Compass Minerals International Inc NYSE:CMP Historical Prices

Below are the 5089 trading days of historical prices for CMP.

#	Exchange	Symbol	Date	Open	High	Low	Close
5089	NYSE	CMP	Mon, Mar 4, 2024	22.90	23.37	22.52	22.84
5088	NYSE	CMP	Fri, Mar 1, 2024	23.00	23.59	22.56	23.57
5087	NYSE	CMP	Thu, Feb 29, 2024	22.51	22.87	22.26	22.80
5086	NYSE	CMP	Wed, Feb 28, 2024	22.25	22.75	22.03	22.04
5085	NYSE	CMP	Tue, Feb 27, 2024	22.08	22.55	22.03	22.43
5084	NYSE	CMP	Mon, Feb 26, 2024	21.86	22.35	21.54	21.79
5083	NYSE	CMP	Fri, Feb 23, 2024	21.12	22.17	20.94	22.04
5082	NYSE	CMP	Thu, Feb 22, 2024	21.47	21.58	21.05	21.13
5081	NYSE	CMP	Wed, Feb 21, 2024	22.50	22.65	21.44	21.60
5080	NYSE	CMP	Tue, Feb 20, 2024	22.25	22.83	22.02	22.59
5079	NYSE	CMP	Fri, Feb 16, 2024	22.69	23.17	22.43	22.69
5078	NYSE	CMP	Thu, Feb 15, 2024	21.75	22.83	21.75	22.75
5077	NYSE	CMP	Wed, Feb 14, 2024	20.92	21.57	20.77	21.50
5076	NYSE	CMP	Tue, Feb 13, 2024	22.05	22.13	20.58	20.68
5075	NYSE	CMP	Mon, Feb 12, 2024	20.60	23.19	20.58	22.78
5074	NYSE	CMP	Fri, Feb 9, 2024	21.30	21.56	20.63	20.70
5073	NYSE	CMP	Thu, Feb 8, 2024	21.15	21.91	19.00	21.25
5072	NYSE	CMP	Wed, Feb 7, 2024	22.54	22.80	22.39	22.56
5071	NYSE	CMP	Tue, Feb 6, 2024	22.12	23.04	22.12	22.43
5070	NYSE	CMP	Mon, Feb 5, 2024	22.53	22.71	22.10	22.28
5069	NYSE	CMP	Fri, Feb 2, 2024	22.62	23.16	22.40	23.01
5068	NYSE	CMP	Thu, Feb 1, 2024	22.60	23.13	22.37	22.97
5067	NYSE	CMP	Wed, Jan 31, 2024	23.52	23.71	22.45	22.49
5066	NYSE	CMP	Tue, Jan 30, 2024	23.58	23.99	23.38	23.50
5065	NYSE	CMP	Mon, Jan 29, 2024	22.99	23.77	22.78	23.73
5064	NYSE	CMP	Fri, Jan 26, 2024	22.36	23.24	22.36	23.04
5063	NYSE	CMP	Thu, Jan 25, 2024	21.92	22.10	21.57	22.10
5062	NYSE	CMP	Wed, Jan 24, 2024	21.97	21.98	21.25	21.59
5061	NYSE	CMP	Tue, Jan 23, 2024	21.31	21.41	20.76	21.19
5060	NYSE	CMP	Mon, Jan 22, 2024	21.05	21.30	20.75	20.83
5059	NYSE	CMP	Fri, Jan 19, 2024	21.02	21.29	20.33	21.16
5058	NYSE	CMP	Thu, Jan 18, 2024	20.06	20.95	19.92	20.88
5057	NYSE	CMP	Wed, Jan 17, 2024	19.02	19.88	18.88	19.79
5056	NYSE	CMP	Tue, Jan 16, 2024	20.05	20.20	19.20	19.47
5055	NYSE	CMP	Fri, Jan 12, 2024	20.30	20.67	20.02	20.45
5054	NYSE	CMP	Thu, Jan 11, 2024	20.44	20.44	19.90	19.99
5053	NYSE	CMP	Wed, Jan 10, 2024	20.35	20.81	20.00	20.61
5052	NYSE	CMP	Tue, Jan 9, 2024	21.51	21.51	20.50	20.55
5051	NYSE	CMP	Mon, Jan 8, 2024	22.42	22.48	21.58	21.84
5050	NYSE	CMP	Fri, Jan 5, 2024	23.00	23.20	22.40	22.54
5049	NYSE	CMP	Thu, Jan 4, 2024	24.22	24.40	23.30	23.30
5048	NYSE	CMP	Wed, Jan 3, 2024	24.30	25.02	23.91	24.10
5047	NYSE	CMP	Tue, Jan 2, 2024	25.12	25.52	24.78	24.91
5046	NYSE	CMP	Fri, Dec 29, 2023	25.95	26.03	25.26	25.32
5045	NYSE	CMP	Thu, Dec 28, 2023	26.13	26.39	25.99	26.12
5044	NYSE	CMP	Wed, Dec 27, 2023	26.70	26.79	26.24	26.32
5043	NYSE	CMP	Tue, Dec 26, 2023	26.40	26.90	26.10	26.69
5042	NYSE	CMP	Fri, Dec 22, 2023	26.59	26.94	26.23	26.37
5041	NYSE	CMP	Thu, Dec 21, 2023	26.32	26.60	26.02	26.44
5040	NYSE	CMP	Wed, Dec 20, 2023	26.23	26.80	25.78	25.90
5039	NYSE	CMP	Tue, Dec 19, 2023	26.72	27.10	25.67	26.35
5038	NYSE	CMP	Mon, Dec 18, 2023	26.26	26.82	26.00	26.44
5037	NYSE	CMP	Fri, Dec 15, 2023	25.94	26.31	25.70	26.16
5036	NYSE	CMP	Thu, Dec 14, 2023	25.37	27.25	25.19	25.84
5035	NYSE	CMP	Wed, Dec 13, 2023	23.88	24.74	23.25	24.70
5034	NYSE	CMP	Tue, Dec 12, 2023	24.42	24.43	23.79	23.94
5033	NYSE	CMP	Mon, Dec 11, 2023	24.44	24.81	24.34	24.51
5032	NYSE	CMP	Fri, Dec 8, 2023	24.34	25.00	24.34	24.60
5031	NYSE	CMP	Thu, Dec 7, 2023	24.64	24.86	24.29	24.42
5030	NYSE	CMP	Wed, Dec 6, 2023	24.44	25.45	24.19	24.43
5029	NYSE	CMP	Tue, Dec 5, 2023	24.70	24.97	23.85	24.13
5028	NYSE	CMP	Mon, Dec 4, 2023	25.01	25.32	24.33	24.92
5027	NYSE	CMP	Fri, Dec 1, 2023	24.19	25.38	23.96	25.32
5026	NYSE	CMP	Thu, Nov 30, 2023	24.65	24.90	24.10	24.28
5025	NYSE	CMP	Wed, Nov 29, 2023	24.79	25.11	24.45	24.66
5024	NYSE	CMP	Tue, Nov 28, 2023	24.57	24.78	24.10	24.51
5023	NYSE	CMP	Mon, Nov 27, 2023	25.08	25.08	24.36	24.47
5022	NYSE	CMP	Fri, Nov 24, 2023	25.27	25.70	25.13	25.22
5021	NYSE	CMP	Wed, Nov 22, 2023	25.48	25.81	25.19	25.47
5020	NYSE	CMP	Tue, Nov 21, 2023	25.02	26.07	24.90	25.42
5019	NYSE	CMP	Mon, Nov 20, 2023	24.27	25.44	24.01	25.32
5018	NYSE	CMP	Fri, Nov 17, 2023	23.90	24.71	22.80	23.67
5017	NYSE	CMP	Thu, Nov 16, 2023	25.53	25.85	24.64	24.69
5016	NYSE	CMP	Wed, Nov 15, 2023	25.26	26.23	25.26	25.85
5015	NYSE	CMP	Tue, Nov 14, 2023	24.59	25.54	24.59	25.18
5014	NYSE	CMP	Mon, Nov 13, 2023	23.82	24.02	23.36	23.62
5013	NYSE	CMP	Fri, Nov 10, 2023	23.89	24.11	23.40	23.94
5012	NYSE	CMP	Thu, Nov 9, 2023	24.16	24.64	23.84	23.87
5011	NYSE	CMP	Wed, Nov 8, 2023	24.21	24.34	23.73	23.96
5010	NYSE	CMP	Tue, Nov 7, 2023	24.33	24.49	23.95	24.35
5009	NYSE	CMP	Mon, Nov 6, 2023	24.80	25.00	24.35	24.60
5008	NYSE	CMP	Fri, Nov 3, 2023	24.85	25.82	24.75	24.87
5007	NYSE	CMP	Thu, Nov 2, 2023	25.55	25.81	23.67	24.18
5006	NYSE	CMP	Wed, Nov 1, 2023	24.40	25.30	23.91	25.27
5005	NYSE	CMP	Tue, Oct 31, 2023	24.67	24.88	24.26	24.64
5004	NYSE	CMP	Mon, Oct 30, 2023	24.81	25.14	24.21	24.61
5003	NYSE	CMP	Fri, Oct 27, 2023	24.58	24.62	23.95	24.44
5002	NYSE	CMP	Thu, Oct 26, 2023	24.30	24.99	24.30	24.52
5001	NYSE	CMP	Wed, Oct 25, 2023	24.85	25.03	24.05	24.29
5000	NYSE	CMP	Tue, Oct 24, 2023	25.88	26.06	24.98	25.06
4999	NYSE	CMP	Mon, Oct 23, 2023	26.51	26.80	25.77	25.77
4998	NYSE	CMP	Fri, Oct 20, 2023	27.01	27.15	26.72	26.78
4997	NYSE	CMP	Thu, Oct 19, 2023	27.41	27.74	27.05	27.07
4996	NYSE	CMP	Wed, Oct 18, 2023	28.40	28.40	27.28	27.50
4995	NYSE	CMP	Tue, Oct 17, 2023	27.52	28.70	27.52	28.59
4994	NYSE	CMP	Mon, Oct 16, 2023	27.63	28.40	27.41	27.87
4993	NYSE	CMP	Fri, Oct 13, 2023	27.45	27.49	26.93	27.27
4992	NYSE	CMP	Thu, Oct 12, 2023	27.66	27.66	26.84	27.30
4991	NYSE	CMP	Wed, Oct 11, 2023	27.39	27.60	27.07	27.57
4990	NYSE	CMP	Tue, Oct 10, 2023	27.26	27.76	27.20	27.33
4989	NYSE	CMP	Mon, Oct 9, 2023	26.68	27.52	26.59	27.21
4988	NYSE	CMP	Fri, Oct 6, 2023	26.16	27.05	26.02	26.90
4987	NYSE	CMP	Thu, Oct 5, 2023	26.50	26.77	25.85	26.22
4986	NYSE	CMP	Wed, Oct 4, 2023	26.84	26.88	26.24	26.67
4985	NYSE	CMP	Tue, Oct 3, 2023	26.71	27.15	26.65	26.95
4984	NYSE	CMP	Mon, Oct 2, 2023	27.70	27.70	26.77	27.12
4983	NYSE	CMP	Fri, Sep 29, 2023	27.86	28.16	27.64	27.95
4982	NYSE	CMP	Thu, Sep 28, 2023	27.04	27.65	26.93	27.60
4981	NYSE	CMP	Wed, Sep 27, 2023	27.07	27.25	26.50	26.90
4980	NYSE	CMP	Tue, Sep 26, 2023	26.65	27.07	26.65	26.83
4979	NYSE	CMP	Mon, Sep 25, 2023	27.25	27.56	26.67	26.95
4978	NYSE	CMP	Fri, Sep 22, 2023	27.25	27.81	27.22	27.45
4977	NYSE	CMP	Thu, Sep 21, 2023	27.17	27.22	26.64	27.00
4976	NYSE	CMP	Wed, Sep 20, 2023	28.05	28.50	27.46	27.48
4975	NYSE	CMP	Tue, Sep 19, 2023	27.78	28.10	27.64	27.88
4974	NYSE	CMP	Mon, Sep 18, 2023	28.99	29.00	27.82	27.83
4973	NYSE	CMP	Fri, Sep 15, 2023	29.60	29.66	28.69	28.94
4972	NYSE	CMP	Thu, Sep 14, 2023	29.48	29.97	29.41	29.58
4971	NYSE	CMP	Wed, Sep 13, 2023	29.20	29.57	28.92	29.05
4970	NYSE	CMP	Tue, Sep 12, 2023	28.81	29.26	28.65	29.04
4969	NYSE	CMP	Mon, Sep 11, 2023	29.37	29.85	28.79	28.81
4968	NYSE	CMP	Fri, Sep 8, 2023	28.69	29.24	28.21	28.80
4967	NYSE	CMP	Thu, Sep 7, 2023	28.59	28.88	27.95	28.70
4966	NYSE	CMP	Wed, Sep 6, 2023	29.12	29.20	28.67	28.81
4965	NYSE	CMP	Tue, Sep 5, 2023	29.98	30.03	28.78	28.95
4964	NYSE	CMP	Fri, Sep 1, 2023	30.61	31.16	30.60	30.63
4963	NYSE	CMP	Thu, Aug 31, 2023	29.89	30.31	29.64	30.15
4962	NYSE	CMP	Wed, Aug 30, 2023	29.58	30.01	29.53	29.79
4961	NYSE	CMP	Tue, Aug 29, 2023	29.32	29.64	28.99	29.53
4960	NYSE	CMP	Mon, Aug 28, 2023	29.28	29.99	29.28	29.49
4959	NYSE	CMP	Fri, Aug 25, 2023	29.32	29.48	28.86	29.28
4958	NYSE	CMP	Thu, Aug 24, 2023	29.45	29.51	28.91	29.25
4957	NYSE	CMP	Wed, Aug 23, 2023	29.85	29.85	29.30	29.61
4956	NYSE	CMP	Tue, Aug 22, 2023	30.01	30.22	29.35	29.91
4955	NYSE	CMP	Mon, Aug 21, 2023	29.84	30.08	29.40	29.87
4954	NYSE	CMP	Fri, Aug 18, 2023	30.35	30.68	29.85	30.01
4953	NYSE	CMP	Thu, Aug 17, 2023	30.68	31.42	30.56	30.65
4952	NYSE	CMP	Wed, Aug 16, 2023	30.72	31.39	30.52	30.68
4951	NYSE	CMP	Tue, Aug 15, 2023	32.56	32.56	30.62	30.65
4950	NYSE	CMP	Mon, Aug 14, 2023	33.50	33.59	32.71	33.00
4949	NYSE	CMP	Fri, Aug 11, 2023	34.25	34.45	33.79	33.88
4948	NYSE	CMP	Thu, Aug 10, 2023	36.38	36.52	34.14	34.46
4947	NYSE	CMP	Wed, Aug 9, 2023	39.24	39.24	34.58	36.51
4946	NYSE	CMP	Tue, Aug 8, 2023	38.00	38.92	37.77	38.71
4945	NYSE	CMP	Mon, Aug 7, 2023	39.10	39.32	37.89	38.50
4944	NYSE	CMP	Fri, Aug 4, 2023	38.94	39.78	38.63	39.03
4943	NYSE	CMP	Thu, Aug 3, 2023	38.33	39.04	37.82	38.95
4942	NYSE	CMP	Wed, Aug 2, 2023	38.27	38.87	37.77	38.48
4941	NYSE	CMP	Tue, Aug 1, 2023	37.88	38.96	37.64	38.75
4940	NYSE	CMP	Mon, Jul 31, 2023	38.19	38.50	37.74	37.87
4939	NYSE	CMP	Fri, Jul 28, 2023	37.64	38.34	37.63	37.97
4938	NYSE	CMP	Thu, Jul 27, 2023	37.09	37.80	36.73	37.34
4937	NYSE	CMP	Wed, Jul 26, 2023	36.35	37.36	36.35	37.13
4936	NYSE	CMP	Tue, Jul 25, 2023	35.81	36.67	35.74	36.52
4935	NYSE	CMP	Mon, Jul 24, 2023	35.34	35.75	34.87	35.68
4934	NYSE	CMP	Fri, Jul 21, 2023	36.07	36.07	34.71	35.24
4933	NYSE	CMP	Thu, Jul 20, 2023	36.71	36.73	35.88	35.91
4932	NYSE	CMP	Wed, Jul 19, 2023	35.45	36.62	35.45	36.47
4931	NYSE	CMP	Tue, Jul 18, 2023	35.72	36.48	35.57	36.09
4930	NYSE	CMP	Mon, Jul 17, 2023	33.84	35.66	33.71	35.42
4929	NYSE	CMP	Fri, Jul 14, 2023	33.51	33.70	32.79	33.11
4928	NYSE	CMP	Thu, Jul 13, 2023	33.46	33.82	33.16	33.66
4927	NYSE	CMP	Wed, Jul 12, 2023	34.00	34.00	33.26	33.34
4926	NYSE	CMP	Tue, Jul 11, 2023	33.14	33.35	32.73	33.29
4925	NYSE	CMP	Mon, Jul 10, 2023	32.97	33.34	32.74	32.98
4924	NYSE	CMP	Fri, Jul 7, 2023	33.07	33.88	33.07	33.18
4923	NYSE	CMP	Thu, Jul 6, 2023	33.38	33.41	32.53	33.09
4922	NYSE	CMP	Wed, Jul 5, 2023	34.29	34.29	33.48	33.62
4921	NYSE	CMP	Mon, Jul 3, 2023	34.00	34.49	34.00	34.33
4920	NYSE	CMP	Fri, Jun 30, 2023	34.44	34.44	33.64	34.00
4919	NYSE	CMP	Thu, Jun 29, 2023	33.66	34.57	33.54	34.12
4918	NYSE	CMP	Wed, Jun 28, 2023	33.42	33.65	32.84	33.53
4917	NYSE	CMP	Tue, Jun 27, 2023	33.71	33.91	33.33	33.75
4916	NYSE	CMP	Mon, Jun 26, 2023	33.68	34.16	33.50	33.68
4915	NYSE	CMP	Fri, Jun 23, 2023	32.46	33.58	32.40	33.47
4914	NYSE	CMP	Thu, Jun 22, 2023	34.79	34.79	32.81	32.93
4913	NYSE	CMP	Wed, Jun 21, 2023	34.48	35.37	34.30	34.98
4912	NYSE	CMP	Tue, Jun 20, 2023	34.93	34.98	34.24	34.86
4911	NYSE	CMP	Fri, Jun 16, 2023	35.57	35.57	34.78	35.22
4910	NYSE	CMP	Thu, Jun 15, 2023	34.75	35.50	34.52	35.46
4909	NYSE	CMP	Wed, Jun 14, 2023	36.95	37.30	34.90	34.96
4908	NYSE	CMP	Tue, Jun 13, 2023	35.60	36.38	35.60	36.36
4907	NYSE	CMP	Mon, Jun 12, 2023	35.33	35.88	34.92	35.31
4906	NYSE	CMP	Fri, Jun 9, 2023	35.30	35.80	34.93	35.50
4905	NYSE	CMP	Thu, Jun 8, 2023	35.24	35.52	34.73	35.40
4904	NYSE	CMP	Wed, Jun 7, 2023	35.33	36.00	35.24	35.29
4903	NYSE	CMP	Tue, Jun 6, 2023	33.28	35.17	33.19	35.04
4902	NYSE	CMP	Mon, Jun 5, 2023	34.05	33.78	32.65	34.27
4901	NYSE	CMP	Fri, Jun 2, 2023	32.89	34.31	32.25	34.27
4900	NYSE	CMP	Thu, Jun 1, 2023	32.01	32.17	31.38	31.71
4899	NYSE	CMP	Wed, May 31, 2023	32.30	32.30	31.36	31.73
4898	NYSE	CMP	Tue, May 30, 2023	33.17	33.18	32.47	32.50
4897	NYSE	CMP	Fri, May 26, 2023	33.41	33.66	32.93	33.05
4896	NYSE	CMP	Thu, May 25, 2023	33.91	33.98	32.85	33.32
4895	NYSE	CMP	Wed, May 24, 2023	34.46	34.67	33.52	34.06
4894	NYSE	CMP	Tue, May 23, 2023	34.25	35.52	34.00	34.69
4893	NYSE	CMP	Mon, May 22, 2023	35.00	35.00	33.00	34.32
4892	NYSE	CMP	Fri, May 19, 2023	34.45	34.53	33.64	34.07
4891	NYSE	CMP	Thu, May 18, 2023	33.15	34.12	32.99	34.08
4890	NYSE	CMP	Wed, May 17, 2023	33.46	33.66	32.71	33.53
4889	NYSE	CMP	Tue, May 16, 2023	33.00	33.30	32.89	32.95
4888	NYSE	CMP	Mon, May 15, 2023	33.79	33.79	32.64	33.21
4887	NYSE	CMP	Fri, May 12, 2023	32.41	33.61	32.23	33.45
4886	NYSE	CMP	Thu, May 11, 2023	30.38	32.94	30.38	32.40
4885	NYSE	CMP	Wed, May 10, 2023	29.98	31.86	28.89	31.02
4884	NYSE	CMP	Tue, May 9, 2023	30.56	30.90	30.36	30.61
4883	NYSE	CMP	Mon, May 8, 2023	31.89	31.93	30.84	30.92
4882	NYSE	CMP	Fri, May 5, 2023	31.49	31.93	31.40	31.54
4881	NYSE	CMP	Thu, May 4, 2023	31.72	31.94	30.78	30.92
4880	NYSE	CMP	Wed, May 3, 2023	32.30	32.77	31.79	32.02
4879	NYSE	CMP	Tue, May 2, 2023	32.18	32.30	31.35	32.07
4878	NYSE	CMP	Mon, May 1, 2023	32.84	33.03	32.11	32.46
4877	NYSE	CMP	Fri, Apr 28, 2023	32.30	33.10	32.20	32.73
4876	NYSE	CMP	Thu, Apr 27, 2023	31.98	32.33	31.65	32.27
4875	NYSE	CMP	Wed, Apr 26, 2023	31.63	32.15	31.39	31.70
4874	NYSE	CMP	Tue, Apr 25, 2023	31.63	31.71	30.82	31.61
4873	NYSE	CMP	Mon, Apr 24, 2023	31.94	32.45	31.83	32.29
4872	NYSE	CMP	Fri, Apr 21, 2023	32.25	32.25	31.38	31.91
4871	NYSE	CMP	Thu, Apr 20, 2023	32.58	32.79	32.01	32.35
4870	NYSE	CMP	Wed, Apr 19, 2023	31.65	32.93	31.28	32.88
4869	NYSE	CMP	Tue, Apr 18, 2023	32.82	32.82	31.79	32.19
4868	NYSE	CMP	Mon, Apr 17, 2023	31.58	32.56	31.50	32.55
4867	NYSE	CMP	Fri, Apr 14, 2023	32.38	32.79	31.30	31.60
4866	NYSE	CMP	Thu, Apr 13, 2023	32.57	32.80	32.16	32.24
4865	NYSE	CMP	Wed, Apr 12, 2023	33.07	33.07	32.17	32.22
4864	NYSE	CMP	Tue, Apr 11, 2023	32.32	33.07	32.22	32.59
4863	NYSE	CMP	Mon, Apr 10, 2023	31.17	32.22	31.02	31.90
4862	NYSE	CMP	Thu, Apr 6, 2023	32.14	32.14	31.21	31.49
4861	NYSE	CMP	Wed, Apr 5, 2023	33.38	33.57	31.72	32.02
4860	NYSE	CMP	Tue, Apr 4, 2023	34.31	34.31	33.05	33.85
4859	NYSE	CMP	Mon, Apr 3, 2023	34.38	34.79	33.87	34.41
4858	NYSE	CMP	Fri, Mar 31, 2023	33.37	34.35	33.37	34.29
4857	NYSE	CMP	Thu, Mar 30, 2023	33.07	33.41	32.55	33.02
4856	NYSE	CMP	Wed, Mar 29, 2023	32.00	32.87	31.86	32.56
4855	NYSE	CMP	Tue, Mar 28, 2023	31.19	31.91	31.19	31.61
4854	NYSE	CMP	Mon, Mar 27, 2023	31.64	31.71	31.02	31.30
4853	NYSE	CMP	Fri, Mar 24, 2023	30.41	31.54	30.41	31.24
4852	NYSE	CMP	Thu, Mar 23, 2023	31.52	31.93	30.56	30.86
4851	NYSE	CMP	Wed, Mar 22, 2023	32.65	32.89	31.34	31.40
4850	NYSE	CMP	Tue, Mar 21, 2023	32.35	33.11	32.25	32.78
4849	NYSE	CMP	Mon, Mar 20, 2023	32.50	32.85	31.50	31.75
4848	NYSE	CMP	Fri, Mar 17, 2023	32.86	32.89	31.75	31.99
4847	NYSE	CMP	Thu, Mar 16, 2023	32.75	33.40	32.18	33.04
4846	NYSE	CMP	Wed, Mar 15, 2023	33.16	33.58	32.56	33.27
4845	NYSE	CMP	Tue, Mar 14, 2023	35.34	35.72	33.60	34.27
4844	NYSE	CMP	Mon, Mar 13, 2023	34.69	35.27	34.02	34.16
4843	NYSE	CMP	Fri, Mar 10, 2023	36.19	36.47	34.83	35.34
4842	NYSE	CMP	Thu, Mar 9, 2023	37.97	37.97	36.12	36.39
4841	NYSE	CMP	Wed, Mar 8, 2023	38.28	38.72	37.57	37.85
4840	NYSE	CMP	Tue, Mar 7, 2023	39.26	39.45	38.00	38.11
4839	NYSE	CMP	Mon, Mar 6, 2023	40.26	40.62	39.05	39.37
4838	NYSE	CMP	Fri, Mar 3, 2023	39.58	40.95	39.15	40.86
4837	NYSE	CMP	Thu, Mar 2, 2023	38.42	39.32	38.42	39.32
4836	NYSE	CMP	Wed, Mar 1, 2023	38.77	39.71	38.28	39.05
4835	NYSE	CMP	Tue, Feb 28, 2023	38.89	38.97	38.47	38.53
4834	NYSE	CMP	Mon, Feb 27, 2023	39.00	39.20	38.40	38.75
4833	NYSE	CMP	Fri, Feb 24, 2023	38.37	38.77	38.00	38.77
4832	NYSE	CMP	Thu, Feb 23, 2023	39.60	39.95	38.80	39.15
4831	NYSE	CMP	Wed, Feb 22, 2023	39.00	39.94	38.91	39.29
4830	NYSE	CMP	Tue, Feb 21, 2023	40.23	40.39	38.88	39.06
4829	NYSE	CMP	Fri, Feb 17, 2023	40.72	40.97	40.19	40.78
4828	NYSE	CMP	Thu, Feb 16, 2023	39.45	41.15	39.23	40.77
4827	NYSE	CMP	Wed, Feb 15, 2023	38.50	40.46	38.03	40.16
4826	NYSE	CMP	Tue, Feb 14, 2023	38.78	39.75	38.47	39.20
4825	NYSE	CMP	Mon, Feb 13, 2023	38.30	39.34	37.74	39.14
4824	NYSE	CMP	Fri, Feb 10, 2023	38.10	39.00	37.87	38.64
4823	NYSE	CMP	Thu, Feb 9, 2023	39.00	39.70	38.50	38.92
4822	NYSE	CMP	Wed, Feb 8, 2023	44.00	44.24	37.83	38.98
4821	NYSE	CMP	Tue, Feb 7, 2023	45.06	46.18	44.62	45.71
4820	NYSE	CMP	Mon, Feb 6, 2023	46.99	46.99	45.11	45.50
4819	NYSE	CMP	Fri, Feb 3, 2023	46.84	47.40	46.56	47.20
4818	NYSE	CMP	Thu, Feb 2, 2023	45.95	47.68	45.47	47.68
4817	NYSE	CMP	Wed, Feb 1, 2023	46.67	46.86	44.45	45.67
4816	NYSE	CMP	Tue, Jan 31, 2023	44.01	46.69	43.84	46.66
4815	NYSE	CMP	Mon, Jan 30, 2023	44.24	44.57	43.65	43.86
4814	NYSE	CMP	Fri, Jan 27, 2023	44.86	45.39	44.38	44.56
4813	NYSE	CMP	Thu, Jan 26, 2023	45.44	45.59	43.93	45.14
4812	NYSE	CMP	Wed, Jan 25, 2023	44.88	45.37	44.34	45.34
4811	NYSE	CMP	Tue, Jan 24, 2023	45.00	45.40	44.32	45.32
4810	NYSE	CMP	Mon, Jan 23, 2023	45.04	45.68	44.73	45.01
4809	NYSE	CMP	Fri, Jan 20, 2023	44.76	45.24	43.71	45.14
4808	NYSE	CMP	Thu, Jan 19, 2023	45.00	45.45	44.52	44.73
4807	NYSE	CMP	Wed, Jan 18, 2023	46.91	47.44	45.62	45.67
4806	NYSE	CMP	Tue, Jan 17, 2023	46.71	46.90	45.67	46.40
4805	NYSE	CMP	Fri, Jan 13, 2023	46.24	47.23	45.76	47.01
4804	NYSE	CMP	Thu, Jan 12, 2023	46.21	46.69	45.35	46.55
4803	NYSE	CMP	Wed, Jan 11, 2023	46.18	46.44	45.27	45.62
4802	NYSE	CMP	Tue, Jan 10, 2023	45.16	46.02	44.66	45.84
4801	NYSE	CMP	Mon, Jan 9, 2023	46.92	47.18	45.50	45.55
4800	NYSE	CMP	Fri, Jan 6, 2023	44.90	46.42	44.64	46.24
4799	NYSE	CMP	Thu, Jan 5, 2023	42.76	44.43	42.00	44.06
4798	NYSE	CMP	Wed, Jan 4, 2023	42.05	43.39	41.92	42.91
4797	NYSE	CMP	Tue, Jan 3, 2023	41.56	41.99	40.88	41.65
4796	NYSE	CMP	Fri, Dec 30, 2022	40.76	41.38	40.35	41.00
4795	NYSE	CMP	Thu, Dec 29, 2022	40.70	41.61	40.22	41.11
4794	NYSE	CMP	Wed, Dec 28, 2022	41.44	41.59	39.86	40.21
4793	NYSE	CMP	Tue, Dec 27, 2022	41.94	42.51	40.98	41.46
4792	NYSE	CMP	Fri, Dec 23, 2022	41.13	41.74	40.61	41.65
4791	NYSE	CMP	Thu, Dec 22, 2022	41.05	41.12	39.94	40.94
4790	NYSE	CMP	Wed, Dec 21, 2022	40.82	41.93	40.66	41.77
4789	NYSE	CMP	Tue, Dec 20, 2022	40.00	40.87	38.89	40.07
4788	NYSE	CMP	Mon, Dec 19, 2022	42.47	42.47	39.68	40.08
4787	NYSE	CMP	Fri, Dec 16, 2022	41.10	42.74	41.00	42.31
4786	NYSE	CMP	Thu, Dec 15, 2022	42.70	42.70	41.77	42.01
4785	NYSE	CMP	Wed, Dec 14, 2022	43.83	44.35	43.16	43.50
4784	NYSE	CMP	Tue, Dec 13, 2022	45.77	45.82	43.70	44.30
4783	NYSE	CMP	Mon, Dec 12, 2022	42.73	44.04	42.49	43.92
4782	NYSE	CMP	Fri, Dec 9, 2022	43.10	44.42	42.84	42.85
4781	NYSE	CMP	Thu, Dec 8, 2022	45.03	45.16	43.07	43.26
4780	NYSE	CMP	Wed, Dec 7, 2022	43.89	44.90	43.67	44.25
4779	NYSE	CMP	Tue, Dec 6, 2022	45.01	45.31	42.37	43.81
4778	NYSE	CMP	Mon, Dec 5, 2022	45.83	46.73	44.62	44.65
4777	NYSE	CMP	Fri, Dec 2, 2022	42.95	46.03	42.63	45.91
4776	NYSE	CMP	Thu, Dec 1, 2022	44.23	44.81	42.81	43.82
4775	NYSE	CMP	Wed, Nov 30, 2022	41.59	44.58	40.58	44.35
4774	NYSE	CMP	Tue, Nov 29, 2022	40.86	42.18	40.60	41.01
4773	NYSE	CMP	Mon, Nov 28, 2022	41.73	41.73	40.32	40.47
4772	NYSE	CMP	Fri, Nov 25, 2022	42.00	42.46	41.82	42.44
4771	NYSE	CMP	Wed, Nov 23, 2022	42.13	42.61	41.65	42.50
4770	NYSE	CMP	Tue, Nov 22, 2022	41.47	42.19	41.25	41.90
4769	NYSE	CMP	Mon, Nov 21, 2022	40.09	41.37	39.61	41.10
4768	NYSE	CMP	Fri, Nov 18, 2022	42.31	42.38	40.01	40.56
4767	NYSE	CMP	Thu, Nov 17, 2022	41.79	42.29	41.20	41.89
4766	NYSE	CMP	Wed, Nov 16, 2022	43.10	43.56	42.23	42.74
4765	NYSE	CMP	Tue, Nov 15, 2022	44.62	44.62	43.11	43.52
4764	NYSE	CMP	Mon, Nov 14, 2022	43.44	44.24	43.32	43.48
4763	NYSE	CMP	Fri, Nov 11, 2022	44.50	45.13	43.72	44.11
4762	NYSE	CMP	Thu, Nov 10, 2022	40.91	44.42	40.53	43.91
4761	NYSE	CMP	Wed, Nov 9, 2022	40.55	40.61	38.65	38.92
4760	NYSE	CMP	Tue, Nov 8, 2022	40.56	42.60	40.07	41.13
4759	NYSE	CMP	Mon, Nov 7, 2022	39.85	40.71	39.39	40.41
4758	NYSE	CMP	Fri, Nov 4, 2022	39.54	40.20	38.89	39.62
4757	NYSE	CMP	Thu, Nov 3, 2022	37.12	38.32	36.78	38.01
4756	NYSE	CMP	Wed, Nov 2, 2022	39.81	40.31	37.95	38.01
4755	NYSE	CMP	Tue, Nov 1, 2022	40.39	40.85	39.76	40.02
4754	NYSE	CMP	Mon, Oct 31, 2022	40.58	40.58	39.47	39.54
4753	NYSE	CMP	Fri, Oct 28, 2022	40.96	41.27	40.00	40.47
4752	NYSE	CMP	Thu, Oct 27, 2022	41.17	41.80	40.30	40.97
4751	NYSE	CMP	Wed, Oct 26, 2022	41.04	41.72	40.71	40.97
4750	NYSE	CMP	Tue, Oct 25, 2022	39.70	40.69	39.24	40.39
4749	NYSE	CMP	Mon, Oct 24, 2022	39.99	40.26	39.27	39.99
4748	NYSE	CMP	Fri, Oct 21, 2022	38.98	40.65	38.59	40.06
4747	NYSE	CMP	Thu, Oct 20, 2022	39.71	40.52	38.31	38.72
4746	NYSE	CMP	Wed, Oct 19, 2022	40.10	40.79	39.48	39.88
4745	NYSE	CMP	Tue, Oct 18, 2022	40.79	41.23	39.99	40.61
4744	NYSE	CMP	Mon, Oct 17, 2022	38.69	40.00	38.60	39.83
4743	NYSE	CMP	Fri, Oct 14, 2022	40.40	40.61	37.74	37.74
4742	NYSE	CMP	Thu, Oct 13, 2022	38.55	40.41	37.74	40.25
4741	NYSE	CMP	Wed, Oct 12, 2022	39.34	39.82	38.64	39.45
4740	NYSE	CMP	Tue, Oct 11, 2022	39.37	40.41	38.79	39.44
4739	NYSE	CMP	Mon, Oct 10, 2022	39.98	40.64	39.07	39.65
4738	NYSE	CMP	Fri, Oct 7, 2022	39.44	39.95	38.99	39.68
4737	NYSE	CMP	Thu, Oct 6, 2022	40.08	40.57	39.57	39.97
4736	NYSE	CMP	Wed, Oct 5, 2022	40.96	41.41	40.57	40.65
4735	NYSE	CMP	Tue, Oct 4, 2022	41.08	42.46	40.81	42.32
4734	NYSE	CMP	Mon, Oct 3, 2022	39.42	40.72	39.12	40.14
4733	NYSE	CMP	Fri, Sep 30, 2022	38.21	39.63	37.86	38.53
4732	NYSE	CMP	Thu, Sep 29, 2022	38.78	38.83	37.64	38.49
4731	NYSE	CMP	Wed, Sep 28, 2022	37.70	39.33	37.61	38.98
4730	NYSE	CMP	Tue, Sep 27, 2022	37.22	37.71	36.75	37.43
4729	NYSE	CMP	Mon, Sep 26, 2022	36.41	38.29	36.15	36.56
4728	NYSE	CMP	Fri, Sep 23, 2022	37.36	37.57	36.15	36.88
4727	NYSE	CMP	Thu, Sep 22, 2022	39.01	39.26	37.47	38.46
4726	NYSE	CMP	Wed, Sep 21, 2022	40.74	41.08	38.67	38.69
4725	NYSE	CMP	Tue, Sep 20, 2022	40.80	40.89	39.44	40.42
4724	NYSE	CMP	Mon, Sep 19, 2022	37.97	41.52	37.97	41.33
4723	NYSE	CMP	Fri, Sep 16, 2022	38.79	39.02	36.86	38.44
4722	NYSE	CMP	Thu, Sep 15, 2022	41.68	42.70	39.39	39.41
4721	NYSE	CMP	Wed, Sep 14, 2022	41.43	42.05	37.68	41.37
4720	NYSE	CMP	Tue, Sep 13, 2022	40.73	41.44	38.31	39.31
4719	NYSE	CMP	Mon, Sep 12, 2022	40.68	42.43	40.26	42.32
4718	NYSE	CMP	Fri, Sep 9, 2022	39.21	40.18	39.08	40.04
4717	NYSE	CMP	Thu, Sep 8, 2022	39.53	39.93	38.65	38.77
4716	NYSE	CMP	Wed, Sep 7, 2022	38.37	39.99	38.31	39.84
4715	NYSE	CMP	Tue, Sep 6, 2022	39.71	39.86	38.25	38.89
4714	NYSE	CMP	Fri, Sep 2, 2022	40.43	40.51	38.81	39.14
4713	NYSE	CMP	Thu, Sep 1, 2022	40.00	40.00	38.68	39.76
4712	NYSE	CMP	Wed, Aug 31, 2022	41.42	41.64	40.44	40.49
4711	NYSE	CMP	Tue, Aug 30, 2022	42.11	42.44	41.01	41.17
4710	NYSE	CMP	Mon, Aug 29, 2022	41.75	42.83	41.43	42.24
4709	NYSE	CMP	Fri, Aug 26, 2022	43.79	44.12	42.04	42.45
4708	NYSE	CMP	Thu, Aug 25, 2022	42.79	44.09	42.46	43.89
4707	NYSE	CMP	Wed, Aug 24, 2022	41.17	42.30	41.01	42.18
4706	NYSE	CMP	Tue, Aug 23, 2022	41.25	42.20	41.21	41.49
4705	NYSE	CMP	Mon, Aug 22, 2022	41.48	41.73	40.87	41.28
4704	NYSE	CMP	Fri, Aug 19, 2022	43.32	43.36	42.02	42.44
4703	NYSE	CMP	Thu, Aug 18, 2022	43.24	43.91	43.04	43.79
4702	NYSE	CMP	Wed, Aug 17, 2022	43.31	43.71	42.45	43.08
4701	NYSE	CMP	Tue, Aug 16, 2022	43.55	44.51	43.42	43.97
4700	NYSE	CMP	Mon, Aug 15, 2022	42.62	43.50	42.10	43.36
4699	NYSE	CMP	Fri, Aug 12, 2022	41.92	43.77	41.63	43.22
4698	NYSE	CMP	Thu, Aug 11, 2022	40.98	42.72	40.98	41.70
4697	NYSE	CMP	Wed, Aug 10, 2022	40.99	41.17	40.12	40.61
4696	NYSE	CMP	Tue, Aug 9, 2022	39.87	41.48	39.73	40.07
4695	NYSE	CMP	Mon, Aug 8, 2022	38.16	39.28	37.78	39.07
4694	NYSE	CMP	Fri, Aug 5, 2022	37.23	38.36	37.17	37.78
4693	NYSE	CMP	Thu, Aug 4, 2022	37.29	37.51	36.88	37.23
4692	NYSE	CMP	Wed, Aug 3, 2022	37.70	37.98	37.07	37.21
4691	NYSE	CMP	Tue, Aug 2, 2022	36.83	37.69	36.41	37.30
4690	NYSE	CMP	Mon, Aug 1, 2022	37.00	37.62	36.37	36.96
4689	NYSE	CMP	Fri, Jul 29, 2022	37.38	37.95	36.90	37.23
4688	NYSE	CMP	Thu, Jul 28, 2022	37.18	37.85	36.35	37.11
4687	NYSE	CMP	Wed, Jul 27, 2022	35.46	37.13	35.12	36.66
4686	NYSE	CMP	Tue, Jul 26, 2022	35.79	35.95	35.29	35.55
4685	NYSE	CMP	Mon, Jul 25, 2022	34.72	35.78	33.58	35.59
4684	NYSE	CMP	Fri, Jul 22, 2022	34.76	36.04	34.23	34.50
4683	NYSE	CMP	Thu, Jul 21, 2022	34.50	34.60	33.33	34.53
4682	NYSE	CMP	Wed, Jul 20, 2022	33.26	34.12	33.02	34.05
4681	NYSE	CMP	Tue, Jul 19, 2022	31.91	33.37	31.71	33.16
4680	NYSE	CMP	Mon, Jul 18, 2022	32.41	32.97	31.76	31.91
