.15	25.79	16600	25.02
NYSE	CRT	2009-08-26	26.31	26.45	25.53	25.75	21600	24.83
NYSE	CRT	2009-08-25	27.75	27.75	26.53	26.53	21300	25.58
NYSE	CRT	2009-08-24	26.50	27.50	26.43	27.23	26500	26.26
NYSE	CRT	2009-08-21	25.25	26.26	24.79	26.25	28000	25.31
NYSE	CRT	2009-08-20	25.51	25.51	24.65	24.65	20800	23.77
NYSE	CRT	2009-08-19	24.56	25.55	24.56	25.29	6200	24.38
NYSE	CRT	2009-08-18	24.40	24.68	24.05	24.55	14300	23.67
NYSE	CRT	2009-08-17	24.19	24.36	24.01	24.02	6900	23.16
NYSE	CRT	2009-08-14	24.61	24.99	24.14	24.92	11800	24.03
NYSE	CRT	2009-08-13	24.61	24.83	24.41	24.52	5600	23.64
NYSE	CRT	2009-08-12	24.32	24.88	24.03	24.87	13400	23.98
NYSE	CRT	2009-08-11	23.92	24.37	23.84	24.24	6000	23.37
NYSE	CRT	2009-08-10	24.00	24.71	23.75	23.96	16100	23.10
NYSE	CRT	2009-08-07	25.00	25.19	24.50	24.56	15600	23.68
NYSE	CRT	2009-08-06	25.50	25.50	24.57	25.08	5400	24.18
NYSE	CRT	2009-08-05	24.65	25.60	24.65	24.96	21100	24.07
NYSE	CRT	2009-08-04	24.96	25.20	24.22	24.71	14200	23.83
NYSE	CRT	2009-08-03	24.40	25.40	24.40	25.00	40500	24.11
NYSE	CRT	2009-07-31	24.62	24.99	23.84	24.36	12400	23.49
NYSE	CRT	2009-07-30	23.22	24.83	23.22	24.66	12000	23.78
NYSE	CRT	2009-07-29	24.10	24.11	23.65	23.69	8100	22.84
NYSE	CRT	2009-07-28	24.66	24.83	23.53	24.23	12300	23.26
NYSE	CRT	2009-07-27	23.99	25.28	23.99	24.65	6000	23.66
NYSE	CRT	2009-07-24	24.45	24.80	24.29	24.60	5500	23.61
NYSE	CRT	2009-07-23	24.99	24.99	24.25	24.47	18300	23.49
NYSE	CRT	2009-07-22	22.66	24.90	22.66	24.76	12200	23.77
NYSE	CRT	2009-07-21	24.25	25.17	23.31	23.58	17000	22.64
NYSE	CRT	2009-07-20	24.50	25.70	24.37	24.41	15800	23.43
NYSE	CRT	2009-07-17	25.00	25.00	23.89	24.23	7600	23.26
NYSE	CRT	2009-07-16	23.47	25.35	23.47	24.88	19000	23.88
NYSE	CRT	2009-07-15	22.88	23.65	22.73	23.65	15800	22.70
NYSE	CRT	2009-07-14	22.46	22.90	22.23	22.23	25600	21.34
NYSE	CRT	2009-07-13	23.30	23.51	22.45	22.45	17600	21.55
NYSE	CRT	2009-07-10	24.94	24.94	23.45	23.69	6700	22.74
NYSE	CRT	2009-07-09	23.11	25.24	23.11	24.35	14700	23.37
NYSE	CRT	2009-07-08	23.24	23.53	22.00	22.76	17600	21.85
NYSE	CRT	2009-07-07	23.59	23.82	23.10	23.66	10200	22.71
NYSE	CRT	2009-07-06	24.49	24.49	23.01	23.61	24900	22.66
NYSE	CRT	2009-07-02	24.90	24.90	24.00	24.45	11500	23.47
NYSE	CRT	2009-07-01	25.75	25.75	24.69	24.97	7600	23.97
NYSE	CRT	2009-06-30	25.22	25.55	24.50	24.90	9500	23.90
NYSE	CRT	2009-06-29	26.36	26.57	24.68	24.86	20100	23.86
NYSE	CRT	2009-06-26	26.21	27.41	26.21	26.55	14100	25.49
NYSE	CRT	2009-06-25	26.34	27.06	25.82	26.61	3900	25.41
NYSE	CRT	2009-06-24	26.00	26.79	26.00	26.25	13000	25.07
NYSE	CRT	2009-06-23	24.60	25.43	24.11	25.43	10900	24.28
NYSE	CRT	2009-06-22	24.88	25.08	23.99	24.64	23700	23.53
NYSE	CRT	2009-06-19	25.80	26.08	25.20	25.89	25100	24.72
NYSE	CRT	2009-06-18	26.50	26.53	24.81	25.87	23400	24.70
NYSE	CRT	2009-06-17	27.56	28.26	26.02	26.45	32100	25.26
NYSE	CRT	2009-06-16	28.85	29.55	27.24	28.10	24300	26.83
NYSE	CRT	2009-06-15	29.61	29.61	28.41	28.81	11000	27.51
NYSE	CRT	2009-06-12	28.61	29.65	27.89	29.61	18500	28.28