4679	NYSE	CMP	Fri, Jul 15, 2022	32.11	32.25	31.02	31.68
4678	NYSE	CMP	Thu, Jul 14, 2022	31.53	31.74	30.67	31.47
4677	NYSE	CMP	Wed, Jul 13, 2022	31.92	33.41	31.92	32.61
4676	NYSE	CMP	Tue, Jul 12, 2022	31.37	32.52	31.37	32.34
4675	NYSE	CMP	Mon, Jul 11, 2022	31.92	32.23	31.39	31.74
4674	NYSE	CMP	Fri, Jul 8, 2022	32.53	33.29	32.01	32.28
4673	NYSE	CMP	Thu, Jul 7, 2022	32.39	32.98	32.34	32.51
4672	NYSE	CMP	Wed, Jul 6, 2022	32.86	33.14	30.96	31.85
4671	NYSE	CMP	Tue, Jul 5, 2022	33.35	33.35	31.78	32.85
4670	NYSE	CMP	Fri, Jul 1, 2022	34.64	35.26	33.67	34.24
4669	NYSE	CMP	Thu, Jun 30, 2022	35.45	35.80	34.28	35.39
4668	NYSE	CMP	Wed, Jun 29, 2022	36.08	36.47	34.78	35.93
4667	NYSE	CMP	Tue, Jun 28, 2022	37.04	37.63	35.32	35.44
4666	NYSE	CMP	Mon, Jun 27, 2022	36.94	37.54	36.15	36.53
4665	NYSE	CMP	Fri, Jun 24, 2022	35.95	37.06	35.67	36.72
4664	NYSE	CMP	Thu, Jun 23, 2022	36.40	37.38	34.15	35.53
4663	NYSE	CMP	Wed, Jun 22, 2022	35.81	36.86	35.70	36.57
4662	NYSE	CMP	Tue, Jun 21, 2022	36.67	36.69	35.51	36.60
4661	NYSE	CMP	Fri, Jun 17, 2022	34.14	35.76	32.85	35.59
4660	NYSE	CMP	Thu, Jun 16, 2022	35.86	36.25	31.85	32.61
4659	NYSE	CMP	Wed, Jun 15, 2022	37.05	37.80	36.00	36.75
4658	NYSE	CMP	Tue, Jun 14, 2022	36.41	37.87	35.29	36.45
4657	NYSE	CMP	Mon, Jun 13, 2022	40.00	40.15	35.75	36.41
4656	NYSE	CMP	Fri, Jun 10, 2022	40.95	42.15	40.53	41.59
4655	NYSE	CMP	Thu, Jun 9, 2022	42.29	42.50	41.55	41.62
4654	NYSE	CMP	Wed, Jun 8, 2022	44.04	44.41	42.56	42.57
4653	NYSE	CMP	Tue, Jun 7, 2022	44.13	44.90	43.95	44.60
4652	NYSE	CMP	Mon, Jun 6, 2022	44.62	44.78	43.92	44.49
4651	NYSE	CMP	Fri, Jun 3, 2022	44.99	45.32	43.74	44.42
4650	NYSE	CMP	Thu, Jun 2, 2022	44.13	45.65	44.00	45.38
4649	NYSE	CMP	Wed, Jun 1, 2022	44.97	45.27	43.27	43.74
4648	NYSE	CMP	Tue, May 31, 2022	45.68	45.90	44.80	44.93
4647	NYSE	CMP	Fri, May 27, 2022	45.24	46.22	44.95	45.49
4646	NYSE	CMP	Thu, May 26, 2022	44.83	45.96	44.70	45.12
4645	NYSE	CMP	Wed, May 25, 2022	43.87	45.04	43.54	44.62
4644	NYSE	CMP	Tue, May 24, 2022	44.33	44.96	43.58	44.13
4643	NYSE	CMP	Mon, May 23, 2022	43.78	44.57	43.28	44.27
4642	NYSE	CMP	Fri, May 20, 2022	44.65	45.42	42.67	43.34
4641	NYSE	CMP	Thu, May 19, 2022	44.82	45.96	43.89	44.21
4640	NYSE	CMP	Wed, May 18, 2022	46.34	47.22	45.00	45.27
4639	NYSE	CMP	Tue, May 17, 2022	45.50	46.78	44.69	45.99
4638	NYSE	CMP	Mon, May 16, 2022	43.33	44.64	43.17	44.28
4637	NYSE	CMP	Fri, May 13, 2022	42.07	43.38	41.71	43.20
4636	NYSE	CMP	Thu, May 12, 2022	42.28	42.28	40.20	41.23
4635	NYSE	CMP	Wed, May 11, 2022	43.20	45.09	42.09	42.45
4634	NYSE	CMP	Tue, May 10, 2022	45.99	46.28	42.64	43.20
4633	NYSE	CMP	Mon, May 9, 2022	46.45	48.28	45.02	45.68
4632	NYSE	CMP	Fri, May 6, 2022	57.10	57.28	47.99	48.11
4631	NYSE	CMP	Thu, May 5, 2022	60.60	60.60	57.38	58.86
4630	NYSE	CMP	Wed, May 4, 2022	59.03	60.91	58.55	60.54
4629	NYSE	CMP	Tue, May 3, 2022	58.34	60.01	57.61	59.10
4628	NYSE	CMP	Mon, May 2, 2022	58.49	60.16	57.08	58.41
4627	NYSE	CMP	Fri, Apr 29, 2022	61.50	61.85	58.82	59.13
4626	NYSE	CMP	Thu, Apr 28, 2022	60.01	61.81	58.65	61.49
4625	NYSE	CMP	Wed, Apr 27, 2022	59.85	60.20	58.73	59.35
4624	NYSE	CMP	Tue, Apr 26, 2022	60.91	60.91	59.27	59.42
4623	NYSE	CMP	Mon, Apr 25, 2022	62.10	62.50	58.82	60.91
4622	NYSE	CMP	Fri, Apr 22, 2022	63.47	64.13	62.63	63.19
4621	NYSE	CMP	Thu, Apr 21, 2022	65.75	66.09	62.92	63.74
4620	NYSE	CMP	Wed, Apr 20, 2022	66.53	67.03	65.38	65.66
4619	NYSE	CMP	Tue, Apr 19, 2022	65.25	67.67	64.92	66.58
4618	NYSE	CMP	Mon, Apr 18, 2022	65.51	66.47	64.97	65.23
4617	NYSE	CMP	Thu, Apr 14, 2022	66.02	66.61	65.23	65.54
4616	NYSE	CMP	Wed, Apr 13, 2022	65.10	66.28	64.43	65.97
4615	NYSE	CMP	Tue, Apr 12, 2022	63.00	65.09	62.82	64.70
4614	NYSE	CMP	Mon, Apr 11, 2022	61.45	62.84	61.08	62.46
4613	NYSE	CMP	Fri, Apr 8, 2022	62.37	62.75	61.32	61.44
4612	NYSE	CMP	Thu, Apr 7, 2022	62.88	63.52	61.61	62.28
4611	NYSE	CMP	Wed, Apr 6, 2022	62.83	63.80	62.15	62.52
4610	NYSE	CMP	Tue, Apr 5, 2022	64.55	65.50	62.36	62.65
4609	NYSE	CMP	Mon, Apr 4, 2022	64.19	64.52	62.98	64.46
4608	NYSE	CMP	Fri, Apr 1, 2022	63.03	64.23	62.79	63.79
4607	NYSE	CMP	Thu, Mar 31, 2022	63.84	64.44	62.59	62.79
4606	NYSE	CMP	Wed, Mar 30, 2022	63.27	64.36	61.78	63.37
4605	NYSE	CMP	Tue, Mar 29, 2022	62.32	62.97	60.35	62.77
4604	NYSE	CMP	Mon, Mar 28, 2022	64.36	64.60	62.41	63.12
4603	NYSE	CMP	Fri, Mar 25, 2022	63.15	64.78	63.15	64.69
4602	NYSE	CMP	Thu, Mar 24, 2022	61.96	63.84	61.76	63.37
4601	NYSE	CMP	Wed, Mar 23, 2022	59.91	61.71	59.58	61.38
4600	NYSE	CMP	Tue, Mar 22, 2022	60.83	61.62	59.73	60.37
4599	NYSE	CMP	Mon, Mar 21, 2022	60.97	62.43	60.33	60.83
4598	NYSE	CMP	Fri, Mar 18, 2022	60.83	60.95	59.36	60.18
4597	NYSE	CMP	Thu, Mar 17, 2022	60.75	62.25	60.62	60.98
4596	NYSE	CMP	Wed, Mar 16, 2022	61.48	62.02	59.34	60.83
4595	NYSE	CMP	Tue, Mar 15, 2022	59.67	61.90	58.75	61.51
4594	NYSE	CMP	Mon, Mar 14, 2022	62.16	62.34	60.02	60.64
4593	NYSE	CMP	Fri, Mar 11, 2022	60.01	61.62	59.73	61.26
4592	NYSE	CMP	Thu, Mar 10, 2022	58.68	60.98	58.43	60.68
4591	NYSE	CMP	Wed, Mar 9, 2022	59.37	60.34	58.83	59.42
4590	NYSE	CMP	Tue, Mar 8, 2022	61.22	62.43	59.60	59.84
4589	NYSE	CMP	Mon, Mar 7, 2022	60.89	62.88	60.73	61.34
4588	NYSE	CMP	Fri, Mar 4, 2022	60.00	60.90	59.26	60.65
4587	NYSE	CMP	Thu, Mar 3, 2022	59.58	61.54	58.97	60.44
4586	NYSE	CMP	Wed, Mar 2, 2022	57.33	59.43	57.04	59.07
4585	NYSE	CMP	Tue, Mar 1, 2022	58.41	58.99	55.90	56.37
4584	NYSE	CMP	Mon, Feb 28, 2022	57.25	59.10	57.18	58.62
4583	NYSE	CMP	Fri, Feb 25, 2022	56.26	58.47	55.82	58.28
4582	NYSE	CMP	Thu, Feb 24, 2022	52.94	56.90	51.83	56.48
4581	NYSE	CMP	Wed, Feb 23, 2022	54.63	55.16	53.43	53.67
4580	NYSE	CMP	Tue, Feb 22, 2022	54.85	55.46	53.75	54.80
4579	NYSE	CMP	Fri, Feb 18, 2022	55.39	55.75	54.31	54.90
4578	NYSE	CMP	Thu, Feb 17, 2022	55.25	55.71	54.71	55.56
4577	NYSE	CMP	Wed, Feb 16, 2022	54.68	56.64	54.38	55.96
4576	NYSE	CMP	Tue, Feb 15, 2022	52.75	54.65	52.33	54.53
4575	NYSE	CMP	Mon, Feb 14, 2022	52.50	53.39	52.05	53.20
4574	NYSE	CMP	Fri, Feb 11, 2022	50.77	52.90	50.68	52.80
4573	NYSE	CMP	Thu, Feb 10, 2022	51.23	54.07	50.82	51.13
4572	NYSE	CMP	Wed, Feb 9, 2022	55.22	55.75	50.88	52.99
4571	NYSE	CMP	Tue, Feb 8, 2022	55.85	56.96	55.47	56.83
4570	NYSE	CMP	Mon, Feb 7, 2022	55.24	56.02	54.18	55.39
4569	NYSE	CMP	Fri, Feb 4, 2022	54.99	55.90	54.71	55.04
4568	NYSE	CMP	Thu, Feb 3, 2022	55.32	56.14	54.47	55.13
4567	NYSE	CMP	Wed, Feb 2, 2022	54.55	55.90	54.21	55.49
4566	NYSE	CMP	Tue, Feb 1, 2022	53.77	55.19	53.74	54.44
4565	NYSE	CMP	Mon, Jan 31, 2022	54.17	54.26	52.72	53.40
4564	NYSE	CMP	Fri, Jan 28, 2022	53.45	54.81	52.58	54.62
4563	NYSE	CMP	Thu, Jan 27, 2022	53.09	56.16	52.85	54.30
4562	NYSE	CMP	Wed, Jan 26, 2022	53.09	53.50	51.00	51.39
4561	NYSE	CMP	Tue, Jan 25, 2022	51.85	52.87	50.25	52.43
4560	NYSE	CMP	Mon, Jan 24, 2022	50.98	53.04	50.50	52.70
4559	NYSE	CMP	Fri, Jan 21, 2022	52.47	53.30	51.63	51.88
4558	NYSE	CMP	Thu, Jan 20, 2022	54.08	54.97	52.67	52.86
4557	NYSE	CMP	Wed, Jan 19, 2022	55.42	55.82	53.78	53.82
4556	NYSE	CMP	Tue, Jan 18, 2022	54.33	55.96	54.03	55.42
4555	NYSE	CMP	Fri, Jan 14, 2022	52.89	54.76	52.73	54.61
4554	NYSE	CMP	Thu, Jan 13, 2022	53.61	54.85	53.58	53.62
4553	NYSE	CMP	Wed, Jan 12, 2022	54.32	54.38	53.35	53.68
4552	NYSE	CMP	Tue, Jan 11, 2022	53.77	54.04	52.66	53.84
4551	NYSE	CMP	Mon, Jan 10, 2022	54.38	54.54	53.63	53.90
4550	NYSE	CMP	Fri, Jan 7, 2022	55.31	55.66	53.83	54.96
4549	NYSE	CMP	Thu, Jan 6, 2022	51.78	55.10	51.78	54.51
4548	NYSE	CMP	Wed, Jan 5, 2022	53.81	54.52	51.73	51.78
4547	NYSE	CMP	Tue, Jan 4, 2022	52.80	54.08	52.53	53.60
4546	NYSE	CMP	Mon, Jan 3, 2022	51.19	52.99	51.12	52.46
4545	NYSE	CMP	Fri, Dec 31, 2021	50.42	51.99	50.34	51.08
4544	NYSE	CMP	Thu, Dec 30, 2021	51.75	52.25	50.60	50.64
4543	NYSE	CMP	Wed, Dec 29, 2021	52.10	52.51	51.53	51.64
4542	NYSE	CMP	Tue, Dec 28, 2021	52.05	52.55	51.87	52.12
4541	NYSE	CMP	Mon, Dec 27, 2021	51.61	52.34	51.03	52.28
4540	NYSE	CMP	Thu, Dec 23, 2021	51.54	52.22	51.35	51.80
4539	NYSE	CMP	Wed, Dec 22, 2021	51.50	51.83	51.03	51.52
4538	NYSE	CMP	Tue, Dec 21, 2021	50.69	52.14	50.30	51.80
4537	NYSE	CMP	Mon, Dec 20, 2021	51.59	51.94	49.57	50.22
4536	NYSE	CMP	Fri, Dec 17, 2021	54.04	54.76	52.29	52.38
4535	NYSE	CMP	Thu, Dec 16, 2021	54.17	54.84	53.52	54.31
4534	NYSE	CMP	Wed, Dec 15, 2021	53.93	54.25	52.70	53.79
4533	NYSE	CMP	Tue, Dec 14, 2021	52.96	53.86	51.99	52.54
4532	NYSE	CMP	Mon, Dec 13, 2021	51.83	53.53	51.65	53.04
4531	NYSE	CMP	Fri, Dec 10, 2021	52.48	52.48	51.38	51.96
4530	NYSE	CMP	Thu, Dec 9, 2021	51.59	52.06	50.95	51.85
4529	NYSE	CMP	Wed, Dec 8, 2021	52.00	52.79	51.87	52.31
4528	NYSE	CMP	Tue, Dec 7, 2021	51.85	52.33	51.49	52.09
4527	NYSE	CMP	Mon, Dec 6, 2021	51.64	51.64	48.12	51.05
4526	NYSE	CMP	Fri, Dec 3, 2021	50.36	51.60	49.68	51.43
4525	NYSE	CMP	Thu, Dec 2, 2021	48.62	50.54	48.41	50.27
4524	NYSE	CMP	Wed, Dec 1, 2021	49.66	50.78	48.60	48.63
4523	NYSE	CMP	Tue, Nov 30, 2021	49.89	50.30	47.10	48.65
4522	NYSE	CMP	Mon, Nov 29, 2021	51.97	51.97	50.00	50.10
4521	NYSE	CMP	Fri, Nov 26, 2021	51.43	52.21	49.82	51.39
4520	NYSE	CMP	Wed, Nov 24, 2021	52.78	53.25	51.76	52.88
4519	NYSE	CMP	Tue, Nov 23, 2021	52.35	53.44	52.09	52.86
4518	NYSE	CMP	Mon, Nov 22, 2021	52.25	53.23	51.45	52.45
4517	NYSE	CMP	Fri, Nov 19, 2021	54.57	54.63	51.92	52.63
4516	NYSE	CMP	Thu, Nov 18, 2021	56.00	56.39	53.47	54.92
4515	NYSE	CMP	Wed, Nov 17, 2021	57.76	58.48	55.51	56.63
4514	NYSE	CMP	Tue, Nov 16, 2021	65.43	65.92	54.76	57.01
4513	NYSE	CMP	Mon, Nov 15, 2021	72.32	72.32	71.31	71.97
4512	NYSE	CMP	Fri, Nov 12, 2021	72.12	73.21	71.36	71.85
4511	NYSE	CMP	Thu, Nov 11, 2021	72.06	73.20	71.62	72.29
4510	NYSE	CMP	Wed, Nov 10, 2021	72.41	72.80	70.93	71.16
4509	NYSE	CMP	Tue, Nov 9, 2021	72.20	73.03	71.78	72.59
4508	NYSE	CMP	Mon, Nov 8, 2021	72.40	73.48	71.66	72.28
4507	NYSE	CMP	Fri, Nov 5, 2021	71.28	73.05	70.68	72.50
4506	NYSE	CMP	Thu, Nov 4, 2021	71.86	73.26	69.50	70.35
4505	NYSE	CMP	Wed, Nov 3, 2021	69.85	71.71	69.72	71.14
4504	NYSE	CMP	Tue, Nov 2, 2021	68.76	70.18	68.36	69.80
4503	NYSE	CMP	Mon, Nov 1, 2021	65.61	69.27	65.53	69.25
4502	NYSE	CMP	Fri, Oct 29, 2021	65.42	66.91	65.27	65.60
4501	NYSE	CMP	Thu, Oct 28, 2021	66.47	67.00	65.54	65.76
4500	NYSE	CMP	Wed, Oct 27, 2021	68.86	69.05	66.32	66.48
4499	NYSE	CMP	Tue, Oct 26, 2021	69.74	70.02	68.95	69.27
4498	NYSE	CMP	Mon, Oct 25, 2021	69.97	71.33	69.56	69.74
4497	NYSE	CMP	Fri, Oct 22, 2021	69.48	70.73	68.94	69.68
4496	NYSE	CMP	Thu, Oct 21, 2021	69.64	69.64	67.05	69.31
4495	NYSE	CMP	Wed, Oct 20, 2021	70.97	72.22	69.01	69.88
4494	NYSE	CMP	Tue, Oct 19, 2021	73.24	73.29	72.34	73.07
4493	NYSE	CMP	Mon, Oct 18, 2021	74.06	74.66	73.15	73.19
4492	NYSE	CMP	Fri, Oct 15, 2021	74.99	75.44	74.29	74.49
4491	NYSE	CMP	Thu, Oct 14, 2021	72.96	74.62	72.61	74.20
4490	NYSE	CMP	Wed, Oct 13, 2021	69.32	72.53	69.07	72.48
4489	NYSE	CMP	Tue, Oct 12, 2021	68.50	69.69	68.11	69.18
4488	NYSE	CMP	Mon, Oct 11, 2021	68.00	69.85	67.94	68.49
4487	NYSE	CMP	Fri, Oct 8, 2021	67.35	67.51	66.64	67.27
4486	NYSE	CMP	Thu, Oct 7, 2021	66.54	67.54	66.08	67.19
4485	NYSE	CMP	Wed, Oct 6, 2021	65.05	65.67	63.00	65.58
4484	NYSE	CMP	Tue, Oct 5, 2021	66.44	67.27	65.20	65.49
4483	NYSE	CMP	Mon, Oct 4, 2021	66.57	66.87	65.20	66.33
4482	NYSE	CMP	Fri, Oct 1, 2021	64.85	66.53	64.24	66.34
4481	NYSE	CMP	Thu, Sep 30, 2021	65.58	65.73	63.90	64.40
4480	NYSE	CMP	Wed, Sep 29, 2021	63.77	64.11	62.90	64.02
4479	NYSE	CMP	Tue, Sep 28, 2021	63.69	64.69	62.82	63.42
4478	NYSE	CMP	Mon, Sep 27, 2021	62.77	64.83	62.77	63.96
4477	NYSE	CMP	Fri, Sep 24, 2021	62.00	63.18	61.78	62.75
4476	NYSE	CMP	Thu, Sep 23, 2021	62.34	62.80	61.66	62.02
4475	NYSE	CMP	Wed, Sep 22, 2021	60.99	62.94	60.99	62.24
4474	NYSE	CMP	Tue, Sep 21, 2021	60.25	60.85	59.25	60.48
4473	NYSE	CMP	Mon, Sep 20, 2021	62.09	62.09	58.88	59.70
4472	NYSE	CMP	Fri, Sep 17, 2021	66.66	66.66	62.78	63.48
4471	NYSE	CMP	Thu, Sep 16, 2021	67.76	68.24	66.36	67.15
4470	NYSE	CMP	Wed, Sep 15, 2021	67.62	69.22	67.51	68.43
4469	NYSE	CMP	Tue, Sep 14, 2021	67.86	68.15	67.09	67.37
4468	NYSE	CMP	Mon, Sep 13, 2021	67.53	68.39	66.54	67.79
4467	NYSE	CMP	Fri, Sep 10, 2021	66.76	67.63	66.34	66.44
4466	NYSE	CMP	Thu, Sep 9, 2021	66.17	67.08	65.82	66.10
4465	NYSE	CMP	Wed, Sep 8, 2021	67.17	67.63	66.30	66.03
4464	NYSE	CMP	Tue, Sep 7, 2021	67.44	68.40	67.31	67.64
4463	NYSE	CMP	Fri, Sep 3, 2021	68.13	68.45	67.42	67.85
4462	NYSE	CMP	Thu, Sep 2, 2021	66.85	68.05	66.63	67.97
4461	NYSE	CMP	Wed, Sep 1, 2021	66.70	66.70	65.13	66.59
4460	NYSE	CMP	Tue, Aug 31, 2021	65.85	67.05	65.59	66.93
4459	NYSE	CMP	Mon, Aug 30, 2021	66.93	66.93	65.45	66.29
4458	NYSE	CMP	Fri, Aug 27, 2021	64.87	66.92	64.87	66.63
4457	NYSE	CMP	Thu, Aug 26, 2021	66.00	66.25	64.85	64.89
4456	NYSE	CMP	Wed, Aug 25, 2021	66.33	67.32	65.95	66.19
4455	NYSE	CMP	Tue, Aug 24, 2021	66.26	67.06	65.97	66.36
4454	NYSE	CMP	Mon, Aug 23, 2021	65.06	66.21	64.62	65.94
4453	NYSE	CMP	Fri, Aug 20, 2021	64.87	65.55	63.76	64.52
4452	NYSE	CMP	Thu, Aug 19, 2021	64.00	64.97	63.67	64.83
4451	NYSE	CMP	Wed, Aug 18, 2021	65.91	66.23	64.72	65.17
4450	NYSE	CMP	Tue, Aug 17, 2021	67.42	67.42	65.39	66.67
4449	NYSE	CMP	Mon, Aug 16, 2021	66.87	68.82	64.15	67.71
4448	NYSE	CMP	Fri, Aug 13, 2021	68.83	69.24	67.82	68.41
4447	NYSE	CMP	Thu, Aug 12, 2021	69.07	69.15	67.67	68.79
4446	NYSE	CMP	Wed, Aug 11, 2021	68.88	69.16	67.69	68.90
4445	NYSE	CMP	Tue, Aug 10, 2021	67.54	68.69	67.07	68.18
4444	NYSE	CMP	Mon, Aug 9, 2021	67.21	67.92	66.50	67.71
4443	NYSE	CMP	Fri, Aug 6, 2021	68.00	68.67	67.21	67.98
4442	NYSE	CMP	Thu, Aug 5, 2021	67.36	67.98	65.00	67.57
4441	NYSE	CMP	Wed, Aug 4, 2021	68.00	68.27	65.79	67.38
4440	NYSE	CMP	Tue, Aug 3, 2021	67.86	69.03	67.67	68.59
4439	NYSE	CMP	Mon, Aug 2, 2021	68.84	69.98	67.57	68.15
4438	NYSE	CMP	Fri, Jul 30, 2021	68.71	69.57	68.00	68.56
4437	NYSE	CMP	Thu, Jul 29, 2021	67.51	69.53	67.45	69.12
4436	NYSE	CMP	Wed, Jul 28, 2021	67.69	67.92	66.55	66.60
4435	NYSE	CMP	Tue, Jul 27, 2021	68.02	68.51	67.12	67.32
4434	NYSE	CMP	Mon, Jul 26, 2021	69.86	70.30	68.41	68.66
4433	NYSE	CMP	Fri, Jul 23, 2021	67.99	69.37	67.25	69.21
4432	NYSE	CMP	Thu, Jul 22, 2021	69.01	69.01	67.36	67.50
4431	NYSE	CMP	Wed, Jul 21, 2021	70.08	70.90	68.74	69.05
4430	NYSE	CMP	Tue, Jul 20, 2021	67.84	70.38	67.66	69.18
4429	NYSE	CMP	Mon, Jul 19, 2021	69.80	69.80	66.76	67.39
4428	NYSE	CMP	Fri, Jul 16, 2021	70.91	71.29	69.97	70.33
4427	NYSE	CMP	Thu, Jul 15, 2021	68.00	70.61	67.78	70.30
4426	NYSE	CMP	Wed, Jul 14, 2021	70.91	72.00	67.38	68.43
4425	NYSE	CMP	Tue, Jul 13, 2021	60.77	61.03	59.79	60.46
4424	NYSE	CMP	Mon, Jul 12, 2021	60.19	61.81	59.85	61.16
4423	NYSE	CMP	Fri, Jul 9, 2021	59.95	60.99	59.62	60.82
4422	NYSE	CMP	Thu, Jul 8, 2021	58.00	59.24	57.23	58.87
4421	NYSE	CMP	Wed, Jul 7, 2021	59.25	59.83	58.46	58.82
4420	NYSE	CMP	Tue, Jul 6, 2021	59.35	59.35	58.05	59.25
4419	NYSE	CMP	Fri, Jul 2, 2021	60.02	60.16	59.13	59.17
4418	NYSE	CMP	Thu, Jul 1, 2021	59.95	60.14	59.22	59.72
4417	NYSE	CMP	Wed, Jun 30, 2021	58.60	59.50	58.43	59.26
4416	NYSE	CMP	Tue, Jun 29, 2021	58.83	59.11	58.19	58.89
4415	NYSE	CMP	Mon, Jun 28, 2021	59.55	59.55	58.15	58.40
4414	NYSE	CMP	Fri, Jun 25, 2021	60.65	60.83	59.64	59.76
4413	NYSE	CMP	Thu, Jun 24, 2021	59.93	60.31	59.45	60.26
4412	NYSE	CMP	Wed, Jun 23, 2021	60.04	60.25	59.15	59.40
4411	NYSE	CMP	Tue, Jun 22, 2021	58.50	59.88	57.91	59.33
4410	NYSE	CMP	Mon, Jun 21, 2021	59.22	60.36	58.26	58.46
4409	NYSE	CMP	Fri, Jun 18, 2021	59.66	60.78	57.72	58.48
4408	NYSE	CMP	Thu, Jun 17, 2021	63.73	63.92	60.28	61.76
4407	NYSE	CMP	Wed, Jun 16, 2021	63.94	65.42	63.58	64.39
4406	NYSE	CMP	Tue, Jun 15, 2021	65.19	65.81	63.76	64.53
4405	NYSE	CMP	Mon, Jun 14, 2021	66.46	66.46	65.43	65.60
4404	NYSE	CMP	Fri, Jun 11, 2021	66.77	66.97	66.10	66.60
4403	NYSE	CMP	Thu, Jun 10, 2021	66.29	66.77	65.55	66.25
4402	NYSE	CMP	Wed, Jun 9, 2021	67.25	67.47	66.14	66.16
4401	NYSE	CMP	Tue, Jun 8, 2021	67.26	68.13	66.66	67.24
4400	NYSE	CMP	Mon, Jun 7, 2021	68.20	68.70	67.16	67.26
4399	NYSE	CMP	Fri, Jun 4, 2021	68.60	68.70	67.69	68.33
4398	NYSE	CMP	Thu, Jun 3, 2021	68.78	69.15	67.48	68.28
4397	NYSE	CMP	Wed, Jun 2, 2021	70.97	70.97	69.17	69.50
4396	NYSE	CMP	Tue, Jun 1, 2021	70.60	71.30	69.87	70.73
4395	NYSE	CMP	Fri, May 28, 2021	70.96	70.97	69.78	69.90
4394	NYSE	CMP	Thu, May 27, 2021	70.00	71.32	69.56	70.93
4393	NYSE	CMP	Wed, May 26, 2021	68.02	69.45	67.84	69.37
4392	NYSE	CMP	Tue, May 25, 2021	69.38	69.38	67.64	68.01
4391	NYSE	CMP	Mon, May 24, 2021	68.77	69.82	68.34	69.39
4390	NYSE	CMP	Fri, May 21, 2021	69.68	69.96	68.28	68.77
4389	NYSE	CMP	Thu, May 20, 2021	68.56	68.91	67.60	68.91
4388	NYSE	CMP	Wed, May 19, 2021	68.80	69.10	67.64	68.77
4387	NYSE	CMP	Tue, May 18, 2021	71.27	71.88	70.06	70.18
4386	NYSE	CMP	Mon, May 17, 2021	69.72	71.28	69.08	71.16
4385	NYSE	CMP	Fri, May 14, 2021	69.45	69.97	68.12	69.78
4384	NYSE	CMP	Thu, May 13, 2021	68.09	69.91	68.09	68.77
4383	NYSE	CMP	Wed, May 12, 2021	68.84	69.25	67.09	67.73
4382	NYSE	CMP	Tue, May 11, 2021	68.00	69.97	67.92	69.31
4381	NYSE	CMP	Mon, May 10, 2021	70.44	70.90	68.93	69.16
4380	NYSE	CMP	Fri, May 7, 2021	70.00	70.68	68.88	70.22
4379	NYSE	CMP	Thu, May 6, 2021	69.92	70.62	69.08	70.02
4378	NYSE	CMP	Wed, May 5, 2021	69.36	69.81	66.03	69.67
4377	NYSE	CMP	Tue, May 4, 2021	69.75	71.35	69.75	70.06
4376	NYSE	CMP	Mon, May 3, 2021	68.99	70.40	68.41	69.87
4375	NYSE	CMP	Fri, Apr 30, 2021	68.25	69.27	67.89	67.92
4374	NYSE	CMP	Thu, Apr 29, 2021	70.00	70.76	69.16	69.40
4373	NYSE	CMP	Wed, Apr 28, 2021	69.09	69.57	68.30	69.37
4372	NYSE	CMP	Tue, Apr 27, 2021	68.75	69.22	68.03	68.76
4371	NYSE	CMP	Mon, Apr 26, 2021	68.00	69.56	67.88	68.94
4370	NYSE	CMP	Fri, Apr 23, 2021	67.81	68.65	67.70	68.00
4369	NYSE	CMP	Thu, Apr 22, 2021	67.64	68.20	66.64	67.28
4368	NYSE	CMP	Wed, Apr 21, 2021	65.19	68.32	65.05	67.92
4367	NYSE	CMP	Tue, Apr 20, 2021	66.54	67.04	65.01	65.45
4366	NYSE	CMP	Mon, Apr 19, 2021	67.47	67.95	66.05	66.60
4365	NYSE	CMP	Fri, Apr 16, 2021	67.45	68.00	66.90	67.30
4364	NYSE	CMP	Thu, Apr 15, 2021	66.25	66.87	65.65	66.62
4363	NYSE	CMP	Wed, Apr 14, 2021	64.23	66.07	63.98	65.68
4362	NYSE	CMP	Tue, Apr 13, 2021	65.23	65.79	63.31	64.21
4361	NYSE	CMP	Mon, Apr 12, 2021	64.40	64.40	63.06	64.15
4360	NYSE	CMP	Fri, Apr 9, 2021	63.32	64.26	62.81	64.20
4359	NYSE	CMP	Thu, Apr 8, 2021	64.54	64.54	63.25	63.59
4358	NYSE	CMP	Wed, Apr 7, 2021	64.04	64.38	63.56	64.00
4357	NYSE	CMP	Tue, Apr 6, 2021	64.10	64.98	64.03	64.11
4356	NYSE	CMP	Mon, Apr 5, 2021	64.87	65.18	64.12	64.47
4355	NYSE	CMP	Thu, Apr 1, 2021	63.34	64.11	62.59	64.05
4354	NYSE	CMP	Wed, Mar 31, 2021	63.34	63.87	62.18	62.72
4353	NYSE	CMP	Tue, Mar 30, 2021	63.43	63.95	62.29	62.91
4352	NYSE	CMP	Mon, Mar 29, 2021	64.48	65.49	63.17	63.69
4351	NYSE	CMP	Fri, Mar 26, 2021	63.72	65.09	63.27	64.97
4350	NYSE	CMP	Thu, Mar 25, 2021	61.83	63.74	61.20	62.67
4349	NYSE	CMP	Wed, Mar 24, 2021	63.30	64.87	62.31	62.45
4348	NYSE	CMP	Tue, Mar 23, 2021	64.03	64.31	61.50	62.28
4347	NYSE	CMP	Mon, Mar 22, 2021	66.16	66.55	64.21	64.92
4346	NYSE	CMP	Fri, Mar 19, 2021	66.99	67.03	63.53	66.18
4345	NYSE	CMP	Thu, Mar 18, 2021	68.16	70.13	66.75	66.91
4344	NYSE	CMP	Wed, Mar 17, 2021	67.25	69.36	66.82	68.72
4343	NYSE	CMP	Tue, Mar 16, 2021	67.65	67.65	66.45	67.26
4342	NYSE	CMP	Mon, Mar 15, 2021	68.30	68.78	67.28	68.07
4341	NYSE	CMP	Fri, Mar 12, 2021	67.42	68.15	66.12	68.10
4340	NYSE	CMP	Thu, Mar 11, 2021	67.28	68.61	67.01	67.50
4339	NYSE	CMP	Wed, Mar 10, 2021	65.20	67.57	65.15	66.44
4338	NYSE	CMP	Tue, Mar 9, 2021	66.21	66.43	64.42	65.12
4337	NYSE	CMP	Mon, Mar 8, 2021	65.40	67.26	65.13	65.58
4336	NYSE	CMP	Fri, Mar 5, 2021	63.87	65.38	62.71	65.36
4335	NYSE	CMP	Thu, Mar 4, 2021	65.02	65.07	61.65	62.78
4334	NYSE	CMP	Wed, Mar 3, 2021	63.94	66.08	63.93	64.99
4333	NYSE	CMP	Tue, Mar 2, 2021	65.93	66.29	64.09	64.23
4332	NYSE	CMP	Mon, Mar 1, 2021	64.58	66.66	64.21	65.96
4331	NYSE	CMP	Fri, Feb 26, 2021	65.08	65.08	62.67	63.09
4330	NYSE	CMP	Thu, Feb 25, 2021	66.81	67.73	65.18	65.28
4329	NYSE	CMP	Wed, Feb 24, 2021	64.90	66.99	64.83	66.85
4328	NYSE	CMP	Tue, Feb 23, 2021	65.70	65.70	64.05	64.77
4327	NYSE	CMP	Mon, Feb 22, 2021	65.44	67.19	65.44	66.40
4326	NYSE	CMP	Fri, Feb 19, 2021	64.01	65.73	63.95	65.65
4325	NYSE	CMP	Thu, Feb 18, 2021	61.54	63.89	61.54	63.58
4324	NYSE	CMP	Wed, Feb 17, 2021	64.00	64.34	61.02	62.22
4323	NYSE	CMP	Tue, Feb 16, 2021	65.42	69.24	65.23	67.38
4322	NYSE	CMP	Fri, Feb 12, 2021	63.90	64.48	63.23	64.18
4321	NYSE	CMP	Thu, Feb 11, 2021	64.18	64.66	63.11	64.06
4320	NYSE	CMP	Wed, Feb 10, 2021	65.00	65.83	63.26	64.04
4319	NYSE	CMP	Tue, Feb 9, 2021	65.83	65.87	64.29	64.82
4318	NYSE	CMP	Mon, Feb 8, 2021	64.33	65.67	64.00	65.61
4317	NYSE	CMP	Fri, Feb 5, 2021	63.72	64.10	63.00	63.73
4316	NYSE	CMP	Thu, Feb 4, 2021	61.35	63.00	60.81	63.00
4315	NYSE	CMP	Wed, Feb 3, 2021	61.40	62.12	61.26	61.69
4314	NYSE	CMP	Tue, Feb 2, 2021	60.04	61.94	59.21	61.51
4313	NYSE	CMP	Mon, Feb 1, 2021	58.89	60.03	57.88	59.64
4312	NYSE	CMP	Fri, Jan 29, 2021	59.56	59.86	57.72	58.26
4311	NYSE	CMP	Thu, Jan 28, 2021	60.64	61.25	58.83	59.27
4310	NYSE	CMP	Wed, Jan 27, 2021	60.00	60.42	57.16	59.58
4309	NYSE	CMP	Tue, Jan 26, 2021	61.75	61.75	59.96	61.03
4308	NYSE	CMP	Mon, Jan 25, 2021	61.62	61.62	59.17	61.35
4307	NYSE	CMP	Fri, Jan 22, 2021	61.32	62.42	61.32	62.27
4306	NYSE	CMP	Thu, Jan 21, 2021	62.81	63.37	60.83	62.19
4305	NYSE	CMP	Wed, Jan 20, 2021	63.59	64.07	62.53	62.79
4304	NYSE	CMP	Tue, Jan 19, 2021	63.26	64.03	62.15	63.29
4303	NYSE	CMP	Fri, Jan 15, 2021	62.02	63.36	60.50	62.94
4302	NYSE	CMP	Thu, Jan 14, 2021	63.95	64.36	62.87	62.92
4301	NYSE	CMP	Wed, Jan 13, 2021	64.42	64.48	62.80	63.14
4300	NYSE	CMP	Tue, Jan 12, 2021	63.42	65.68	63.00	64.64
4299	NYSE	CMP	Mon, Jan 11, 2021	63.16	64.09	62.75	63.42
4298	NYSE	CMP	Fri, Jan 8, 2021	64.02	64.09	62.35	63.91
4297	NYSE	CMP	Thu, Jan 7, 2021	65.23	65.36	63.96	64.38
4296	NYSE	CMP	Wed, Jan 6, 2021	64.87	66.30	64.07	65.36
4295	NYSE	CMP	Tue, Jan 5, 2021	62.17	64.18	62.17	63.09
4294	NYSE	CMP	Mon, Jan 4, 2021	62.47	63.96	60.67	61.86
4293	NYSE	CMP	Thu, Dec 31, 2020	61.10	62.33	60.62	61.72
4292	NYSE	CMP	Wed, Dec 30, 2020	60.22	61.63	60.22	61.43
4291	NYSE	CMP	Tue, Dec 29, 2020	60.96	61.64	59.56	60.32
4290	NYSE	CMP	Mon, Dec 28, 2020	61.98	62.60	60.53	60.91
4289	NYSE	CMP	Thu, Dec 24, 2020	62.50	62.63	61.42	61.58
4288	NYSE	CMP	Wed, Dec 23, 2020	61.45	62.35	61.17	62.16
4287	NYSE	CMP	Tue, Dec 22, 2020	61.55	61.66	60.52	61.05
4286	NYSE	CMP	Mon, Dec 21, 2020	60.01	61.80	59.76	61.50
4285	NYSE	CMP	Fri, Dec 18, 2020	62.14	62.64	60.10	60.72
4284	NYSE	CMP	Thu, Dec 17, 2020	62.39	62.72	61.12	61.93
4283	NYSE	CMP	Wed, Dec 16, 2020	62.49	62.90	61.11	61.78
4282	NYSE	CMP	Tue, Dec 15, 2020	62.22	62.44	60.89	62.34
4281	NYSE	CMP	Mon, Dec 14, 2020	60.75	62.90	60.75	61.59
4280	NYSE	CMP	Fri, Dec 11, 2020	59.59	62.00	59.59	61.53
4279	NYSE	CMP	Thu, Dec 10, 2020	62.42	62.77	58.94	59.99
4278	NYSE	CMP	Wed, Dec 9, 2020	65.74	66.25	63.46	63.93
4277	NYSE	CMP	Tue, Dec 8, 2020	63.97	65.63	63.97	65.22
4276	NYSE	CMP	Mon, Dec 7, 2020	65.50	65.65	64.25	64.58
4275	NYSE	CMP	Fri, Dec 4, 2020	63.87	65.75	63.51	65.41
4274	NYSE	CMP	Thu, Dec 3, 2020	64.12	64.42	62.91	63.41
4273	NYSE	CMP	Wed, Dec 2, 2020	62.94	63.96	62.82	63.73
4272	NYSE	CMP	Tue, Dec 1, 2020	63.40	63.88	62.00	62.86
4271	NYSE	CMP	Mon, Nov 30, 2020	63.94	64.35	62.46	62.46
4270	NYSE	CMP	Fri, Nov 27, 2020	64.50	65.44	63.88	64.33
4269	NYSE	CMP	Wed, Nov 25, 2020	64.26	65.45	63.68	64.67
4268	NYSE	CMP	Tue, Nov 24, 2020	63.38	64.90	62.69	64.89
4267	NYSE	CMP	Mon, Nov 23, 2020	61.50	63.38	61.38	62.36