NYSE	CRT	2009-06-11	29.13	30.40	28.69	30.00	30100	28.65
NYSE	CRT	2009-06-10	29.64	29.64	28.27	28.78	25400	27.48
NYSE	CRT	2009-06-09	28.50	29.68	27.92	29.20	44500	27.88
NYSE	CRT	2009-06-08	27.96	28.23	26.53	27.75	18900	26.50
NYSE	CRT	2009-06-05	28.20	28.89	27.77	28.13	11800	26.86
NYSE	CRT	2009-06-04	27.24	28.25	27.00	28.12	23400	26.85
NYSE	CRT	2009-06-03	28.50	28.75	25.91	26.84	30100	25.63
NYSE	CRT	2009-06-02	28.21	29.50	27.88	28.92	32400	27.62
NYSE	CRT	2009-06-01	26.19	28.47	26.19	27.83	23200	26.58
NYSE	CRT	2009-05-29	24.76	26.54	24.13	26.41	26600	25.22
NYSE	CRT	2009-05-28	23.75	24.52	23.42	24.50	12700	23.40
NYSE	CRT	2009-05-27	23.55	24.04	22.75	23.55	16500	22.49
NYSE	CRT	2009-05-26	22.90	23.55	22.72	23.55	20900	22.37
NYSE	CRT	2009-05-22	23.29	23.95	22.51	22.75	13100	21.61
NYSE	CRT	2009-05-21	23.41	23.80	22.71	23.28	14400	22.11
NYSE	CRT	2009-05-20	22.55	23.95	22.55	23.66	14200	22.47
NYSE	CRT	2009-05-19	22.50	22.97	22.02	22.49	23700	21.36
NYSE	CRT	2009-05-18	22.36	23.36	21.80	22.01	22600	20.91
NYSE	CRT	2009-05-15	23.74	24.18	22.13	22.19	15400	21.08
NYSE	CRT	2009-05-14	22.88	23.98	21.71	23.60	26500	22.42
NYSE	CRT	2009-05-13	24.15	24.15	23.00	23.52	14700	22.34
NYSE	CRT	2009-05-12	25.01	25.67	23.84	24.49	15000	23.26
NYSE	CRT	2009-05-11	25.42	25.46	24.82	24.86	15800	23.61
NYSE	CRT	2009-05-08	24.59	25.26	23.38	25.09	30800	23.83
NYSE	CRT	2009-05-07	23.78	24.36	23.02	24.01	29100	22.81
NYSE	CRT	2009-05-06	22.01	23.06	22.01	23.06	29200	21.90
NYSE	CRT	2009-05-05	22.45	22.66	21.71	21.85	14500	20.75
NYSE	CRT	2009-05-04	21.70	22.79	21.66	22.54	22700	21.41
NYSE	CRT	2009-05-01	20.08	21.85	20.00	21.84	29300	20.74
NYSE	CRT	2009-04-30	20.62	20.86	19.79	20.14	19600	19.13
NYSE	CRT	2009-04-29	19.95	20.90	19.85	20.35	16200	19.33
NYSE	CRT	2009-04-28	19.32	20.59	19.32	19.85	19900	18.85
NYSE	CRT	2009-04-27	19.74	19.74	19.37	19.48	5600	18.39
NYSE	CRT	2009-04-24	19.53	19.74	19.25	19.74	7100	18.64
NYSE	CRT	2009-04-23	19.96	19.96	19.01	19.36	24500	18.28
NYSE	CRT	2009-04-22	19.60	19.95	19.30	19.78	7300	18.67
NYSE	CRT	2009-04-21	18.97	19.73	18.97	19.66	20200	18.56
NYSE	CRT	2009-04-20	19.76	19.76	19.00	19.29	24600	18.21
NYSE	CRT	2009-04-17	19.76	20.00	19.14	20.00	38000	18.88
NYSE	CRT	2009-04-16	19.20	19.96	19.20	19.82	17300	18.71
NYSE	CRT	2009-04-15	19.59	19.59	18.80	19.20	21800	18.13
NYSE	CRT	2009-04-14	19.50	19.53	18.52	19.38	36200	18.30
NYSE	CRT	2009-04-13	19.00	19.79	18.97	19.62	13100	18.52
NYSE	CRT	2009-04-09	18.85	19.31	18.85	19.10	22700	18.03
NYSE	CRT	2009-04-08	18.68	18.88	17.84	18.68	19300	17.64
NYSE	CRT	2009-04-07	19.42	19.42	18.10	18.24	40400	17.22
NYSE	CRT	2009-04-06	20.31	20.31	19.24	19.92	16700	18.81
NYSE	CRT	2009-04-03	19.00	20.10	18.50	20.10	31800	18.98
NYSE	CRT	2009-04-02	18.41	18.80	17.82	18.80	30000	17.75
NYSE	CRT	2009-04-01	17.80	17.98	17.28	17.65	27500	16.66
NYSE	CRT	2009-03-31	17.92	18.30	17.48	18.19	23300	17.17
NYSE	CRT	2009-03-30	18.35	18.35	16.81	17.45	33200	16.47
NYSE	CRT	2009-03-27	19.50	19.50	18.61	19.28	36200	18.20