4266	NYSE	CMP	Fri, Nov 20, 2020	61.54	62.22	61.00	61.46
4265	NYSE	CMP	Thu, Nov 19, 2020	61.66	61.66	60.24	61.37
4264	NYSE	CMP	Wed, Nov 18, 2020	63.58	64.00	61.84	61.86
4263	NYSE	CMP	Tue, Nov 17, 2020	62.98	64.00	62.21	63.43
4262	NYSE	CMP	Mon, Nov 16, 2020	62.83	63.81	62.10	63.61
4261	NYSE	CMP	Fri, Nov 13, 2020	60.89	62.17	60.65	61.71
4260	NYSE	CMP	Thu, Nov 12, 2020	61.46	62.15	60.24	60.51
4259	NYSE	CMP	Wed, Nov 11, 2020	63.79	63.79	61.40	62.07
4258	NYSE	CMP	Tue, Nov 10, 2020	62.10	63.46	62.10	63.40
4257	NYSE	CMP	Mon, Nov 9, 2020	61.44	64.92	60.73	61.76
4256	NYSE	CMP	Fri, Nov 6, 2020	57.87	59.60	57.15	58.39
4255	NYSE	CMP	Thu, Nov 5, 2020	56.99	59.16	54.24	57.47
4254	NYSE	CMP	Wed, Nov 4, 2020	60.69	61.77	59.58	60.45
4253	NYSE	CMP	Tue, Nov 3, 2020	62.26	62.90	61.26	61.82
4252	NYSE	CMP	Mon, Nov 2, 2020	61.28	61.96	60.41	61.47
4251	NYSE	CMP	Fri, Oct 30, 2020	60.47	61.12	59.43	60.38
4250	NYSE	CMP	Thu, Oct 29, 2020	58.58	61.12	57.88	60.49
4249	NYSE	CMP	Wed, Oct 28, 2020	59.27	59.80	57.75	59.07
4248	NYSE	CMP	Tue, Oct 27, 2020	60.31	60.85	59.48	60.70
4247	NYSE	CMP	Mon, Oct 26, 2020	60.56	61.06	59.42	60.01
4246	NYSE	CMP	Fri, Oct 23, 2020	62.16	62.64	61.28	61.48
4245	NYSE	CMP	Thu, Oct 22, 2020	61.34	62.35	60.80	61.93
4244	NYSE	CMP	Wed, Oct 21, 2020	60.71	62.50	60.62	61.26
4243	NYSE	CMP	Tue, Oct 20, 2020	60.99	62.00	60.50	60.71
4242	NYSE	CMP	Mon, Oct 19, 2020	61.92	62.63	60.65	60.75
4241	NYSE	CMP	Fri, Oct 16, 2020	61.74	62.57	61.25	61.59
4240	NYSE	CMP	Thu, Oct 15, 2020	61.03	61.96	60.20	61.91
4239	NYSE	CMP	Wed, Oct 14, 2020	62.75	63.09	61.91	61.99
4238	NYSE	CMP	Tue, Oct 13, 2020	63.20	63.30	62.23	62.59
4237	NYSE	CMP	Mon, Oct 12, 2020	63.84	64.47	63.31	63.65
4236	NYSE	CMP	Fri, Oct 9, 2020	64.50	64.89	63.45	63.84
4235	NYSE	CMP	Thu, Oct 8, 2020	63.73	65.14	63.73	64.26
4234	NYSE	CMP	Wed, Oct 7, 2020	64.11	65.26	62.34	63.18
4233	NYSE	CMP	Tue, Oct 6, 2020	62.94	64.49	62.58	63.16
4232	NYSE	CMP	Mon, Oct 5, 2020	61.93	63.10	61.93	62.42
4231	NYSE	CMP	Fri, Oct 2, 2020	58.83	61.12	58.25	60.75
4230	NYSE	CMP	Thu, Oct 1, 2020	59.19	59.77	58.09	59.72
4229	NYSE	CMP	Wed, Sep 30, 2020	59.27	60.51	58.54	59.35
4228	NYSE	CMP	Tue, Sep 29, 2020	58.94	59.49	58.22	58.92
4227	NYSE	CMP	Mon, Sep 28, 2020	58.09	59.37	58.09	58.96
4226	NYSE	CMP	Fri, Sep 25, 2020	56.35	58.05	56.35	57.60
4225	NYSE	CMP	Thu, Sep 24, 2020	55.47	57.25	55.23	56.83
4224	NYSE	CMP	Wed, Sep 23, 2020	56.28	57.52	55.41	55.47
4223	NYSE	CMP	Tue, Sep 22, 2020	56.05	57.00	55.45	56.78
4222	NYSE	CMP	Mon, Sep 21, 2020	58.01	58.73	55.41	56.07
4221	NYSE	CMP	Fri, Sep 18, 2020	59.53	60.63	58.55	59.61
4220	NYSE	CMP	Thu, Sep 17, 2020	57.89	59.53	57.49	59.01
4219	NYSE	CMP	Wed, Sep 16, 2020	58.63	59.25	58.07	58.64
4218	NYSE	CMP	Tue, Sep 15, 2020	58.05	58.91	57.42	58.24
4217	NYSE	CMP	Mon, Sep 14, 2020	56.21	57.86	56.02	57.36
4216	NYSE	CMP	Fri, Sep 11, 2020	55.64	55.96	55.03	55.40
4215	NYSE	CMP	Thu, Sep 10, 2020	56.47	56.61	55.09	55.11
4214	NYSE	CMP	Wed, Sep 9, 2020	56.37	57.41	55.15	56.34
4213	NYSE	CMP	Tue, Sep 8, 2020	57.26	57.26	55.83	56.00
4212	NYSE	CMP	Fri, Sep 4, 2020	58.00	58.55	57.14	57.85
4211	NYSE	CMP	Thu, Sep 3, 2020	58.38	58.81	56.23	57.08
4210	NYSE	CMP	Wed, Sep 2, 2020	57.73	58.69	57.56	58.55
4209	NYSE	CMP	Tue, Sep 1, 2020	57.00	57.85	56.37	57.74
4208	NYSE	CMP	Mon, Aug 31, 2020	57.49	57.85	56.76	56.93
4207	NYSE	CMP	Fri, Aug 28, 2020	58.29	58.59	57.33	57.42
4206	NYSE	CMP	Thu, Aug 27, 2020	58.11	58.59	56.91	57.50
4205	NYSE	CMP	Wed, Aug 26, 2020	57.55	58.05	57.23	57.75
4204	NYSE	CMP	Tue, Aug 25, 2020	57.23	57.77	56.33	57.37
4203	NYSE	CMP	Mon, Aug 24, 2020	56.57	57.22	55.65	57.12
4202	NYSE	CMP	Fri, Aug 21, 2020	56.44	56.66	55.32	56.01
4201	NYSE	CMP	Thu, Aug 20, 2020	56.15	57.56	56.15	57.05
4200	NYSE	CMP	Wed, Aug 19, 2020	58.07	59.01	57.08	57.10
4199	NYSE	CMP	Tue, Aug 18, 2020	59.39	59.53	57.82	58.00
4198	NYSE	CMP	Mon, Aug 17, 2020	60.21	60.86	58.89	59.41
4197	NYSE	CMP	Fri, Aug 14, 2020	58.55	59.97	58.17	59.73
4196	NYSE	CMP	Thu, Aug 13, 2020	59.50	60.00	59.09	59.48
4195	NYSE	CMP	Wed, Aug 12, 2020	60.50	60.53	59.27	59.58
4194	NYSE	CMP	Tue, Aug 11, 2020	60.75	61.31	59.39	59.67
4193	NYSE	CMP	Mon, Aug 10, 2020	58.50	60.56	58.48	60.29
4192	NYSE	CMP	Fri, Aug 7, 2020	56.57	58.59	56.50	58.00
4191	NYSE	CMP	Thu, Aug 6, 2020	56.31	57.02	56.14	56.99
4190	NYSE	CMP	Wed, Aug 5, 2020	55.01	57.47	53.85	56.69
4189	NYSE	CMP	Tue, Aug 4, 2020	51.98	53.15	51.88	52.80
4188	NYSE	CMP	Mon, Aug 3, 2020	51.47	52.29	50.84	51.98
4187	NYSE	CMP	Fri, Jul 31, 2020	51.19	51.19	50.00	50.94
4186	NYSE	CMP	Thu, Jul 30, 2020	51.71	52.15	50.95	51.41
4185	NYSE	CMP	Wed, Jul 29, 2020	52.56	52.82	51.86	52.81
4184	NYSE	CMP	Tue, Jul 28, 2020	52.30	52.86	51.91	52.13
4183	NYSE	CMP	Mon, Jul 27, 2020	52.07	53.15	51.86	52.85
4182	NYSE	CMP	Fri, Jul 24, 2020	52.51	53.10	51.63	51.93
4181	NYSE	CMP	Thu, Jul 23, 2020	52.02	53.58	51.96	52.45
4180	NYSE	CMP	Wed, Jul 22, 2020	51.16	52.17	50.88	52.15
4179	NYSE	CMP	Tue, Jul 21, 2020	50.49	51.48	50.19	51.37
4178	NYSE	CMP	Mon, Jul 20, 2020	51.02	51.45	49.57	49.87
4177	NYSE	CMP	Fri, Jul 17, 2020	51.47	52.27	51.17	51.45
4176	NYSE	CMP	Thu, Jul 16, 2020	50.78	51.39	50.52	51.12
4175	NYSE	CMP	Wed, Jul 15, 2020	50.45	51.35	49.83	50.90
4174	NYSE	CMP	Tue, Jul 14, 2020	49.81	50.72	48.61	49.23
4173	NYSE	CMP	Mon, Jul 13, 2020	50.00	50.75	49.61	49.75
4172	NYSE	CMP	Fri, Jul 10, 2020	46.84	49.28	46.84	49.23
4171	NYSE	CMP	Thu, Jul 9, 2020	48.33	48.33	46.32	46.74
4170	NYSE	CMP	Wed, Jul 8, 2020	49.20	49.26	47.20	48.04
4169	NYSE	CMP	Tue, Jul 7, 2020	49.29	50.58	48.75	49.24
4168	NYSE	CMP	Mon, Jul 6, 2020	50.00	50.30	48.88	49.91
4167	NYSE	CMP	Thu, Jul 2, 2020	50.18	50.81	48.99	49.16
4166	NYSE	CMP	Wed, Jul 1, 2020	48.85	49.40	48.00	49.05
4165	NYSE	CMP	Tue, Jun 30, 2020	47.97	49.54	47.97	48.75
4164	NYSE	CMP	Mon, Jun 29, 2020	48.50	49.45	47.82	48.32
4163	NYSE	CMP	Fri, Jun 26, 2020	47.63	48.96	47.53	47.81
4162	NYSE	CMP	Thu, Jun 25, 2020	47.03	48.05	46.75	47.98
4161	NYSE	CMP	Wed, Jun 24, 2020	48.71	48.71	47.37	47.39
4160	NYSE	CMP	Tue, Jun 23, 2020	49.16	49.69	48.31	49.35
4159	NYSE	CMP	Mon, Jun 22, 2020	48.49	48.49	47.75	48.20
4158	NYSE	CMP	Fri, Jun 19, 2020	51.04	51.04	48.48	48.59
4157	NYSE	CMP	Thu, Jun 18, 2020	50.00	51.58	49.80	50.63
4156	NYSE	CMP	Wed, Jun 17, 2020	51.42	51.89	50.39	50.83
4155	NYSE	CMP	Tue, Jun 16, 2020	52.41	52.54	50.39	51.32
4154	NYSE	CMP	Mon, Jun 15, 2020	48.70	52.23	48.66	50.44
4153	NYSE	CMP	Fri, Jun 12, 2020	51.35	52.04	49.13	50.48
4152	NYSE	CMP	Thu, Jun 11, 2020	50.91	51.81	48.86	49.22
4151	NYSE	CMP	Wed, Jun 10, 2020	54.24	54.24	52.24	53.31
4150	NYSE	CMP	Tue, Jun 9, 2020	53.21	54.84	52.90	54.12
4149	NYSE	CMP	Mon, Jun 8, 2020	53.38	55.23	53.37	54.16
4148	NYSE	CMP	Fri, Jun 5, 2020	52.24	53.14	51.62	52.66
4147	NYSE	CMP	Thu, Jun 4, 2020	49.76	51.46	49.44	51.00
4146	NYSE	CMP	Wed, Jun 3, 2020	50.00	51.28	49.64	50.35
4145	NYSE	CMP	Tue, Jun 2, 2020	49.36	49.81	48.97	49.19
4144	NYSE	CMP	Mon, Jun 1, 2020	48.64	49.71	47.99	48.70
4143	NYSE	CMP	Fri, May 29, 2020	48.15	49.00	46.60	48.18
4142	NYSE	CMP	Thu, May 28, 2020	52.00	52.00	48.87	48.43
4141	NYSE	CMP	Wed, May 27, 2020	51.40	51.85	49.83	51.36
4140	NYSE	CMP	Tue, May 26, 2020	50.28	50.78	49.50	50.43
4139	NYSE	CMP	Fri, May 22, 2020	48.45	48.51	47.60	48.30
4138	NYSE	CMP	Thu, May 21, 2020	48.02	49.11	47.82	48.56
4137	NYSE	CMP	Wed, May 20, 2020	47.79	48.34	47.13	48.15
4136	NYSE	CMP	Tue, May 19, 2020	46.32	48.41	46.22	46.99
4135	NYSE	CMP	Mon, May 18, 2020	43.64	46.89	43.64	46.56
4134	NYSE	CMP	Fri, May 15, 2020	41.90	43.74	41.90	42.51
4133	NYSE	CMP	Thu, May 14, 2020	41.11	42.69	40.29	42.01
4132	NYSE	CMP	Wed, May 13, 2020	43.73	43.73	40.94	42.15
4131	NYSE	CMP	Tue, May 12, 2020	46.56	46.75	43.70	43.71
4130	NYSE	CMP	Mon, May 11, 2020	45.43	46.52	44.56	46.28
4129	NYSE	CMP	Fri, May 8, 2020	44.80	47.22	44.43	46.75
4128	NYSE	CMP	Thu, May 7, 2020	45.00	46.27	43.60	43.76
4127	NYSE	CMP	Wed, May 6, 2020	48.60	51.56	45.64	46.00
4126	NYSE	CMP	Tue, May 5, 2020	46.02	47.47	45.21	45.55
4125	NYSE	CMP	Mon, May 4, 2020	45.87	46.00	44.95	45.51
4124	NYSE	CMP	Fri, May 1, 2020	47.41	47.71	45.51	46.32
4123	NYSE	CMP	Thu, Apr 30, 2020	49.80	50.54	48.69	49.16
4122	NYSE	CMP	Wed, Apr 29, 2020	49.47	51.63	48.87	51.00
4121	NYSE	CMP	Tue, Apr 28, 2020	46.88	48.14	45.62	47.70
4120	NYSE	CMP	Mon, Apr 27, 2020	44.61	46.24	43.85	45.72
4119	NYSE	CMP	Fri, Apr 24, 2020	43.43	44.34	42.76	44.16
4118	NYSE	CMP	Thu, Apr 23, 2020	42.64	44.60	42.60	42.70
4117	NYSE	CMP	Wed, Apr 22, 2020	41.83	42.46	41.07	42.28
4116	NYSE	CMP	Tue, Apr 21, 2020	39.22	41.36	39.04	40.78
4115	NYSE	CMP	Mon, Apr 20, 2020	40.50	41.43	39.50	40.59
4114	NYSE	CMP	Fri, Apr 17, 2020	41.28	42.59	40.37	41.30
4113	NYSE	CMP	Thu, Apr 16, 2020	41.30	41.90	38.84	40.26
4112	NYSE	CMP	Wed, Apr 15, 2020	42.23	42.61	40.52	40.91
4111	NYSE	CMP	Tue, Apr 14, 2020	44.00	44.72	42.72	44.02
4110	NYSE	CMP	Mon, Apr 13, 2020	45.12	45.35	42.93	43.04
4109	NYSE	CMP	Thu, Apr 9, 2020	42.91	45.28	42.87	44.96
4108	NYSE	CMP	Wed, Apr 8, 2020	40.84	42.50	40.02	41.75
4107	NYSE	CMP	Tue, Apr 7, 2020	42.22	42.82	40.05	40.44
4106	NYSE	CMP	Mon, Apr 6, 2020	37.51	40.59	37.51	40.55
4105	NYSE	CMP	Fri, Apr 3, 2020	36.71	37.40	34.39	35.78
4104	NYSE	CMP	Thu, Apr 2, 2020	37.24	38.26	35.72	36.93
4103	NYSE	CMP	Wed, Apr 1, 2020	37.18	37.96	36.37	36.92
4102	NYSE	CMP	Tue, Mar 31, 2020	36.58	39.77	36.19	38.47
4101	NYSE	CMP	Mon, Mar 30, 2020	37.17	37.82	35.24	36.57
4100	NYSE	CMP	Fri, Mar 27, 2020	38.11	38.59	36.64	37.14
4099	NYSE	CMP	Thu, Mar 26, 2020	40.30	40.40	37.62	40.01
4098	NYSE	CMP	Wed, Mar 25, 2020	40.66	42.00	37.99	38.82
4097	NYSE	CMP	Tue, Mar 24, 2020	40.00	42.14	39.00	40.40
4096	NYSE	CMP	Mon, Mar 23, 2020	40.66	41.41	36.24	37.72
4095	NYSE	CMP	Fri, Mar 20, 2020	43.39	45.82	40.29	41.00
4094	NYSE	CMP	Thu, Mar 19, 2020	42.21	45.83	41.13	43.17
4093	NYSE	CMP	Wed, Mar 18, 2020	42.71	45.01	41.01	42.26
4092	NYSE	CMP	Tue, Mar 17, 2020	41.10	47.45	40.11	47.00
4091	NYSE	CMP	Mon, Mar 16, 2020	43.57	43.57	37.73	40.52
4090	NYSE	CMP	Fri, Mar 13, 2020	42.39	43.38	39.53	43.33
4089	NYSE	CMP	Thu, Mar 12, 2020	39.59	40.63	37.04	39.65
4088	NYSE	CMP	Wed, Mar 11, 2020	45.91	46.25	42.51	43.15
4087	NYSE	CMP	Tue, Mar 10, 2020	48.76	48.76	45.41	47.51
4086	NYSE	CMP	Mon, Mar 9, 2020	50.96	51.02	47.50	47.51
4085	NYSE	CMP	Fri, Mar 6, 2020	53.60	54.82	52.37	53.68
4084	NYSE	CMP	Thu, Mar 5, 2020	56.70	56.81	54.34	55.15
4083	NYSE	CMP	Wed, Mar 4, 2020	56.52	57.59	55.72	57.59
4082	NYSE	CMP	Tue, Mar 3, 2020	56.09	57.88	54.36	55.59
4081	NYSE	CMP	Mon, Mar 2, 2020	54.67	56.04	53.64	55.97
4080	NYSE	CMP	Fri, Feb 28, 2020	54.38	54.82	52.40	54.55
4079	NYSE	CMP	Thu, Feb 27, 2020	58.00	58.43	56.23	55.77
4078	NYSE	CMP	Wed, Feb 26, 2020	60.18	60.50	58.16	58.79
4077	NYSE	CMP	Tue, Feb 25, 2020	61.79	62.04	59.40	59.77
4076	NYSE	CMP	Mon, Feb 24, 2020	61.10	61.88	60.77	61.55
4075	NYSE	CMP	Fri, Feb 21, 2020	63.05	63.39	62.50	62.84
4074	NYSE	CMP	Thu, Feb 20, 2020	63.01	63.78	62.41	62.98
4073	NYSE	CMP	Wed, Feb 19, 2020	64.09	64.63	63.18	63.39
4072	NYSE	CMP	Tue, Feb 18, 2020	62.90	63.72	62.70	63.69
4071	NYSE	CMP	Fri, Feb 14, 2020	63.39	63.84	62.82	63.20
4070	NYSE	CMP	Thu, Feb 13, 2020	63.89	64.18	62.81	63.38
4069	NYSE	CMP	Wed, Feb 12, 2020	65.83	66.14	63.73	64.28
4068	NYSE	CMP	Tue, Feb 11, 2020	59.97	65.73	59.24	64.92
4067	NYSE	CMP	Mon, Feb 10, 2020	58.75	59.46	57.85	58.51
4066	NYSE	CMP	Fri, Feb 7, 2020	58.95	59.02	57.72	58.89
4065	NYSE	CMP	Thu, Feb 6, 2020	61.00	61.00	58.98	59.42
4064	NYSE	CMP	Wed, Feb 5, 2020	60.00	60.98	59.60	60.90
4063	NYSE	CMP	Tue, Feb 4, 2020	60.00	60.04	58.94	59.22
4062	NYSE	CMP	Mon, Feb 3, 2020	58.31	59.34	58.31	59.01
4061	NYSE	CMP	Fri, Jan 31, 2020	58.72	58.93	57.88	57.89
4060	NYSE	CMP	Thu, Jan 30, 2020	58.13	59.11	58.13	59.05
4059	NYSE	CMP	Wed, Jan 29, 2020	58.15	59.05	57.84	58.78
4058	NYSE	CMP	Tue, Jan 28, 2020	58.13	58.43	57.71	58.07
4057	NYSE	CMP	Mon, Jan 27, 2020	57.25	58.19	56.58	57.80
4056	NYSE	CMP	Fri, Jan 24, 2020	59.16	59.16	57.82	58.23
4055	NYSE	CMP	Thu, Jan 23, 2020	58.23	59.07	57.59	58.84
4054	NYSE	CMP	Wed, Jan 22, 2020	59.03	59.38	58.57	58.91
4053	NYSE	CMP	Tue, Jan 21, 2020	59.37	59.55	58.41	58.71
4052	NYSE	CMP	Fri, Jan 17, 2020	60.00	60.10	59.39	59.57
4051	NYSE	CMP	Thu, Jan 16, 2020	60.10	60.38	59.39	59.76
4050	NYSE	CMP	Wed, Jan 15, 2020	59.24	60.00	58.95	59.64
4049	NYSE	CMP	Tue, Jan 14, 2020	58.70	59.73	58.50	59.45
4048	NYSE	CMP	Mon, Jan 13, 2020	58.23	59.10	57.99	58.91
4047	NYSE	CMP	Fri, Jan 10, 2020	58.30	58.88	57.89	58.31
4046	NYSE	CMP	Thu, Jan 9, 2020	58.83	58.94	58.14	58.44
4045	NYSE	CMP	Wed, Jan 8, 2020	59.64	59.77	58.30	58.65
4044	NYSE	CMP	Tue, Jan 7, 2020	59.40	60.09	58.77	59.57
4043	NYSE	CMP	Mon, Jan 6, 2020	59.82	60.00	58.89	59.80
4042	NYSE	CMP	Fri, Jan 3, 2020	59.81	60.37	59.27	60.00
4041	NYSE	CMP	Thu, Jan 2, 2020	61.50	61.60	60.22	60.51
4040	NYSE	CMP	Tue, Dec 31, 2019	60.87	61.33	60.84	60.96
4039	NYSE	CMP	Mon, Dec 30, 2019	61.00	61.32	60.66	61.00
4038	NYSE	CMP	Fri, Dec 27, 2019	60.92	61.02	60.10	60.98
4037	NYSE	CMP	Thu, Dec 26, 2019	59.73	60.58	59.39	60.50
4036	NYSE	CMP	Tue, Dec 24, 2019	59.58	59.94	59.23	59.44
4035	NYSE	CMP	Mon, Dec 23, 2019	59.21	59.68	58.68	59.58
4034	NYSE	CMP	Fri, Dec 20, 2019	59.17	59.64	58.75	59.10
4033	NYSE	CMP	Thu, Dec 19, 2019	58.68	59.54	58.54	59.04
4032	NYSE	CMP	Wed, Dec 18, 2019	59.13	59.13	58.23	59.02
4031	NYSE	CMP	Tue, Dec 17, 2019	58.39	58.86	57.52	58.82
4030	NYSE	CMP	Mon, Dec 16, 2019	58.50	59.16	57.97	58.42
4029	NYSE	CMP	Fri, Dec 13, 2019	58.47	59.19	57.70	57.89
4028	NYSE	CMP	Thu, Dec 12, 2019	57.49	58.92	57.18	58.36
4027	NYSE	CMP	Wed, Dec 11, 2019	56.36	57.50	56.35	57.40
4026	NYSE	CMP	Tue, Dec 10, 2019	56.12	56.36	55.50	56.11
4025	NYSE	CMP	Mon, Dec 9, 2019	55.64	56.98	55.45	55.91
4024	NYSE	CMP	Fri, Dec 6, 2019	55.96	56.63	55.56	55.60
4023	NYSE	CMP	Thu, Dec 5, 2019	55.32	55.49	54.74	55.37
4022	NYSE	CMP	Wed, Dec 4, 2019	54.68	55.63	54.56	55.29
4021	NYSE	CMP	Tue, Dec 3, 2019	54.55	54.64	53.08	54.17
4020	NYSE	CMP	Mon, Dec 2, 2019	55.62	56.18	55.18	55.27
4019	NYSE	CMP	Fri, Nov 29, 2019	55.51	55.73	54.99	55.27
4018	NYSE	CMP	Wed, Nov 27, 2019	55.51	56.52	55.07	56.49
4017	NYSE	CMP	Tue, Nov 26, 2019	54.63	55.33	54.05	55.23
4016	NYSE	CMP	Mon, Nov 25, 2019	54.53	55.50	54.00	54.70
4015	NYSE	CMP	Fri, Nov 22, 2019	55.24	55.24	53.81	54.19
4014	NYSE	CMP	Thu, Nov 21, 2019	54.42	54.82	53.62	54.75
4013	NYSE	CMP	Wed, Nov 20, 2019	54.96	55.26	53.93	54.59
4012	NYSE	CMP	Tue, Nov 19, 2019	55.47	55.97	54.28	55.34
4011	NYSE	CMP	Mon, Nov 18, 2019	55.40	55.65	54.46	55.04
4010	NYSE	CMP	Fri, Nov 15, 2019	55.82	56.17	55.05	55.71
4009	NYSE	CMP	Thu, Nov 14, 2019	54.93	55.70	54.45	55.26
4008	NYSE	CMP	Wed, Nov 13, 2019	55.95	56.29	55.15	55.21
4007	NYSE	CMP	Tue, Nov 12, 2019	58.10	58.31	56.51	56.83
4006	NYSE	CMP	Mon, Nov 11, 2019	56.26	58.48	56.03	58.38
4005	NYSE	CMP	Fri, Nov 8, 2019	56.07	58.06	55.78	56.93
4004	NYSE	CMP	Thu, Nov 7, 2019	55.48	56.68	54.55	56.54
4003	NYSE	CMP	Wed, Nov 6, 2019	54.85	58.64	53.48	55.02
4002	NYSE	CMP	Tue, Nov 5, 2019	59.46	60.14	58.26	59.16
4001	NYSE	CMP	Mon, Nov 4, 2019	58.94	59.50	57.93	59.41
4000	NYSE	CMP	Fri, Nov 1, 2019	57.11	58.67	56.98	58.12
3999	NYSE	CMP	Thu, Oct 31, 2019	57.02	57.29	55.58	56.48
3998	NYSE	CMP	Wed, Oct 30, 2019	58.00	58.02	56.44	57.25
3997	NYSE	CMP	Tue, Oct 29, 2019	57.65	58.63	57.24	58.30
3996	NYSE	CMP	Mon, Oct 28, 2019	57.27	58.35	57.02	58.15
3995	NYSE	CMP	Fri, Oct 25, 2019	56.49	57.70	56.30	56.93
3994	NYSE	CMP	Thu, Oct 24, 2019	57.99	57.99	55.61	56.18
3993	NYSE	CMP	Wed, Oct 23, 2019	56.96	57.55	56.02	57.50
3992	NYSE	CMP	Tue, Oct 22, 2019	56.32	57.43	55.28	56.97
3991	NYSE	CMP	Mon, Oct 21, 2019	56.58	57.17	55.83	56.46
3990	NYSE	CMP	Fri, Oct 18, 2019	56.27	56.74	55.05	55.79
3989	NYSE	CMP	Thu, Oct 17, 2019	57.27	57.63	56.13	56.61
3988	NYSE	CMP	Wed, Oct 16, 2019	56.55	57.78	56.34	57.02
3987	NYSE	CMP	Tue, Oct 15, 2019	56.62	57.69	56.07	56.88
3986	NYSE	CMP	Mon, Oct 14, 2019	56.89	57.23	56.29	56.62
3985	NYSE	CMP	Fri, Oct 11, 2019	56.14	58.46	56.08	57.43
3984	NYSE	CMP	Thu, Oct 10, 2019	54.81	55.54	54.70	55.06
3983	NYSE	CMP	Wed, Oct 9, 2019	54.87	54.97	53.69	54.59
3982	NYSE	CMP	Tue, Oct 8, 2019	54.00	54.66	53.33	54.26
3981	NYSE	CMP	Mon, Oct 7, 2019	54.14	55.00	53.93	54.52
3980	NYSE	CMP	Fri, Oct 4, 2019	54.32	54.85	53.77	54.81
3979	NYSE	CMP	Thu, Oct 3, 2019	53.68	54.42	53.13	54.23
3978	NYSE	CMP	Wed, Oct 2, 2019	53.03	54.14	52.54	54.02
3977	NYSE	CMP	Tue, Oct 1, 2019	56.84	57.61	53.53	53.55
3976	NYSE	CMP	Mon, Sep 30, 2019	56.15	56.96	55.49	56.49
3975	NYSE	CMP	Fri, Sep 27, 2019	56.07	56.31	55.46	56.08
3974	NYSE	CMP	Thu, Sep 26, 2019	55.94	56.03	55.23	55.78
3973	NYSE	CMP	Wed, Sep 25, 2019	54.71	56.39	54.70	56.15
3972	NYSE	CMP	Tue, Sep 24, 2019	57.14	57.29	54.69	54.97
3971	NYSE	CMP	Mon, Sep 23, 2019	55.98	57.87	55.91	57.29
3970	NYSE	CMP	Fri, Sep 20, 2019	58.05	58.35	56.14	56.48
3969	NYSE	CMP	Thu, Sep 19, 2019	57.51	58.89	57.48	58.05
3968	NYSE	CMP	Wed, Sep 18, 2019	56.92	57.41	56.36	57.11
3967	NYSE	CMP	Tue, Sep 17, 2019	57.52	57.52	56.08	57.16
3966	NYSE	CMP	Mon, Sep 16, 2019	56.68	58.09	56.68	57.99
3965	NYSE	CMP	Fri, Sep 13, 2019	58.00	58.75	56.79	56.93
3964	NYSE	CMP	Thu, Sep 12, 2019	56.88	57.58	55.30	57.29
3963	NYSE	CMP	Wed, Sep 11, 2019	54.00	56.87	53.50	56.82
3962	NYSE	CMP	Tue, Sep 10, 2019	52.85	53.88	52.38	53.84
3961	NYSE	CMP	Mon, Sep 9, 2019	51.38	52.87	51.12	52.67
3960	NYSE	CMP	Fri, Sep 6, 2019	51.61	52.01	51.02	51.06
3959	NYSE	CMP	Thu, Sep 5, 2019	49.51	51.93	49.51	51.82
3958	NYSE	CMP	Wed, Sep 4, 2019	49.61	49.89	48.35	49.22
3957	NYSE	CMP	Tue, Sep 3, 2019	49.20	49.32	48.21	48.83
3956	NYSE	CMP	Fri, Aug 30, 2019	50.54	50.65	49.28	49.73
3955	NYSE	CMP	Thu, Aug 29, 2019	49.37	50.38	49.37	50.09
3954	NYSE	CMP	Wed, Aug 28, 2019	48.97	50.15	48.58	48.79
3953	NYSE	CMP	Tue, Aug 27, 2019	50.21	50.32	48.81	48.88
3952	NYSE	CMP	Mon, Aug 26, 2019	49.05	50.05	48.73	49.89
3951	NYSE	CMP	Fri, Aug 23, 2019	50.08	50.08	48.23	48.39
3950	NYSE	CMP	Thu, Aug 22, 2019	51.53	51.75	50.16	50.30
3949	NYSE	CMP	Wed, Aug 21, 2019	51.14	51.55	50.44	51.22
3948	NYSE	CMP	Tue, Aug 20, 2019	52.24	52.24	50.42	50.75
3947	NYSE	CMP	Mon, Aug 19, 2019	50.94	51.65	50.71	51.45
3946	NYSE	CMP	Fri, Aug 16, 2019	49.18	50.48	49.00	50.36
3945	NYSE	CMP	Thu, Aug 15, 2019	48.60	48.87	47.51	48.74
3944	NYSE	CMP	Wed, Aug 14, 2019	50.38	50.63	48.59	48.61
3943	NYSE	CMP	Tue, Aug 13, 2019	50.83	52.10	50.53	51.42
3942	NYSE	CMP	Mon, Aug 12, 2019	52.56	52.86	50.93	51.18
3941	NYSE	CMP	Fri, Aug 9, 2019	53.38	53.69	52.60	52.87
3940	NYSE	CMP	Thu, Aug 8, 2019	51.00	54.22	51.00	53.85
3939	NYSE	CMP	Wed, Aug 7, 2019	52.63	53.31	49.51	50.65
3938	NYSE	CMP	Tue, Aug 6, 2019	53.89	54.34	53.29	54.11
3937	NYSE	CMP	Mon, Aug 5, 2019	53.60	53.78	52.88	53.43
3936	NYSE	CMP	Fri, Aug 2, 2019	55.44	55.69	54.25	54.37
3935	NYSE	CMP	Thu, Aug 1, 2019	55.71	57.31	55.43	55.83
3934	NYSE	CMP	Wed, Jul 31, 2019	57.42	57.74	55.04	55.85
3933	NYSE	CMP	Tue, Jul 30, 2019	56.61	58.06	56.33	57.52
3932	NYSE	CMP	Mon, Jul 29, 2019	56.75	57.13	56.32	56.81
3931	NYSE	CMP	Fri, Jul 26, 2019	57.05	57.27	55.92	56.73
3930	NYSE	CMP	Thu, Jul 25, 2019	56.79	56.92	56.14	56.51
3929	NYSE	CMP	Wed, Jul 24, 2019	55.23	57.47	55.23	57.30
3928	NYSE	CMP	Tue, Jul 23, 2019	54.95	55.89	54.86	55.40
3927	NYSE	CMP	Mon, Jul 22, 2019	55.82	56.10	54.53	54.71
3926	NYSE	CMP	Fri, Jul 19, 2019	54.59	56.34	54.59	55.62
3925	NYSE	CMP	Thu, Jul 18, 2019	53.43	54.37	53.00	54.36
3924	NYSE	CMP	Wed, Jul 17, 2019	53.26	54.17	52.96	53.70
3923	NYSE	CMP	Tue, Jul 16, 2019	53.34	53.81	53.24	53.40
3922	NYSE	CMP	Mon, Jul 15, 2019	53.35	53.77	52.88	53.30
3921	NYSE	CMP	Fri, Jul 12, 2019	52.19	53.24	52.02	53.03
3920	NYSE	CMP	Thu, Jul 11, 2019	52.41	52.49	51.72	52.19
3919	NYSE	CMP	Wed, Jul 10, 2019	52.98	53.57	52.28	52.30
3918	NYSE	CMP	Tue, Jul 9, 2019	53.15	53.20	51.48	52.38
3917	NYSE	CMP	Mon, Jul 8, 2019	54.75	54.85	53.47	53.51
3916	NYSE	CMP	Fri, Jul 5, 2019	54.07	54.97	53.61	54.84
3915	NYSE	CMP	Wed, Jul 3, 2019	54.60	54.68	54.22	54.55
3914	NYSE	CMP	Tue, Jul 2, 2019	56.00	56.23	54.02	54.37
3913	NYSE	CMP	Mon, Jul 1, 2019	55.50	56.67	55.38	56.10
3912	NYSE	CMP	Fri, Jun 28, 2019	54.75	55.87	54.75	54.95
3911	NYSE	CMP	Thu, Jun 27, 2019	55.14	55.23	54.11	54.68
3910	NYSE	CMP	Wed, Jun 26, 2019	54.29	55.40	54.29	54.92
3909	NYSE	CMP	Tue, Jun 25, 2019	54.77	55.10	53.95	54.12
3908	NYSE	CMP	Mon, Jun 24, 2019	55.79	56.16	54.49	54.78
3907	NYSE	CMP	Fri, Jun 21, 2019	56.54	56.85	55.56	55.79
3906	NYSE	CMP	Thu, Jun 20, 2019	58.56	58.88	56.79	56.90
3905	NYSE	CMP	Wed, Jun 19, 2019	57.63	58.08	57.10	57.53
3904	NYSE	CMP	Tue, Jun 18, 2019	56.89	58.50	56.52	57.42
3903	NYSE	CMP	Mon, Jun 17, 2019	55.53	56.79	54.75	56.28
3902	NYSE	CMP	Fri, Jun 14, 2019	56.20	56.45	54.79	55.53
3901	NYSE	CMP	Thu, Jun 13, 2019	56.66	57.38	56.30	56.67
3900	NYSE	CMP	Wed, Jun 12, 2019	56.69	57.23	56.02	56.22
3899	NYSE	CMP	Tue, Jun 11, 2019	55.95	56.76	55.63	56.64
3898	NYSE	CMP	Mon, Jun 10, 2019	54.66	55.23	54.31	54.92
3897	NYSE	CMP	Fri, Jun 7, 2019	53.94	54.66	53.35	54.05
3896	NYSE	CMP	Thu, Jun 6, 2019	53.32	53.70	52.74	53.62
3895	NYSE	CMP	Wed, Jun 5, 2019	53.46	53.87	52.08	53.29
3894	NYSE	CMP	Tue, Jun 4, 2019	51.80	53.90	51.67	53.38
3893	NYSE	CMP	Mon, Jun 3, 2019	51.11	52.59	50.91	51.26
3892	NYSE	CMP	Fri, May 31, 2019	51.47	51.73	50.82	51.01
3891	NYSE	CMP	Thu, May 30, 2019	52.69	53.35	51.49	52.09
3890	NYSE	CMP	Wed, May 29, 2019	51.91	53.68	51.71	52.62
3889	NYSE	CMP	Tue, May 28, 2019	53.50	53.97	51.71	52.28
3888	NYSE	CMP	Fri, May 24, 2019	52.39	52.55	51.76	52.53
3887	NYSE	CMP	Thu, May 23, 2019	52.65	52.87	51.38	51.97
3886	NYSE	CMP	Wed, May 22, 2019	54.36	54.36	52.57	53.30
3885	NYSE	CMP	Tue, May 21, 2019	53.61	54.54	53.23	54.51
3884	NYSE	CMP	Mon, May 20, 2019	53.46	54.71	52.66	53.31
3883	NYSE	CMP	Fri, May 17, 2019	54.31	55.12	53.76	54.30
3882	NYSE	CMP	Thu, May 16, 2019	54.72	55.51	54.26	54.91
3881	NYSE	CMP	Wed, May 15, 2019	52.92	54.52	52.74	54.50
3880	NYSE	CMP	Tue, May 14, 2019	53.18	54.10	52.93	53.44
3879	NYSE	CMP	Mon, May 13, 2019	52.70	52.85	51.62	52.13
3878	NYSE	CMP	Fri, May 10, 2019	53.71	54.41	53.07	54.13
3877	NYSE	CMP	Thu, May 9, 2019	53.05	53.86	52.17	53.77
3876	NYSE	CMP	Wed, May 8, 2019	53.76	54.22	53.25	53.32
3875	NYSE	CMP	Tue, May 7, 2019	55.95	56.33	53.02	53.75
3874	NYSE	CMP	Mon, May 6, 2019	55.00	56.74	54.75	56.35
3873	NYSE	CMP	Fri, May 3, 2019	55.79	57.01	55.33	56.41
3872	NYSE	CMP	Thu, May 2, 2019	55.41	57.03	54.97	55.09
3871	NYSE	CMP	Wed, May 1, 2019	57.80	59.90	55.40	55.47
3870	NYSE	CMP	Tue, Apr 30, 2019	57.75	57.75	56.38	57.39
3869	NYSE	CMP	Mon, Apr 29, 2019	57.35	58.28	57.04	57.83
3868	NYSE	CMP	Fri, Apr 26, 2019	56.08	57.29	55.65	57.21
3867	NYSE	CMP	Thu, Apr 25, 2019	57.01	57.01	55.05	55.85
3866	NYSE	CMP	Wed, Apr 24, 2019	57.76	58.26	57.06	57.08
3865	NYSE	CMP	Tue, Apr 23, 2019	56.10	58.42	55.92	58.16
3864	NYSE	CMP	Mon, Apr 22, 2019	57.41	57.55	55.71	55.74
3863	NYSE	CMP	Thu, Apr 18, 2019	57.43	58.16	56.60	57.49
3862	NYSE	CMP	Wed, Apr 17, 2019	57.98	58.70	57.51	57.78
3861	NYSE	CMP	Tue, Apr 16, 2019	57.73	58.28	57.12	58.04
3860	NYSE	CMP	Mon, Apr 15, 2019	58.20	58.25	57.22	57.54
3859	NYSE	CMP	Fri, Apr 12, 2019	57.93	58.53	57.87	58.25
3858	NYSE	CMP	Thu, Apr 11, 2019	58.17	58.78	57.09	57.67
3857	NYSE	CMP	Wed, Apr 10, 2019	57.37	58.60	57.01	58.51
3856	NYSE	CMP	Tue, Apr 9, 2019	57.90	58.58	56.83	57.10
3855	NYSE	CMP	Mon, Apr 8, 2019	56.75	57.82	56.44	57.80
3854	NYSE	CMP	Fri, Apr 5, 2019	56.08	56.89	55.97	56.71
3853	NYSE	CMP	Thu, Apr 4, 2019	55.11	56.24	55.08	56.23
3852	NYSE	CMP	Wed, Apr 3, 2019	55.83	55.83	54.72	55.00
3851	NYSE	CMP	Tue, Apr 2, 2019	54.91	55.38	54.50	54.83
3850	NYSE	CMP	Mon, Apr 1, 2019	55.00	55.57	54.69	55.01
3849	NYSE	CMP	Fri, Mar 29, 2019	54.04	54.75	53.58	54.37
3848	NYSE	CMP	Thu, Mar 28, 2019	53.29	53.72	52.09	53.26
3847	NYSE	CMP	Wed, Mar 27, 2019	53.09	53.60	52.06	53.19
3846	NYSE	CMP	Tue, Mar 26, 2019	52.75	53.30	52.06	52.96
3845	NYSE	CMP	Mon, Mar 25, 2019	53.12	53.61	52.10	52.46
3844	NYSE	CMP	Fri, Mar 22, 2019	55.60	56.09	53.18	53.21
3843	NYSE	CMP	Thu, Mar 21, 2019	52.63	56.86	52.35	56.46
3842	NYSE	CMP	Wed, Mar 20, 2019	52.61	52.79	50.97	52.22
3841	NYSE	CMP	Tue, Mar 19, 2019	53.19	53.40	52.18	52.51
3840	NYSE	CMP	Mon, Mar 18, 2019	53.83	54.22	52.73	52.82
3839	NYSE	CMP	Fri, Mar 15, 2019	51.63	54.70	51.53	53.52
3838	NYSE	CMP	Thu, Mar 14, 2019	51.20	52.54	51.02	51.62
3837	NYSE	CMP	Wed, Mar 13, 2019	51.41	51.65	51.06	51.50
3836	NYSE	CMP	Tue, Mar 12, 2019	51.18	51.73	50.65	51.00
3835	NYSE	CMP	Mon, Mar 11, 2019	50.28	50.79	49.85	50.78
3834	NYSE	CMP	Fri, Mar 8, 2019	50.28	50.62	49.61	50.37
3833	NYSE	CMP	Thu, Mar 7, 2019	51.75	51.75	50.39	50.44
3832	NYSE	CMP	Wed, Mar 6, 2019	53.14	53.14	51.47	51.78
3831	NYSE	CMP	Tue, Mar 5, 2019	53.40	53.52	52.57	52.88
3830	NYSE	CMP	Mon, Mar 4, 2019	52.91	53.33	52.57	53.26
3829	NYSE	CMP	Fri, Mar 1, 2019	52.46	53.54	52.24	52.94
3828	NYSE	CMP	Thu, Feb 28, 2019	52.23	52.70	51.53	52.38
3827	NYSE	CMP	Wed, Feb 27, 2019	53.02	53.22	52.54	52.32
3826	NYSE	CMP	Tue, Feb 26, 2019	54.14	54.60	52.99	53.05
3825	NYSE	CMP	Mon, Feb 25, 2019	54.46	54.95	54.06	54.21
3824	NYSE	CMP	Fri, Feb 22, 2019	54.85	54.98	54.30	54.35
3823	NYSE	CMP	Thu, Feb 21, 2019	54.59	54.86	53.79	54.44
3822	NYSE	CMP	Wed, Feb 20, 2019	54.31	55.05	54.04	54.75
3821	NYSE	CMP	Tue, Feb 19, 2019	54.15	54.76	53.72	54.03
3820	NYSE	CMP	Fri, Feb 15, 2019	53.47	54.60	53.16	54.23
3819	NYSE	CMP	Thu, Feb 14, 2019	53.33	54.22	52.84	52.94
3818	NYSE	CMP	Wed, Feb 13, 2019	52.78	54.07	52.78	53.57
3817	NYSE	CMP	Tue, Feb 12, 2019	49.53	53.50	47.31	52.84
3816	NYSE	CMP	Mon, Feb 11, 2019	51.69	52.67	51.29	52.62
3815	NYSE	CMP	Fri, Feb 8, 2019	51.50	52.00	50.68	51.89
3814	NYSE	CMP	Thu, Feb 7, 2019	52.31	52.47	50.84	51.62
3813	NYSE	CMP	Wed, Feb 6, 2019	52.13	52.87	52.00	52.74
3812	NYSE	CMP	Tue, Feb 5, 2019	52.50	52.80	51.88	52.29
3811	NYSE	CMP	Mon, Feb 4, 2019	51.82	52.57	51.42	52.45
3810	NYSE	CMP	Fri, Feb 1, 2019	51.92	52.40	51.45	52.11
3809	NYSE	CMP	Thu, Jan 31, 2019	52.18	53.28	51.76	52.25
3808	NYSE	CMP	Wed, Jan 30, 2019	51.67	52.84	50.74	52.49
3807	NYSE	CMP	Tue, Jan 29, 2019	51.08	51.41	50.65	51.22
3806	NYSE	CMP	Mon, Jan 28, 2019	49.34	50.68	49.01	50.57
3805	NYSE	CMP	Fri, Jan 25, 2019	49.45	50.18	49.28	49.63
3804	NYSE	CMP	Thu, Jan 24, 2019	47.78	49.08	47.51	48.69
3803	NYSE	CMP	Wed, Jan 23, 2019	48.18	48.33	47.20	48.08
3802	NYSE	CMP	Tue, Jan 22, 2019	48.28	48.28	47.01	47.85
3801	NYSE	CMP	Fri, Jan 18, 2019	47.50	48.69	47.40	48.59
3800	NYSE	CMP	Thu, Jan 17, 2019	45.62	47.45	45.42	47.21
3799	NYSE	CMP	Wed, Jan 16, 2019	45.51	47.02	45.31	46.09
3798	NYSE	CMP	Tue, Jan 15, 2019	44.65	45.55	44.30	45.51
3797	NYSE	CMP	Mon, Jan 14, 2019	44.04	45.07	43.79	44.31
3796	NYSE	CMP	Fri, Jan 11, 2019	44.08	44.99	43.82	44.32
3795	NYSE	CMP	Thu, Jan 10, 2019	43.47	44.55	43.01	44.40
3794	NYSE	CMP	Wed, Jan 9, 2019	43.71	44.96	42.90	43.53
3793	NYSE	CMP	Tue, Jan 8, 2019	43.01	44.11	42.90	43.60
3792	NYSE	CMP	Mon, Jan 7, 2019	41.75	43.06	41.61	42.68
3791	NYSE	CMP	Fri, Jan 4, 2019	40.33	42.35	40.00	41.60
3790	NYSE	CMP	Thu, Jan 3, 2019	41.33	41.50	39.51	39.75
3789	NYSE	CMP	Wed, Jan 2, 2019	41.09	42.53	40.70	41.47
3788	NYSE	CMP	Mon, Dec 31, 2018	41.39	41.89	40.85	41.69
3787	NYSE	CMP	Fri, Dec 28, 2018	41.42	42.40	40.81	41.14
3786	NYSE	CMP	Thu, Dec 27, 2018	39.95	41.41	39.57	41.37
3785	NYSE	CMP	Wed, Dec 26, 2018	39.30	40.56	38.19	40.50
3784	NYSE	CMP	Mon, Dec 24, 2018	40.00	40.31	38.68	39.00
3783	NYSE	CMP	Fri, Dec 21, 2018	39.95	42.16	39.64	40.31
3782	NYSE	CMP	Thu, Dec 20, 2018	42.00	42.16	39.30	39.96
3781	NYSE	CMP	Wed, Dec 19, 2018	43.68	44.27	41.32	41.83
3780	NYSE	CMP	Tue, Dec 18, 2018	46.12	46.55	43.16	43.50
3779	NYSE	CMP	Mon, Dec 17, 2018	46.29	47.76	45.50	45.76
3778	NYSE	CMP	Fri, Dec 14, 2018	46.21	47.21	45.71	45.90
3777	NYSE	CMP	Thu, Dec 13, 2018	47.26	47.58	46.41	46.84
3776	NYSE	CMP	Wed, Dec 12, 2018	47.89	48.67	46.91	46.96
3775	NYSE	CMP	Tue, Dec 11, 2018	48.94	49.24	45.95	46.66
3774	NYSE	CMP	Mon, Dec 10, 2018	47.77	48.28	47.16	47.94
3773	NYSE	CMP	Fri, Dec 7, 2018	49.04	49.62	47.46	47.88
3772	NYSE	CMP	Thu, Dec 6, 2018	48.00	48.85	46.60	48.63
3771	NYSE	CMP	Tue, Dec 4, 2018	51.73	51.73	48.15	48.68
3770	NYSE	CMP	Mon, Dec 3, 2018	50.80	53.00	50.35	51.68
3769	NYSE	CMP	Fri, Nov 30, 2018	48.91	50.30	48.21	50.10
3768	NYSE	CMP	Thu, Nov 29, 2018	49.80	50.73	49.57	49.12
3767	NYSE	CMP	Wed, Nov 28, 2018	48.69	50.13	47.87	49.98
3766	NYSE	CMP	Tue, Nov 27, 2018	49.01	49.37	47.57	48.20
3765	NYSE	CMP	Mon, Nov 26, 2018	48.45	49.49	47.18	48.06
3764	NYSE	CMP	Fri, Nov 23, 2018	47.88	48.92	47.50	48.35
3763	NYSE	CMP	Wed, Nov 21, 2018	49.15	49.44	48.13	48.34
3762	NYSE	CMP	Tue, Nov 20, 2018	50.84	50.84	48.66	48.89
3761	NYSE	CMP	Mon, Nov 19, 2018	52.34	52.34	50.75	51.50
3760	NYSE	CMP	Fri, Nov 16, 2018	51.57	52.88	51.50	52.50
3759	NYSE	CMP	Thu, Nov 15, 2018	49.77	51.75	49.43	51.59
3758	NYSE	CMP	Wed, Nov 14, 2018	49.79	50.88	49.20	49.95
3757	NYSE	CMP	Tue, Nov 13, 2018	51.01	51.66	49.79	49.99
3756	NYSE	CMP	Mon, Nov 12, 2018	51.97	52.08	50.44	50.90
3755	NYSE	CMP	Fri, Nov 9, 2018	51.15	52.07	50.40	51.79
3754	NYSE	CMP	Thu, Nov 8, 2018	53.55	53.73	51.68	52.07
3753	NYSE	CMP	Wed, Nov 7, 2018	53.71	54.84	52.94	53.84
3752	NYSE	CMP	Tue, Nov 6, 2018	51.45	52.98	50.92	52.92
3751	NYSE	CMP	Mon, Nov 5, 2018	52.67	53.22	51.15	51.45
3750	NYSE	CMP	Fri, Nov 2, 2018	51.77	54.17	51.02	52.40
3749	NYSE	CMP	Thu, Nov 1, 2018	49.26	51.72	47.80	51.42
3748	NYSE	CMP	Wed, Oct 31, 2018	48.18	48.83	47.39	48.51
3747	NYSE	CMP	Tue, Oct 30, 2018	45.95	47.51	45.63	47.36
3746	NYSE	CMP	Mon, Oct 29, 2018	48.00	48.54	45.25	45.90
3745	NYSE	CMP	Fri, Oct 26, 2018	47.52	48.60	46.29	47.15
3744	NYSE	CMP	Thu, Oct 25, 2018	47.33	48.94	46.76	47.95
3743	NYSE	CMP	Wed, Oct 24, 2018	54.94	55.17	47.21	47.24
3742	NYSE	CMP	Tue, Oct 23, 2018	61.46	63.83	54.51	54.70
3741	NYSE	CMP	Mon, Oct 22, 2018	68.64	69.14	67.86	67.89
3740	NYSE	CMP	Fri, Oct 19, 2018	67.40	68.48	67.27	68.11
3739	NYSE	CMP	Thu, Oct 18, 2018	67.36	68.43	66.66	67.34
3738	NYSE	CMP	Wed, Oct 17, 2018	69.16	69.16	67.40	67.69
3737	NYSE	CMP	Tue, Oct 16, 2018	68.07	69.23	67.54	69.03
3736	NYSE	CMP	Mon, Oct 15, 2018	66.32	67.77	65.98	67.29
3735	NYSE	CMP	Fri, Oct 12, 2018	65.28	66.33	63.87	65.94
3734	NYSE	CMP	Thu, Oct 11, 2018	64.60	65.31	64.19	64.50
3733	NYSE	CMP	Wed, Oct 10, 2018	65.25	65.99	64.19	64.25
3732	NYSE	CMP	Tue, Oct 9, 2018	65.93	66.35	64.34	65.21
3731	NYSE	CMP	Mon, Oct 8, 2018	66.23	66.63	65.34	66.07
3730	NYSE	CMP	Fri, Oct 5, 2018	66.30	66.61	65.72	66.40
3729	NYSE	CMP	Thu, Oct 4, 2018	68.01	68.42	66.13	66.41
3728	NYSE	CMP	Wed, Oct 3, 2018	67.50	68.42	66.84	68.02
3727	NYSE	CMP	Tue, Oct 2, 2018	67.42	68.86	66.99	67.04
3726	NYSE	CMP	Mon, Oct 1, 2018	67.26	67.64	66.82	67.18
3725	NYSE	CMP	Fri, Sep 28, 2018	65.95	67.50	65.85	67.20
3724	NYSE	CMP	Thu, Sep 27, 2018	65.70	66.15	64.85	66.05
3723	NYSE	CMP	Wed, Sep 26, 2018	66.70	66.85	65.65	65.75
3722	NYSE	CMP	Tue, Sep 25, 2018	67.70	67.95	66.85	67.00
3721	NYSE	CMP	Mon, Sep 24, 2018	70.05	70.15	67.20	67.30
3720	NYSE	CMP	Fri, Sep 21, 2018	70.00	70.40	69.25	69.90
3719	NYSE	CMP	Thu, Sep 20, 2018	68.45	70.00	68.05	69.70
3718	NYSE	CMP	Wed, Sep 19, 2018	66.60	67.90	66.60	67.90
3717	NYSE	CMP	Tue, Sep 18, 2018	65.00	66.50	64.75	66.40
3716	NYSE	CMP	Mon, Sep 17, 2018	63.95	65.55	63.86	64.65
3715	NYSE	CMP	Fri, Sep 14, 2018	63.10	63.85	62.60	63.65
3714	NYSE	CMP	Thu, Sep 13, 2018	63.00	63.35	62.00	62.90
3713	NYSE	CMP	Wed, Sep 12, 2018	62.60	63.55	62.15	62.75
3712	NYSE	CMP	Tue, Sep 11, 2018	61.50	62.60	61.25	62.55
3711	NYSE	CMP	Mon, Sep 10, 2018	61.50	61.95	61.28	61.85
3710	NYSE	CMP	Fri, Sep 7, 2018	61.20	61.45	60.35	61.30
3709	NYSE	CMP	Thu, Sep 6, 2018	61.90	62.40	60.60	61.35
3708	NYSE	CMP	Wed, Sep 5, 2018	61.45	62.00	61.00	61.70
3707	NYSE	CMP	Tue, Sep 4, 2018	62.00	63.35	60.75	61.35
3706	NYSE	CMP	Fri, Aug 31, 2018	63.00	63.25	61.95	62.55
3705	NYSE	CMP	Thu, Aug 30, 2018	64.30	64.30	63.00	63.25
3704	NYSE	CMP	Wed, Aug 29, 2018	64.30	65.50	63.85	64.43
3703	NYSE	CMP	Tue, Aug 28, 2018	64.80	65.75	64.25	64.30
3702	NYSE	CMP	Mon, Aug 27, 2018	63.75	64.90	63.75	64.40
3701	NYSE	CMP	Fri, Aug 24, 2018	63.90	64.00	63.35	63.70
3700	NYSE	CMP	Thu, Aug 23, 2018	63.35	63.60	62.75	63.00
3699	NYSE	CMP	Wed, Aug 22, 2018	63.45	63.85	63.18	63.55
3698	NYSE	CMP	Tue, Aug 21, 2018	62.10	63.20	62.05	63.10
3697	NYSE	CMP	Mon, Aug 20, 2018	61.40	62.05	60.70	61.95
3696	NYSE	CMP	Fri, Aug 17, 2018	60.90	61.30	60.15	61.15
3695	NYSE	CMP	Thu, Aug 16, 2018	61.25	61.70	60.55	61.10
3694	NYSE	CMP	Wed, Aug 15, 2018	61.25	61.60	59.95	60.95
3693	NYSE	CMP	Tue, Aug 14, 2018	62.05	63.05	60.95	61.85
3692	NYSE	CMP	Mon, Aug 13, 2018	63.30	63.40	61.10	61.80
3691	NYSE	CMP	Fri, Aug 10, 2018	65.00	65.40	63.20	63.30
3690	NYSE	CMP	Thu, Aug 9, 2018	65.05	65.70	64.40	65.40
3689	NYSE	CMP	Wed, Aug 8, 2018	65.20	65.80	64.71	65.05
3688	NYSE	CMP	Tue, Aug 7, 2018	67.40	68.95	65.00	65.30
3687	NYSE	CMP	Mon, Aug 6, 2018	68.20	68.95	67.55	68.25
3686	NYSE	CMP	Fri, Aug 3, 2018	66.90	68.85	66.52	68.45
3685	NYSE	CMP	Thu, Aug 2, 2018	66.10	67.30	65.50	66.60
3684	NYSE	CMP	Wed, Aug 1, 2018	67.50	67.90	65.65	66.70
3683	NYSE	CMP	Tue, Jul 31, 2018	68.15	68.55	67.15	67.85
3682	NYSE	CMP	Mon, Jul 30, 2018	68.00	68.55	67.65	67.75
3681	NYSE	CMP	Fri, Jul 27, 2018	68.90	68.90	67.30	67.85
3680	NYSE	CMP	Thu, Jul 26, 2018	68.15	68.95	67.75	68.60
3679	NYSE	CMP	Wed, Jul 25, 2018	68.40	68.55	67.20	68.20
3678	NYSE	CMP	Tue, Jul 24, 2018	68.45	68.95	68.00	68.45
3677	NYSE	CMP	Mon, Jul 23, 2018	67.65	67.85	66.90	67.30
3676	NYSE	CMP	Fri, Jul 20, 2018	67.65	68.15	67.25	67.70
3675	NYSE	CMP	Thu, Jul 19, 2018	67.00	67.75	65.50	67.65
3674	NYSE	CMP	Wed, Jul 18, 2018	67.00	68.05	67.00	67.80
3673	NYSE	CMP	Tue, Jul 17, 2018	66.55	67.50	66.45	67.15
3672	NYSE	CMP	Mon, Jul 16, 2018	66.25	66.70	65.75	66.55
3671	NYSE	CMP	Fri, Jul 13, 2018	65.55	66.35	65.30	66.25
3670	NYSE	CMP	Thu, Jul 12, 2018	66.00	66.70	65.10	65.80
3669	NYSE	CMP	Wed, Jul 11, 2018	66.35	67.00	64.85	65.40
3668	NYSE	CMP	Tue, Jul 10, 2018	66.65	67.18	66.25	67.10
3667	NYSE	CMP	Mon, Jul 9, 2018	66.50	67.00	66.15	66.75
3666	NYSE	CMP	Fri, Jul 6, 2018	66.00	66.70	65.45	66.00
3665	NYSE	CMP	Thu, Jul 5, 2018	65.60	65.80	64.55	65.65
3664	NYSE	CMP	Tue, Jul 3, 2018	65.50	65.50	64.45	65.05
3663	NYSE	CMP	Mon, Jul 2, 2018	65.15	65.55	64.20	64.65
3662	NYSE	CMP	Fri, Jun 29, 2018	65.70	66.30	65.55	65.75
3661	NYSE	CMP	Thu, Jun 28, 2018	64.30	65.60	64.05	65.45
3660	NYSE	CMP	Wed, Jun 27, 2018	65.25	65.73	64.30	64.45
3659	NYSE	CMP	Tue, Jun 26, 2018	65.30	65.75	65.15	65.25
3658	NYSE	CMP	Mon, Jun 25, 2018	65.60	65.90	65.05	65.60
3657	NYSE	CMP	Fri, Jun 22, 2018	66.10	66.65	65.85	66.00
3656	NYSE	CMP	Thu, Jun 21, 2018	65.25	65.65	65.10	65.35
3655	NYSE	CMP	Wed, Jun 20, 2018	65.90	66.20	65.25	65.50
3654	NYSE	CMP	Tue, Jun 19, 2018	66.85	66.85	65.30	65.55
3653	NYSE	CMP	Mon, Jun 18, 2018	66.65	67.55	66.63	67.55
3652	NYSE	CMP	Fri, Jun 15, 2018	68.90	69.05	66.50	67.00
3651	NYSE	CMP	Thu, Jun 14, 2018	67.55	69.50	67.50	69.45
3650	NYSE	CMP	Wed, Jun 13, 2018	69.20	69.30	67.01	67.40
3649	NYSE	CMP	Tue, Jun 12, 2018	69.40	70.25	68.95	69.30
3648	NYSE	CMP	Mon, Jun 11, 2018	68.25	69.55	68.13	69.50
3647	NYSE	CMP	Fri, Jun 8, 2018	68.00	69.10	67.95	68.35
3646	NYSE	CMP	Thu, Jun 7, 2018	68.30	69.00	67.60	67.95
3645	NYSE	CMP	Wed, Jun 6, 2018	66.25	68.30	66.25	68.30
3644	NYSE	CMP	Tue, Jun 5, 2018	65.35	66.50	65.35	66.05
3643	NYSE	CMP	Mon, Jun 4, 2018	65.80	65.80	65.15	65.35
3642	NYSE	CMP	Fri, Jun 1, 2018	65.50	66.20	65.25	65.35
3641	NYSE	CMP	Thu, May 31, 2018	65.55	66.55	65.15	65.40
3640	NYSE	CMP	Wed, May 30, 2018	65.75	66.70	65.65	65.53
3639	NYSE	CMP	Tue, May 29, 2018	65.20	66.25	65.20	65.55
3638	NYSE	CMP	Fri, May 25, 2018	65.80	66.10	65.50	65.70
3637	NYSE	CMP	Thu, May 24, 2018	66.00	66.40	65.70	66.10
3636	NYSE	CMP	Wed, May 23, 2018	66.85	66.85	65.71	66.00
3635	NYSE	CMP	Tue, May 22, 2018	69.10	69.25	67.05	67.10
3634	NYSE	CMP	Mon, May 21, 2018	68.80	69.15	68.65	68.95
3633	NYSE	CMP	Fri, May 18, 2018	69.25	69.45	68.45	68.70
3632	NYSE	CMP	Thu, May 17, 2018	69.10	69.95	69.10	69.20
3631	NYSE	CMP	Wed, May 16, 2018	69.60	70.10	69.10	69.25
3630	NYSE	CMP	Tue, May 15, 2018	68.40	69.45	68.15	69.40
3629	NYSE	CMP	Mon, May 14, 2018	69.10	69.60	68.65	68.80
3628	NYSE	CMP	Fri, May 11, 2018	69.15	69.50	68.55	69.00
3627	NYSE	CMP	Thu, May 10, 2018	69.00	70.30	68.95	69.00
3626	NYSE	CMP	Wed, May 9, 2018	69.30	69.65	67.66	69.00
3625	NYSE	CMP	Tue, May 8, 2018	68.75	69.50	68.40	69.05
3624	NYSE	CMP	Mon, May 7, 2018	69.50	69.78	68.78	68.90
3623	NYSE	CMP	Fri, May 4, 2018	66.05	70.35	66.00	69.45
3622	NYSE	CMP	Thu, May 3, 2018	69.40	69.40	65.60	66.30
3621	NYSE	CMP	Wed, May 2, 2018	66.05	71.25	66.05	69.40
3620	NYSE	CMP	Tue, May 1, 2018	67.20	67.40	66.40	66.65
3619	NYSE	CMP	Mon, Apr 30, 2018	67.45	67.80	66.70	67.30
3618	NYSE	CMP	Fri, Apr 27, 2018	67.65	68.40	67.05	67.25
3617	NYSE	CMP	Thu, Apr 26, 2018	67.75	68.20	67.25	67.75
3616	NYSE	CMP	Wed, Apr 25, 2018	67.20	68.40	66.75	67.40
3615	NYSE	CMP	Tue, Apr 24, 2018	68.25	69.00	67.05	67.35
3614	NYSE	CMP	Mon, Apr 23, 2018	67.45	68.15	67.00	67.85
3613	NYSE	CMP	Fri, Apr 20, 2018	67.50	67.95	66.95	67.70
3612	NYSE	CMP	Thu, Apr 19, 2018	67.15	68.06	66.65	67.35
3611	NYSE	CMP	Wed, Apr 18, 2018	67.10	67.95	67.00	67.10
3610	NYSE	CMP	Tue, Apr 17, 2018	66.70	66.95	66.40	66.65
3609	NYSE	CMP	Mon, Apr 16, 2018	65.05	66.80	64.70	66.45
3608	NYSE	CMP	Fri, Apr 13, 2018	65.00	65.50	64.55	64.70
3607	NYSE	CMP	Thu, Apr 12, 2018	63.55	64.85	63.15	64.50
3606	NYSE	CMP	Wed, Apr 11, 2018	62.60	63.75	62.60	63.45
3605	NYSE	CMP	Tue, Apr 10, 2018	63.10	63.70	62.30	62.60
3604	NYSE	CMP	Mon, Apr 9, 2018	62.70	62.95	62.00	62.40
3603	NYSE	CMP	Fri, Apr 6, 2018	63.40	64.03	62.30	62.40
3602	NYSE	CMP	Thu, Apr 5, 2018	62.65	64.15	62.60	63.75
3601	NYSE	CMP	Wed, Apr 4, 2018	60.45	62.75	60.25	62.50
3600	NYSE	CMP	Tue, Apr 3, 2018	60.40	62.00	60.40	61.20
3599	NYSE	CMP	Mon, Apr 2, 2018	60.25	60.41	59.20	59.50
3598	NYSE	CMP	Thu, Mar 29, 2018	59.55	60.70	59.55	60.30
3597	NYSE	CMP	Wed, Mar 28, 2018	59.35	59.58	58.50	58.85
3596	NYSE	CMP	Tue, Mar 27, 2018	60.60	60.60	59.30	59.35
3595	NYSE	CMP	Mon, Mar 26, 2018	61.00	61.05	59.50	60.55
3594	NYSE	CMP	Fri, Mar 23, 2018	60.60	61.25	59.95	60.45
3593	NYSE	CMP	Thu, Mar 22, 2018	60.90	61.60	60.25	60.30
3592	NYSE	CMP	Wed, Mar 21, 2018	61.90	62.95	61.10	61.25
3591	NYSE	CMP	Tue, Mar 20, 2018	61.75	62.15	61.60	61.80
3590	NYSE	CMP	Mon, Mar 19, 2018	61.95	61.95	60.70	61.55
3589	NYSE	CMP	Fri, Mar 16, 2018	62.30	62.60	61.50	62.05
3588	NYSE	CMP	Thu, Mar 15, 2018	62.50	62.75	61.85	62.25
3587	NYSE	CMP	Wed, Mar 14, 2018	62.90	63.65	62.40	62.50
3586	NYSE	CMP	Tue, Mar 13, 2018	63.00	64.10	62.35	62.85
3585	NYSE	CMP	Mon, Mar 12, 2018	63.40	64.20	62.65	62.95
3584	NYSE	CMP	Fri, Mar 9, 2018	63.00	63.75	62.60	63.30
3583	NYSE	CMP	Thu, Mar 8, 2018	62.45	62.95	62.00	62.75
3582	NYSE	CMP	Wed, Mar 7, 2018	62.20	62.85	62.10	62.40
3581	NYSE	CMP	Tue, Mar 6, 2018	62.40	62.65	61.45	62.45
3580	NYSE	CMP	Mon, Mar 5, 2018	60.10	62.70	60.05	62.00
3579	NYSE	CMP	Fri, Mar 2, 2018	58.60	60.75	56.50	60.35
3578	NYSE	CMP	Thu, Mar 1, 2018	60.35	60.35	58.30	58.90
3577	NYSE	CMP	Wed, Feb 28, 2018	61.60	62.30	60.25	60.30
3576	NYSE	CMP	Tue, Feb 27, 2018	62.45	63.31	62.40	61.78
3575	NYSE	CMP	Mon, Feb 26, 2018	62.80	62.95	62.20	62.65
3574	NYSE	CMP	Fri, Feb 23, 2018	62.30	62.85	62.05	62.80
3573	NYSE	CMP	Thu, Feb 22, 2018	61.95	62.75	61.70	61.95
3572	NYSE	CMP	Wed, Feb 21, 2018	61.90	63.05	61.78	61.85
3571	NYSE	CMP	Tue, Feb 20, 2018	62.55	62.90	61.75	61.85
3570	NYSE	CMP	Fri, Feb 16, 2018	62.75	63.85	61.95	62.80
3569	NYSE	CMP	Thu, Feb 15, 2018	66.35	67.20	62.90	63.00
3568	NYSE	CMP	Wed, Feb 14, 2018	68.20	69.18	63.50	67.75
3567	NYSE	CMP	Tue, Feb 13, 2018	69.40	69.90	69.05	69.25
3566	NYSE	CMP	Mon, Feb 12, 2018	69.35	70.30	68.70	69.55
3565	NYSE	CMP	Fri, Feb 9, 2018	67.55	69.25	66.50	68.70
3564	NYSE	CMP	Thu, Feb 8, 2018	68.35	68.50	67.20	67.25
3563	NYSE	CMP	Wed, Feb 7, 2018	67.80	68.70	67.75	68.25
3562	NYSE	CMP	Tue, Feb 6, 2018	67.20	68.95	66.66	68.15
3561	NYSE	CMP	Mon, Feb 5, 2018	69.85	70.70	68.05	68.15
3560	NYSE	CMP	Fri, Feb 2, 2018	71.70	71.70	69.85	69.85
3559	NYSE	CMP	Thu, Feb 1, 2018	72.70	72.93	71.35	72.25
3558	NYSE	CMP	Wed, Jan 31, 2018	73.60	73.60	71.80	72.90
3557	NYSE	CMP	Tue, Jan 30, 2018	73.10	74.35	72.65	73.30
3556	NYSE	CMP	Mon, Jan 29, 2018	74.50	74.95	73.25	73.45
3555	NYSE	CMP	Fri, Jan 26, 2018	75.00	75.35	74.60	74.70
3554	NYSE	CMP	Thu, Jan 25, 2018	75.15	75.15	74.00	74.70
3553	NYSE	CMP	Wed, Jan 24, 2018	75.05	75.50	74.40	74.65
3552	NYSE	CMP	Tue, Jan 23, 2018	74.05	74.90	73.15	74.60
3551	NYSE	CMP	Mon, Jan 22, 2018	74.45	74.45	73.40	73.75
3550	NYSE	CMP	Fri, Jan 19, 2018	73.45	74.50	73.34	74.45
3549	NYSE	CMP	Thu, Jan 18, 2018	73.15	73.85	73.00	73.30
3548	NYSE	CMP	Wed, Jan 17, 2018	74.00	74.00	73.10	73.55
3547	NYSE	CMP	Tue, Jan 16, 2018	75.55	75.55	73.25	73.55
3546	NYSE	CMP	Fri, Jan 12, 2018	75.80	75.95	74.95	75.50
3545	NYSE	CMP	Thu, Jan 11, 2018	73.45	75.80	73.40	75.65
3544	NYSE	CMP	Wed, Jan 10, 2018	74.00	74.83	73.25	73.45
3543	NYSE	CMP	Tue, Jan 9, 2018	74.40	74.85	74.00	74.15
3542	NYSE	CMP	Mon, Jan 8, 2018	74.30	75.25	73.65	74.55
3541	NYSE	CMP	Fri, Jan 5, 2018	75.55	75.60	74.25	74.25
3540	NYSE	CMP	Thu, Jan 4, 2018	75.25	75.55	74.60	75.15
3539	NYSE	CMP	Wed, Jan 3, 2018	75.20	76.65	74.43	74.70
3538	NYSE	CMP	Tue, Jan 2, 2018	72.60	75.15	72.60	74.95
3537	NYSE	CMP	Fri, Dec 29, 2017	71.65	72.95	71.35	72.25
3536	NYSE	CMP	Thu, Dec 28, 2017	70.50	71.70	70.35	71.40
3535	NYSE	CMP	Wed, Dec 27, 2017	70.35	71.18	70.35	70.55
3534	NYSE	CMP	Tue, Dec 26, 2017	69.00	70.65	69.00	70.30
3533	NYSE	CMP	Fri, Dec 22, 2017	68.95	69.31	68.55	69.00
3532	NYSE	CMP	Thu, Dec 21, 2017	69.00	70.00	68.73	68.80
3531	NYSE	CMP	Wed, Dec 20, 2017	70.10	70.40	68.80	68.80
3530	NYSE	CMP	Tue, Dec 19, 2017	70.35	70.55	69.28	69.60
3529	NYSE	CMP	Mon, Dec 18, 2017	70.70	71.40	70.15	70.20
3528	NYSE	CMP	Fri, Dec 15, 2017	68.80	70.70	68.80	70.35
3527	NYSE	CMP	Thu, Dec 14, 2017	68.80	69.50	68.40	68.65
3526	NYSE	CMP	Wed, Dec 13, 2017	69.05	69.45	68.45	68.70
3525	NYSE	CMP	Tue, Dec 12, 2017	68.60	69.30	68.60	68.65
3524	NYSE	CMP	Mon, Dec 11, 2017	69.30	69.65	68.65	68.85
3523	NYSE	CMP	Fri, Dec 8, 2017	68.95	69.50	68.60	69.05
3522	NYSE	CMP	Thu, Dec 7, 2017	67.75	68.85	67.45	68.45
3521	NYSE	CMP	Wed, Dec 6, 2017	68.30	68.90	67.75	68.45
3520	NYSE	CMP	Tue, Dec 5, 2017	68.50	69.00	67.70	68.30
3519	NYSE	CMP	Mon, Dec 4, 2017	69.70	70.15	68.70	68.75
3518	NYSE	CMP	Fri, Dec 1, 2017	69.80	69.90	68.36	69.15
3517	NYSE	CMP	Thu, Nov 30, 2017	68.30	69.75	68.30	69.75
3516	NYSE	CMP	Wed, Nov 29, 2017	68.70	69.75	68.65	68.28
3515	NYSE	CMP	Tue, Nov 28, 2017	67.70	68.95	67.55	68.90
3514	NYSE	CMP	Mon, Nov 27, 2017	67.25	67.80	66.96	67.40
3513	NYSE	CMP	Fri, Nov 24, 2017	67.55	67.55	67.20	67.40
3512	NYSE	CMP	Wed, Nov 22, 2017	66.55	67.75	66.50	67.30
3511	NYSE	CMP	Tue, Nov 21, 2017	65.40	66.85	65.40	66.30
3510	NYSE	CMP	Mon, Nov 20, 2017	64.75	65.65	64.75	65.60
3509	NYSE	CMP	Fri, Nov 17, 2017	64.25	65.05	64.20	64.70
3508	NYSE	CMP	Thu, Nov 16, 2017	65.45	65.45	64.40	64.45
3507	NYSE	CMP	Wed, Nov 15, 2017	66.20	66.28	64.61	65.05
3506	NYSE	CMP	Tue, Nov 14, 2017	67.00	67.00	66.20	66.50
3505	NYSE	CMP	Mon, Nov 13, 2017	66.15	67.80	66.08	67.45
3504	NYSE	CMP	Fri, Nov 10, 2017	65.95	66.10	65.60	66.05
3503	NYSE	CMP	Thu, Nov 9, 2017	65.60	66.11	65.45	65.80
3502	NYSE	CMP	Wed, Nov 8, 2017	66.15	66.25	65.55	66.05
3501	NYSE	CMP	Tue, Nov 7, 2017	66.00	66.35	65.80	66.30
3500	NYSE	CMP	Mon, Nov 6, 2017	66.20	66.38	65.90	66.00
3499	NYSE	CMP	Fri, Nov 3, 2017	65.90	66.00	65.45	65.75
3498	NYSE	CMP	Thu, Nov 2, 2017	65.90	66.35	65.70	66.00
3497	NYSE	CMP	Wed, Nov 1, 2017	66.65	67.35	65.35	65.60
3496	NYSE	CMP	Tue, Oct 31, 2017	65.50	66.05	64.10	65.60
3495	NYSE	CMP	Mon, Oct 30, 2017	66.00	66.45	65.55	66.25
3494	NYSE	CMP	Fri, Oct 27, 2017	66.80	66.85	65.95	66.25
3493	NYSE	CMP	Thu, Oct 26, 2017	67.10	67.10	66.40	66.85
3492	NYSE	CMP	Wed, Oct 25, 2017	67.25	67.25	65.95	66.90
3491	NYSE	CMP	Tue, Oct 24, 2017	66.20	67.60	65.88	67.20
3490	NYSE	CMP	Mon, Oct 23, 2017	65.60	66.00	65.35	65.95
3489	NYSE	CMP	Fri, Oct 20, 2017	65.15	65.55	64.50	65.35
3488	NYSE	CMP	Thu, Oct 19, 2017	65.30	65.30	64.10	64.70
3487	NYSE	CMP	Wed, Oct 18, 2017	66.00	66.55	65.30	65.30
3486	NYSE	CMP	Tue, Oct 17, 2017	65.80	65.90	65.15	65.75
3485	NYSE	CMP	Mon, Oct 16, 2017	66.85	66.85	65.85	65.95
3484	NYSE	CMP	Fri, Oct 13, 2017	66.85	66.90	66.10	66.65
3483	NYSE	CMP	Thu, Oct 12, 2017	66.40	67.00	66.09	66.40
3482	NYSE	CMP	Wed, Oct 11, 2017	66.25	66.85	65.70	66.40
3481	NYSE	CMP	Tue, Oct 10, 2017	65.75	66.45	65.75	66.10
3480	NYSE	CMP	Mon, Oct 9, 2017	66.30	66.65	65.00	65.30
3479	NYSE	CMP	Fri, Oct 6, 2017	67.15	67.35	66.25	66.30
3478	NYSE	CMP	Thu, Oct 5, 2017	66.55	67.90	66.45	67.15
3477	NYSE	CMP	Wed, Oct 4, 2017	66.50	67.05	66.20	66.25
3476	NYSE	CMP	Tue, Oct 3, 2017	65.95	66.40	65.30	66.20
3475	NYSE	CMP	Mon, Oct 2, 2017	65.85	66.25	65.00	65.95
3474	NYSE	CMP	Fri, Sep 29, 2017	64.50	65.45	64.12	64.90
3473	NYSE	CMP	Thu, Sep 28, 2017	64.00	64.40	63.30	64.40
3472	NYSE	CMP	Wed, Sep 27, 2017	62.55	64.35	62.20	64.15
3471	NYSE	CMP	Tue, Sep 26, 2017	62.20	62.60	61.75	62.35
3470	NYSE	CMP	Mon, Sep 25, 2017	61.50	62.95	61.50	62.35
3469	NYSE	CMP	Fri, Sep 22, 2017	63.05	64.45	59.72	60.10
3468	NYSE	CMP	Thu, Sep 21, 2017	70.05	70.20	69.40	69.50
3467	NYSE	CMP	Wed, Sep 20, 2017	70.55	70.90	69.85	69.95
3466	NYSE	CMP	Tue, Sep 19, 2017	70.65	70.85	69.95	70.30
3465	NYSE	CMP	Mon, Sep 18, 2017	69.75	71.00	69.45	70.60
3464	NYSE	CMP	Fri, Sep 15, 2017	69.00	69.85	68.75	69.65
3463	NYSE	CMP	Thu, Sep 14, 2017	68.90	69.35	68.41	69.00
3462	NYSE	CMP	Wed, Sep 13, 2017	69.60	69.95	69.15	69.20
3461	NYSE	CMP	Tue, Sep 12, 2017	68.60	70.25	68.25	69.70
3460	NYSE	CMP	Mon, Sep 11, 2017	67.70	69.55	67.60	68.30
3459	NYSE	CMP	Fri, Sep 8, 2017	67.75	68.00	66.75	67.60
3458	NYSE	CMP	Thu, Sep 7, 2017	67.90	68.20	67.30	67.75
3457	NYSE	CMP	Wed, Sep 6, 2017	67.25	68.00	67.15	67.90
3456	NYSE	CMP	Tue, Sep 5, 2017	67.80	68.41	66.60	67.15
3455	NYSE	CMP	Fri, Sep 1, 2017	66.95	68.20	66.75	67.80
3454	NYSE	CMP	Thu, Aug 31, 2017	66.65	67.05	66.40	66.80
3453	NYSE	CMP	Wed, Aug 30, 2017	67.30	67.50	66.30	66.35
3452	NYSE	CMP	Tue, Aug 29, 2017	67.90	68.53	67.35	67.33
3451	NYSE	CMP	Mon, Aug 28, 2017	67.75	68.60	67.75	68.20
3450	NYSE	CMP	Fri, Aug 25, 2017	66.85	67.95	66.70	67.60
3449	NYSE	CMP	Thu, Aug 24, 2017	66.45	66.60	65.80	66.50
3448	NYSE	CMP	Wed, Aug 23, 2017	65.60	67.45	65.35	66.45
3447	NYSE	CMP	Tue, Aug 22, 2017	65.15	65.90	65.15	65.60
3446	NYSE	CMP	Mon, Aug 21, 2017	64.05	65.05	64.00	64.95
3445	NYSE	CMP	Fri, Aug 18, 2017	63.85	64.33	63.55	64.10
3444	NYSE	CMP	Thu, Aug 17, 2017	64.00	64.55	63.75	64.00
3443	NYSE	CMP	Wed, Aug 16, 2017	63.95	64.45	63.70	64.20
3442	NYSE	CMP	Tue, Aug 15, 2017	64.00	64.10	63.30	63.85
3441	NYSE	CMP	Mon, Aug 14, 2017	64.00	64.26	63.40	64.10