NYSE	CRT	2009-03-26	20.83	21.38	19.70	19.90	51700	18.68
NYSE	CRT	2009-03-25	19.65	20.51	19.32	20.35	33900	19.10
NYSE	CRT	2009-03-24	19.73	20.25	19.50	19.71	202200	18.50
NYSE	CRT	2009-03-23	19.15	20.41	18.77	20.37	44900	19.12
NYSE	CRT	2009-03-20	18.98	19.16	18.24	18.33	26300	17.20
NYSE	CRT	2009-03-19	17.21	18.71	17.21	18.52	19900	17.38
NYSE	CRT	2009-03-18	17.41	17.71	16.56	17.20	19300	16.14
NYSE	CRT	2009-03-17	18.98	18.98	17.06	17.40	28400	16.33
NYSE	CRT	2009-03-16	18.40	18.40	17.09	17.76	36900	16.67
NYSE	CRT	2009-03-13	17.57	17.94	16.98	17.17	27400	16.11
NYSE	CRT	2009-03-12	16.45	17.76	16.08	17.19	476400	16.13
NYSE	CRT	2009-03-11	16.24	16.46	16.00	16.30	59600	15.30
NYSE	CRT	2009-03-10	16.43	17.28	14.87	16.23	61500	15.23
NYSE	CRT	2009-03-09	14.19	15.31	14.19	15.09	23600	14.16
NYSE	CRT	2009-03-06	14.75	15.35	13.92	14.36	47700	13.48
NYSE	CRT	2009-03-05	16.23	16.53	14.53	14.65	47300	13.75
NYSE	CRT	2009-03-04	15.05	16.25	15.05	16.23	33200	15.23
NYSE	CRT	2009-03-03	14.90	15.86	14.13	14.83	59200	13.92
NYSE	CRT	2009-03-02	16.98	17.75	14.65	14.88	86600	13.97
NYSE	CRT	2009-02-27	16.00	18.48	16.00	18.41	40700	17.28
NYSE	CRT	2009-02-26	15.84	17.80	15.84	16.95	62700	15.91
NYSE	CRT	2009-02-25	17.82	18.22	15.72	15.90	144300	14.92
NYSE	CRT	2009-02-24	18.00	19.00	17.00	18.58	59200	17.34
NYSE	CRT	2009-02-23	19.91	21.49	17.77	18.35	62500	17.13
NYSE	CRT	2009-02-20	20.52	20.95	18.84	20.14	109300	18.80
NYSE	CRT	2009-02-19	23.55	24.35	22.26	22.65	41900	21.14
NYSE	CRT	2009-02-18	27.50	28.61	23.03	23.31	90800	21.75
NYSE	CRT	2009-02-17	30.51	31.32	28.65	28.70	46400	26.78
NYSE	CRT	2009-02-13	30.05	31.67	30.01	31.00	24500	28.93
NYSE	CRT	2009-02-12	32.39	32.39	30.01	30.15	26200	28.14
NYSE	CRT	2009-02-11	32.45	32.86	31.73	32.28	24600	30.13
NYSE	CRT	2009-02-10	33.04	34.52	32.60	32.71	24500	30.53
NYSE	CRT	2009-02-09	34.00	34.19	33.32	33.32	10100	31.10
NYSE	CRT	2009-02-06	33.30	33.88	33.07	33.88	7500	31.62
NYSE	CRT	2009-02-05	34.00	35.27	33.90	34.22	11300	31.94
NYSE	CRT	2009-02-04	34.40	34.99	34.12	34.35	15800	32.06
NYSE	CRT	2009-02-03	33.84	34.85	33.00	34.63	19000	32.32
NYSE	CRT	2009-02-02	33.00	34.23	31.69	34.16	37300	31.88
NYSE	CRT	2009-01-30	33.50	34.28	32.99	33.18	22100	30.97
NYSE	CRT	2009-01-29	31.71	32.33	30.46	32.00	6100	29.86
NYSE	CRT	2009-01-28	31.12	31.50	30.21	31.13	10200	29.05
NYSE	CRT	2009-01-27	32.23	32.23	30.68	30.93	10000	28.66
NYSE	CRT	2009-01-26	31.30	32.50	30.94	30.94	43700	28.67
NYSE	CRT	2009-01-23	30.01	32.00	30.00	31.51	20200	29.19
NYSE	CRT	2009-01-22	30.25	31.19	29.25	30.48	10200	28.24
NYSE	CRT	2009-01-21	28.84	30.74	28.57	30.74	26900	28.48
NYSE	CRT	2009-01-20	30.00	30.00	28.83	29.40	18600	27.24
NYSE	CRT	2009-01-16	31.58	31.58	29.67	29.83	25600	27.64
NYSE	CRT	2009-01-15	30.10	30.39	28.32	30.00	22600	27.80
NYSE	CRT	2009-01-14	30.70	31.30	30.02	30.54	15600	28.30
NYSE	CRT	2009-01-13	31.56	31.65	30.76	30.94	5500	28.67
NYSE	CRT	2009-01-12	31.26	32.60	30.75	31.21	17700	28.92
NYSE	CRT	2009-01-09	33.00	33.22	31.51	31.51	10700	29.19