3440	NYSE	CMP	Fri, Aug 11, 2017	63.70	64.25	62.75	63.95
3439	NYSE	CMP	Thu, Aug 10, 2017	65.20	65.30	63.75	63.75
3438	NYSE	CMP	Wed, Aug 9, 2017	66.20	66.60	65.00	65.05
3437	NYSE	CMP	Tue, Aug 8, 2017	67.40	67.40	65.20	66.35
3436	NYSE	CMP	Mon, Aug 7, 2017	68.00	68.50	67.55	67.80
3435	NYSE	CMP	Fri, Aug 4, 2017	68.40	68.55	67.55	67.90
3434	NYSE	CMP	Thu, Aug 3, 2017	68.95	69.05	68.25	68.25
3433	NYSE	CMP	Wed, Aug 2, 2017	68.60	69.45	68.46	69.00
3432	NYSE	CMP	Tue, Aug 1, 2017	69.25	69.40	68.78	69.05
3431	NYSE	CMP	Mon, Jul 31, 2017	69.20	69.50	68.90	69.05
3430	NYSE	CMP	Fri, Jul 28, 2017	69.15	69.55	68.75	69.10
3429	NYSE	CMP	Thu, Jul 27, 2017	69.50	69.50	68.60	69.15
3428	NYSE	CMP	Wed, Jul 26, 2017	69.00	69.35	68.50	68.95
3427	NYSE	CMP	Tue, Jul 25, 2017	69.15	70.05	68.90	69.15
3426	NYSE	CMP	Mon, Jul 24, 2017	68.55	68.85	68.20	68.60
3425	NYSE	CMP	Fri, Jul 21, 2017	67.85	68.50	67.10	68.50
3424	NYSE	CMP	Thu, Jul 20, 2017	66.75	67.45	66.55	67.30
3423	NYSE	CMP	Wed, Jul 19, 2017	66.40	67.15	66.25	66.80
3422	NYSE	CMP	Tue, Jul 18, 2017	66.90	66.90	65.70	66.50
3421	NYSE	CMP	Mon, Jul 17, 2017	66.65	67.55	66.60	67.00
3420	NYSE	CMP	Fri, Jul 14, 2017	66.65	66.95	66.30	66.40
3419	NYSE	CMP	Thu, Jul 13, 2017	67.05	67.05	66.05	66.35
3418	NYSE	CMP	Wed, Jul 12, 2017	67.60	68.10	66.70	67.00
3417	NYSE	CMP	Tue, Jul 11, 2017	66.60	67.50	65.90	67.25
3416	NYSE	CMP	Mon, Jul 10, 2017	65.50	67.15	65.10	66.40
3415	NYSE	CMP	Fri, Jul 7, 2017	65.15	65.55	64.10	65.55
3414	NYSE	CMP	Thu, Jul 6, 2017	65.20	65.60	64.50	65.00
3413	NYSE	CMP	Wed, Jul 5, 2017	66.55	66.70	64.50	65.20
3412	NYSE	CMP	Mon, Jul 3, 2017	65.50	67.10	65.30	66.70
3411	NYSE	CMP	Fri, Jun 30, 2017	65.65	66.05	64.95	65.30
3410	NYSE	CMP	Thu, Jun 29, 2017	65.55	66.40	65.30	65.60
3409	NYSE	CMP	Wed, Jun 28, 2017	66.35	66.85	65.50	65.55
3408	NYSE	CMP	Tue, Jun 27, 2017	66.70	66.90	65.83	65.85
3407	NYSE	CMP	Mon, Jun 26, 2017	65.30	66.40	64.95	66.25
3406	NYSE	CMP	Fri, Jun 23, 2017	65.55	65.75	65.05	65.20
3405	NYSE	CMP	Thu, Jun 22, 2017	63.80	65.70	63.80	65.30
3404	NYSE	CMP	Wed, Jun 21, 2017	65.05	65.05	63.60	63.70
3403	NYSE	CMP	Tue, Jun 20, 2017	64.65	64.95	64.08	64.80
3402	NYSE	CMP	Mon, Jun 19, 2017	64.90	65.35	64.30	64.75
3401	NYSE	CMP	Fri, Jun 16, 2017	64.95	65.00	63.85	64.75
3400	NYSE	CMP	Thu, Jun 15, 2017	67.20	67.75	65.10	65.20
3399	NYSE	CMP	Wed, Jun 14, 2017	68.55	68.80	66.90	67.35
3398	NYSE	CMP	Tue, Jun 13, 2017	67.45	68.60	67.05	68.45
3397	NYSE	CMP	Mon, Jun 12, 2017	66.20	67.80	66.00	67.30
3396	NYSE	CMP	Fri, Jun 9, 2017	64.95	66.05	64.95	65.90
3395	NYSE	CMP	Thu, Jun 8, 2017	64.85	65.45	64.55	64.95
3394	NYSE	CMP	Wed, Jun 7, 2017	64.55	64.95	64.05	64.80
3393	NYSE	CMP	Tue, Jun 6, 2017	64.55	64.70	63.85	64.40
3392	NYSE	CMP	Mon, Jun 5, 2017	65.55	65.60	64.18	64.55
3391	NYSE	CMP	Fri, Jun 2, 2017	65.40	66.10	65.15	65.50
3390	NYSE	CMP	Thu, Jun 1, 2017	64.20	65.55	64.05	65.35
3389	NYSE	CMP	Wed, May 31, 2017	64.35	64.35	63.42	64.15
3388	NYSE	CMP	Tue, May 30, 2017	64.40	64.75	63.85	64.35
3387	NYSE	CMP	Fri, May 26, 2017	65.50	65.60	64.90	64.95
3386	NYSE	CMP	Thu, May 25, 2017	66.20	66.75	65.20	65.25
3385	NYSE	CMP	Wed, May 24, 2017	66.65	66.78	65.90	65.95
3384	NYSE	CMP	Tue, May 23, 2017	67.60	67.85	66.40	66.55
3383	NYSE	CMP	Mon, May 22, 2017	67.80	68.55	67.40	67.55
3382	NYSE	CMP	Fri, May 19, 2017	67.55	68.35	67.23	67.70
3381	NYSE	CMP	Thu, May 18, 2017	67.50	67.65	66.73	67.10
3380	NYSE	CMP	Wed, May 17, 2017	67.50	68.00	67.25	67.65
3379	NYSE	CMP	Tue, May 16, 2017	67.85	68.53	67.50	67.55
3378	NYSE	CMP	Mon, May 15, 2017	68.10	68.80	67.60	67.70
3377	NYSE	CMP	Fri, May 12, 2017	68.10	68.45	67.25	67.70
3376	NYSE	CMP	Thu, May 11, 2017	68.45	68.80	67.60	68.20
3375	NYSE	CMP	Wed, May 10, 2017	69.25	69.80	68.35	68.40
3374	NYSE	CMP	Tue, May 9, 2017	68.80	70.00	68.15	69.25
3373	NYSE	CMP	Mon, May 8, 2017	67.60	68.75	67.16	68.70
3372	NYSE	CMP	Fri, May 5, 2017	65.65	67.95	65.65	67.70
3371	NYSE	CMP	Thu, May 4, 2017	64.45	68.30	64.45	65.60
3370	NYSE	CMP	Wed, May 3, 2017	64.60	64.85	62.70	62.90
3369	NYSE	CMP	Tue, May 2, 2017	65.60	65.75	64.60	64.70
3368	NYSE	CMP	Mon, May 1, 2017	66.35	66.35	65.40	65.60
3367	NYSE	CMP	Fri, Apr 28, 2017	67.30	67.35	65.95	66.00
3366	NYSE	CMP	Thu, Apr 27, 2017	67.45	67.50	66.60	67.05
3365	NYSE	CMP	Wed, Apr 26, 2017	67.30	67.90	67.20	67.30
3364	NYSE	CMP	Tue, Apr 25, 2017	68.00	68.40	67.50	67.55
3363	NYSE	CMP	Mon, Apr 24, 2017	67.70	68.20	67.18	67.60
3362	NYSE	CMP	Fri, Apr 21, 2017	67.35	67.40	66.55	67.00
3361	NYSE	CMP	Thu, Apr 20, 2017	66.90	67.65	66.50	67.40
3360	NYSE	CMP	Wed, Apr 19, 2017	67.15	67.15	66.15	66.40
3359	NYSE	CMP	Tue, Apr 18, 2017	66.50	67.10	65.65	66.85
3358	NYSE	CMP	Mon, Apr 17, 2017	68.10	68.25	66.40	66.70
3357	NYSE	CMP	Thu, Apr 13, 2017	68.50	68.60	67.90	67.95
3356	NYSE	CMP	Wed, Apr 12, 2017	69.25	69.70	68.05	68.40
3355	NYSE	CMP	Tue, Apr 11, 2017	69.30	69.85	68.70	69.50
3354	NYSE	CMP	Mon, Apr 10, 2017	69.30	69.30	68.35	68.80
3353	NYSE	CMP	Fri, Apr 7, 2017	68.50	69.55	68.25	69.20
3352	NYSE	CMP	Thu, Apr 6, 2017	68.00	68.85	67.90	68.60
3351	NYSE	CMP	Wed, Apr 5, 2017	69.30	69.40	67.85	68.10
3350	NYSE	CMP	Tue, Apr 4, 2017	68.10	69.05	67.70	69.00
3349	NYSE	CMP	Mon, Apr 3, 2017	68.15	68.85	67.40	68.00
3348	NYSE	CMP	Fri, Mar 31, 2017	67.90	68.50	67.85	67.85
3347	NYSE	CMP	Thu, Mar 30, 2017	68.00	68.40	67.58	67.90
3346	NYSE	CMP	Wed, Mar 29, 2017	67.70	68.10	67.40	67.85
3345	NYSE	CMP	Tue, Mar 28, 2017	66.20	67.95	66.20	67.70
3344	NYSE	CMP	Mon, Mar 27, 2017	65.70	66.15	65.30	66.05
3343	NYSE	CMP	Fri, Mar 24, 2017	67.10	67.60	65.65	65.95
3342	NYSE	CMP	Thu, Mar 23, 2017	66.65	67.40	66.45	67.05
3341	NYSE	CMP	Wed, Mar 22, 2017	66.85	67.30	66.55	66.75
3340	NYSE	CMP	Tue, Mar 21, 2017	68.95	69.25	66.70	66.85
3339	NYSE	CMP	Mon, Mar 20, 2017	69.15	69.30	68.40	68.60
3338	NYSE	CMP	Fri, Mar 17, 2017	69.35	69.55	68.90	68.95
3337	NYSE	CMP	Thu, Mar 16, 2017	70.15	70.20	69.06	69.30
3336	NYSE	CMP	Wed, Mar 15, 2017	69.90	70.45	69.15	70.00
3335	NYSE	CMP	Tue, Mar 14, 2017	70.00	70.05	68.05	69.30
3334	NYSE	CMP	Mon, Mar 13, 2017	73.55	73.55	70.05	70.05
3333	NYSE	CMP	Fri, Mar 10, 2017	72.35	73.70	72.35	73.10
3332	NYSE	CMP	Thu, Mar 9, 2017	72.30	73.15	71.55	72.05
3331	NYSE	CMP	Wed, Mar 8, 2017	72.25	73.05	72.25	72.45
3330	NYSE	CMP	Tue, Mar 7, 2017	72.30	72.85	71.55	72.25
3329	NYSE	CMP	Mon, Mar 6, 2017	72.00	72.60	71.15	72.35
3328	NYSE	CMP	Fri, Mar 3, 2017	73.45	73.70	72.10	72.35
3327	NYSE	CMP	Thu, Mar 2, 2017	75.65	75.70	72.85	73.25
3326	NYSE	CMP	Wed, Mar 1, 2017	76.65	77.25	75.60	75.65
3325	NYSE	CMP	Tue, Feb 28, 2017	75.85	76.25	75.15	75.80
3324	NYSE	CMP	Mon, Feb 27, 2017	75.05	76.05	75.00	75.75
3323	NYSE	CMP	Fri, Feb 24, 2017	75.60	75.95	74.60	75.70
3322	NYSE	CMP	Thu, Feb 23, 2017	77.70	77.71	75.20	75.65
3321	NYSE	CMP	Wed, Feb 22, 2017	77.60	77.75	76.40	77.20
3320	NYSE	CMP	Tue, Feb 21, 2017	77.95	78.75	77.15	77.60
3319	NYSE	CMP	Fri, Feb 17, 2017	78.85	78.95	77.75	77.95
3318	NYSE	CMP	Thu, Feb 16, 2017	79.30	79.45	78.55	78.90
3317	NYSE	CMP	Wed, Feb 15, 2017	79.70	80.40	79.00	79.15
3316	NYSE	CMP	Tue, Feb 14, 2017	79.50	80.10	78.45	80.10
3315	NYSE	CMP	Mon, Feb 13, 2017	80.20	81.00	79.60	80.05
3314	NYSE	CMP	Fri, Feb 10, 2017	80.20	80.90	79.55	79.95
3313	NYSE	CMP	Thu, Feb 9, 2017	83.25	83.50	79.35	79.65
3312	NYSE	CMP	Wed, Feb 8, 2017	81.15	81.55	80.30	80.70
3311	NYSE	CMP	Tue, Feb 7, 2017	81.55	82.00	81.00	81.15
3310	NYSE	CMP	Mon, Feb 6, 2017	81.95	82.80	81.35	81.65
3309	NYSE	CMP	Fri, Feb 3, 2017	81.90	82.95	80.20	82.00
3308	NYSE	CMP	Thu, Feb 2, 2017	81.90	82.10	80.65	81.80
3307	NYSE	CMP	Wed, Feb 1, 2017	83.85	84.40	81.75	81.85
3306	NYSE	CMP	Tue, Jan 31, 2017	82.45	83.70	81.90	83.60
3305	NYSE	CMP	Mon, Jan 30, 2017	82.10	82.55	80.70	82.10
3304	NYSE	CMP	Fri, Jan 27, 2017	82.25	83.00	81.65	82.55
3303	NYSE	CMP	Thu, Jan 26, 2017	82.20	82.55	81.15	82.20
3302	NYSE	CMP	Wed, Jan 25, 2017	82.20	83.10	81.55	82.60
3301	NYSE	CMP	Tue, Jan 24, 2017	82.35	83.05	81.65	82.35
3300	NYSE	CMP	Mon, Jan 23, 2017	80.50	81.28	80.25	81.25
3299	NYSE	CMP	Fri, Jan 20, 2017	80.50	81.30	80.20	80.70
3298	NYSE	CMP	Thu, Jan 19, 2017	81.15	81.25	80.10	80.45
3297	NYSE	CMP	Wed, Jan 18, 2017	80.65	81.90	80.45	81.45
3296	NYSE	CMP	Tue, Jan 17, 2017	81.75	82.05	80.15	80.60
3295	NYSE	CMP	Fri, Jan 13, 2017	80.80	81.85	80.30	81.45
3294	NYSE	CMP	Thu, Jan 12, 2017	80.80	81.00	79.65	80.90
3293	NYSE	CMP	Wed, Jan 11, 2017	79.85	80.75	79.40	80.55
3292	NYSE	CMP	Tue, Jan 10, 2017	79.50	81.60	78.85	80.05
3291	NYSE	CMP	Mon, Jan 9, 2017	78.65	78.85	77.65	77.90
3290	NYSE	CMP	Fri, Jan 6, 2017	79.30	80.25	77.75	78.60
3289	NYSE	CMP	Thu, Jan 5, 2017	79.85	80.60	79.00	79.55
3288	NYSE	CMP	Wed, Jan 4, 2017	79.20	79.85	78.30	79.75
3287	NYSE	CMP	Tue, Jan 3, 2017	78.85	79.65	78.35	78.80
3286	NYSE	CMP	Fri, Dec 30, 2016	79.40	80.00	78.25	78.35
3285	NYSE	CMP	Thu, Dec 29, 2016	79.40	80.35	78.90	79.35
3284	NYSE	CMP	Wed, Dec 28, 2016	81.70	81.85	79.35	79.50
3283	NYSE	CMP	Tue, Dec 27, 2016	81.60	82.55	80.90	81.00
3282	NYSE	CMP	Fri, Dec 23, 2016	81.50	81.50	80.70	81.15
3281	NYSE	CMP	Thu, Dec 22, 2016	81.40	81.45	80.55	81.45
3280	NYSE	CMP	Wed, Dec 21, 2016	81.00	82.10	79.95	81.50
3279	NYSE	CMP	Tue, Dec 20, 2016	80.00	81.00	79.40	80.80
3278	NYSE	CMP	Mon, Dec 19, 2016	78.65	79.80	77.26	79.75
3277	NYSE	CMP	Fri, Dec 16, 2016	80.00	80.00	78.35	78.50
3276	NYSE	CMP	Thu, Dec 15, 2016	80.05	80.60	79.05	80.10
3275	NYSE	CMP	Wed, Dec 14, 2016	80.40	80.95	79.70	79.95
3274	NYSE	CMP	Tue, Dec 13, 2016	82.10	82.13	80.30	80.75
3273	NYSE	CMP	Mon, Dec 12, 2016	80.85	82.25	80.85	81.85
3272	NYSE	CMP	Fri, Dec 9, 2016	80.50	80.85	79.90	80.30
3271	NYSE	CMP	Thu, Dec 8, 2016	79.20	81.00	78.95	80.50
3270	NYSE	CMP	Wed, Dec 7, 2016	78.75	79.35	78.63	78.85
3269	NYSE	CMP	Tue, Dec 6, 2016	78.90	79.15	77.80	78.55
3268	NYSE	CMP	Mon, Dec 5, 2016	78.85	79.65	78.05	78.95
3267	NYSE	CMP	Fri, Dec 2, 2016	77.20	78.05	76.85	78.00
3266	NYSE	CMP	Thu, Dec 1, 2016	78.00	78.40	77.35	77.45
3265	NYSE	CMP	Wed, Nov 30, 2016	77.90	78.15	77.45	77.55
3264	NYSE	CMP	Tue, Nov 29, 2016	77.45	78.20	76.10	78.00
3263	NYSE	CMP	Mon, Nov 28, 2016	79.30	79.50	77.95	78.00
3262	NYSE	CMP	Fri, Nov 25, 2016	79.45	79.90	79.00	79.15
3261	NYSE	CMP	Wed, Nov 23, 2016	78.35	79.60	78.10	79.35
3260	NYSE	CMP	Tue, Nov 22, 2016	78.90	79.25	78.28	78.95
3259	NYSE	CMP	Mon, Nov 21, 2016	77.00	78.45	76.55	78.40
3258	NYSE	CMP	Fri, Nov 18, 2016	75.55	76.60	75.10	76.20
3257	NYSE	CMP	Thu, Nov 17, 2016	76.00	76.60	75.45	75.85
3256	NYSE	CMP	Wed, Nov 16, 2016	77.15	77.80	75.65	75.80
3255	NYSE	CMP	Tue, Nov 15, 2016	76.25	77.45	74.91	77.35
3254	NYSE	CMP	Mon, Nov 14, 2016	75.15	76.55	75.15	76.45
3253	NYSE	CMP	Fri, Nov 11, 2016	75.70	76.75	74.80	75.30
3252	NYSE	CMP	Thu, Nov 10, 2016	74.95	76.85	74.55	75.95
3251	NYSE	CMP	Wed, Nov 9, 2016	72.70	75.00	72.20	74.15
3250	NYSE	CMP	Tue, Nov 8, 2016	72.45	73.63	72.35	72.70
3249	NYSE	CMP	Mon, Nov 7, 2016	72.95	74.05	72.70	72.70
3248	NYSE	CMP	Fri, Nov 4, 2016	72.35	73.10	71.45	72.05
3247	NYSE	CMP	Thu, Nov 3, 2016	71.05	73.05	71.00	72.60
3246	NYSE	CMP	Wed, Nov 2, 2016	71.65	72.50	71.35	71.45
3245	NYSE	CMP	Tue, Nov 1, 2016	72.25	72.95	71.70	71.75
3244	NYSE	CMP	Mon, Oct 31, 2016	72.20	72.90	71.25	71.85
3243	NYSE	CMP	Fri, Oct 28, 2016	72.40	72.80	71.65	71.85
3242	NYSE	CMP	Thu, Oct 27, 2016	72.30	73.00	71.30	72.40
3241	NYSE	CMP	Wed, Oct 26, 2016	71.60	73.10	71.40	72.15
3240	NYSE	CMP	Tue, Oct 25, 2016	73.45	74.63	70.80	71.00
3239	NYSE	CMP	Mon, Oct 24, 2016	72.85	72.85	70.80	71.35
3238	NYSE	CMP	Fri, Oct 21, 2016	72.65	72.95	72.05	72.10
3237	NYSE	CMP	Thu, Oct 20, 2016	72.20	73.25	70.75	72.95
3236	NYSE	CMP	Wed, Oct 19, 2016	72.60	73.20	72.15	72.25
3235	NYSE	CMP	Tue, Oct 18, 2016	72.55	72.55	71.95	72.55
3234	NYSE	CMP	Mon, Oct 17, 2016	71.65	72.05	71.30	71.55
3233	NYSE	CMP	Fri, Oct 14, 2016	71.44	71.89	70.92	71.32
3232	NYSE	CMP	Thu, Oct 13, 2016	71.03	71.69	70.34	71.21
3231	NYSE	CMP	Wed, Oct 12, 2016	72.16	72.69	71.79	71.83
3230	NYSE	CMP	Tue, Oct 11, 2016	73.47	73.47	71.65	72.17
3229	NYSE	CMP	Mon, Oct 10, 2016	73.25	74.60	73.22	74.06
3228	NYSE	CMP	Fri, Oct 7, 2016	74.80	74.89	72.27	73.03
3227	NYSE	CMP	Thu, Oct 6, 2016	74.07	74.98	74.01	74.52
3226	NYSE	CMP	Wed, Oct 5, 2016	74.15	74.86	73.08	74.48
3225	NYSE	CMP	Tue, Oct 4, 2016	73.34	74.11	72.85	73.48
3224	NYSE	CMP	Mon, Oct 3, 2016	73.80	74.12	73.19	73.58
3223	NYSE	CMP	Fri, Sep 30, 2016	73.83	74.04	73.26	73.70
3222	NYSE	CMP	Thu, Sep 29, 2016	73.79	74.02	73.23	73.73
3221	NYSE	CMP	Wed, Sep 28, 2016	72.78	74.10	72.52	74.02
3220	NYSE	CMP	Tue, Sep 27, 2016	72.06	72.71	72.03	72.45
3219	NYSE	CMP	Mon, Sep 26, 2016	72.73	72.94	71.65	71.95
3218	NYSE	CMP	Fri, Sep 23, 2016	73.59	74.35	72.74	72.80
3217	NYSE	CMP	Thu, Sep 22, 2016	73.35	74.57	73.08	74.06
3216	NYSE	CMP	Wed, Sep 21, 2016	72.14	72.89	71.26	72.81
3215	NYSE	CMP	Tue, Sep 20, 2016	72.28	72.95	71.53	71.54
3214	NYSE	CMP	Mon, Sep 19, 2016	71.36	72.39	71.16	72.28
3213	NYSE	CMP	Fri, Sep 16, 2016	70.49	71.45	70.10	70.73
3212	NYSE	CMP	Thu, Sep 15, 2016	70.28	71.00	69.80	70.95
3211	NYSE	CMP	Wed, Sep 14, 2016	70.75	71.57	70.00	70.36
3210	NYSE	CMP	Tue, Sep 13, 2016	71.38	72.58	70.28	70.86
3209	NYSE	CMP	Mon, Sep 12, 2016	71.30	72.48	71.30	72.30
3208	NYSE	CMP	Fri, Sep 9, 2016	73.93	74.15	71.56	71.68
3207	NYSE	CMP	Thu, Sep 8, 2016	75.16	75.16	74.13	74.15
3206	NYSE	CMP	Wed, Sep 7, 2016	75.41	75.48	73.97	75.13
3205	NYSE	CMP	Tue, Sep 6, 2016	75.67	76.21	75.10	75.51
3204	NYSE	CMP	Fri, Sep 2, 2016	75.50	75.84	74.17	75.72
3203	NYSE	CMP	Thu, Sep 1, 2016	74.45	74.57	73.67	74.09
3202	NYSE	CMP	Wed, Aug 31, 2016	75.26	75.26	73.58	74.53
3201	NYSE	CMP	Tue, Aug 30, 2016	73.50	75.53	72.51	75.32
3200	NYSE	CMP	Mon, Aug 29, 2016	73.03	73.78	73.03	72.81
3199	NYSE	CMP	Fri, Aug 26, 2016	73.36	74.18	72.45	72.96
3198	NYSE	CMP	Thu, Aug 25, 2016	73.53	74.18	72.94	73.28
3197	NYSE	CMP	Wed, Aug 24, 2016	74.26	74.26	73.19	73.44
3196	NYSE	CMP	Tue, Aug 23, 2016	74.11	74.78	73.72	74.33
3195	NYSE	CMP	Mon, Aug 22, 2016	72.72	73.79	72.72	73.71
3194	NYSE	CMP	Fri, Aug 19, 2016	72.31	73.12	71.77	72.72
3193	NYSE	CMP	Thu, Aug 18, 2016	71.69	72.93	71.69	72.90
3192	NYSE	CMP	Wed, Aug 17, 2016	73.13	73.52	71.99	72.24
3191	NYSE	CMP	Tue, Aug 16, 2016	73.10	73.34	71.99	73.06
3190	NYSE	CMP	Mon, Aug 15, 2016	71.09	71.91	71.07	71.68
3189	NYSE	CMP	Fri, Aug 12, 2016	71.03	71.20	70.60	70.88
3188	NYSE	CMP	Thu, Aug 11, 2016	71.20	71.47	70.48	70.87
3187	NYSE	CMP	Wed, Aug 10, 2016	70.36	71.22	70.23	71.08
3186	NYSE	CMP	Tue, Aug 9, 2016	70.58	70.76	69.90	70.70
3185	NYSE	CMP	Mon, Aug 8, 2016	70.10	70.75	70.10	70.48
3184	NYSE	CMP	Fri, Aug 5, 2016	70.03	70.30	69.70	70.09
3183	NYSE	CMP	Thu, Aug 4, 2016	69.31	70.02	69.31	70.00
3182	NYSE	CMP	Wed, Aug 3, 2016	69.02	69.63	68.88	69.57
3181	NYSE	CMP	Tue, Aug 2, 2016	68.95	69.65	68.55	69.23
3180	NYSE	CMP	Mon, Aug 1, 2016	69.51	69.51	67.99	68.80
3179	NYSE	CMP	Fri, Jul 29, 2016	69.53	69.78	69.05	69.59
3178	NYSE	CMP	Thu, Jul 28, 2016	69.63	69.78	69.04	69.72
3177	NYSE	CMP	Wed, Jul 27, 2016	72.00	72.01	69.02	69.63
3176	NYSE	CMP	Tue, Jul 26, 2016	69.51	73.87	68.84	71.89
3175	NYSE	CMP	Mon, Jul 25, 2016	71.67	71.91	69.61	70.07
3174	NYSE	CMP	Fri, Jul 22, 2016	72.40	72.64	71.94	71.94
3173	NYSE	CMP	Thu, Jul 21, 2016	73.00	73.34	71.99	72.34
3172	NYSE	CMP	Wed, Jul 20, 2016	72.49	73.36	71.74	72.72
3171	NYSE	CMP	Tue, Jul 19, 2016	72.76	73.83	72.48	72.61
3170	NYSE	CMP	Mon, Jul 18, 2016	73.40	73.95	73.01	73.20
3169	NYSE	CMP	Fri, Jul 15, 2016	74.02	74.48	73.38	73.55
3168	NYSE	CMP	Thu, Jul 14, 2016	74.89	75.00	74.14	74.17
3167	NYSE	CMP	Wed, Jul 13, 2016	73.40	74.84	73.03	74.60
3166	NYSE	CMP	Tue, Jul 12, 2016	72.75	73.13	72.34	72.50
3165	NYSE	CMP	Mon, Jul 11, 2016	73.27	73.93	72.03	72.34
3164	NYSE	CMP	Fri, Jul 8, 2016	72.83	74.16	71.23	72.94
3163	NYSE	CMP	Thu, Jul 7, 2016	74.47	74.76	72.14	72.65
3162	NYSE	CMP	Wed, Jul 6, 2016	74.69	74.89	73.50	74.37
3161	NYSE	CMP	Tue, Jul 5, 2016	74.68	75.18	73.58	74.25
3160	NYSE	CMP	Fri, Jul 1, 2016	74.55	75.81	74.30	74.59
3159	NYSE	CMP	Thu, Jun 30, 2016	73.90	74.39	73.49	74.19
3158	NYSE	CMP	Wed, Jun 29, 2016	74.85	75.05	73.61	73.83
3157	NYSE	CMP	Tue, Jun 28, 2016	74.85	75.74	73.68	73.80
3156	NYSE	CMP	Mon, Jun 27, 2016	77.69	78.45	74.01	74.52
3155	NYSE	CMP	Fri, Jun 24, 2016	78.91	79.58	78.02	78.03
3154	NYSE	CMP	Thu, Jun 23, 2016	80.28	81.28	80.07	80.87
3153	NYSE	CMP	Wed, Jun 22, 2016	80.23	80.42	78.84	79.50
3152	NYSE	CMP	Tue, Jun 21, 2016	80.40	80.40	79.56	79.81
3151	NYSE	CMP	Mon, Jun 20, 2016	79.90	80.96	79.90	80.45
3150	NYSE	CMP	Fri, Jun 17, 2016	78.45	79.76	78.43	79.48
3149	NYSE	CMP	Thu, Jun 16, 2016	78.05	78.60	77.30	78.46
3148	NYSE	CMP	Wed, Jun 15, 2016	77.65	78.92	77.27	78.28
3147	NYSE	CMP	Tue, Jun 14, 2016	78.02	78.53	77.50	78.34
3146	NYSE	CMP	Mon, Jun 13, 2016	78.71	79.77	77.95	78.09
3145	NYSE	CMP	Fri, Jun 10, 2016	78.45	79.09	77.69	78.71
3144	NYSE	CMP	Thu, Jun 9, 2016	79.02	79.58	78.44	79.22
3143	NYSE	CMP	Wed, Jun 8, 2016	80.71	80.90	79.28	80.01
3142	NYSE	CMP	Tue, Jun 7, 2016	80.54	80.86	79.76	80.33
3141	NYSE	CMP	Mon, Jun 6, 2016	79.01	80.61	79.01	80.50
3140	NYSE	CMP	Fri, Jun 3, 2016	78.43	80.08	77.98	78.67
3139	NYSE	CMP	Thu, Jun 2, 2016	78.18	78.59	77.73	77.99
3138	NYSE	CMP	Wed, Jun 1, 2016	77.36	78.62	76.81	78.29
3137	NYSE	CMP	Tue, May 31, 2016	78.26	78.72	77.45	77.95
3136	NYSE	CMP	Fri, May 27, 2016	77.37	78.56	77.37	78.11
3135	NYSE	CMP	Thu, May 26, 2016	79.05	79.26	78.01	77.60
3134	NYSE	CMP	Wed, May 25, 2016	78.20	79.50	77.95	78.58
3133	NYSE	CMP	Tue, May 24, 2016	78.30	78.70	77.76	78.06
3132	NYSE	CMP	Mon, May 23, 2016	77.88	78.65	77.74	77.89
3131	NYSE	CMP	Fri, May 20, 2016	78.22	78.57	77.78	78.02
3130	NYSE	CMP	Thu, May 19, 2016	75.75	78.29	75.25	78.09
3129	NYSE	CMP	Wed, May 18, 2016	77.36	78.01	76.18	76.34
3128	NYSE	CMP	Tue, May 17, 2016	77.47	78.49	76.91	77.94
3127	NYSE	CMP	Mon, May 16, 2016	76.82	78.02	76.41	77.55
3126	NYSE	CMP	Fri, May 13, 2016	77.06	78.07	76.28	76.74
3125	NYSE	CMP	Thu, May 12, 2016	77.74	78.48	76.90	77.30
3124	NYSE	CMP	Wed, May 11, 2016	77.55	77.93	76.76	77.20
3123	NYSE	CMP	Tue, May 10, 2016	75.24	77.41	75.00	77.32
3122	NYSE	CMP	Mon, May 9, 2016	73.61	75.66	71.03	74.95
3121	NYSE	CMP	Fri, May 6, 2016	75.11	75.60	74.51	75.34
3120	NYSE	CMP	Thu, May 5, 2016	75.46	76.00	74.63	74.95
3119	NYSE	CMP	Wed, May 4, 2016	74.40	75.36	74.08	75.00
3118	NYSE	CMP	Tue, May 3, 2016	73.89	74.94	73.25	74.84
3117	NYSE	CMP	Mon, May 2, 2016	74.99	75.60	74.06	74.88
3116	NYSE	CMP	Fri, Apr 29, 2016	74.53	75.16	74.45	74.96
3115	NYSE	CMP	Thu, Apr 28, 2016	75.43	76.16	74.10	74.39
3114	NYSE	CMP	Wed, Apr 27, 2016	74.67	75.41	74.36	75.24
3113	NYSE	CMP	Tue, Apr 26, 2016	74.41	75.40	72.01	74.86
3112	NYSE	CMP	Mon, Apr 25, 2016	73.03	73.21	71.83	72.34
3111	NYSE	CMP	Fri, Apr 22, 2016	73.06	73.58	72.78	73.10
3110	NYSE	CMP	Thu, Apr 21, 2016	73.90	74.43	72.69	72.85
3109	NYSE	CMP	Wed, Apr 20, 2016	73.94	74.34	73.54	73.74
3108	NYSE	CMP	Tue, Apr 19, 2016	73.38	74.72	73.38	73.81
3107	NYSE	CMP	Mon, Apr 18, 2016	72.90	73.77	72.29	73.57
3106	NYSE	CMP	Fri, Apr 15, 2016	72.31	73.53	71.43	73.22
3105	NYSE	CMP	Thu, Apr 14, 2016	72.47	72.80	71.72	72.42
3104	NYSE	CMP	Wed, Apr 13, 2016	70.85	72.35	70.30	72.23
3103	NYSE	CMP	Tue, Apr 12, 2016	69.52	71.30	69.05	70.65
3102	NYSE	CMP	Mon, Apr 11, 2016	69.82	71.00	68.79	69.05
3101	NYSE	CMP	Fri, Apr 8, 2016	68.06	69.95	67.78	68.97
3100	NYSE	CMP	Thu, Apr 7, 2016	68.10	68.84	67.55	67.71
3099	NYSE	CMP	Wed, Apr 6, 2016	68.03	68.40	67.05	68.35
3098	NYSE	CMP	Tue, Apr 5, 2016	69.61	69.61	69.61	68.07
3097	NYSE	CMP	Mon, Apr 4, 2016	70.48	70.48	69.41	69.61
3096	NYSE	CMP	Fri, Apr 1, 2016	70.00	70.75	69.72	70.48
3095	NYSE	CMP	Thu, Mar 31, 2016	71.48	72.25	70.66	70.86
3094	NYSE	CMP	Wed, Mar 30, 2016	72.30	72.41	70.24	71.63
3093	NYSE	CMP	Tue, Mar 29, 2016	71.20	73.40	71.16	73.15
3092	NYSE	CMP	Mon, Mar 28, 2016	72.38	72.41	70.87	71.69
3091	NYSE	CMP	Thu, Mar 24, 2016	72.06	72.06	72.06	72.01
3090	NYSE	CMP	Wed, Mar 23, 2016	75.29	75.59	71.43	72.06
3089	NYSE	CMP	Tue, Mar 22, 2016	75.70	76.16	74.81	76.05
3088	NYSE	CMP	Mon, Mar 21, 2016	75.62	76.27	75.48	75.86
3087	NYSE	CMP	Fri, Mar 18, 2016	74.93	75.99	74.63	75.71
3086	NYSE	CMP	Thu, Mar 17, 2016	73.88	75.21	73.20	74.90
3085	NYSE	CMP	Wed, Mar 16, 2016	72.75	73.63	71.60	73.49
3084	NYSE	CMP	Tue, Mar 15, 2016	72.84	72.84	72.84	73.10
3083	NYSE	CMP	Mon, Mar 14, 2016	72.04	73.43	71.92	72.84
3082	NYSE	CMP	Fri, Mar 11, 2016	70.72	70.72	70.72	71.95
3081	NYSE	CMP	Thu, Mar 10, 2016	70.43	70.95	68.80	70.72
3080	NYSE	CMP	Wed, Mar 9, 2016	70.06	70.06	70.06	70.42
3079	NYSE	CMP	Tue, Mar 8, 2016	71.92	72.36	70.00	70.06
3078	NYSE	CMP	Mon, Mar 7, 2016	69.28	73.40	69.27	72.72
3077	NYSE	CMP	Fri, Mar 4, 2016	69.92	69.92	69.92	68.72
3076	NYSE	CMP	Thu, Mar 3, 2016	69.15	69.15	69.15	69.92
3075	NYSE	CMP	Wed, Mar 2, 2016	68.64	69.91	67.93	69.15
3074	NYSE	CMP	Tue, Mar 1, 2016	67.84	67.84	67.84	68.72
3073	NYSE	CMP	Mon, Feb 29, 2016	68.05	68.05	68.05	67.84
3072	NYSE	CMP	Fri, Feb 26, 2016	68.17	68.80	67.70	68.05
3071	NYSE	CMP	Thu, Feb 25, 2016	67.70	68.26	67.12	67.75
3070	NYSE	CMP	Wed, Feb 24, 2016	68.17	68.79	67.00	68.44
3069	NYSE	CMP	Tue, Feb 23, 2016	70.10	70.86	68.61	68.71
3068	NYSE	CMP	Mon, Feb 22, 2016	69.69	70.75	69.21	70.22
3067	NYSE	CMP	Fri, Feb 19, 2016	69.25	69.85	68.10	69.05
3066	NYSE	CMP	Thu, Feb 18, 2016	69.21	69.90	68.67	69.58
3065	NYSE	CMP	Wed, Feb 17, 2016	67.30	69.40	67.28	69.23
3064	NYSE	CMP	Tue, Feb 16, 2016	69.25	70.44	66.30	66.62
3063	NYSE	CMP	Fri, Feb 12, 2016	67.14	69.71	66.53	69.26
3062	NYSE	CMP	Thu, Feb 11, 2016	69.43	69.69	66.61	66.80
3061	NYSE	CMP	Wed, Feb 10, 2016	71.80	72.50	69.64	69.73
3060	NYSE	CMP	Tue, Feb 9, 2016	70.23	72.26	69.34	72.09
3059	NYSE	CMP	Mon, Feb 8, 2016	72.84	73.00	71.33	71.66
3058	NYSE	CMP	Fri, Feb 5, 2016	74.66	75.12	72.69	72.88
3057	NYSE	CMP	Thu, Feb 4, 2016	74.17	75.63	73.70	75.35
3056	NYSE	CMP	Wed, Feb 3, 2016	72.26	73.98	71.74	73.59
3055	NYSE	CMP	Tue, Feb 2, 2016	73.25	74.09	71.42	71.52
3054	NYSE	CMP	Mon, Feb 1, 2016	74.43	74.75	73.19	73.95
3053	NYSE	CMP	Fri, Jan 29, 2016	73.71	74.88	73.23	74.85
3052	NYSE	CMP	Thu, Jan 28, 2016	72.92	73.73	72.10	73.53
3051	NYSE	CMP	Wed, Jan 27, 2016	72.51	73.53	72.02	72.61
3050	NYSE	CMP	Tue, Jan 26, 2016	72.36	72.82	71.81	72.63
3049	NYSE	CMP	Mon, Jan 25, 2016	71.94	72.46	71.13	71.70
3048	NYSE	CMP	Fri, Jan 22, 2016	72.23	73.45	71.41	72.65
3047	NYSE	CMP	Thu, Jan 21, 2016	71.04	71.57	70.04	71.00
3046	NYSE	CMP	Wed, Jan 20, 2016	70.93	71.59	69.43	71.10
3045	NYSE	CMP	Tue, Jan 19, 2016	72.72	72.82	70.91	71.60
3044	NYSE	CMP	Fri, Jan 15, 2016	71.85	72.88	71.13	71.89
3043	NYSE	CMP	Thu, Jan 14, 2016	70.28	72.89	69.97	72.60
3042	NYSE	CMP	Wed, Jan 13, 2016	71.00	71.68	70.07	70.11
3041	NYSE	CMP	Tue, Jan 12, 2016	70.71	71.58	70.22	70.76
3040	NYSE	CMP	Mon, Jan 11, 2016	70.75	71.37	69.64	70.32
3039	NYSE	CMP	Fri, Jan 8, 2016	71.86	72.00	70.07	70.50
3038	NYSE	CMP	Thu, Jan 7, 2016	73.50	74.00	72.93	73.06
3037	NYSE	CMP	Wed, Jan 6, 2016	74.01	74.47	73.58	74.20
3036	NYSE	CMP	Tue, Jan 5, 2016	76.00	76.00	74.47	74.58
3035	NYSE	CMP	Mon, Jan 4, 2016	75.27	76.82	74.75	76.07
3034	NYSE	CMP	Thu, Dec 31, 2015	75.80	75.99	75.02	75.27
3033	NYSE	CMP	Wed, Dec 30, 2015	76.15	76.75	75.81	75.81
3032	NYSE	CMP	Tue, Dec 29, 2015	76.15	76.48	75.86	76.34
3031	NYSE	CMP	Mon, Dec 28, 2015	75.52	75.81	74.80	75.71
3030	NYSE	CMP	Thu, Dec 24, 2015	75.28	75.83	75.00	75.52
3029	NYSE	CMP	Wed, Dec 23, 2015	75.65	76.70	74.40	75.16