NYSE	CRT	2009-01-08	32.00	32.74	31.48	32.45	23600	30.07
NYSE	CRT	2009-01-07	32.75	33.47	31.76	32.20	19200	29.83
NYSE	CRT	2009-01-06	31.92	33.40	31.35	32.46	21500	30.08
NYSE	CRT	2009-01-05	29.51	31.90	29.51	31.30	30700	29.00
NYSE	CRT	2009-01-02	28.35	30.04	27.85	29.63	22000	27.45
NYSE	CVA	2009-12-31	18.18	18.25	18.05	18.09	475600	18.09
NYSE	CVA	2009-12-30	18.10	18.26	18.00	18.20	930100	18.20
NYSE	CVA	2009-12-29	18.10	18.35	18.10	18.21	956300	18.21
NYSE	CVA	2009-12-28	18.04	18.22	18.01	18.13	519500	18.13
NYSE	CVA	2009-12-24	18.10	18.25	18.03	18.07	268100	18.07
NYSE	CVA	2009-12-23	17.80	18.15	17.80	18.02	1055500	18.02
NYSE	CVA	2009-12-22	17.58	17.94	17.58	17.80	1926700	17.80
NYSE	CVA	2009-12-21	17.46	17.81	17.46	17.57	1792700	17.57
NYSE	CVA	2009-12-18	17.55	17.61	17.38	17.39	1858800	17.39
NYSE	CVA	2009-12-17	17.35	17.65	17.23	17.47	1555300	17.47
NYSE	CVA	2009-12-16	17.65	17.76	17.39	17.44	2569800	17.44
NYSE	CVA	2009-12-15	17.31	17.64	17.25	17.55	1401300	17.55
NYSE	CVA	2009-12-14	17.24	17.48	17.00	17.35	1097400	17.35
NYSE	CVA	2009-12-11	17.20	17.32	17.04	17.12	555500	17.12
NYSE	CVA	2009-12-10	17.21	17.42	17.13	17.18	670500	17.18
NYSE	CVA	2009-12-09	17.23	17.28	17.09	17.18	843800	17.18
NYSE	CVA	2009-12-08	17.50	17.54	17.20	17.26	1058700	17.26
NYSE	CVA	2009-12-07	17.67	17.81	17.49	17.69	564200	17.69
NYSE	CVA	2009-12-04	17.49	17.70	17.25	17.64	646200	17.64
NYSE	CVA	2009-12-03	17.35	17.68	17.35	17.37	738300	17.37
NYSE	CVA	2009-12-02	17.27	17.55	17.19	17.35	662300	17.35
NYSE	CVA	2009-12-01	17.21	17.38	17.19	17.21	760600	17.21
NYSE	CVA	2009-11-30	16.83	17.11	16.75	17.07	1193400	17.07
NYSE	CVA	2009-11-27	16.56	17.00	16.51	16.87	332500	16.87
NYSE	CVA	2009-11-25	16.93	17.03	16.75	17.01	558000	17.01
NYSE	CVA	2009-11-24	16.90	16.97	16.77	16.94	515000	16.94
NYSE	CVA	2009-11-23	17.02	17.29	16.91	17.00	569800	17.00
NYSE	CVA	2009-11-20	16.93	17.01	16.78	16.78	833800	16.78
NYSE	CVA	2009-11-19	17.18	17.26	16.86	16.94	1688200	16.94
NYSE	CVA	2009-11-18	17.37	17.37	17.12	17.28	678300	17.28
NYSE	CVA	2009-11-17	17.45	17.52	17.33	17.44	1312300	17.44
NYSE	CVA	2009-11-16	17.33	17.54	17.33	17.52	642700	17.52
NYSE	CVA	2009-11-13	17.47	17.48	17.19	17.32	1000500	17.32
NYSE	CVA	2009-11-12	17.59	17.63	17.35	17.37	701500	17.37
NYSE	CVA	2009-11-11	17.67	17.78	17.40	17.61	340300	17.61
NYSE	CVA	2009-11-10	17.68	17.75	17.49	17.63	1152300	17.63
NYSE	CVA	2009-11-09	17.61	17.80	17.52	17.75	539200	17.75
NYSE	CVA	2009-11-06	17.32	17.52	17.21	17.50	2287000	17.50
NYSE	CVA	2009-11-05	17.28	17.65	17.13	17.49	628600	17.49
NYSE	CVA	2009-11-04	17.20	17.52	17.11	17.16	986900	17.16
NYSE	CVA	2009-11-03	16.73	17.22	16.70	17.17	763000	17.17
NYSE	CVA	2009-11-02	17.31	17.50	16.81	16.98	1148800	16.98
NYSE	CVA	2009-10-30	17.55	17.77	17.02	17.18	1339400	17.18
NYSE	CVA	2009-10-29	17.48	17.62	17.27	17.62	654200	17.62
NYSE	CVA	2009-10-28	17.81	17.94	17.30	17.35	1017000	17.35
NYSE	CVA	2009-10-27	18.01	18.08	17.74	17.98	1445800	17.98
NYSE	CVA	2009-10-26	18.19	18.24	17.73	17.89	1373300	17.89