3028	NYSE	CMP	Tue, Dec 22, 2015	71.00	75.39	71.00	74.93
3027	NYSE	CMP	Mon, Dec 21, 2015	74.23	74.29	71.71	72.12
3026	NYSE	CMP	Fri, Dec 18, 2015	74.00	74.53	73.50	73.84
3025	NYSE	CMP	Thu, Dec 17, 2015	76.06	77.05	73.48	73.94
3024	NYSE	CMP	Wed, Dec 16, 2015	75.75	76.35	74.45	76.02
3023	NYSE	CMP	Tue, Dec 15, 2015	76.97	77.53	74.85	75.22
3022	NYSE	CMP	Mon, Dec 14, 2015	78.38	79.23	76.02	76.22
3021	NYSE	CMP	Fri, Dec 11, 2015	78.75	79.22	77.80	78.57
3020	NYSE	CMP	Thu, Dec 10, 2015	82.00	82.00	79.48	79.57
3019	NYSE	CMP	Wed, Dec 9, 2015	83.09	84.07	81.84	81.98
3018	NYSE	CMP	Tue, Dec 8, 2015	83.43	84.15	82.59	82.78
3017	NYSE	CMP	Mon, Dec 7, 2015	84.35	84.68	83.30	84.10
3016	NYSE	CMP	Fri, Dec 4, 2015	83.11	84.89	83.11	84.84
3015	NYSE	CMP	Thu, Dec 3, 2015	83.43	83.94	82.63	83.13
3014	NYSE	CMP	Wed, Dec 2, 2015	83.15	84.14	82.54	83.06
3013	NYSE	CMP	Tue, Dec 1, 2015	84.34	85.20	84.00	84.49
3012	NYSE	CMP	Mon, Nov 30, 2015	83.50	84.59	83.12	84.14
3011	NYSE	CMP	Fri, Nov 27, 2015	84.50	84.50	82.86	83.44
3010	NYSE	CMP	Wed, Nov 25, 2015	84.54	85.28	83.89	84.99
3009	NYSE	CMP	Tue, Nov 24, 2015	84.20	85.19	83.54	84.85
3008	NYSE	CMP	Mon, Nov 23, 2015	82.95	84.55	82.01	84.18
3007	NYSE	CMP	Fri, Nov 20, 2015	84.34	84.53	83.04	83.25
3006	NYSE	CMP	Thu, Nov 19, 2015	84.37	84.58	83.25	83.98
3005	NYSE	CMP	Wed, Nov 18, 2015	82.88	84.25	81.63	84.16
3004	NYSE	CMP	Tue, Nov 17, 2015	81.74	82.93	81.50	82.48
3003	NYSE	CMP	Mon, Nov 16, 2015	80.38	81.90	80.00	81.87
3002	NYSE	CMP	Fri, Nov 13, 2015	81.27	81.64	80.11	80.20
3001	NYSE	CMP	Thu, Nov 12, 2015	81.70	82.35	81.05	81.33
3000	NYSE	CMP	Wed, Nov 11, 2015	82.29	82.67	81.49	82.48
2999	NYSE	CMP	Tue, Nov 10, 2015	81.77	82.41	81.55	82.12
2998	NYSE	CMP	Mon, Nov 9, 2015	83.00	83.51	81.49	82.19
2997	NYSE	CMP	Fri, Nov 6, 2015	83.11	83.22	81.66	82.99
2996	NYSE	CMP	Thu, Nov 5, 2015	84.87	84.90	83.51	83.68
2995	NYSE	CMP	Wed, Nov 4, 2015	84.89	85.00	84.02	84.83
2994	NYSE	CMP	Tue, Nov 3, 2015	82.89	84.89	82.51	84.41
2993	NYSE	CMP	Mon, Nov 2, 2015	81.33	83.15	81.19	83.05
2992	NYSE	CMP	Fri, Oct 30, 2015	81.35	82.50	80.80	81.24
2991	NYSE	CMP	Thu, Oct 29, 2015	81.50	82.41	81.03	81.08
2990	NYSE	CMP	Wed, Oct 28, 2015	82.16	83.70	80.17	82.06
2989	NYSE	CMP	Tue, Oct 27, 2015	84.31	84.31	81.45	82.33
2988	NYSE	CMP	Mon, Oct 26, 2015	85.04	85.63	84.53	84.75
2987	NYSE	CMP	Fri, Oct 23, 2015	84.54	85.41	84.03	85.26
2986	NYSE	CMP	Thu, Oct 22, 2015	83.65	84.61	83.16	83.57
2985	NYSE	CMP	Wed, Oct 21, 2015	83.32	83.49	82.66	83.06
2984	NYSE	CMP	Tue, Oct 20, 2015	82.35	83.60	82.09	83.27
2983	NYSE	CMP	Mon, Oct 19, 2015	83.39	84.07	82.45	82.46
2982	NYSE	CMP	Fri, Oct 16, 2015	85.60	85.98	84.69	85.17
2981	NYSE	CMP	Thu, Oct 15, 2015	84.51	85.73	83.95	85.60
2980	NYSE	CMP	Wed, Oct 14, 2015	84.47	85.45	84.14	84.42
2979	NYSE	CMP	Tue, Oct 13, 2015	84.65	85.50	84.53	84.71
2978	NYSE	CMP	Mon, Oct 12, 2015	86.00	86.00	84.87	85.12
2977	NYSE	CMP	Fri, Oct 9, 2015	85.14	86.41	84.31	85.98
2976	NYSE	CMP	Thu, Oct 8, 2015	83.20	84.94	83.10	84.28
2975	NYSE	CMP	Wed, Oct 7, 2015	84.65	85.69	82.84	83.35
2974	NYSE	CMP	Tue, Oct 6, 2015	83.19	84.37	82.73	83.65
2973	NYSE	CMP	Mon, Oct 5, 2015	82.26	83.57	81.71	82.74
2972	NYSE	CMP	Fri, Oct 2, 2015	78.52	81.70	78.25	81.65
2971	NYSE	CMP	Thu, Oct 1, 2015	78.73	79.08	77.30	78.82
2970	NYSE	CMP	Wed, Sep 30, 2015	78.30	78.69	77.13	78.37
2969	NYSE	CMP	Tue, Sep 29, 2015	77.88	78.36	77.34	77.47
2968	NYSE	CMP	Mon, Sep 28, 2015	78.68	79.10	77.33	77.83
2967	NYSE	CMP	Fri, Sep 25, 2015	79.00	79.37	77.89	79.18
2966	NYSE	CMP	Thu, Sep 24, 2015	79.00	79.65	77.68	78.93
2965	NYSE	CMP	Wed, Sep 23, 2015	81.57	81.75	79.05	79.08
2964	NYSE	CMP	Tue, Sep 22, 2015	82.36	82.89	81.43	81.75
2963	NYSE	CMP	Mon, Sep 21, 2015	84.01	84.33	83.33	83.55
2962	NYSE	CMP	Fri, Sep 18, 2015	83.77	84.66	83.57	83.72
2961	NYSE	CMP	Thu, Sep 17, 2015	85.27	85.93	84.60	84.93
2960	NYSE	CMP	Wed, Sep 16, 2015	83.14	85.42	83.14	85.32
2959	NYSE	CMP	Tue, Sep 15, 2015	82.85	83.18	82.31	82.98
2958	NYSE	CMP	Mon, Sep 14, 2015	83.05	83.05	82.00	82.75
2957	NYSE	CMP	Fri, Sep 11, 2015	82.21	83.16	81.85	83.06
2956	NYSE	CMP	Thu, Sep 10, 2015	83.18	83.73	82.26	82.42
2955	NYSE	CMP	Wed, Sep 9, 2015	84.10	84.49	82.95	83.07
2954	NYSE	CMP	Tue, Sep 8, 2015	82.00	83.95	81.53	83.71
2953	NYSE	CMP	Fri, Sep 4, 2015	80.00	81.15	79.80	80.98
2952	NYSE	CMP	Thu, Sep 3, 2015	80.20	81.01	80.05	80.89
2951	NYSE	CMP	Wed, Sep 2, 2015	80.43	80.61	79.20	79.68
2950	NYSE	CMP	Tue, Sep 1, 2015	80.08	81.04	79.51	79.71
2949	NYSE	CMP	Mon, Aug 31, 2015	81.72	82.00	80.66	81.00
2948	NYSE	CMP	Fri, Aug 28, 2015	80.97	81.91	80.72	81.72
2947	NYSE	CMP	Thu, Aug 27, 2015	80.71	81.88	80.13	80.94
2946	NYSE	CMP	Wed, Aug 26, 2015	80.98	80.98	78.88	80.38
2945	NYSE	CMP	Tue, Aug 25, 2015	80.73	81.77	79.57	79.62
2944	NYSE	CMP	Mon, Aug 24, 2015	81.81	83.38	79.14	79.23
2943	NYSE	CMP	Fri, Aug 21, 2015	83.62	84.10	82.36	82.46
2942	NYSE	CMP	Thu, Aug 20, 2015	84.27	84.54	83.80	84.05
2941	NYSE	CMP	Wed, Aug 19, 2015	84.28	84.56	83.06	84.41
2940	NYSE	CMP	Tue, Aug 18, 2015	84.80	84.98	83.92	84.55
2939	NYSE	CMP	Mon, Aug 17, 2015	85.08	85.15	84.10	84.98
2938	NYSE	CMP	Fri, Aug 14, 2015	84.59	85.83	83.86	85.08
2937	NYSE	CMP	Thu, Aug 13, 2015	84.32	85.92	83.21	84.75
2936	NYSE	CMP	Wed, Aug 12, 2015	81.66	84.51	80.98	83.87
2935	NYSE	CMP	Tue, Aug 11, 2015	82.07	82.33	81.28	81.84
2934	NYSE	CMP	Mon, Aug 10, 2015	81.13	82.99	80.77	82.90
2933	NYSE	CMP	Fri, Aug 7, 2015	80.20	81.38	80.05	80.58
2932	NYSE	CMP	Thu, Aug 6, 2015	80.60	80.99	80.10	80.54
2931	NYSE	CMP	Wed, Aug 5, 2015	80.65	81.10	80.01	80.53
2930	NYSE	CMP	Tue, Aug 4, 2015	79.83	80.42	79.07	79.84
2929	NYSE	CMP	Mon, Aug 3, 2015	79.74	80.39	79.05	79.58
2928	NYSE	CMP	Fri, Jul 31, 2015	80.70	81.86	79.98	80.00
2927	NYSE	CMP	Thu, Jul 30, 2015	81.29	81.67	80.30	80.48
2926	NYSE	CMP	Wed, Jul 29, 2015	84.47	84.79	81.70	81.81
2925	NYSE	CMP	Tue, Jul 28, 2015	81.26	85.47	81.15	84.97
2924	NYSE	CMP	Mon, Jul 27, 2015	81.03	81.62	80.54	80.86
2923	NYSE	CMP	Fri, Jul 24, 2015	81.74	82.22	80.66	81.55
2922	NYSE	CMP	Thu, Jul 23, 2015	82.46	83.24	81.89	82.01
2921	NYSE	CMP	Wed, Jul 22, 2015	81.90	82.58	81.27	82.46
2920	NYSE	CMP	Tue, Jul 21, 2015	82.67	83.13	82.08	82.14
2919	NYSE	CMP	Mon, Jul 20, 2015	82.95	82.99	82.28	82.86
2918	NYSE	CMP	Fri, Jul 17, 2015	84.10	84.76	83.04	83.48
2917	NYSE	CMP	Thu, Jul 16, 2015	83.23	84.34	82.68	84.25
2916	NYSE	CMP	Wed, Jul 15, 2015	84.19	84.19	82.67	82.78
2915	NYSE	CMP	Tue, Jul 14, 2015	85.73	85.73	83.90	84.35
2914	NYSE	CMP	Mon, Jul 13, 2015	85.05	85.97	84.09	85.86
2913	NYSE	CMP	Fri, Jul 10, 2015	84.01	84.76	83.78	84.53
2912	NYSE	CMP	Thu, Jul 9, 2015	83.58	84.00	83.01	83.51
2911	NYSE	CMP	Wed, Jul 8, 2015	82.24	83.24	81.88	83.08
2910	NYSE	CMP	Tue, Jul 7, 2015	82.20	82.66	80.92	82.61
2909	NYSE	CMP	Mon, Jul 6, 2015	82.19	82.67	81.89	82.57
2908	NYSE	CMP	Thu, Jul 2, 2015	82.40	82.99	82.06	82.51
2907	NYSE	CMP	Wed, Jul 1, 2015	82.53	82.66	81.64	82.40
2906	NYSE	CMP	Tue, Jun 30, 2015	83.06	83.62	81.92	82.14
2905	NYSE	CMP	Mon, Jun 29, 2015	83.66	83.81	82.71	82.79
2904	NYSE	CMP	Fri, Jun 26, 2015	83.26	84.15	83.17	83.99
2903	NYSE	CMP	Thu, Jun 25, 2015	83.07	83.79	83.07	83.30
2902	NYSE	CMP	Wed, Jun 24, 2015	83.10	83.35	82.55	83.07
2901	NYSE	CMP	Tue, Jun 23, 2015	83.57	83.62	82.68	83.03
2900	NYSE	CMP	Mon, Jun 22, 2015	83.76	84.47	83.13	83.34
2899	NYSE	CMP	Fri, Jun 19, 2015	83.81	83.81	83.07	83.34
2898	NYSE	CMP	Thu, Jun 18, 2015	84.34	84.92	83.34	83.89
2897	NYSE	CMP	Wed, Jun 17, 2015	84.86	84.86	83.54	84.47
2896	NYSE	CMP	Tue, Jun 16, 2015	85.03	85.53	84.48	84.51
2895	NYSE	CMP	Mon, Jun 15, 2015	85.70	86.55	84.74	85.37
2894	NYSE	CMP	Fri, Jun 12, 2015	87.80	87.80	86.45	86.99
2893	NYSE	CMP	Thu, Jun 11, 2015	87.36	88.04	87.32	88.02
2892	NYSE	CMP	Wed, Jun 10, 2015	87.03	87.71	86.63	87.05
2891	NYSE	CMP	Tue, Jun 9, 2015	86.71	87.53	86.22	86.62
2890	NYSE	CMP	Mon, Jun 8, 2015	87.12	87.56	86.64	86.69
2889	NYSE	CMP	Fri, Jun 5, 2015	87.22	88.15	86.80	87.22
2888	NYSE	CMP	Thu, Jun 4, 2015	87.76	88.30	87.10	87.43
2887	NYSE	CMP	Wed, Jun 3, 2015	87.23	88.54	87.19	88.10
2886	NYSE	CMP	Tue, Jun 2, 2015	86.70	87.42	86.55	87.28
2885	NYSE	CMP	Mon, Jun 1, 2015	86.27	87.10	85.98	86.73
2884	NYSE	CMP	Fri, May 29, 2015	87.04	87.42	85.89	86.16
2883	NYSE	CMP	Thu, May 28, 2015	87.60	88.95	86.66	86.91
2882	NYSE	CMP	Wed, May 27, 2015	88.07	88.81	87.38	88.59
2881	NYSE	CMP	Tue, May 26, 2015	88.23	88.69	87.23	87.73
2880	NYSE	CMP	Fri, May 22, 2015	88.02	88.59	87.20	88.35
2879	NYSE	CMP	Thu, May 21, 2015	88.31	88.59	87.71	87.88
2878	NYSE	CMP	Wed, May 20, 2015	88.70	88.90	88.02	88.25
2877	NYSE	CMP	Tue, May 19, 2015	89.62	89.62	88.38	88.74
2876	NYSE	CMP	Mon, May 18, 2015	89.03	89.90	88.19	89.66
2875	NYSE	CMP	Fri, May 15, 2015	89.74	89.74	89.08	89.30
2874	NYSE	CMP	Thu, May 14, 2015	88.85	89.74	88.85	89.59
2873	NYSE	CMP	Wed, May 13, 2015	88.88	89.21	88.20	88.30
2872	NYSE	CMP	Tue, May 12, 2015	88.21	88.76	87.52	88.54
2871	NYSE	CMP	Mon, May 11, 2015	88.83	89.61	88.30	88.52
2870	NYSE	CMP	Fri, May 8, 2015	88.71	89.98	88.47	88.49
2869	NYSE	CMP	Thu, May 7, 2015	87.75	88.84	87.39	88.30
2868	NYSE	CMP	Wed, May 6, 2015	88.05	88.42	87.50	87.75
2867	NYSE	CMP	Tue, May 5, 2015	88.72	89.66	87.59	87.71
2866	NYSE	CMP	Mon, May 4, 2015	88.81	89.69	88.53	88.59
2865	NYSE	CMP	Fri, May 1, 2015	88.75	89.46	88.29	88.38
2864	NYSE	CMP	Thu, Apr 30, 2015	89.08	89.62	88.09	88.33
2863	NYSE	CMP	Wed, Apr 29, 2015	89.42	89.42	85.20	89.09
2862	NYSE	CMP	Tue, Apr 28, 2015	88.67	93.14	88.54	91.65
2861	NYSE	CMP	Mon, Apr 27, 2015	88.80	89.12	87.30	87.64
2860	NYSE	CMP	Fri, Apr 24, 2015	89.52	90.14	88.35	88.45
2859	NYSE	CMP	Thu, Apr 23, 2015	88.47	89.39	88.00	89.18
2858	NYSE	CMP	Wed, Apr 22, 2015	89.28	89.28	88.41	88.49
2857	NYSE	CMP	Tue, Apr 21, 2015	90.13	90.20	88.68	89.11
2856	NYSE	CMP	Mon, Apr 20, 2015	89.55	90.52	89.46	89.95
2855	NYSE	CMP	Fri, Apr 17, 2015	88.69	89.11	88.11	89.11
2854	NYSE	CMP	Thu, Apr 16, 2015	89.46	89.82	89.00	89.08
2853	NYSE	CMP	Wed, Apr 15, 2015	89.56	90.27	89.33	89.41
2852	NYSE	CMP	Tue, Apr 14, 2015	90.32	90.32	89.38	89.75
2851	NYSE	CMP	Mon, Apr 13, 2015	91.53	91.89	90.01	90.21
2850	NYSE	CMP	Fri, Apr 10, 2015	91.58	92.08	90.53	91.51
2849	NYSE	CMP	Thu, Apr 9, 2015	94.86	95.68	94.30	95.60
2848	NYSE	CMP	Wed, Apr 8, 2015	94.70	94.94	93.85	94.77
2847	NYSE	CMP	Tue, Apr 7, 2015	94.46	94.92	94.22	94.32
2846	NYSE	CMP	Mon, Apr 6, 2015	94.27	94.79	93.80	94.15
2845	NYSE	CMP	Thu, Apr 2, 2015	94.24	94.76	93.43	94.02
2844	NYSE	CMP	Wed, Apr 1, 2015	93.00	94.10	92.39	94.10
2843	NYSE	CMP	Tue, Mar 31, 2015	93.10	93.37	92.41	93.21
2842	NYSE	CMP	Mon, Mar 30, 2015	92.06	93.37	91.68	93.26
2841	NYSE	CMP	Fri, Mar 27, 2015	92.00	92.26	91.18	91.56
2840	NYSE	CMP	Thu, Mar 26, 2015	92.05	92.84	92.02	92.27
2839	NYSE	CMP	Wed, Mar 25, 2015	94.15	94.17	92.27	92.70
2838	NYSE	CMP	Tue, Mar 24, 2015	93.80	93.85	92.65	93.73
2837	NYSE	CMP	Mon, Mar 23, 2015	94.71	95.23	94.11	94.23
2836	NYSE	CMP	Fri, Mar 20, 2015	95.23	95.23	94.47	95.00
2835	NYSE	CMP	Thu, Mar 19, 2015	94.54	95.13	94.30	94.71
2834	NYSE	CMP	Wed, Mar 18, 2015	93.66	95.47	92.86	95.19
2833	NYSE	CMP	Tue, Mar 17, 2015	93.87	94.15	93.30	94.08
2832	NYSE	CMP	Mon, Mar 16, 2015	93.50	94.02	93.25	93.94
2831	NYSE	CMP	Fri, Mar 13, 2015	93.60	93.79	92.61	93.44
2830	NYSE	CMP	Thu, Mar 12, 2015	93.42	93.71	92.36	93.60
2829	NYSE	CMP	Wed, Mar 11, 2015	91.69	92.74	91.16	92.72
2828	NYSE	CMP	Tue, Mar 10, 2015	91.85	92.55	91.20	91.75
2827	NYSE	CMP	Mon, Mar 9, 2015	91.70	92.86	91.59	92.63
2826	NYSE	CMP	Fri, Mar 6, 2015	90.61	91.73	90.17	91.61
2825	NYSE	CMP	Thu, Mar 5, 2015	91.49	92.00	90.92	91.50
2824	NYSE	CMP	Wed, Mar 4, 2015	91.95	92.45	91.20	91.56
2823	NYSE	CMP	Tue, Mar 3, 2015	93.66	93.66	92.20	92.59
2822	NYSE	CMP	Mon, Mar 2, 2015	90.99	93.80	90.65	93.71
2821	NYSE	CMP	Fri, Feb 27, 2015	90.33	91.29	90.27	90.67
2820	NYSE	CMP	Thu, Feb 26, 2015	90.75	91.27	90.00	90.32
2819	NYSE	CMP	Wed, Feb 25, 2015	90.50	91.60	90.09	90.43
2818	NYSE	CMP	Tue, Feb 24, 2015	91.40	91.52	90.88	90.95
2817	NYSE	CMP	Mon, Feb 23, 2015	91.00	91.22	90.69	91.02
2816	NYSE	CMP	Fri, Feb 20, 2015	91.76	91.76	90.81	91.37
2815	NYSE	CMP	Thu, Feb 19, 2015	92.16	92.33	91.45	91.59
2814	NYSE	CMP	Wed, Feb 18, 2015	92.28	92.90	91.41	92.45
2813	NYSE	CMP	Tue, Feb 17, 2015	91.86	92.84	91.33	92.09
2812	NYSE	CMP	Fri, Feb 13, 2015	91.47	91.96	91.19	91.66
2811	NYSE	CMP	Thu, Feb 12, 2015	91.73	92.33	91.11	91.14
2810	NYSE	CMP	Wed, Feb 11, 2015	92.37	92.37	90.70	90.88
2809	NYSE	CMP	Tue, Feb 10, 2015	95.40	95.44	89.04	91.87
2808	NYSE	CMP	Mon, Feb 9, 2015	90.54	91.48	88.98	90.09
2807	NYSE	CMP	Fri, Feb 6, 2015	91.43	92.20	90.48	90.98
2806	NYSE	CMP	Thu, Feb 5, 2015	90.11	91.86	89.84	91.45
2805	NYSE	CMP	Wed, Feb 4, 2015	90.56	90.94	89.63	89.71
2804	NYSE	CMP	Tue, Feb 3, 2015	87.50	90.99	87.50	90.55
2803	NYSE	CMP	Mon, Feb 2, 2015	87.40	88.36	86.55	87.50
2802	NYSE	CMP	Fri, Jan 30, 2015	86.43	88.01	86.09	87.40
2801	NYSE	CMP	Thu, Jan 29, 2015	87.54	87.98	86.51	87.14
2800	NYSE	CMP	Wed, Jan 28, 2015	89.72	89.72	87.55	87.74
2799	NYSE	CMP	Tue, Jan 27, 2015	90.44	91.02	89.15	89.22
2798	NYSE	CMP	Mon, Jan 26, 2015	91.18	91.95	90.66	91.07
2797	NYSE	CMP	Fri, Jan 23, 2015	91.55	92.00	90.33	90.85
2796	NYSE	CMP	Thu, Jan 22, 2015	91.41	92.31	90.58	91.94
2795	NYSE	CMP	Wed, Jan 21, 2015	90.78	91.49	90.11	90.96
2794	NYSE	CMP	Tue, Jan 20, 2015	91.17	91.80	89.99	90.51
2793	NYSE	CMP	Fri, Jan 16, 2015	89.09	91.07	88.41	90.89
2792	NYSE	CMP	Thu, Jan 15, 2015	89.72	90.04	88.49	89.05
2791	NYSE	CMP	Wed, Jan 14, 2015	90.78	90.98	88.13	89.50
2790	NYSE	CMP	Tue, Jan 13, 2015	91.22	92.69	90.23	91.12
2789	NYSE	CMP	Mon, Jan 12, 2015	91.64	92.00	90.68	91.16
2788	NYSE	CMP	Fri, Jan 9, 2015	91.99	92.62	91.66	91.74
2787	NYSE	CMP	Thu, Jan 8, 2015	90.32	92.12	89.99	91.99
2786	NYSE	CMP	Wed, Jan 7, 2015	88.22	90.23	88.00	89.64
2785	NYSE	CMP	Tue, Jan 6, 2015	86.68	87.73	85.47	85.89
2784	NYSE	CMP	Mon, Jan 5, 2015	86.44	87.65	86.07	86.69
2783	NYSE	CMP	Fri, Jan 2, 2015	86.67	87.32	86.17	86.93
2782	NYSE	CMP	Wed, Dec 31, 2014	87.85	88.00	86.73	86.83
2781	NYSE	CMP	Tue, Dec 30, 2014	87.89	88.34	87.53	87.64
2780	NYSE	CMP	Mon, Dec 29, 2014	87.69	88.54	87.57	87.75
2779	NYSE	CMP	Fri, Dec 26, 2014	87.67	88.37	87.53	87.57
2778	NYSE	CMP	Wed, Dec 24, 2014	86.79	87.89	86.17	87.48
2777	NYSE	CMP	Tue, Dec 23, 2014	87.65	87.83	86.95	87.11
2776	NYSE	CMP	Mon, Dec 22, 2014	86.90	87.50	86.12	86.98
2775	NYSE	CMP	Fri, Dec 19, 2014	86.19	87.07	85.67	86.78
2774	NYSE	CMP	Thu, Dec 18, 2014	87.73	87.87	85.94	86.09
2773	NYSE	CMP	Wed, Dec 17, 2014	84.96	86.64	84.51	86.60
2772	NYSE	CMP	Tue, Dec 16, 2014	82.98	84.82	82.75	84.51
2771	NYSE	CMP	Mon, Dec 15, 2014	83.00	83.84	82.51	82.93
2770	NYSE	CMP	Fri, Dec 12, 2014	81.51	82.17	80.80	81.83
2769	NYSE	CMP	Thu, Dec 11, 2014	81.29	81.84	80.90	81.55
2768	NYSE	CMP	Wed, Dec 10, 2014	82.21	82.21	80.82	80.99
2767	NYSE	CMP	Tue, Dec 9, 2014	82.94	83.10	82.01	82.24
2766	NYSE	CMP	Mon, Dec 8, 2014	83.81	83.84	82.91	83.44
2765	NYSE	CMP	Fri, Dec 5, 2014	84.66	85.16	84.02	84.34
2764	NYSE	CMP	Thu, Dec 4, 2014	85.28	85.44	83.95	84.45
2763	NYSE	CMP	Wed, Dec 3, 2014	84.95	86.04	84.73	85.51
2762	NYSE	CMP	Tue, Dec 2, 2014	85.58	86.22	84.61	84.68
2761	NYSE	CMP	Mon, Dec 1, 2014	87.01	87.01	85.19	85.23
2760	NYSE	CMP	Fri, Nov 28, 2014	88.90	89.00	86.97	87.05
2759	NYSE	CMP	Wed, Nov 26, 2014	88.88	89.13	88.45	88.91
2758	NYSE	CMP	Tue, Nov 25, 2014	89.89	90.28	88.72	89.40
2757	NYSE	CMP	Mon, Nov 24, 2014	91.70	91.76	90.00	90.09
2756	NYSE	CMP	Fri, Nov 21, 2014	92.96	93.32	91.17	91.39
2755	NYSE	CMP	Thu, Nov 20, 2014	90.57	91.82	90.22	91.72
2754	NYSE	CMP	Wed, Nov 19, 2014	91.06	91.54	89.91	90.55
2753	NYSE	CMP	Tue, Nov 18, 2014	89.30	90.80	89.01	90.76
2752	NYSE	CMP	Mon, Nov 17, 2014	88.59	89.29	88.18	88.95
2751	NYSE	CMP	Fri, Nov 14, 2014	88.38	88.86	87.98	88.83
2750	NYSE	CMP	Thu, Nov 13, 2014	89.04	89.25	88.45	88.88
2749	NYSE	CMP	Wed, Nov 12, 2014	87.98	88.82	87.78	88.69
2748	NYSE	CMP	Tue, Nov 11, 2014	87.35	88.15	86.51	88.02
2747	NYSE	CMP	Mon, Nov 10, 2014	87.69	87.69	86.70	86.91
2746	NYSE	CMP	Fri, Nov 7, 2014	85.90	87.44	85.51	87.42
2745	NYSE	CMP	Thu, Nov 6, 2014	86.43	87.28	85.85	85.87
2744	NYSE	CMP	Wed, Nov 5, 2014	87.76	88.04	86.41	86.44
2743	NYSE	CMP	Tue, Nov 4, 2014	87.83	88.17	86.98	87.29
2742	NYSE	CMP	Mon, Nov 3, 2014	86.01	88.64	85.41	87.93
2741	NYSE	CMP	Fri, Oct 31, 2014	85.67	86.23	85.11	85.68
2740	NYSE	CMP	Thu, Oct 30, 2014	85.83	85.83	84.53	85.08
2739	NYSE	CMP	Wed, Oct 29, 2014	86.82	87.36	85.05	86.31
2738	NYSE	CMP	Tue, Oct 28, 2014	84.92	86.85	84.45	86.75
2737	NYSE	CMP	Mon, Oct 27, 2014	85.37	85.84	84.38	84.96
2736	NYSE	CMP	Fri, Oct 24, 2014	86.15	86.54	85.69	86.22
2735	NYSE	CMP	Thu, Oct 23, 2014	85.92	86.69	85.20	86.14
2734	NYSE	CMP	Wed, Oct 22, 2014	86.06	87.38	85.18	85.24
2733	NYSE	CMP	Tue, Oct 21, 2014	84.18	85.83	83.85	85.79
2732	NYSE	CMP	Mon, Oct 20, 2014	83.78	84.21	83.11	83.98
2731	NYSE	CMP	Fri, Oct 17, 2014	83.99	84.52	83.40	83.79
2730	NYSE	CMP	Thu, Oct 16, 2014	82.50	83.50	82.21	83.00
2729	NYSE	CMP	Wed, Oct 15, 2014	80.42	82.80	79.07	82.60
2728	NYSE	CMP	Tue, Oct 14, 2014	80.33	81.44	80.02	80.72
2727	NYSE	CMP	Mon, Oct 13, 2014	81.50	82.84	80.04	80.28
2726	NYSE	CMP	Fri, Oct 10, 2014	82.30	82.62	81.06	81.93
2725	NYSE	CMP	Thu, Oct 9, 2014	83.94	83.99	82.04	82.17
2724	NYSE	CMP	Wed, Oct 8, 2014	82.68	84.51	82.32	84.44
2723	NYSE	CMP	Tue, Oct 7, 2014	83.16	83.54	82.71	82.79
2722	NYSE	CMP	Mon, Oct 6, 2014	83.21	84.15	83.20	83.55
2721	NYSE	CMP	Fri, Oct 3, 2014	83.98	84.21	83.00	83.19
2720	NYSE	CMP	Thu, Oct 2, 2014	83.17	83.91	82.28	83.64
2719	NYSE	CMP	Wed, Oct 1, 2014	83.96	84.54	82.71	83.60
2718	NYSE	CMP	Tue, Sep 30, 2014	84.68	84.68	83.81	84.28
2717	NYSE	CMP	Mon, Sep 29, 2014	84.32	85.04	83.72	84.92
2716	NYSE	CMP	Fri, Sep 26, 2014	85.15	85.15	84.40	84.80
2715	NYSE	CMP	Thu, Sep 25, 2014	85.95	86.19	84.75	85.03
2714	NYSE	CMP	Wed, Sep 24, 2014	86.41	86.52	85.38	86.19
2713	NYSE	CMP	Tue, Sep 23, 2014	87.27	87.75	86.25	86.32
2712	NYSE	CMP	Mon, Sep 22, 2014	89.00	89.00	87.49	87.58
2711	NYSE	CMP	Fri, Sep 19, 2014	89.42	89.83	88.63	89.01
2710	NYSE	CMP	Thu, Sep 18, 2014	89.44	89.66	88.94	89.24
2709	NYSE	CMP	Wed, Sep 17, 2014	89.74	89.74	89.04	89.26
2708	NYSE	CMP	Tue, Sep 16, 2014	89.84	90.45	89.05	89.41
2707	NYSE	CMP	Mon, Sep 15, 2014	89.71	90.21	89.32	89.62
2706	NYSE	CMP	Fri, Sep 12, 2014	90.13	90.56	89.51	89.79
2705	NYSE	CMP	Thu, Sep 11, 2014	90.05	90.63	89.56	90.21
2704	NYSE	CMP	Wed, Sep 10, 2014	89.93	90.45	89.28	90.25
2703	NYSE	CMP	Tue, Sep 9, 2014	90.66	90.66	89.45	89.92
2702	NYSE	CMP	Mon, Sep 8, 2014	89.57	90.84	89.29	90.65
2701	NYSE	CMP	Fri, Sep 5, 2014	88.90	89.84	88.46	89.74
2700	NYSE	CMP	Thu, Sep 4, 2014	89.10	89.97	88.46	88.93
2699	NYSE	CMP	Wed, Sep 3, 2014	89.04	89.63	88.38	89.12
2698	NYSE	CMP	Tue, Sep 2, 2014	89.30	90.12	88.98	88.98
2697	NYSE	CMP	Fri, Aug 29, 2014	88.13	89.26	87.79	89.07
2696	NYSE	CMP	Thu, Aug 28, 2014	87.77	88.25	87.21	88.12
2695	NYSE	CMP	Wed, Aug 27, 2014	88.57	88.90	87.85	88.05
2694	NYSE	CMP	Tue, Aug 26, 2014	88.65	89.47	88.08	89.01
2693	NYSE	CMP	Mon, Aug 25, 2014	88.54	88.83	87.84	88.37
2692	NYSE	CMP	Fri, Aug 22, 2014	89.11	89.16	88.38	88.46
2691	NYSE	CMP	Thu, Aug 21, 2014	88.48	89.44	88.27	89.05
2690	NYSE	CMP	Wed, Aug 20, 2014	88.42	88.87	88.26	88.69
2689	NYSE	CMP	Tue, Aug 19, 2014	88.36	88.73	87.92	88.68
2688	NYSE	CMP	Mon, Aug 18, 2014	87.66	88.54	87.24	88.37
2687	NYSE	CMP	Fri, Aug 15, 2014	87.29	87.32	86.56	87.26
2686	NYSE	CMP	Thu, Aug 14, 2014	87.08	87.42	86.17	87.25
2685	NYSE	CMP	Wed, Aug 13, 2014	86.53	87.45	86.37	87.08
2684	NYSE	CMP	Tue, Aug 12, 2014	85.84	86.60	85.84	86.50
2683	NYSE	CMP	Mon, Aug 11, 2014	86.37	86.86	85.91	86.03
2682	NYSE	CMP	Fri, Aug 8, 2014	86.97	86.99	85.43	86.06
2681	NYSE	CMP	Thu, Aug 7, 2014	86.56	87.17	86.00	87.03
2680	NYSE	CMP	Wed, Aug 6, 2014	86.02	86.61	85.59	86.27
2679	NYSE	CMP	Tue, Aug 5, 2014	86.33	86.53	85.56	85.93
2678	NYSE	CMP	Mon, Aug 4, 2014	86.01	86.58	85.20	86.26
2677	NYSE	CMP	Fri, Aug 1, 2014	86.02	86.65	85.24	86.01
2676	NYSE	CMP	Thu, Jul 31, 2014	87.12	87.45	85.93	86.02
2675	NYSE	CMP	Wed, Jul 30, 2014	88.25	88.70	86.48	87.19
2674	NYSE	CMP	Tue, Jul 29, 2014	87.74	89.42	86.53	87.80
2673	NYSE	CMP	Mon, Jul 28, 2014	93.00	93.00	85.46	87.43
2672	NYSE	CMP	Fri, Jul 25, 2014	92.50	95.07	91.91	94.62
2671	NYSE	CMP	Thu, Jul 24, 2014	92.17	93.55	92.00	92.70
2670	NYSE	CMP	Wed, Jul 23, 2014	92.77	92.86	91.88	92.17
2669	NYSE	CMP	Tue, Jul 22, 2014	92.77	93.59	92.38	92.78
2668	NYSE	CMP	Mon, Jul 21, 2014	92.99	92.99	91.74	92.31
2667	NYSE	CMP	Fri, Jul 18, 2014	92.30	93.00	91.81	93.00
2666	NYSE	CMP	Thu, Jul 17, 2014	92.70	92.83	91.43	92.24
2665	NYSE	CMP	Wed, Jul 16, 2014	96.36	96.93	92.80	93.12
2664	NYSE	CMP	Tue, Jul 15, 2014	95.53	96.60	95.53	95.91
2663	NYSE	CMP	Mon, Jul 14, 2014	95.50	95.95	95.05	95.71
2662	NYSE	CMP	Fri, Jul 11, 2014	95.63	95.89	94.76	95.21
2661	NYSE	CMP	Thu, Jul 10, 2014	95.13	96.63	95.05	95.99
2660	NYSE	CMP	Wed, Jul 9, 2014	96.79	97.50	95.84	96.08
2659	NYSE	CMP	Tue, Jul 8, 2014	96.56	97.43	96.14	97.20
2658	NYSE	CMP	Mon, Jul 7, 2014	96.40	97.29	95.50	96.79
2657	NYSE	CMP	Thu, Jul 3, 2014	95.62	96.58	95.20	96.53
2656	NYSE	CMP	Wed, Jul 2, 2014	95.59	96.01	95.44	95.74
2655	NYSE	CMP	Tue, Jul 1, 2014	95.73	97.22	95.39	95.51
2654	NYSE	CMP	Mon, Jun 30, 2014	95.23	95.82	94.24	95.74
2653	NYSE	CMP	Fri, Jun 27, 2014	94.40	95.52	94.40	95.37
2652	NYSE	CMP	Thu, Jun 26, 2014	95.38	95.72	94.36	94.88
2651	NYSE	CMP	Wed, Jun 25, 2014	93.57	95.64	93.34	95.30
2650	NYSE	CMP	Tue, Jun 24, 2014	94.35	94.35	93.21	93.27
2649	NYSE	CMP	Mon, Jun 23, 2014	93.04	94.37	92.68	94.37
2648	NYSE	CMP	Fri, Jun 20, 2014	92.83	92.83	92.04	92.77
2647	NYSE	CMP	Thu, Jun 19, 2014	92.93	93.18	92.44	93.02
2646	NYSE	CMP	Wed, Jun 18, 2014	92.83	93.69	92.81	92.93
2645	NYSE	CMP	Tue, Jun 17, 2014	91.87	93.75	91.73	92.94
2644	NYSE	CMP	Mon, Jun 16, 2014	92.89	93.13	91.96	92.18
2643	NYSE	CMP	Fri, Jun 13, 2014	92.70	93.09	91.80	92.97
2642	NYSE	CMP	Thu, Jun 12, 2014	92.93	93.17	92.46	92.59
2641	NYSE	CMP	Wed, Jun 11, 2014	91.47	93.42	91.25	93.28
2640	NYSE	CMP	Tue, Jun 10, 2014	91.49	91.62	90.96	91.54
2639	NYSE	CMP	Mon, Jun 9, 2014	92.59	92.91	91.18	91.60
2638	NYSE	CMP	Fri, Jun 6, 2014	93.48	93.54	92.85	92.92
2637	NYSE	CMP	Thu, Jun 5, 2014	93.55	93.55	92.99	93.34
2636	NYSE	CMP	Wed, Jun 4, 2014	92.40	94.07	92.35	93.06
2635	NYSE	CMP	Tue, Jun 3, 2014	92.36	92.44	91.74	92.30
2634	NYSE	CMP	Mon, Jun 2, 2014	92.84	92.91	92.37	92.47
2633	NYSE	CMP	Fri, May 30, 2014	92.90	93.34	92.40	92.99
2632	NYSE	CMP	Thu, May 29, 2014	92.81	93.14	92.62	93.06
2631	NYSE	CMP	Wed, May 28, 2014	93.63	94.20	92.67	92.93
2630	NYSE	CMP	Tue, May 27, 2014	93.83	94.33	93.28	94.27
2629	NYSE	CMP	Fri, May 23, 2014	92.21	93.58	91.77	93.25
2628	NYSE	CMP	Thu, May 22, 2014	92.53	93.20	91.80	92.14
2627	NYSE	CMP	Wed, May 21, 2014	92.21	92.68	91.59	92.52
2626	NYSE	CMP	Tue, May 20, 2014	92.96	93.17	91.81	91.99
2625	NYSE	CMP	Mon, May 19, 2014	92.91	93.57	92.44	92.87
2624	NYSE	CMP	Fri, May 16, 2014	93.25	93.25	92.33	93.11
2623	NYSE	CMP	Thu, May 15, 2014	92.19	93.37	91.11	93.07
2622	NYSE	CMP	Wed, May 14, 2014	91.60	92.72	91.43	92.44
2621	NYSE	CMP	Tue, May 13, 2014	91.93	92.28	91.07	91.42
2620	NYSE	CMP	Mon, May 12, 2014	91.15	92.48	90.93	92.07
2619	NYSE	CMP	Fri, May 9, 2014	91.60	92.09	89.63	90.56
2618	NYSE	CMP	Thu, May 8, 2014	92.50	92.77	91.34	91.61
2617	NYSE	CMP	Wed, May 7, 2014	91.18	93.19	90.70	92.59
2616	NYSE	CMP	Tue, May 6, 2014	92.09	92.40	91.05	91.15
2615	NYSE	CMP	Mon, May 5, 2014	91.60	93.15	91.37	92.15
2614	NYSE	CMP	Fri, May 2, 2014	91.70	92.20	91.11	91.87
2613	NYSE	CMP	Thu, May 1, 2014	91.74	92.05	90.60	91.33
2612	NYSE	CMP	Wed, Apr 30, 2014	89.72	92.21	88.83	91.60
2611	NYSE	CMP	Tue, Apr 29, 2014	85.00	90.00	84.66	87.96
2610	NYSE	CMP	Mon, Apr 28, 2014	83.88	84.63	82.91	83.78
2609	NYSE	CMP	Fri, Apr 25, 2014	84.00	84.04	83.25	83.64
2608	NYSE	CMP	Thu, Apr 24, 2014	84.38	85.11	83.32	84.00
2607	NYSE	CMP	Wed, Apr 23, 2014	84.20	84.74	83.73	84.25
2606	NYSE	CMP	Tue, Apr 22, 2014	85.75	86.06	83.51	84.23
2605	NYSE	CMP	Mon, Apr 21, 2014	85.87	86.22	85.33	86.08
2604	NYSE	CMP	Thu, Apr 17, 2014	85.55	86.35	85.17	85.84
2603	NYSE	CMP	Wed, Apr 16, 2014	85.68	85.99	85.25	85.55
2602	NYSE	CMP	Tue, Apr 15, 2014	85.85	85.99	83.90	85.10
2601	NYSE	CMP	Mon, Apr 14, 2014	85.13	85.97	85.13	85.78
2600	NYSE	CMP	Fri, Apr 11, 2014	84.98	85.74	84.03	85.02
2599	NYSE	CMP	Thu, Apr 10, 2014	84.88	85.60	84.69	84.81
2598	NYSE	CMP	Wed, Apr 9, 2014	83.68	85.30	83.27	84.90
2597	NYSE	CMP	Tue, Apr 8, 2014	82.99	83.94	82.63	83.57
2596	NYSE	CMP	Mon, Apr 7, 2014	84.52	84.81	82.42	82.91
2595	NYSE	CMP	Fri, Apr 4, 2014	84.25	85.00	83.42	83.50
2594	NYSE	CMP	Thu, Apr 3, 2014	84.10	84.20	83.36	83.51
2593	NYSE	CMP	Wed, Apr 2, 2014	83.41	84.31	82.96	83.95
2592	NYSE	CMP	Tue, Apr 1, 2014	82.61	83.86	82.61	83.32
2591	NYSE	CMP	Mon, Mar 31, 2014	82.08	83.33	81.65	82.52
2590	NYSE	CMP	Fri, Mar 28, 2014	81.53	81.73	81.11	81.38
2589	NYSE	CMP	Thu, Mar 27, 2014	80.90	81.53	80.59	81.37
2588	NYSE	CMP	Wed, Mar 26, 2014	81.81	82.10	80.43	80.83
2587	NYSE	CMP	Tue, Mar 25, 2014	81.74	82.29	81.34	81.41
2586	NYSE	CMP	Mon, Mar 24, 2014	80.24	81.89	80.24	81.55
2585	NYSE	CMP	Fri, Mar 21, 2014	81.45	82.50	79.89	79.91
2584	NYSE	CMP	Thu, Mar 20, 2014	82.07	82.07	80.01	81.50
2583	NYSE	CMP	Wed, Mar 19, 2014	83.21	83.53	81.40	81.77
2582	NYSE	CMP	Tue, Mar 18, 2014	84.45	84.64	82.51	83.19
2581	NYSE	CMP	Mon, Mar 17, 2014	84.03	84.92	83.99	84.50
2580	NYSE	CMP	Fri, Mar 14, 2014	83.65	85.18	82.56	83.28
2579	NYSE	CMP	Thu, Mar 13, 2014	86.35	87.02	83.46	83.63
2578	NYSE	CMP	Wed, Mar 12, 2014	85.79	86.60	85.65	86.22
2577	NYSE	CMP	Tue, Mar 11, 2014	87.38	88.03	86.17	86.25
2576	NYSE	CMP	Mon, Mar 10, 2014	86.88	87.45	86.60	87.18
2575	NYSE	CMP	Fri, Mar 7, 2014	87.24	87.63	86.00	87.18
2574	NYSE	CMP	Thu, Mar 6, 2014	86.16	87.32	85.83	87.18
2573	NYSE	CMP	Wed, Mar 5, 2014	84.95	85.79	84.56	85.73
2572	NYSE	CMP	Tue, Mar 4, 2014	86.48	86.48	84.92	85.21
2571	NYSE	CMP	Mon, Mar 3, 2014	84.45	86.14	84.45	85.12
2570	NYSE	CMP	Fri, Feb 28, 2014	84.29	86.07	84.29	85.35
2569	NYSE	CMP	Thu, Feb 27, 2014	82.87	84.69	82.64	84.42
2568	NYSE	CMP	Wed, Feb 26, 2014	83.36	84.21	82.44	82.83
2567	NYSE	CMP	Tue, Feb 25, 2014	83.51	84.37	82.99	83.64
2566	NYSE	CMP	Mon, Feb 24, 2014	86.29	86.32	83.32	83.75
2565	NYSE	CMP	Fri, Feb 21, 2014	86.56	86.56	85.55	85.80
2564	NYSE	CMP	Thu, Feb 20, 2014	85.57	86.58	85.48	86.36
2563	NYSE	CMP	Wed, Feb 19, 2014	85.59	86.42	85.08	85.27
2562	NYSE	CMP	Tue, Feb 18, 2014	86.38	86.89	85.16	85.59
2561	NYSE	CMP	Fri, Feb 14, 2014	85.99	87.54	85.28	85.99
2560	NYSE	CMP	Thu, Feb 13, 2014	84.91	86.20	84.15	85.44
2559	NYSE	CMP	Wed, Feb 12, 2014	82.68	86.30	81.89	84.94
2558	NYSE	CMP	Tue, Feb 11, 2014	82.25	83.45	78.86	81.49
2557	NYSE	CMP	Mon, Feb 10, 2014	83.70	86.47	82.99	86.33
2556	NYSE	CMP	Fri, Feb 7, 2014	84.59	84.86	83.40	83.70
2555	NYSE	CMP	Thu, Feb 6, 2014	82.37	84.36	82.00	83.98
2554	NYSE	CMP	Wed, Feb 5, 2014	77.71	81.63	77.50	81.16
2553	NYSE	CMP	Tue, Feb 4, 2014	77.51	78.11	76.92	77.54
2552	NYSE	CMP	Mon, Feb 3, 2014	78.42	79.38	76.61	77.09
2551	NYSE	CMP	Fri, Jan 31, 2014	78.13	79.09	78.12	78.62
2550	NYSE	CMP	Thu, Jan 30, 2014	79.23	79.66	78.64	79.11
2549	NYSE	CMP	Wed, Jan 29, 2014	79.50	80.25	78.76	78.89
2548	NYSE	CMP	Tue, Jan 28, 2014	79.36	80.04	79.01	79.74
2547	NYSE	CMP	Mon, Jan 27, 2014	80.63	80.86	78.87	78.91
2546	NYSE	CMP	Fri, Jan 24, 2014	82.96	82.96	80.25	80.32
2545	NYSE	CMP	Thu, Jan 23, 2014	82.43	83.83	81.39	83.49
2544	NYSE	CMP	Wed, Jan 22, 2014	83.18	83.20	82.63	82.99
2543	NYSE	CMP	Tue, Jan 21, 2014	82.62	83.12	81.49	82.91
2542	NYSE	CMP	Fri, Jan 17, 2014	82.64	82.93	81.62	82.25
2541	NYSE	CMP	Thu, Jan 16, 2014	82.44	83.57	82.06	82.92
2540	NYSE	CMP	Wed, Jan 15, 2014	80.61	82.42	80.61	82.28
2539	NYSE	CMP	Tue, Jan 14, 2014	80.03	80.98	79.48	80.95
2538	NYSE	CMP	Mon, Jan 13, 2014	81.10	81.13	79.61	79.73
2537	NYSE	CMP	Fri, Jan 10, 2014	79.25	81.67	79.19	81.43
2536	NYSE	CMP	Thu, Jan 9, 2014	81.45	81.98	78.73	78.90
2535	NYSE	CMP	Wed, Jan 8, 2014	79.91	80.70	79.82	80.29
2534	NYSE	CMP	Tue, Jan 7, 2014	80.23	80.63	79.51	79.90
2533	NYSE	CMP	Mon, Jan 6, 2014	79.85	80.52	79.67	80.09
2532	NYSE	CMP	Fri, Jan 3, 2014	80.05	80.06	79.21	79.28
2531	NYSE	CMP	Thu, Jan 2, 2014	80.06	80.41	78.94	79.41
2530	NYSE	CMP	Tue, Dec 31, 2013	80.01	80.28	79.73	80.05
2529	NYSE	CMP	Mon, Dec 30, 2013	81.14	81.68	79.36	79.54
2528	NYSE	CMP	Fri, Dec 27, 2013	80.32	81.77	80.10	81.37
2527	NYSE	CMP	Thu, Dec 26, 2013	81.30	81.30	80.25	80.55
2526	NYSE	CMP	Tue, Dec 24, 2013	78.51	81.40	78.51	81.03
2525	NYSE	CMP	Mon, Dec 23, 2013	79.82	79.93	78.15	78.60
2524	NYSE	CMP	Fri, Dec 20, 2013	76.00	78.96	75.09	78.83
2523	NYSE	CMP	Thu, Dec 19, 2013	75.70	76.08	75.30	75.89
2522	NYSE	CMP	Wed, Dec 18, 2013	76.74	76.74	74.79	75.94
2521	NYSE	CMP	Tue, Dec 17, 2013	74.28	76.98	74.25	76.82
2520	NYSE	CMP	Mon, Dec 16, 2013	74.08	74.67	73.78	74.44
2519	NYSE	CMP	Fri, Dec 13, 2013	74.10	74.89	73.46	74.08
2518	NYSE	CMP	Thu, Dec 12, 2013	73.33	74.05	73.25	73.77
2517	NYSE	CMP	Wed, Dec 11, 2013	74.32	74.61	72.36	73.45
2516	NYSE	CMP	Tue, Dec 10, 2013	74.08	75.35	74.08	74.34
2515	NYSE	CMP	Mon, Dec 9, 2013	73.20	74.61	72.50	74.25
2514	NYSE	CMP	Fri, Dec 6, 2013	72.50	73.16	72.14	72.92
2513	NYSE	CMP	Thu, Dec 5, 2013	71.55	72.74	71.55	72.05
2512	NYSE	CMP	Wed, Dec 4, 2013	71.57	72.26	71.48	71.90
2511	NYSE	CMP	Tue, Dec 3, 2013	70.80	71.96	70.54	71.63
2510	NYSE	CMP	Mon, Dec 2, 2013	71.46	72.11	71.02	71.09
2509	NYSE	CMP	Fri, Nov 29, 2013	71.79	72.36	71.42	71.55
2508	NYSE	CMP	Wed, Nov 27, 2013	71.89	72.09	71.09	71.78
2507	NYSE	CMP	Tue, Nov 26, 2013	70.92	72.14	70.68	71.85
2506	NYSE	CMP	Mon, Nov 25, 2013	72.29	72.50	71.30	71.57
2505	NYSE	CMP	Fri, Nov 22, 2013	71.32	72.28	70.88	72.21
2504	NYSE	CMP	Thu, Nov 21, 2013	71.95	72.27	70.90	71.49
2503	NYSE	CMP	Wed, Nov 20, 2013	72.64	73.09	71.27	71.66
2502	NYSE	CMP	Tue, Nov 19, 2013	72.68	73.40	72.37	72.71
2501	NYSE	CMP	Mon, Nov 18, 2013	73.39	73.47	72.35	72.86
2500	NYSE	CMP	Fri, Nov 15, 2013	73.31	73.68	72.82	73.09
2499	NYSE	CMP	Thu, Nov 14, 2013	73.32	73.73	72.97	73.10
2498	NYSE	CMP	Wed, Nov 13, 2013	72.00	73.68	72.00	73.45
2497	NYSE	CMP	Tue, Nov 12, 2013	72.92	73.15	71.92	72.34
2496	NYSE	CMP	Mon, Nov 11, 2013	73.61	73.85	72.93	73.13
2495	NYSE	CMP	Fri, Nov 8, 2013	72.49	73.57	72.22	73.51
2494	NYSE	CMP	Thu, Nov 7, 2013	74.52	74.86	72.31	72.50
2493	NYSE	CMP	Wed, Nov 6, 2013	74.70	74.88	73.60	74.37
2492	NYSE	CMP	Tue, Nov 5, 2013	74.24	74.81	72.97	74.25
2491	NYSE	CMP	Mon, Nov 4, 2013	75.20	75.70	73.70	74.38
2490	NYSE	CMP	Fri, Nov 1, 2013	74.21	75.44	74.13	75.21
2489	NYSE	CMP	Thu, Oct 31, 2013	75.41	75.41	73.79	74.47
2488	NYSE	CMP	Wed, Oct 30, 2013	75.50	76.16	74.97	75.52
2487	NYSE	CMP	Tue, Oct 29, 2013	76.53	76.76	73.99	75.47
2486	NYSE	CMP	Mon, Oct 28, 2013	77.35	77.46	76.16	76.91
2485	NYSE	CMP	Fri, Oct 25, 2013	76.10	77.47	75.27	77.13
2484	NYSE	CMP	Thu, Oct 24, 2013	75.25	76.04	74.24	75.88
2483	NYSE	CMP	Wed, Oct 23, 2013	76.24	76.57	75.36	75.42
2482	NYSE	CMP	Tue, Oct 22, 2013	77.04	77.34	76.51	76.62
2481	NYSE	CMP	Mon, Oct 21, 2013	77.23	77.49	76.70	76.85
2480	NYSE	CMP	Fri, Oct 18, 2013	76.83	77.11	76.24	76.95
2479	NYSE	CMP	Thu, Oct 17, 2013	75.78	77.14	75.57	76.74
2478	NYSE	CMP	Wed, Oct 16, 2013	75.66	76.01	75.27	75.86
2477	NYSE	CMP	Tue, Oct 15, 2013	75.36	75.80	75.29	75.56
2476	NYSE	CMP	Mon, Oct 14, 2013	74.50	75.69	74.50	75.50
2475	NYSE	CMP	Fri, Oct 11, 2013	75.00	75.09	74.26	75.04
2474	NYSE	CMP	Thu, Oct 10, 2013	75.10	75.38	74.58	74.96
2473	NYSE	CMP	Wed, Oct 9, 2013	74.74	75.61	74.44	74.74
2472	NYSE	CMP	Tue, Oct 8, 2013	75.19	75.28	74.44	74.76
2471	NYSE	CMP	Mon, Oct 7, 2013	75.13	75.71	74.70	75.36
2470	NYSE	CMP	Fri, Oct 4, 2013	76.07	76.20	75.16	75.94
2469	NYSE	CMP	Thu, Oct 3, 2013	77.03	77.20	75.74	76.00
2468	NYSE	CMP	Wed, Oct 2, 2013	76.28	77.58	75.58	77.23
2467	NYSE	CMP	Tue, Oct 1, 2013	76.20	77.84	75.87	76.44
2466	NYSE	CMP	Mon, Sep 30, 2013	74.99	76.46	74.99	76.27
2465	NYSE	CMP	Fri, Sep 27, 2013	76.82	76.98	75.67	75.80
2464	NYSE	CMP	Thu, Sep 26, 2013	75.66	77.39	75.55	77.28
2463	NYSE	CMP	Wed, Sep 25, 2013	75.56	76.18	75.36	75.50
2462	NYSE	CMP	Tue, Sep 24, 2013	75.11	76.04	74.79	75.67
2461	NYSE	CMP	Mon, Sep 23, 2013	75.72	76.28	75.21	75.30
2460	NYSE	CMP	Fri, Sep 20, 2013	77.59	77.59	75.59	75.91
2459	NYSE	CMP	Thu, Sep 19, 2013	78.00	78.00	76.96	77.61
2458	NYSE	CMP	Wed, Sep 18, 2013	77.17	78.00	76.59	77.78
2457	NYSE	CMP	Tue, Sep 17, 2013	76.87	77.46	76.73	77.17
2456	NYSE	CMP	Mon, Sep 16, 2013	77.84	77.85	76.34	77.06
2455	NYSE	CMP	Fri, Sep 13, 2013	74.96	77.24	74.37	76.59
2454	NYSE	CMP	Thu, Sep 12, 2013	75.04	75.28	74.45	74.68
2453	NYSE	CMP	Wed, Sep 11, 2013	75.15	75.47	74.80	75.16
2452	NYSE	CMP	Tue, Sep 10, 2013	74.80	75.83	74.37	75.55
2451	NYSE	CMP	Mon, Sep 9, 2013	73.89	74.66	73.62	74.37
2450	NYSE	CMP	Fri, Sep 6, 2013	73.48	73.95	73.29	73.44
2449	NYSE	CMP	Thu, Sep 5, 2013	73.00	73.84	72.95	73.44
2448	NYSE	CMP	Wed, Sep 4, 2013	72.09	73.60	71.79	73.00
2447	NYSE	CMP	Tue, Sep 3, 2013	74.86	75.44	71.77	72.10
2446	NYSE	CMP	Fri, Aug 30, 2013	73.98	74.35	73.61	73.73
2445	NYSE	CMP	Thu, Aug 29, 2013	73.43	74.18	73.00	73.82
2444	NYSE	CMP	Wed, Aug 28, 2013	73.69	73.85	73.00	73.43
2443	NYSE	CMP	Tue, Aug 27, 2013	73.56	74.16	73.40	73.95
2442	NYSE	CMP	Mon, Aug 26, 2013	73.71	74.23	73.36	74.13
2441	NYSE	CMP	Fri, Aug 23, 2013	73.35	73.50	73.00	73.42
2440	NYSE	CMP	Thu, Aug 22, 2013	72.31	73.13	72.11	73.07
2439	NYSE	CMP	Wed, Aug 21, 2013	73.26	73.61	71.95	71.96
2438	NYSE	CMP	Tue, Aug 20, 2013	73.59	74.83	73.18	73.73
2437	NYSE	CMP	Mon, Aug 19, 2013	73.36	73.93	73.22	73.50
2436	NYSE	CMP	Fri, Aug 16, 2013	73.40	73.59	72.74	73.26
2435	NYSE	CMP	Thu, Aug 15, 2013	73.35	73.70	72.52	73.29
2434	NYSE	CMP	Wed, Aug 14, 2013	74.56	74.78	73.95	74.08
2433	NYSE	CMP	Tue, Aug 13, 2013	76.02	76.26	74.37	74.47
2432	NYSE	CMP	Mon, Aug 12, 2013	75.47	76.44	75.47	76.26
2431	NYSE	CMP	Fri, Aug 9, 2013	76.45	78.00	75.73	75.89
2430	NYSE	CMP	Thu, Aug 8, 2013	76.82	77.14	76.36	76.67
2429	NYSE	CMP	Wed, Aug 7, 2013	75.03	75.67	74.81	75.58
2428	NYSE	CMP	Tue, Aug 6, 2013	74.89	75.93	74.03	75.28
2427	NYSE	CMP	Mon, Aug 5, 2013	74.65	75.11	74.00	75.09
2426	NYSE	CMP	Fri, Aug 2, 2013	76.07	76.07	74.29	74.51
2425	NYSE	CMP	Thu, Aug 1, 2013	76.00	76.64	74.55	76.37
2424	NYSE	CMP	Wed, Jul 31, 2013	73.59	75.90	73.07	75.60
2423	NYSE	CMP	Tue, Jul 30, 2013	77.00	78.20	64.24	73.06
2422	NYSE	CMP	Mon, Jul 29, 2013	89.01	89.67	88.34	88.92
2421	NYSE	CMP	Fri, Jul 26, 2013	88.71	89.25	88.54	89.19
2420	NYSE	CMP	Thu, Jul 25, 2013	89.41	90.04	89.04	89.18
2419	NYSE	CMP	Wed, Jul 24, 2013	91.88	91.88	89.39	89.80
2418	NYSE	CMP	Tue, Jul 23, 2013	90.90	91.82	90.28	91.64
2417	NYSE	CMP	Mon, Jul 22, 2013	90.43	91.10	90.11	90.50
2416	NYSE	CMP	Fri, Jul 19, 2013	90.09	90.71	89.71	90.32
2415	NYSE	CMP	Thu, Jul 18, 2013	90.32	90.50	90.03	90.25
2414	NYSE	CMP	Wed, Jul 17, 2013	90.66	90.87	89.76	89.96
2413	NYSE	CMP	Tue, Jul 16, 2013	90.21	90.77	89.94	90.16
2412	NYSE	CMP	Mon, Jul 15, 2013	89.88	90.38	89.65	90.24
2411	NYSE	CMP	Fri, Jul 12, 2013	90.28	90.34	89.50	89.91
2410	NYSE	CMP	Thu, Jul 11, 2013	89.42	90.70	89.42	90.20
2409	NYSE	CMP	Wed, Jul 10, 2013	89.03	89.40	88.60	89.04
2408	NYSE	CMP	Tue, Jul 9, 2013	87.87	88.90	87.80	88.88
2407	NYSE	CMP	Mon, Jul 8, 2013	87.51	88.46	87.50	87.65
2406	NYSE	CMP	Fri, Jul 5, 2013	87.40	87.77	86.92	87.47
2405	NYSE	CMP	Wed, Jul 3, 2013	85.90	87.31	85.72	86.90
2404	NYSE	CMP	Tue, Jul 2, 2013	86.02	87.13	86.02	86.60
2403	NYSE	CMP	Mon, Jul 1, 2013	84.93	86.44	84.88	85.99
2402	NYSE	CMP	Fri, Jun 28, 2013	83.61	84.61	82.86	84.53
2401	NYSE	CMP	Thu, Jun 27, 2013	83.21	84.41	83.07	83.59
2400	NYSE	CMP	Wed, Jun 26, 2013	84.73	84.73	82.90	83.09
2399	NYSE	CMP	Tue, Jun 25, 2013	83.25	84.37	82.63	84.06
2398	NYSE	CMP	Mon, Jun 24, 2013	82.25	83.03	81.52	82.51
2397	NYSE	CMP	Fri, Jun 21, 2013	83.33	84.25	82.94	83.11
2396	NYSE	CMP	Thu, Jun 20, 2013	84.06	84.29	82.73	83.46
2395	NYSE	CMP	Wed, Jun 19, 2013	85.76	85.83	84.88	85.05
2394	NYSE	CMP	Tue, Jun 18, 2013	85.50	85.99	84.72	85.93
2393	NYSE	CMP	Mon, Jun 17, 2013	85.56	86.18	84.78	85.26
2392	NYSE	CMP	Fri, Jun 14, 2013	85.24	85.88	84.78	85.47
2391	NYSE	CMP	Thu, Jun 13, 2013	84.73	85.58	84.71	85.44
2390	NYSE	CMP	Wed, Jun 12, 2013	86.02	86.02	84.71	85.02
2389	NYSE	CMP	Tue, Jun 11, 2013	86.36	86.47	85.33	85.59
2388	NYSE	CMP	Mon, Jun 10, 2013	87.00	87.31	86.26	87.09
2387	NYSE	CMP	Fri, Jun 7, 2013	85.74	87.70	85.74	87.03
2386	NYSE	CMP	Thu, Jun 6, 2013	85.95	87.47	85.95	87.39
2385	NYSE	CMP	Wed, Jun 5, 2013	87.08	87.38	85.98	86.00
2384	NYSE	CMP	Tue, Jun 4, 2013	86.72	87.29	86.68	87.09
2383	NYSE	CMP	Mon, Jun 3, 2013	87.24	87.73	85.85	86.60
2382	NYSE	CMP	Fri, May 31, 2013	87.86	89.19	87.26	87.26
2381	NYSE	CMP	Thu, May 30, 2013	87.63	88.78	87.63	88.30
2380	NYSE	CMP	Wed, May 29, 2013	88.06	88.49	87.35	87.66
2379	NYSE	CMP	Tue, May 28, 2013	88.93	89.46	88.82	88.96
2378	NYSE	CMP	Fri, May 24, 2013	87.83	88.74	87.49	88.12
2377	NYSE	CMP	Thu, May 23, 2013	87.36	88.44	87.01	88.36
2376	NYSE	CMP	Wed, May 22, 2013	89.29	89.67	87.15	87.55
2375	NYSE	CMP	Tue, May 21, 2013	89.67	89.72	89.05	89.41
2374	NYSE	CMP	Mon, May 20, 2013	89.61	90.71	88.34	89.65
2373	NYSE	CMP	Fri, May 17, 2013	89.59	89.79	89.17	89.72
2372	NYSE	CMP	Thu, May 16, 2013	88.94	89.73	88.37	89.25
2371	NYSE	CMP	Wed, May 15, 2013	88.00	89.08	87.53	88.85
2370	NYSE	CMP	Tue, May 14, 2013	88.06	88.74	87.99	88.19
2369	NYSE	CMP	Mon, May 13, 2013	88.43	88.64	87.97	88.33
2368	NYSE	CMP	Fri, May 10, 2013	87.58	88.62	87.21	88.50
2367	NYSE	CMP	Thu, May 9, 2013	87.83	88.24	87.24	87.66
2366	NYSE	CMP	Wed, May 8, 2013	87.26	88.39	86.84	88.05
2365	NYSE	CMP	Tue, May 7, 2013	87.36	87.36	86.75	87.25
2364	NYSE	CMP	Mon, May 6, 2013	87.45	87.45	86.27	87.09
2363	NYSE	CMP	Fri, May 3, 2013	86.91	87.68	86.63	86.83
2362	NYSE	CMP	Thu, May 2, 2013	84.76	86.30	83.97	86.06
2361	NYSE	CMP	Wed, May 1, 2013	86.16	86.35	84.76	85.01
2360	NYSE	CMP	Tue, Apr 30, 2013	82.80	86.59	82.80	86.54
2359	NYSE	CMP	Mon, Apr 29, 2013	82.10	84.52	81.02	82.53
2358	NYSE	CMP	Fri, Apr 26, 2013	81.01	81.68	80.68	81.31
2357	NYSE	CMP	Thu, Apr 25, 2013	80.94	81.20	80.34	80.98
2356	NYSE	CMP	Wed, Apr 24, 2013	79.86	80.74	79.84	80.58
2355	NYSE	CMP	Tue, Apr 23, 2013	78.65	79.50	78.13	79.46
2354	NYSE	CMP	Mon, Apr 22, 2013	80.34	80.43	79.68	80.20
2353	NYSE	CMP	Fri, Apr 19, 2013	79.30	80.47	78.89	80.38
2352	NYSE	CMP	Thu, Apr 18, 2013	80.24	80.24	78.65	79.28
2351	NYSE	CMP	Wed, Apr 17, 2013	80.49	80.60	79.05	79.95
2350	NYSE	CMP	Tue, Apr 16, 2013	80.38	80.94	79.96	80.75
2349	NYSE	CMP	Mon, Apr 15, 2013	80.65	80.65	79.21	79.94
2348	NYSE	CMP	Fri, Apr 12, 2013	80.99	81.23	79.57	80.96
2347	NYSE	CMP	Thu, Apr 11, 2013	80.39	82.33	80.28	81.22
2346	NYSE	CMP	Wed, Apr 10, 2013	77.99	80.34	77.99	80.30
2345	NYSE	CMP	Tue, Apr 9, 2013	77.37	78.91	77.37	78.18
2344	NYSE	CMP	Mon, Apr 8, 2013	76.65	76.96	76.21	76.86
2343	NYSE	CMP	Fri, Apr 5, 2013	78.74	78.74	76.23	77.05
2342	NYSE	CMP	Thu, Apr 4, 2013	78.53	80.28	78.12	78.51
2341	NYSE	CMP	Wed, Apr 3, 2013	78.46	79.27	77.80	78.42
2340	NYSE	CMP	Tue, Apr 2, 2013	78.75	79.03	77.91	78.58
2339	NYSE	CMP	Mon, Apr 1, 2013	78.72	79.03	77.59	78.41
2338	NYSE	CMP	Thu, Mar 28, 2013	78.34	78.98	78.13	78.90
2337	NYSE	CMP	Wed, Mar 27, 2013	77.51	78.58	77.37	78.45
2336	NYSE	CMP	Tue, Mar 26, 2013	76.87	77.92	76.75	77.82
2335	NYSE	CMP	Mon, Mar 25, 2013	77.01	77.01	76.38	76.73
2334	NYSE	CMP	Fri, Mar 22, 2013	77.54	77.72	76.46	76.75
2333	NYSE	CMP	Thu, Mar 21, 2013	77.82	78.15	77.01	77.20
2332	NYSE	CMP	Wed, Mar 20, 2013	77.97	78.55	77.62	78.19
2331	NYSE	CMP	Tue, Mar 19, 2013	77.76	78.05	76.98	77.91
2330	NYSE	CMP	Mon, Mar 18, 2013	76.64	78.23	76.42	77.84
2329	NYSE	CMP	Fri, Mar 15, 2013	76.27	77.39	75.97	77.34
2328	NYSE	CMP	Thu, Mar 14, 2013	76.12	76.43	75.88	76.27
2327	NYSE	CMP	Wed, Mar 13, 2013	77.46	77.47	75.76	75.89
2326	NYSE	CMP	Tue, Mar 12, 2013	77.04	77.48	76.36	77.39
2325	NYSE	CMP	Mon, Mar 11, 2013	77.09	77.28	76.19	76.99
2324	NYSE	CMP	Fri, Mar 8, 2013	76.75	77.35	76.55	77.34
2323	NYSE	CMP	Thu, Mar 7, 2013	76.66	76.66	76.14	76.26
2322	NYSE	CMP	Wed, Mar 6, 2013	76.14	77.00	76.14	76.48
2321	NYSE	CMP	Tue, Mar 5, 2013	74.50	76.55	74.50	76.14
2320	NYSE	CMP	Mon, Mar 4, 2013	73.49	74.25	73.02	74.25
2319	NYSE	CMP	Fri, Mar 1, 2013	73.35	73.97	72.23	73.50
2318	NYSE	CMP	Thu, Feb 28, 2013	74.28	74.40	73.56	73.72
2317	NYSE	CMP	Wed, Feb 27, 2013	72.89	74.58	72.40	74.35
2316	NYSE	CMP	Tue, Feb 26, 2013	75.00	75.00	73.29	73.56
2315	NYSE	CMP	Mon, Feb 25, 2013	74.75	76.82	74.75	74.90
2314	NYSE	CMP	Fri, Feb 22, 2013	74.75	74.95	73.95	74.80
2313	NYSE	CMP	Thu, Feb 21, 2013	74.46	75.27	74.19	74.75
2312	NYSE	CMP	Wed, Feb 20, 2013	74.77	74.92	74.10	74.35
2311	NYSE	CMP	Tue, Feb 19, 2013	75.10	75.10	74.25	74.61
2310	NYSE	CMP	Fri, Feb 15, 2013	74.44	75.10	74.19	75.10
2309	NYSE	CMP	Thu, Feb 14, 2013	74.47	74.65	74.09	74.49
2308	NYSE	CMP	Wed, Feb 13, 2013	74.80	74.92	74.13	74.39
2307	NYSE	CMP	Tue, Feb 12, 2013	74.32	74.72	74.11	74.52
2306	NYSE	CMP	Mon, Feb 11, 2013	74.50	74.65	74.19	74.37
2305	NYSE	CMP	Fri, Feb 8, 2013	74.09	74.75	74.09	74.35
2304	NYSE	CMP	Thu, Feb 7, 2013	72.73	73.89	72.41	73.86
2303	NYSE	CMP	Wed, Feb 6, 2013	71.90	73.20	71.67	72.80
2302	NYSE	CMP	Tue, Feb 5, 2013	73.00	73.34	72.36	72.67
2301	NYSE	CMP	Mon, Feb 4, 2013	72.25	72.82	72.25	72.73
2300	NYSE	CMP	Fri, Feb 1, 2013	72.32	72.67	71.96	72.45
2299	NYSE	CMP	Thu, Jan 31, 2013	71.81	72.39	71.29	72.05
2298	NYSE	CMP	Wed, Jan 30, 2013	72.00	72.45	71.65	71.81
2297	NYSE	CMP	Tue, Jan 29, 2013	71.87	72.08	71.65	71.85
2296	NYSE	CMP	Mon, Jan 28, 2013	72.38	72.43	71.23	71.71
2295	NYSE	CMP	Fri, Jan 25, 2013	72.32	72.39	71.86	72.15
2294	NYSE	CMP	Thu, Jan 24, 2013	72.26	72.57	71.91	72.10
2293	NYSE	CMP	Wed, Jan 23, 2013	72.34	72.68	72.00	72.12
2292	NYSE	CMP	Tue, Jan 22, 2013	72.64	72.85	72.56	72.73
2291	NYSE	CMP	Fri, Jan 18, 2013	72.47	73.00	72.27	72.52
2290	NYSE	CMP	Thu, Jan 17, 2013	72.83	72.89	72.30	72.53
2289	NYSE	CMP	Wed, Jan 16, 2013	72.73	73.25	72.46	72.93
2288	NYSE	CMP	Tue, Jan 15, 2013	72.14	73.25	72.00	72.81
2287	NYSE	CMP	Mon, Jan 14, 2013	73.26	73.57	72.49	72.70
2286	NYSE	CMP	Fri, Jan 11, 2013	73.97	74.14	73.10	73.45
2285	NYSE	CMP	Thu, Jan 10, 2013	76.05	76.20	72.50	74.16
2284	NYSE	CMP	Wed, Jan 9, 2013	75.46	76.36	75.14	76.21
2283	NYSE	CMP	Tue, Jan 8, 2013	76.84	77.04	74.75	75.60
2282	NYSE	CMP	Mon, Jan 7, 2013	77.47	77.86	77.04	77.08
2281	NYSE	CMP	Fri, Jan 4, 2013	77.25	77.96	76.98	77.73
2280	NYSE	CMP	Thu, Jan 3, 2013	76.40	77.25	76.35	77.06
2279	NYSE	CMP	Wed, Jan 2, 2013	75.98	76.65	75.20	76.50
2278	NYSE	CMP	Mon, Dec 31, 2012	75.03	75.51	74.21	74.71
2277	NYSE	CMP	Fri, Dec 28, 2012	75.57	75.97	75.13	75.18
2276	NYSE	CMP	Thu, Dec 27, 2012	76.00	76.18	74.99	76.05
2275	NYSE	CMP	Wed, Dec 26, 2012	76.34	76.36	75.76	76.07
2274	NYSE	CMP	Mon, Dec 24, 2012	75.70	76.14	74.86	76.02
2273	NYSE	CMP	Fri, Dec 21, 2012	75.81	76.86	75.42	75.56
2272	NYSE	CMP	Thu, Dec 20, 2012	76.24	76.93	75.87	76.37
2271	NYSE	CMP	Wed, Dec 19, 2012	76.12	76.34	75.73	75.92
2270	NYSE	CMP	Tue, Dec 18, 2012	75.18	75.82	74.85	75.71
2269	NYSE	CMP	Mon, Dec 17, 2012	74.40	75.75	74.32	75.01
2268	NYSE	CMP	Fri, Dec 14, 2012	75.65	75.87	73.48	74.42
2267	NYSE	CMP	Thu, Dec 13, 2012	76.31	76.57	75.35	75.68
2266	NYSE	CMP	Wed, Dec 12, 2012	77.30	77.30	76.10	76.20
2265	NYSE	CMP	Tue, Dec 11, 2012	77.62	77.95	76.75	77.00
2264	NYSE	CMP	Mon, Dec 10, 2012	76.33	77.49	76.02	77.36
2263	NYSE	CMP	Fri, Dec 7, 2012	76.42	76.76	76.02	76.17
2262	NYSE	CMP	Thu, Dec 6, 2012	76.00	76.48	75.76	76.36
2261	NYSE	CMP	Wed, Dec 5, 2012	75.69	76.39	75.20	76.05
2260	NYSE	CMP	Tue, Dec 4, 2012	75.54	76.36	75.27	75.31
2259	NYSE	CMP	Mon, Dec 3, 2012	76.55	76.55	75.30	75.49
2258	NYSE	CMP	Fri, Nov 30, 2012	77.31	77.60	75.88	76.40
2257	NYSE	CMP	Thu, Nov 29, 2012	77.31	77.56	76.40	77.42
2256	NYSE	CMP	Wed, Nov 28, 2012	76.88	77.50	76.30	77.15
2255	NYSE	CMP	Tue, Nov 27, 2012	78.31	78.83	77.42	77.70
2254	NYSE	CMP	Mon, Nov 26, 2012	78.07	78.83	77.92	78.31
2253	NYSE	CMP	Fri, Nov 23, 2012	77.30	78.37	77.30	78.07
2252	NYSE	CMP	Wed, Nov 21, 2012	77.47	77.74	77.06	77.34
2251	NYSE	CMP	Tue, Nov 20, 2012	76.31	77.95	75.92	77.16
2250	NYSE	CMP	Mon, Nov 19, 2012	75.29	76.64	75.00	76.63
2249	NYSE	CMP	Fri, Nov 16, 2012	74.31	75.51	73.75	74.77
2248	NYSE	CMP	Thu, Nov 15, 2012	74.57	75.67	73.70	74.20
2247	NYSE	CMP	Wed, Nov 14, 2012	75.65	75.82	74.51	74.74
2246	NYSE	CMP	Tue, Nov 13, 2012	76.11	77.13	75.47	75.99
2245	NYSE	CMP	Mon, Nov 12, 2012	78.25	78.25	76.11	76.50
2244	NYSE	CMP	Fri, Nov 9, 2012	77.78	79.73	77.78	78.16
2243	NYSE	CMP	Thu, Nov 8, 2012	77.91	78.43	77.49	77.92
2242	NYSE	CMP	Wed, Nov 7, 2012	78.18	78.60	76.83	78.02
2241	NYSE	CMP	Tue, Nov 6, 2012	78.37	79.60	78.37	78.84
2240	NYSE	CMP	Mon, Nov 5, 2012	77.51	78.34	77.28	78.05
2239	NYSE	CMP	Fri, Nov 2, 2012	81.13	81.13	77.37	77.87
2238	NYSE	CMP	Thu, Nov 1, 2012	78.52	80.74	78.19	80.65
2237	NYSE	CMP	Wed, Oct 31, 2012	77.58	80.00	77.48	78.85
2236	NYSE	CMP	Fri, Oct 26, 2012	77.84	78.53	76.89	77.00
2235	NYSE	CMP	Thu, Oct 25, 2012	76.36	78.03	76.22	77.63
2234	NYSE	CMP	Wed, Oct 24, 2012	76.79	77.39	75.85	75.92
2233	NYSE	CMP	Tue, Oct 23, 2012	77.10	77.37	76.24	76.63
2232	NYSE	CMP	Mon, Oct 22, 2012	77.76	77.97	77.03	77.97
2231	NYSE	CMP	Fri, Oct 19, 2012	77.45	77.87	76.37	77.27
2230	NYSE	CMP	Thu, Oct 18, 2012	78.14	78.27	77.00	77.44
2229	NYSE	CMP	Wed, Oct 17, 2012	77.76	78.56	76.87	77.88
2228	NYSE	CMP	Tue, Oct 16, 2012	77.48	78.00	76.75	77.61
2227	NYSE	CMP	Mon, Oct 15, 2012	76.74	77.85	76.04	77.33
2226	NYSE	CMP	Fri, Oct 12, 2012	77.44	77.44	76.17	76.62
2225	NYSE	CMP	Thu, Oct 11, 2012	76.93	77.73	76.64	77.36
2224	NYSE	CMP	Wed, Oct 10, 2012	75.95	76.78	75.92	76.41
2223	NYSE	CMP	Tue, Oct 9, 2012	76.03	76.62	75.73	76.22
2222	NYSE	CMP	Mon, Oct 8, 2012	75.75	76.33	75.07	76.09
2221	NYSE	CMP	Fri, Oct 5, 2012	75.68	76.28	75.56	75.90
2220	NYSE	CMP	Thu, Oct 4, 2012	75.90	76.61	74.77	75.50
2219	NYSE	CMP	Wed, Oct 3, 2012	75.73	76.33	74.85	75.68
2218	NYSE	CMP	Tue, Oct 2, 2012	74.41	75.67	74.38	75.52
2217	NYSE	CMP	Mon, Oct 1, 2012	74.81	76.04	74.04	74.57
2216	NYSE	CMP	Fri, Sep 28, 2012	74.13	74.91	74.06	74.59
2215	NYSE	CMP	Thu, Sep 27, 2012	74.65	74.90	73.89	74.59
2214	NYSE	CMP	Wed, Sep 26, 2012	75.85	76.04	74.00	74.41
2213	NYSE	CMP	Tue, Sep 25, 2012	76.72	77.07	75.34	75.92
2212	NYSE	CMP	Mon, Sep 24, 2012	75.98	76.66	75.11	76.46
2211	NYSE	CMP	Fri, Sep 21, 2012	75.84	77.24	75.71	76.47
2210	NYSE	CMP	Thu, Sep 20, 2012	74.07	75.73	73.70	75.63
2209	NYSE	CMP	Wed, Sep 19, 2012	73.15	74.47	72.56	74.28
2208	NYSE	CMP	Tue, Sep 18, 2012	71.91	73.02	71.80	72.84
2207	NYSE	CMP	Mon, Sep 17, 2012	71.69	72.89	71.50	72.29
2206	NYSE	CMP	Fri, Sep 14, 2012	73.05	73.05	71.39	72.13
2205	NYSE	CMP	Thu, Sep 13, 2012	73.01	74.23	72.68	72.81
2204	NYSE	CMP	Wed, Sep 12, 2012	74.08	74.08	72.87	73.32
2203	NYSE	CMP	Tue, Sep 11, 2012	75.85	76.44	72.90	73.86