NYSE	CVA	2009-10-23	18.44	18.58	17.99	18.08	1346600	18.08
NYSE	CVA	2009-10-22	18.01	18.48	17.68	18.33	2994800	18.33
NYSE	CVA	2009-10-21	18.11	18.55	17.97	18.05	1557700	18.05
NYSE	CVA	2009-10-20	18.20	18.20	17.80	17.90	1491400	17.90
NYSE	CVA	2009-10-19	18.17	18.35	18.03	18.20	623000	18.20
NYSE	CVA	2009-10-16	17.64	18.23	17.50	18.23	1891600	18.23
NYSE	CVA	2009-10-15	18.36	18.46	18.12	18.45	1180000	18.45
NYSE	CVA	2009-10-14	18.05	18.50	17.89	18.35	2918600	18.35
NYSE	CVA	2009-10-13	17.51	18.30	17.51	17.78	1372700	17.78
NYSE	CVA	2009-10-12	17.49	17.76	17.42	17.61	489200	17.61
NYSE	CVA	2009-10-09	17.53	17.53	17.34	17.53	386700	17.53
NYSE	CVA	2009-10-08	17.42	17.67	17.35	17.53	560800	17.53
NYSE	CVA	2009-10-07	17.15	17.41	17.15	17.38	544900	17.38
NYSE	CVA	2009-10-06	17.24	17.39	17.15	17.24	916200	17.24
NYSE	CVA	2009-10-05	16.97	17.20	16.65	17.18	1313100	17.18
NYSE	CVA	2009-10-02	16.54	16.92	16.50	16.83	1553500	16.83
NYSE	CVA	2009-10-01	16.98	17.00	16.59	16.67	895100	16.67
NYSE	CVA	2009-09-30	17.27	17.36	16.69	17.00	2744200	17.00
NYSE	CVA	2009-09-29	17.60	17.72	17.12	17.18	2335300	17.18
NYSE	CVA	2009-09-28	17.30	17.69	17.20	17.69	1065600	17.69
NYSE	CVA	2009-09-25	17.50	17.74	17.17	17.20	1491800	17.20
NYSE	CVA	2009-09-24	17.88	17.89	17.51	17.66	942400	17.66
NYSE	CVA	2009-09-23	18.00	18.14	17.65	17.91	1404800	17.91
NYSE	CVA	2009-09-22	18.12	18.21	18.00	18.05	762100	18.05
NYSE	CVA	2009-09-21	18.47	18.47	18.02	18.10	859200	18.10
NYSE	CVA	2009-09-18	18.32	18.80	17.26	18.52	1863800	18.52
NYSE	CVA	2009-09-17	18.80	19.22	18.77	18.86	746200	18.86
NYSE	CVA	2009-09-16	18.38	18.78	18.38	18.78	941300	18.78
NYSE	CVA	2009-09-15	18.04	18.44	18.02	18.38	665900	18.38
NYSE	CVA	2009-09-14	17.94	18.29	17.70	18.16	648900	18.16
NYSE	CVA	2009-09-11	17.94	18.08	17.78	17.93	848500	17.93
NYSE	CVA	2009-09-10	18.05	18.10	17.76	18.03	573300	18.03
NYSE	CVA	2009-09-09	18.07	18.07	17.72	17.92	1324900	17.92
NYSE	CVA	2009-09-08	17.72	18.15	17.63	18.08	1110400	18.08
NYSE	CVA	2009-09-04	17.45	17.65	17.32	17.65	1215500	17.65
NYSE	CVA	2009-09-03	17.37	17.47	17.28	17.41	786200	17.41
NYSE	CVA	2009-09-02	17.44	17.57	17.16	17.40	988000	17.40
NYSE	CVA	2009-09-01	17.87	18.09	17.35	17.50	1229300	17.50
NYSE	CVA	2009-08-31	18.04	18.07	17.71	17.90	1139700	17.90
NYSE	CVA	2009-08-28	18.25	18.33	18.00	18.19	745300	18.19
NYSE	CVA	2009-08-27	18.05	18.17	17.76	18.14	517600	18.14
NYSE	CVA	2009-08-26	17.91	18.08	17.81	18.05	1047200	18.05
NYSE	CVA	2009-08-25	17.74	17.92	17.67	17.85	1131100	17.85
NYSE	CVA	2009-08-24	17.60	17.81	17.55	17.68	1075700	17.68
NYSE	CVA	2009-08-21	16.96	17.53	16.96	17.49	711300	17.49
NYSE	CVA	2009-08-20	16.82	17.03	16.73	17.03	475100	17.03
NYSE	CVA	2009-08-19	16.50	16.91	16.46	16.82	910100	16.82
NYSE	CVA	2009-08-18	16.47	16.81	16.47	16.64	965200	16.64
NYSE	CVA	2009-08-17	16.90	16.93	16.49	16.52	2228000	16.52
NYSE	CVA	2009-08-14	17.01	17.22	16.68	17.21	1053300	17.21
NYSE	CVA	2009-08-13	17.10	17.24	16.78	16.97	509300	16.97
NYSE	CVA	2009-08-12	17.00	17.20	16.85	16.98	835400	16.98
NYSE	CVA	2009-08-11	17.17	17.25	16.85	17.02	706200	17.02
NYSE	CVA	2009-08-10	17.08	17.28	16.98	17.21	391500	17.21
NYSE	CVA	2009-08-07	17.18	17.26	16.87	17.16	525600	17.16
NYSE	CVA	2009-08-06	17.33	17.41	16.93	17.03	756800	17.03
NYSE	CVA	2009-08-05	17.22	17.68	17.12	17.20	891300	17.20
NYSE	CVA	2009-08-04	16.94	17.22	16.87	17.08	1757600	17.08
NYSE	CVA	2009-08-03	16.95	17.15	16.85	16.94	1152700	16.94
NYSE	CVA	2009-07-31	17.39	17.44	16.87	16.89	1756700	16.89
NYSE	CVA	2009-07-30	17.60	17.68	17.29	17.34	1363300	17.34
NYSE	CVA	2009-07-29	17.56	17.67	17.26	17.42	1270600	17.42
NYSE	CVA	2009-07-28	17.86	17.86	17.48	17.62	977600	17.62
NYSE	CVA	2009-07-27	17.60	17.99	17.51	17.98	1510200	17.98
NYSE	CVA	2009-07-24	17.41	17.70	17.08	17.69	4889200	17.69
NYSE	CVA	2009-07-23	17.91	18.11	17.32	17.38	2290000	17.38
NYSE	CVA	2009-07-22	17.87	18.00	17.59	17.91	1617400	17.91
NYSE	CVA	2009-07-21	18.08	18.21	17.54	17.87	1666100	17.87
NYSE	CVA	2009-07-20	17.42	17.96	17.42	17.89	1468900	17.89
NYSE	CVA	2009-07-17	17.64	17.70	17.34	17.35	1257900	17.35
NYSE	CVA	2009-07-16	17.60	17.71	17.20	17.66	617800	17.66
NYSE	CVA	2009-07-15	17.27	17.61	17.20	17.60	1136500	17.60
NYSE	CVA	2009-07-14	16.89	17.18	16.83	17.17	1364300	17.17
NYSE	CVA	2009-07-13	16.40	16.84	16.20	16.83	1398600	16.83
NYSE	CVA	2009-07-10	16.33	16.49	16.20	16.44	497200	16.44
NYSE	CVA	2009-07-09	16.54	16.62	16.27	16.38	704400	16.38
NYSE	CVA	2009-07-08	16.70	16.85	16.12	16.36	2462400	16.36
NYSE	CVA	2009-07-07	16.81	17.13	16.48	16.64	1401900	16.64
NYSE	CVA	2009-07-06	16.53	16.96	16.32	16.68	2307700	16.68
NYSE	CVA	2009-07-02	16.80	16.96	16.67	16.67	635400	16.67
NYSE	CVA	2009-07-01	17.00	17.30	16.81	17.04	955000	17.04
NYSE	CVA	2009-06-30	16.59	16.99	16.59	16.96	1166600	16.96
NYSE	CVA	2009-06-29	16.93	17.04	16.65	16.71	1286000	16.71
NYSE	CVA	2009-06-26	16.53	16.94	16.50	16.79	3765700	16.79
NYSE	CVA	2009-06-25	16.37	16.92	16.21	16.68	2289700	16.68
NYSE	CVA	2009-06-24	16.06	16.36	15.80	16.29	1838100	16.29
NYSE	CVA	2009-06-23	16.02	16.33	15.60	15.89	1878500	15.89
NYSE	CVA	2009-06-22	16.39	16.68	15.96	16.06	1720600	16.06
NYSE	CVA	2009-06-19	16.44	16.72	16.32	16.54	1230900	16.54
NYSE	CVA	2009-06-18	15.93	16.36	15.83	16.27	1549900	16.27
NYSE	CVA	2009-06-17	16.27	16.32	15.64	15.93	3841200	15.93
NYSE	CVA	2009-06-16	16.71	16.79	15.92	16.05	3204700	16.05
NYSE	CVA	2009-06-15	16.73	17.00	16.32	16.55	1662500	16.55
NYSE	CVA	2009-06-12	16.89	17.08	16.65	17.08	1927800	17.08
NYSE	CVA	2009-06-11	16.65	17.63	16.30	17.16	5128100	17.16
NYSE	CVA	2009-06-10	16.30	16.78	16.03	16.65	2877000	16.65
NYSE	CVA	2009-06-09	16.27	16.38	16.08	16.17	2763300	16.17
NYSE	CVA	2009-06-08	16.33	16.41	15.96	16.20	1632500	16.20
NYSE	CVA	2009-06-05	16.04	16.71	15.96	16.24	3346000	16.24
NYSE	CVA	2009-06-04	15.55	15.85	15.38	15.80	1870100	15.80
NYSE	CVA	2009-06-03	15.29	15.36	15.05	15.28	1019100	15.28
NYSE	CVA	2009-06-02	15.84	15.87	15.41	15.46	1508900	15.46
NYSE	CVA	2009-06-01	15.40	15.88	15.40	15.75	1933700	15.75
NYSE	CVA	2009-05-29	15.32	15.48	15.00	15.11	2573200	15.11
NYSE	CVA	2009-05-28	14.80	15.33	14.63	15.31	2520500	15.31
NYSE	CVA	2009-05-27	14.93	15.06	14.70	14.75	1877900	14.75
NYSE	CVA	2009-05-26	14.25	15.15	14.21	14.94	2015800	14.94
NYSE	CVA	2009-05-22	14.83	15.00	14.45	14.61	1890200	14.61
NYSE	CVA	2009-05-21	15.00	15.00	14.42	14.75	4278200	14.75
NYSE	CVA	2009-05-20	15.29	15.41	14.89	15.00	4296200	15.00
NYSE	CVA	2009-05-19	14.85	15.22	14.72	15.11	14067700	15.11
NYSE	CVA	2009-05-18	15.05	15.49	14.11	15.14	4297500	15.14
NYSE	CVA	2009-05-15	15.88	16.04	15.68	15.76	1209800	15.76
NYSE	CVA	2009-05-14	15.60	15.99	15.44	15.94	1092000	15.94
NYSE	CVA	2009-05-13	16.03	16.16	15.45	15.68	1459900	15.68
NYSE	CVA	2009-05-12	16.23	16.29	16.02	16.18	1158900	16.18
NYSE	CVA	2009-05-11	16.34	16.63	16.07	16.29	1253900	16.29
NYSE	CVA	2009-05-08	16.20	16.95	16.16	16.43	1820400	16.43
NYSE	CVA	2009-05-07	16.34	16.72	15.90	16.01	1619500	16.01
NYSE	CVA	2009-05-06	15.93	16.34	15.91	16.25	2154500	16.25
NYSE	CVA	2009-05-05	14.75	15.85	14.66	15.80	2786300	15.80
NYSE	CVA	2009-05-04	13.95	14.76	13.50	14.66	3183500	14.66
NYSE	CVA	2009-05-01	14.05	14.23	13.78	14.04	1227000	14.04
NYSE	CVA	2009-04-30	13.45	14.28	13.44	14.11	2838400	14.11
NYSE	CVA	2009-04-29	13.36	13.64	13.22	13.30	1762600	13.30
NYSE	CVA	2009-04-28	13.52	13.69	13.21	13.30	2103400	13.30
NYSE	CVA	2009-04-27	13.50	13.97	13.39	13.78	1782000	13.78
NYSE	CVA	2009-04-24	14.30	14.31	13.58	13.60	2785400	13.60
NYSE	CVA	2009-04-23	14.07	15.62	13.91	14.07	2977100	14.07
NYSE	CVA	2009-04-22	14.52	14.64	13.60	13.69	3478900	13.69
NYSE	CVA	2009-04-21	15.04	15.27	14.48	14.72	1776300	14.72
NYSE	CVA	2009-04-20	15.67	15.67	14.68	15.10	1822300	15.10
NYSE	CVA	2009-04-17	16.34	16.42	16.07	16.25	976600	16.25
NYSE	CVA	2009-04-16	15.86	16.48	15.62	16.37	1702100	16.37
NYSE	CVA	2009-04-15	14.94	16.00	14.88	15.75	1865900	15.75
NYSE	CVA	2009-04-14	14.67	15.20	14.50	14.97	946800	14.97
NYSE	CVA	2009-04-13	14.71	14.83	14.42	14.69	626600	14.69
NYSE	CVA	2009-04-09	15.00	15.16	14.60	14.81	887300	14.81
NYSE	CVA	2009-04-08	14.70	14.88	14.37	14.81	588300	14.81
NYSE	CVA	2009-04-07	14.66	14.84	14.35	14.64	886200	14.64
NYSE	CVA	2009-04-06	14.38	14.91	14.36	14.88	1060800	14.88
NYSE	CVA	2009-04-03	14.57	14.93	14.20	14.73	1247400	14.73
NYSE	CVA	2009-04-02	13.26	14.72	13.26	14.43	2053900	14.43
NYSE	CVA	2009-04-01	12.90	13.13	12.61	13.10	1313400	13.10
NYSE	CVA	2009-03-31	13.35	13.55	13.04	13.09	1237800	13.09
NYSE	CVA	2009-03-30	13.75	13.75	12.72	13.10	1794100	13.10
NYSE	CVA	2009-03-27	14.09	14.26	13.75	13.88	766300	13.88
NYSE	CVA	2009-03-26	13.73	14.37	13.59	14.34	2877400	14.34
NYSE	CVA	2009-03-25	13.89	14.13	13.18	13.60	1533500	13.60
NYSE	CVA	2009-03-24	14.00	14.23	13.70	13.73	1312300	13.73
NYSE	CVA	2009-03-23	14.23	14.27	13.77	14.15	1964400	14.15
NYSE	CVA	2009-03-20	14.39	14.57	13.90	13.92	974900	13.92
NYSE	CVA	2009-03-19	14.34	14.68	14.06	14.49	1198200	14.49
NYSE	CVA	2009-03-18	14.01	14.26	13.53	14.10	1819900	14.10
NYSE	CVA	2009-03-17	13.76	14.13	13.40	14.11	1576000	14.11
NYSE	CVA	2009-03-16	13.95	14.03	13.60	13.64	962400	13.64
NYSE	CVA	2009-03-13	13.61	13.96	13.45	13.93	1205800	13.93
NYSE	CVA	2009-03-12	13.04	13.64	12.65	13.62	1301100	13.62
NYSE	CVA	2009-03-11	13.32	13.37	12.47	13.02	1783600	13.02
NYSE	CVA	2009-03-10	12.98	13.40	12.92	13.30	1494300	13.30
NYSE	CVA	2009-03-09	13.20	13.70	12.83	12.92	1308400	12.92
NYSE	CVA	2009-03-06	13.61	13.79	13.09	13.42	1912600	13.42
NYSE	CVA	2009-03-05	13.72	13.98	13.33	13.50	1987200	13.50
NYSE	CVA	2009-03-04	14.54	15.06	13.89	14.07	3209200	14.07
NYSE	CVA	2009-03-03	15.01	15.05	14.06	14.26	2406500	14.26
NYSE	CVA	2009-03-02	14.97	15.55	14.72	14.98	1940700	14.98
NYSE	CVA	2009-02-27	15.58	15.67	14.29	15.23	3310700	15.23
NYSE	CVA	2009-02-26	17.47	17.64	16.49	16.67	1940500	16.67
NYSE	CVA	2009-02-25	17.47	17.73	17.11	17.40	1550400	17.40
NYSE	CVA	2009-02-24	17.91	18.23	17.20	17.43	2278100	17.43
NYSE	CVA	2009-02-23	17.92	18.10	17.52	17.90	3036200	17.90
NYSE	CVA	2009-02-20	18.25	18.26	17.29	17.89	1650500	17.89
NYSE	CVA	2009-02-19	18.47	19.00	18.29	18.37	761100	18.37
NYSE	CVA	2009-02-18	18.42	19.21	18.40	18.60	1536900	18.60
NYSE	CVA	2009-02-17	18.42	18.57	18.12	18.30	1215800	18.30
NYSE	CVA	2009-02-13	19.15	19.48	18.90	18.99	470900	18.99
NYSE	CVA	2009-02-12	18.64	19.28	18.45	19.28	870200	19.28
NYSE	CVA	2009-02-11	19.00	19.38	18.74	18.99	784700	18.99
NYSE	CVA	2009-02-10	19.50	19.78	18.85	19.00	1520700	19.00
NYSE	CVA	2009-02-09	19.01	19.71	18.86	19.65	1203900	19.65
NYSE	CVA	2009-02-06	18.63	19.10	18.59	18.89	1004300	18.89
NYSE	CVA	2009-02-05	18.19	18.83	17.95	18.63	1013500	18.63
NYSE	CVA	2009-02-04	18.42	18.81	18.38	18.43	1141500	18.43
NYSE	CVA	2009-02-03	18.61	18.82	18.32	18.59	1192600	18.59
NYSE	CVA	2009-02-02	17.74	18.71	17.64	18.45	2453600	18.45
NYSE	CVA	2009-01-30	17.67	17.96	17.10	17.29	1672500	17.29
NYSE	CVA	2009-01-29	17.59	18.04	17.51	17.81	1228000	17.81
NYSE	CVA	2009-01-28	18.22	18.34	17.53	17.83	1739300	17.83
NYSE	CVA	2009-01-27	18.12	18.25	17.52	17.83	1360900	17.83
NYSE	CVA	2009-01-26	18.49	18.84	17.95	18.12	1340900	18.12
NYSE	CVA	2009-01-23	18.29	18.55	17.87	18.36	1258500	18.36
NYSE	CVA	2009-01-22	18.88	18.90	18.29	18.54	1623300	18.54
NYSE	CVA	2009-01-21	19.49	19.83	18.75	19.22	1598400	19.22
NYSE	CVA	2009-01-20	20.92	21.04	19.31	19.48	1435400	19.48
NYSE	CVA	2009-01-16	20.76	21.06	20.19	20.93	966600	20.93
NYSE	CVA	2009-01-15	19.40	20.75	19.30	20.43	1063900	20.43
NYSE	CVA	2009-01-14	19.69	19.95	19.00	19.64	1744100	19.64
NYSE	CVA	2009-01-13	20.11	20.11	19.31	19.65	1261200	19.65
NYSE	CVA	2009-01-12	20.46	20.88	19.91	20.24	700800	20.24
NYSE	CVA	2009-01-09	21.08	21.63	20.30	20.75	723800	20.75
NYSE	CVA	2009-01-08	21.08	21.25	20.43	20.81	1633700	20.81
NYSE	CVA	2009-01-07	22.34	22.50	21.22	21.32	1169500	21.32
NYSE	CVA	2009-01-06	22.85	22.92	22.25	22.50	1058700	22.50
NYSE	CVA	2009-01-05	21.79	22.89	21.49	22.68	981100	22.68
NYSE	CVA	2009-01-02	21.76	22.80	21.46	21.71	1344600	21.71