2202	NYSE	CMP	Mon, Sep 10, 2012	76.09	77.44	75.80	75.86
2201	NYSE	CMP	Fri, Sep 7, 2012	75.10	76.66	75.06	76.17
2200	NYSE	CMP	Thu, Sep 6, 2012	73.75	75.38	73.61	74.99
2199	NYSE	CMP	Wed, Sep 5, 2012	72.80	73.87	72.22	73.60
2198	NYSE	CMP	Tue, Sep 4, 2012	71.95	72.94	71.52	72.63
2197	NYSE	CMP	Fri, Aug 31, 2012	71.90	72.05	71.22	71.82
2196	NYSE	CMP	Thu, Aug 30, 2012	71.59	71.79	71.20	71.45
2195	NYSE	CMP	Wed, Aug 29, 2012	71.72	72.18	71.53	71.86
2194	NYSE	CMP	Tue, Aug 28, 2012	71.55	72.42	71.34	72.10
2193	NYSE	CMP	Mon, Aug 27, 2012	73.03	73.03	71.62	71.71
2192	NYSE	CMP	Fri, Aug 24, 2012	72.87	73.25	72.33	72.81
2191	NYSE	CMP	Thu, Aug 23, 2012	73.58	73.63	72.72	72.87
2190	NYSE	CMP	Wed, Aug 22, 2012	73.35	74.00	72.82	73.76
2189	NYSE	CMP	Tue, Aug 21, 2012	73.11	74.52	73.11	73.43
2188	NYSE	CMP	Mon, Aug 20, 2012	72.68	73.22	71.88	72.75
2187	NYSE	CMP	Fri, Aug 17, 2012	72.12	72.84	71.90	72.68
2186	NYSE	CMP	Thu, Aug 16, 2012	71.54	72.23	71.43	72.13
2185	NYSE	CMP	Wed, Aug 15, 2012	71.38	71.76	71.22	71.65
2184	NYSE	CMP	Tue, Aug 14, 2012	72.06	72.26	71.20	71.41
2183	NYSE	CMP	Mon, Aug 13, 2012	72.72	72.72	71.05	71.69
2182	NYSE	CMP	Fri, Aug 10, 2012	72.15	72.75	71.76	72.71
2181	NYSE	CMP	Thu, Aug 9, 2012	72.24	72.95	71.74	72.23
2180	NYSE	CMP	Wed, Aug 8, 2012	73.24	73.24	71.36	72.03
2179	NYSE	CMP	Tue, Aug 7, 2012	71.94	72.68	71.73	72.47
2178	NYSE	CMP	Mon, Aug 6, 2012	71.77	72.27	71.66	71.77
2177	NYSE	CMP	Fri, Aug 3, 2012	71.92	72.16	71.26	71.81
2176	NYSE	CMP	Thu, Aug 2, 2012	70.86	71.75	70.02	70.82
2175	NYSE	CMP	Wed, Aug 1, 2012	72.57	72.57	71.01	71.23
2174	NYSE	CMP	Tue, Jul 31, 2012	73.29	73.44	71.89	72.34
2173	NYSE	CMP	Mon, Jul 30, 2012	74.34	75.99	74.06	74.58
2172	NYSE	CMP	Fri, Jul 27, 2012	74.35	74.56	73.74	74.14
2171	NYSE	CMP	Thu, Jul 26, 2012	75.90	75.97	73.94	73.97
2170	NYSE	CMP	Wed, Jul 25, 2012	75.84	75.90	74.72	75.05
2169	NYSE	CMP	Tue, Jul 24, 2012	75.90	75.90	74.79	75.40
2168	NYSE	CMP	Mon, Jul 23, 2012	75.03	76.01	74.55	75.75
2167	NYSE	CMP	Fri, Jul 20, 2012	75.65	76.08	75.37	75.85
2166	NYSE	CMP	Thu, Jul 19, 2012	76.00	76.25	75.43	76.02
2165	NYSE	CMP	Wed, Jul 18, 2012	75.97	76.21	75.75	76.01
2164	NYSE	CMP	Tue, Jul 17, 2012	76.26	76.26	75.18	76.01
2163	NYSE	CMP	Mon, Jul 16, 2012	75.88	76.23	74.93	76.06
2162	NYSE	CMP	Fri, Jul 13, 2012	76.07	76.55	75.86	76.07
2161	NYSE	CMP	Thu, Jul 12, 2012	75.78	76.43	75.39	75.99
2160	NYSE	CMP	Wed, Jul 11, 2012	76.89	77.13	75.66	76.23
2159	NYSE	CMP	Tue, Jul 10, 2012	77.99	78.35	75.58	76.51
2158	NYSE	CMP	Mon, Jul 9, 2012	75.20	77.70	75.20	77.48
2157	NYSE	CMP	Fri, Jul 6, 2012	77.16	77.83	76.98	77.36
2156	NYSE	CMP	Thu, Jul 5, 2012	77.21	78.21	76.85	77.81
2155	NYSE	CMP	Tue, Jul 3, 2012	76.22	78.55	75.94	77.72
2154	NYSE	CMP	Mon, Jul 2, 2012	76.58	76.82	75.60	76.11
2153	NYSE	CMP	Fri, Jun 29, 2012	74.96	76.56	74.96	76.28
2152	NYSE	CMP	Thu, Jun 28, 2012	72.58	73.83	72.36	73.82
2151	NYSE	CMP	Wed, Jun 27, 2012	71.83	73.37	71.65	72.97
2150	NYSE	CMP	Tue, Jun 26, 2012	69.87	72.53	69.87	71.47
2149	NYSE	CMP	Mon, Jun 25, 2012	69.10	70.01	68.75	69.70
2148	NYSE	CMP	Fri, Jun 22, 2012	69.71	70.15	69.44	69.70
2147	NYSE	CMP	Thu, Jun 21, 2012	70.40	70.40	69.46	69.65
2146	NYSE	CMP	Wed, Jun 20, 2012	70.95	71.31	70.04	70.72
2145	NYSE	CMP	Tue, Jun 19, 2012	70.13	71.23	70.13	71.01
2144	NYSE	CMP	Mon, Jun 18, 2012	69.45	70.27	69.00	70.23
2143	NYSE	CMP	Fri, Jun 15, 2012	69.13	69.94	68.65	69.86
2142	NYSE	CMP	Thu, Jun 14, 2012	68.73	69.60	68.22	68.94
2141	NYSE	CMP	Wed, Jun 13, 2012	69.73	70.00	68.47	68.84
2140	NYSE	CMP	Tue, Jun 12, 2012	70.43	70.46	69.29	70.04
2139	NYSE	CMP	Mon, Jun 11, 2012	71.94	72.24	70.24	70.34
2138	NYSE	CMP	Fri, Jun 8, 2012	71.41	71.79	70.72	71.46
2137	NYSE	CMP	Thu, Jun 7, 2012	76.43	76.43	71.78	71.82
2136	NYSE	CMP	Wed, Jun 6, 2012	71.94	72.86	71.68	72.35
2135	NYSE	CMP	Tue, Jun 5, 2012	70.64	71.77	70.46	71.37
2134	NYSE	CMP	Mon, Jun 4, 2012	71.46	71.78	69.42	70.98
2133	NYSE	CMP	Fri, Jun 1, 2012	76.09	76.09	70.00	71.51
2132	NYSE	CMP	Thu, May 31, 2012	71.85	71.88	70.39	71.16
2131	NYSE	CMP	Wed, May 30, 2012	73.00	73.00	71.61	71.71
2130	NYSE	CMP	Tue, May 29, 2012	73.74	74.43	73.12	74.00
2129	NYSE	CMP	Fri, May 25, 2012	73.65	73.99	72.65	72.79
2128	NYSE	CMP	Thu, May 24, 2012	73.21	73.70	72.22	73.56
2127	NYSE	CMP	Wed, May 23, 2012	71.85	73.23	70.52	73.03
2126	NYSE	CMP	Tue, May 22, 2012	73.20	73.50	71.97	72.45
2125	NYSE	CMP	Mon, May 21, 2012	72.49	73.61	72.21	73.09
2124	NYSE	CMP	Fri, May 18, 2012	75.15	75.15	72.05	72.23
2123	NYSE	CMP	Thu, May 17, 2012	76.29	77.16	74.81	75.10
2122	NYSE	CMP	Wed, May 16, 2012	75.86	77.50	75.71	75.92
2121	NYSE	CMP	Tue, May 15, 2012	75.83	76.03	75.21	75.77
2120	NYSE	CMP	Mon, May 14, 2012	75.41	76.30	75.22	75.69
2119	NYSE	CMP	Fri, May 11, 2012	75.78	77.05	75.53	76.10
2118	NYSE	CMP	Thu, May 10, 2012	77.46	77.66	75.81	76.18
2117	NYSE	CMP	Wed, May 9, 2012	75.75	77.63	75.28	77.02
2116	NYSE	CMP	Tue, May 8, 2012	76.23	76.65	74.77	76.53
2115	NYSE	CMP	Mon, May 7, 2012	76.34	77.53	75.95	76.81
2114	NYSE	CMP	Fri, May 4, 2012	77.43	77.80	76.62	76.68
2113	NYSE	CMP	Thu, May 3, 2012	76.90	78.11	76.83	77.53
2112	NYSE	CMP	Wed, May 2, 2012	75.88	77.10	75.75	76.88
2111	NYSE	CMP	Tue, May 1, 2012	76.36	77.26	75.61	76.49
2110	NYSE	CMP	Mon, Apr 30, 2012	76.10	76.97	75.43	76.52
2109	NYSE	CMP	Fri, Apr 27, 2012	74.35	75.61	73.75	75.46
2108	NYSE	CMP	Thu, Apr 26, 2012	73.98	75.74	73.88	75.44
2107	NYSE	CMP	Wed, Apr 25, 2012	74.47	74.50	73.51	74.17
2106	NYSE	CMP	Tue, Apr 24, 2012	73.15	74.13	72.99	73.28
2105	NYSE	CMP	Mon, Apr 23, 2012	73.20	73.77	71.75	73.23
2104	NYSE	CMP	Fri, Apr 20, 2012	73.98	74.60	73.72	74.13
2103	NYSE	CMP	Thu, Apr 19, 2012	73.10	74.05	72.50	73.68
2102	NYSE	CMP	Wed, Apr 18, 2012	72.83	73.37	72.38	72.94
2101	NYSE	CMP	Tue, Apr 17, 2012	72.40	73.51	72.35	72.87
2100	NYSE	CMP	Mon, Apr 16, 2012	72.13	72.72	71.61	72.10
2099	NYSE	CMP	Fri, Apr 13, 2012	71.95	72.05	71.36	71.67
2098	NYSE	CMP	Thu, Apr 12, 2012	70.71	72.40	70.71	72.30
2097	NYSE	CMP	Wed, Apr 11, 2012	70.48	71.08	70.26	70.71
2096	NYSE	CMP	Tue, Apr 10, 2012	70.51	70.81	69.69	70.15
2095	NYSE	CMP	Mon, Apr 9, 2012	70.23	70.82	70.03	70.65
2094	NYSE	CMP	Thu, Apr 5, 2012	71.09	71.44	70.84	71.09
2093	NYSE	CMP	Wed, Apr 4, 2012	71.00	71.35	70.52	71.24
2092	NYSE	CMP	Tue, Apr 3, 2012	71.53	71.99	71.20	71.73
2091	NYSE	CMP	Mon, Apr 2, 2012	71.68	72.30	71.52	71.78
2090	NYSE	CMP	Fri, Mar 30, 2012	72.25	72.30	71.22	71.74
2089	NYSE	CMP	Thu, Mar 29, 2012	70.50	72.01	70.50	71.80
2088	NYSE	CMP	Wed, Mar 28, 2012	70.91	71.03	70.10	70.93
2087	NYSE	CMP	Tue, Mar 27, 2012	70.08	71.08	70.01	70.75
2086	NYSE	CMP	Mon, Mar 26, 2012	69.89	70.10	69.37	69.97
2085	NYSE	CMP	Fri, Mar 23, 2012	69.44	69.87	68.88	69.42
2084	NYSE	CMP	Thu, Mar 22, 2012	70.90	70.94	69.26	69.58
2083	NYSE	CMP	Wed, Mar 21, 2012	70.93	71.64	70.56	71.40
2082	NYSE	CMP	Tue, Mar 20, 2012	71.25	71.36	70.44	70.75
2081	NYSE	CMP	Mon, Mar 19, 2012	71.26	72.52	71.26	71.78
2080	NYSE	CMP	Fri, Mar 16, 2012	71.81	72.62	71.41	71.56
2079	NYSE	CMP	Thu, Mar 15, 2012	71.39	72.35	71.03	71.83
2078	NYSE	CMP	Wed, Mar 14, 2012	72.70	72.92	70.87	71.55
2077	NYSE	CMP	Tue, Mar 13, 2012	71.80	73.20	71.80	73.05
2076	NYSE	CMP	Mon, Mar 12, 2012	72.07	72.16	71.46	71.69
2075	NYSE	CMP	Fri, Mar 9, 2012	71.22	72.96	70.88	72.13
2074	NYSE	CMP	Thu, Mar 8, 2012	71.27	71.99	70.73	71.14
2073	NYSE	CMP	Wed, Mar 7, 2012	70.49	70.89	69.82	70.66
2072	NYSE	CMP	Tue, Mar 6, 2012	70.22	70.60	69.75	70.48
2071	NYSE	CMP	Mon, Mar 5, 2012	70.77	71.08	70.44	70.91
2070	NYSE	CMP	Fri, Mar 2, 2012	71.99	72.08	70.95	71.35
2069	NYSE	CMP	Thu, Mar 1, 2012	71.76	72.96	71.76	72.09
2068	NYSE	CMP	Wed, Feb 29, 2012	72.47	73.23	71.80	72.05
2067	NYSE	CMP	Tue, Feb 28, 2012	72.79	72.99	72.19	72.29
2066	NYSE	CMP	Mon, Feb 27, 2012	73.10	73.45	72.70	73.32
2065	NYSE	CMP	Fri, Feb 24, 2012	73.09	73.86	72.82	73.60
2064	NYSE	CMP	Thu, Feb 23, 2012	72.72	73.29	72.04	72.96
2063	NYSE	CMP	Wed, Feb 22, 2012	72.01	72.88	71.79	72.55
2062	NYSE	CMP	Tue, Feb 21, 2012	71.19	72.35	70.98	72.08
2061	NYSE	CMP	Fri, Feb 17, 2012	71.36	71.85	70.71	70.96
2060	NYSE	CMP	Thu, Feb 16, 2012	71.50	71.76	70.78	71.19
2059	NYSE	CMP	Wed, Feb 15, 2012	71.52	72.14	71.00	71.59
2058	NYSE	CMP	Tue, Feb 14, 2012	70.32	71.32	70.20	71.25
2057	NYSE	CMP	Mon, Feb 13, 2012	72.06	72.13	70.67	70.90
2056	NYSE	CMP	Fri, Feb 10, 2012	72.47	72.47	71.17	71.27
2055	NYSE	CMP	Thu, Feb 9, 2012	75.43	75.43	72.71	73.45
2054	NYSE	CMP	Wed, Feb 8, 2012	73.26	77.22	71.25	76.31
2053	NYSE	CMP	Tue, Feb 7, 2012	72.66	73.23	72.49	72.85
2052	NYSE	CMP	Mon, Feb 6, 2012	73.33	73.88	72.76	73.10
2051	NYSE	CMP	Fri, Feb 3, 2012	73.62	74.14	73.27	73.51
2050	NYSE	CMP	Thu, Feb 2, 2012	74.38	74.44	72.81	72.95
2049	NYSE	CMP	Wed, Feb 1, 2012	73.53	74.95	73.41	74.17
2048	NYSE	CMP	Tue, Jan 31, 2012	73.46	73.87	71.50	73.07
2047	NYSE	CMP	Mon, Jan 30, 2012	73.54	73.92	72.74	73.19
2046	NYSE	CMP	Fri, Jan 27, 2012	73.28	74.78	73.24	74.27
2045	NYSE	CMP	Thu, Jan 26, 2012	74.57	74.85	73.49	73.61
2044	NYSE	CMP	Wed, Jan 25, 2012	73.14	74.46	72.86	74.15
2043	NYSE	CMP	Tue, Jan 24, 2012	72.20	73.47	71.52	73.09
2042	NYSE	CMP	Mon, Jan 23, 2012	72.54	73.06	72.08	72.69
2041	NYSE	CMP	Fri, Jan 20, 2012	72.22	72.49	72.04	72.30
2040	NYSE	CMP	Thu, Jan 19, 2012	72.05	72.50	71.75	72.12
2039	NYSE	CMP	Wed, Jan 18, 2012	72.15	72.37	71.90	72.04
2038	NYSE	CMP	Tue, Jan 17, 2012	71.40	72.67	71.40	72.08
2037	NYSE	CMP	Fri, Jan 13, 2012	70.48	71.12	69.78	71.11
2036	NYSE	CMP	Thu, Jan 12, 2012	70.38	71.59	69.96	70.93
2035	NYSE	CMP	Wed, Jan 11, 2012	69.48	70.23	69.07	70.15
2034	NYSE	CMP	Tue, Jan 10, 2012	69.51	70.16	69.07	69.23
2033	NYSE	CMP	Mon, Jan 9, 2012	69.37	69.37	68.36	68.65
2032	NYSE	CMP	Fri, Jan 6, 2012	68.65	69.08	67.16	68.38
2031	NYSE	CMP	Thu, Jan 5, 2012	68.50	69.56	67.65	68.64
2030	NYSE	CMP	Wed, Jan 4, 2012	69.88	71.19	68.50	68.71
2029	NYSE	CMP	Tue, Jan 3, 2012	70.47	71.07	69.80	70.12
2028	NYSE	CMP	Fri, Dec 30, 2011	68.93	69.18	68.66	68.85
2027	NYSE	CMP	Thu, Dec 29, 2011	68.50	69.03	68.20	68.90
2026	NYSE	CMP	Wed, Dec 28, 2011	70.23	70.23	68.02	68.36
2025	NYSE	CMP	Tue, Dec 27, 2011	70.84	71.12	69.56	70.24
2024	NYSE	CMP	Fri, Dec 23, 2011	70.61	71.63	69.82	70.99
2023	NYSE	CMP	Thu, Dec 22, 2011	71.22	71.70	70.20	70.58
2022	NYSE	CMP	Wed, Dec 21, 2011	72.39	72.65	70.35	71.12
2021	NYSE	CMP	Tue, Dec 20, 2011	71.88	73.40	71.67	73.17
2020	NYSE	CMP	Mon, Dec 19, 2011	72.87	73.25	70.60	70.85
2019	NYSE	CMP	Fri, Dec 16, 2011	71.04	72.76	70.62	72.70
2018	NYSE	CMP	Thu, Dec 15, 2011	70.22	70.69	69.15	70.56
2017	NYSE	CMP	Wed, Dec 14, 2011	69.94	70.39	68.88	69.40
2016	NYSE	CMP	Tue, Dec 13, 2011	72.64	73.37	70.00	70.32
2015	NYSE	CMP	Mon, Dec 12, 2011	74.02	74.05	71.56	71.94
2014	NYSE	CMP	Fri, Dec 9, 2011	72.51	73.97	72.05	73.65
2013	NYSE	CMP	Thu, Dec 8, 2011	74.15	75.24	72.25	72.62
2012	NYSE	CMP	Wed, Dec 7, 2011	74.33	75.22	73.37	74.86
2011	NYSE	CMP	Tue, Dec 6, 2011	75.96	76.26	74.47	75.00
2010	NYSE	CMP	Mon, Dec 5, 2011	75.53	76.29	75.24	76.03
2009	NYSE	CMP	Fri, Dec 2, 2011	76.14	77.07	74.82	75.06
2008	NYSE	CMP	Thu, Dec 1, 2011	76.23	77.23	75.43	75.51
2007	NYSE	CMP	Wed, Nov 30, 2011	74.92	76.71	74.49	76.65
2006	NYSE	CMP	Tue, Nov 29, 2011	71.81	73.09	71.54	72.48
2005	NYSE	CMP	Mon, Nov 28, 2011	71.62	72.87	71.25	72.19
2004	NYSE	CMP	Fri, Nov 25, 2011	69.72	70.43	69.17	69.42
2003	NYSE	CMP	Wed, Nov 23, 2011	71.35	71.35	69.86	69.91
2002	NYSE	CMP	Tue, Nov 22, 2011	73.05	73.05	71.30	71.80
2001	NYSE	CMP	Mon, Nov 21, 2011	73.74	73.80	71.71	73.01
2000	NYSE	CMP	Fri, Nov 18, 2011	73.97	75.00	73.54	74.50
1999	NYSE	CMP	Thu, Nov 17, 2011	75.40	75.80	73.17	73.64
1998	NYSE	CMP	Wed, Nov 16, 2011	76.80	77.62	75.45	75.49
1997	NYSE	CMP	Tue, Nov 15, 2011	76.16	77.71	75.47	77.30
1996	NYSE	CMP	Mon, Nov 14, 2011	76.94	77.50	75.52	76.44
1995	NYSE	CMP	Fri, Nov 11, 2011	77.37	78.30	77.09	77.41
1994	NYSE	CMP	Thu, Nov 10, 2011	77.75	78.19	75.96	76.48
1993	NYSE	CMP	Wed, Nov 9, 2011	77.09	77.45	76.10	76.59
1992	NYSE	CMP	Tue, Nov 8, 2011	79.22	79.61	77.90	78.92
1991	NYSE	CMP	Mon, Nov 7, 2011	77.61	78.66	76.89	78.56
1990	NYSE	CMP	Fri, Nov 4, 2011	77.54	78.24	76.14	77.65
1989	NYSE	CMP	Thu, Nov 3, 2011	76.99	77.98	75.88	77.86
1988	NYSE	CMP	Wed, Nov 2, 2011	75.62	76.59	75.30	76.30
1987	NYSE	CMP	Tue, Nov 1, 2011	73.88	77.02	72.34	74.46
1986	NYSE	CMP	Mon, Oct 31, 2011	78.64	78.74	76.05	76.07
1985	NYSE	CMP	Fri, Oct 28, 2011	79.86	80.24	78.52	79.14
1984	NYSE	CMP	Thu, Oct 27, 2011	78.30	81.36	78.29	80.50
1983	NYSE	CMP	Wed, Oct 26, 2011	75.15	75.87	73.00	75.50
1982	NYSE	CMP	Tue, Oct 25, 2011	76.13	76.56	74.20	74.48
1981	NYSE	CMP	Mon, Oct 24, 2011	73.56	76.27	73.56	76.24
1980	NYSE	CMP	Fri, Oct 21, 2011	70.72	72.96	70.52	72.96
1979	NYSE	CMP	Thu, Oct 20, 2011	69.97	70.80	68.78	70.25
1978	NYSE	CMP	Wed, Oct 19, 2011	73.25	73.43	70.22	70.72
1977	NYSE	CMP	Tue, Oct 18, 2011	70.64	73.83	70.07	73.45
1976	NYSE	CMP	Mon, Oct 17, 2011	72.96	72.99	70.51	70.70
1975	NYSE	CMP	Fri, Oct 14, 2011	72.56	73.56	71.83	73.45
1974	NYSE	CMP	Thu, Oct 13, 2011	72.34	72.47	71.08	71.98
1973	NYSE	CMP	Wed, Oct 12, 2011	73.16	73.33	72.17	72.63
1972	NYSE	CMP	Tue, Oct 11, 2011	71.68	73.50	71.64	72.31
1971	NYSE	CMP	Mon, Oct 10, 2011	70.65	72.30	70.07	72.21
1970	NYSE	CMP	Fri, Oct 7, 2011	71.13	71.52	68.77	69.34
1969	NYSE	CMP	Thu, Oct 6, 2011	68.87	71.35	68.71	70.63
1968	NYSE	CMP	Wed, Oct 5, 2011	68.01	70.14	66.74	68.67
1967	NYSE	CMP	Tue, Oct 4, 2011	63.82	68.69	62.85	68.46
1966	NYSE	CMP	Mon, Oct 3, 2011	65.41	66.86	64.71	64.80
1965	NYSE	CMP	Fri, Sep 30, 2011	67.40	67.55	66.10	66.78
1964	NYSE	CMP	Thu, Sep 29, 2011	68.23	68.24	66.39	67.80
1963	NYSE	CMP	Wed, Sep 28, 2011	70.85	71.30	66.98	67.08
1962	NYSE	CMP	Tue, Sep 27, 2011	70.84	72.98	70.47	70.82
1961	NYSE	CMP	Mon, Sep 26, 2011	67.91	70.66	66.57	70.50
1960	NYSE	CMP	Fri, Sep 23, 2011	66.78	68.14	66.72	67.61
1959	NYSE	CMP	Thu, Sep 22, 2011	68.08	69.47	67.11	67.57
1958	NYSE	CMP	Wed, Sep 21, 2011	71.40	72.17	70.10	70.10
1957	NYSE	CMP	Tue, Sep 20, 2011	73.63	73.87	71.39	71.60
1956	NYSE	CMP	Mon, Sep 19, 2011	73.87	73.87	72.40	73.20
1955	NYSE	CMP	Fri, Sep 16, 2011	76.04	76.05	74.41	75.05
1954	NYSE	CMP	Thu, Sep 15, 2011	76.79	76.79	75.34	76.05
1953	NYSE	CMP	Wed, Sep 14, 2011	73.96	77.21	73.15	76.02
1952	NYSE	CMP	Tue, Sep 13, 2011	72.25	73.86	72.01	73.34
1951	NYSE	CMP	Mon, Sep 12, 2011	70.87	71.94	70.51	71.88
1950	NYSE	CMP	Fri, Sep 9, 2011	72.00	72.71	70.68	71.22
1949	NYSE	CMP	Thu, Sep 8, 2011	73.76	73.96	72.21	72.69
1948	NYSE	CMP	Wed, Sep 7, 2011	73.90	74.29	73.18	73.96
1947	NYSE	CMP	Tue, Sep 6, 2011	71.51	73.25	70.34	72.95
1946	NYSE	CMP	Fri, Sep 2, 2011	72.99	74.44	72.89	73.10
1945	NYSE	CMP	Thu, Sep 1, 2011	75.91	75.98	74.30	74.32
1944	NYSE	CMP	Wed, Aug 31, 2011	75.74	76.61	74.63	75.61
1943	NYSE	CMP	Tue, Aug 30, 2011	75.84	76.04	74.92	75.25
1942	NYSE	CMP	Mon, Aug 29, 2011	75.03	76.62	74.93	76.53
1941	NYSE	CMP	Fri, Aug 26, 2011	72.72	74.36	71.07	74.16
1940	NYSE	CMP	Thu, Aug 25, 2011	75.19	75.75	72.70	72.92
1939	NYSE	CMP	Wed, Aug 24, 2011	73.68	74.79	71.94	74.65
1938	NYSE	CMP	Tue, Aug 23, 2011	71.29	74.10	71.29	74.10
1937	NYSE	CMP	Mon, Aug 22, 2011	72.43	73.04	69.48	70.84
1936	NYSE	CMP	Fri, Aug 19, 2011	70.01	74.64	70.00	72.25
1935	NYSE	CMP	Thu, Aug 18, 2011	76.31	76.31	73.60	73.94
1934	NYSE	CMP	Wed, Aug 17, 2011	79.57	80.68	78.07	78.39
1933	NYSE	CMP	Tue, Aug 16, 2011	79.85	80.11	78.92	79.32
1932	NYSE	CMP	Mon, Aug 15, 2011	78.30	80.35	77.99	80.22
1931	NYSE	CMP	Fri, Aug 12, 2011	76.48	78.26	75.99	77.51
1930	NYSE	CMP	Thu, Aug 11, 2011	73.45	76.81	72.69	75.97
1929	NYSE	CMP	Wed, Aug 10, 2011	74.59	75.39	72.74	72.81
1928	NYSE	CMP	Tue, Aug 9, 2011	70.71	75.57	70.38	75.56
1927	NYSE	CMP	Mon, Aug 8, 2011	70.02	72.04	69.92	69.98
1926	NYSE	CMP	Fri, Aug 5, 2011	73.50	74.25	71.19	72.84
1925	NYSE	CMP	Thu, Aug 4, 2011	74.10	74.30	72.71	72.99
1924	NYSE	CMP	Wed, Aug 3, 2011	75.92	76.24	74.00	75.00
1923	NYSE	CMP	Tue, Aug 2, 2011	76.52	77.78	75.75	75.82
1922	NYSE	CMP	Mon, Aug 1, 2011	79.00	79.00	76.94	77.02
1921	NYSE	CMP	Fri, Jul 29, 2011	80.86	82.00	78.01	78.74
1920	NYSE	CMP	Thu, Jul 28, 2011	82.35	83.79	82.15	83.03
1919	NYSE	CMP	Wed, Jul 27, 2011	83.75	84.08	82.23	82.46
1918	NYSE	CMP	Tue, Jul 26, 2011	84.95	85.15	83.84	84.14
1917	NYSE	CMP	Mon, Jul 25, 2011	85.22	86.07	85.00	85.12
1916	NYSE	CMP	Fri, Jul 22, 2011	85.56	86.14	85.14	86.14
1915	NYSE	CMP	Thu, Jul 21, 2011	85.00	86.01	84.82	85.83
1914	NYSE	CMP	Wed, Jul 20, 2011	84.77	84.80	84.04	84.74
1913	NYSE	CMP	Tue, Jul 19, 2011	84.12	85.69	84.12	84.86
1912	NYSE	CMP	Mon, Jul 18, 2011	83.72	84.46	83.05	83.31
1911	NYSE	CMP	Fri, Jul 15, 2011	84.17	84.32	82.55	84.20
1910	NYSE	CMP	Thu, Jul 14, 2011	85.78	86.07	83.32	83.84
1909	NYSE	CMP	Wed, Jul 13, 2011	85.27	87.43	84.76	85.61
1908	NYSE	CMP	Tue, Jul 12, 2011	85.08	85.53	84.61	84.98
1907	NYSE	CMP	Mon, Jul 11, 2011	86.59	86.60	84.84	85.29
1906	NYSE	CMP	Fri, Jul 8, 2011	87.65	88.08	87.12	87.78
1905	NYSE	CMP	Thu, Jul 7, 2011	88.33	88.50	87.74	88.28
1904	NYSE	CMP	Wed, Jul 6, 2011	86.89	87.81	86.60	87.45
1903	NYSE	CMP	Tue, Jul 5, 2011	86.62	87.23	86.16	86.80
1902	NYSE	CMP	Fri, Jul 1, 2011	86.08	86.89	85.08	86.58
1901	NYSE	CMP	Thu, Jun 30, 2011	84.53	86.58	84.33	86.07
1900	NYSE	CMP	Wed, Jun 29, 2011	84.15	85.67	83.75	84.63
1899	NYSE	CMP	Tue, Jun 28, 2011	82.95	84.14	82.57	83.97
1898	NYSE	CMP	Mon, Jun 27, 2011	83.07	83.16	81.79	82.49
1897	NYSE	CMP	Fri, Jun 24, 2011	84.05	84.23	82.66	83.25
1896	NYSE	CMP	Thu, Jun 23, 2011	84.00	84.40	82.50	84.06
1895	NYSE	CMP	Wed, Jun 22, 2011	85.11	85.61	84.93	85.09
1894	NYSE	CMP	Tue, Jun 21, 2011	85.24	85.71	84.55	85.47
1893	NYSE	CMP	Mon, Jun 20, 2011	84.21	85.59	84.21	85.13
1892	NYSE	CMP	Fri, Jun 17, 2011	85.43	86.46	83.71	84.85
1891	NYSE	CMP	Thu, Jun 16, 2011	86.47	86.49	84.56	85.53
1890	NYSE	CMP	Wed, Jun 15, 2011	86.50	87.32	84.94	86.55
1889	NYSE	CMP	Tue, Jun 14, 2011	86.24	87.67	86.24	87.17
1888	NYSE	CMP	Mon, Jun 13, 2011	86.88	87.27	84.74	85.44
1887	NYSE	CMP	Fri, Jun 10, 2011	87.65	88.66	86.84	86.95
1886	NYSE	CMP	Thu, Jun 9, 2011	86.92	88.64	86.92	88.04
1885	NYSE	CMP	Wed, Jun 8, 2011	88.06	89.41	87.02	87.04
1884	NYSE	CMP	Tue, Jun 7, 2011	89.17	89.33	88.20	88.82
1883	NYSE	CMP	Mon, Jun 6, 2011	89.45	90.42	88.47	88.75
1882	NYSE	CMP	Fri, Jun 3, 2011	90.65	91.14	89.26	89.57
1881	NYSE	CMP	Thu, Jun 2, 2011	90.83	92.87	90.27	91.56
1880	NYSE	CMP	Wed, Jun 1, 2011	92.97	93.75	90.50	90.70
1879	NYSE	CMP	Tue, May 31, 2011	92.23	93.02	90.84	92.97
1878	NYSE	CMP	Fri, May 27, 2011	91.27	92.11	90.99	91.40
1877	NYSE	CMP	Thu, May 26, 2011	90.59	91.15	89.87	91.09
1876	NYSE	CMP	Wed, May 25, 2011	89.90	91.49	89.61	90.96
1875	NYSE	CMP	Tue, May 24, 2011	90.26	91.43	90.06	90.53
1874	NYSE	CMP	Mon, May 23, 2011	88.90	90.72	88.60	90.21
1873	NYSE	CMP	Fri, May 20, 2011	91.48	91.48	90.04	90.31
1872	NYSE	CMP	Thu, May 19, 2011	93.29	93.65	91.19	91.79
1871	NYSE	CMP	Wed, May 18, 2011	90.72	93.19	90.52	93.07
1870	NYSE	CMP	Tue, May 17, 2011	91.33	92.18	90.50	90.74
1869	NYSE	CMP	Mon, May 16, 2011	90.07	93.79	90.07	92.03
1868	NYSE	CMP	Fri, May 13, 2011	92.48	93.42	91.18	91.60
1867	NYSE	CMP	Thu, May 12, 2011	91.07	93.06	90.53	92.40
1866	NYSE	CMP	Wed, May 11, 2011	93.63	93.75	89.90	91.59
1865	NYSE	CMP	Tue, May 10, 2011	93.93	94.10	92.73	93.97
1864	NYSE	CMP	Mon, May 9, 2011	91.26	93.65	91.26	93.57
1863	NYSE	CMP	Fri, May 6, 2011	92.48	93.78	90.83	91.47
1862	NYSE	CMP	Thu, May 5, 2011	93.92	93.92	87.07	91.72
1861	NYSE	CMP	Wed, May 4, 2011	94.74	95.08	92.88	93.29
1860	NYSE	CMP	Tue, May 3, 2011	96.00	96.00	93.53	94.89
1859	NYSE	CMP	Mon, May 2, 2011	97.55	97.70	96.26	96.42
1858	NYSE	CMP	Fri, Apr 29, 2011	96.91	97.92	96.09	97.61
1857	NYSE	CMP	Thu, Apr 28, 2011	93.25	98.10	92.93	96.87
1856	NYSE	CMP	Wed, Apr 27, 2011	95.05	95.30	91.94	93.82
1855	NYSE	CMP	Tue, Apr 26, 2011	94.48	96.12	94.16	95.18
1854	NYSE	CMP	Mon, Apr 25, 2011	95.60	95.88	93.52	94.40
1853	NYSE	CMP	Thu, Apr 21, 2011	94.89	95.89	94.50	95.51
1852	NYSE	CMP	Wed, Apr 20, 2011	94.56	95.65	94.47	94.95
1851	NYSE	CMP	Tue, Apr 19, 2011	92.24	93.48	91.34	93.30
1850	NYSE	CMP	Mon, Apr 18, 2011	91.84	92.79	90.98	92.10
1849	NYSE	CMP	Fri, Apr 15, 2011	92.31	93.50	91.82	93.05
1848	NYSE	CMP	Thu, Apr 14, 2011	91.79	93.96	90.86	92.30
1847	NYSE	CMP	Wed, Apr 13, 2011	92.99	93.31	91.41	92.64
1846	NYSE	CMP	Tue, Apr 12, 2011	93.04	94.18	92.26	92.57
1845	NYSE	CMP	Mon, Apr 11, 2011	94.96	95.59	93.17	93.58
1844	NYSE	CMP	Fri, Apr 8, 2011	95.80	96.05	94.64	95.32
1843	NYSE	CMP	Thu, Apr 7, 2011	94.96	96.50	94.69	95.05
1842	NYSE	CMP	Wed, Apr 6, 2011	96.96	97.55	94.94	95.16
1841	NYSE	CMP	Tue, Apr 5, 2011	94.84	97.70	94.74	96.83
1840	NYSE	CMP	Mon, Apr 4, 2011	94.53	95.51	94.48	95.19
1839	NYSE	CMP	Fri, Apr 1, 2011	93.72	95.24	93.58	94.53
1838	NYSE	CMP	Thu, Mar 31, 2011	92.43	93.98	92.38	93.53
1837	NYSE	CMP	Wed, Mar 30, 2011	92.23	93.00	91.36	92.37
1836	NYSE	CMP	Tue, Mar 29, 2011	90.05	91.93	89.93	91.91
1835	NYSE	CMP	Mon, Mar 28, 2011	90.95	90.95	89.99	90.22
1834	NYSE	CMP	Fri, Mar 25, 2011	90.13	91.99	90.01	90.77
1833	NYSE	CMP	Thu, Mar 24, 2011	89.98	90.12	88.81	89.98
1832	NYSE	CMP	Wed, Mar 23, 2011	89.29	89.99	88.77	89.58
1831	NYSE	CMP	Tue, Mar 22, 2011	89.58	90.24	89.26	89.67
1830	NYSE	CMP	Mon, Mar 21, 2011	89.85	90.24	88.93	89.65
1829	NYSE	CMP	Fri, Mar 18, 2011	89.55	89.69	88.34	88.77
1828	NYSE	CMP	Thu, Mar 17, 2011	88.42	89.71	87.51	88.45
1827	NYSE	CMP	Wed, Mar 16, 2011	86.93	88.82	86.13	87.58
1826	NYSE	CMP	Tue, Mar 15, 2011	84.93	87.32	84.62	86.89
1825	NYSE	CMP	Mon, Mar 14, 2011	86.42	88.19	86.42	87.39
1824	NYSE	CMP	Fri, Mar 11, 2011	85.70	87.83	85.62	87.18
1823	NYSE	CMP	Thu, Mar 10, 2011	86.55	87.87	85.26	86.47
1822	NYSE	CMP	Wed, Mar 9, 2011	87.59	87.79	86.20	87.04
1821	NYSE	CMP	Tue, Mar 8, 2011	88.59	88.65	86.83	88.08
1820	NYSE	CMP	Mon, Mar 7, 2011	90.27	90.66	86.80	88.20
1819	NYSE	CMP	Fri, Mar 4, 2011	91.27	91.27	89.68	90.45
1818	NYSE	CMP	Thu, Mar 3, 2011	90.94	91.22	90.37	90.91
1817	NYSE	CMP	Wed, Mar 2, 2011	92.37	92.68	90.14	90.30
1816	NYSE	CMP	Tue, Mar 1, 2011	93.34	93.90	91.90	92.76
1815	NYSE	CMP	Mon, Feb 28, 2011	92.55	93.56	92.24	93.47
1814	NYSE	CMP	Fri, Feb 25, 2011	90.43	92.03	89.60	92.00
1813	NYSE	CMP	Thu, Feb 24, 2011	90.98	92.95	88.70	90.33
1812	NYSE	CMP	Wed, Feb 23, 2011	92.26	92.93	88.86	91.08
1811	NYSE	CMP	Tue, Feb 22, 2011	93.75	94.97	92.41	92.42
1810	NYSE	CMP	Fri, Feb 18, 2011	96.20	96.20	94.31	95.07
1809	NYSE	CMP	Thu, Feb 17, 2011	96.69	96.69	95.24	96.29
1808	NYSE	CMP	Wed, Feb 16, 2011	95.34	96.31	94.96	96.00
1807	NYSE	CMP	Tue, Feb 15, 2011	98.00	98.00	94.69	94.89
1806	NYSE	CMP	Mon, Feb 14, 2011	95.12	97.12	94.99	96.12
1805	NYSE	CMP	Fri, Feb 11, 2011	95.06	95.12	93.81	94.82
1804	NYSE	CMP	Thu, Feb 10, 2011	93.25	96.14	92.97	94.97
1803	NYSE	CMP	Wed, Feb 9, 2011	92.34	94.23	91.73	93.48
1802	NYSE	CMP	Tue, Feb 8, 2011	94.39	94.78	93.51	94.40
1801	NYSE	CMP	Mon, Feb 7, 2011	94.27	95.18	93.83	94.19
1800	NYSE	CMP	Fri, Feb 4, 2011	93.86	94.57	92.73	93.87
1799	NYSE	CMP	Thu, Feb 3, 2011	94.86	95.22	93.01	93.82
1798	NYSE	CMP	Wed, Feb 2, 2011	94.46	95.65	94.37	95.02
1797	NYSE	CMP	Tue, Feb 1, 2011	92.75	94.84	92.36	94.77
1796	NYSE	CMP	Mon, Jan 31, 2011	91.10	92.75	91.10	91.87
1795	NYSE	CMP	Fri, Jan 28, 2011	92.29	92.96	90.73	90.92
1794	NYSE	CMP	Thu, Jan 27, 2011	90.36	92.73	89.59	92.21
1793	NYSE	CMP	Wed, Jan 26, 2011	88.06	90.10	87.96	90.00
1792	NYSE	CMP	Tue, Jan 25, 2011	86.75	87.95	86.45	87.90
1791	NYSE	CMP	Mon, Jan 24, 2011	85.35	87.15	85.23	86.95
1790	NYSE	CMP	Fri, Jan 21, 2011	87.18	87.42	85.04	85.35
1789	NYSE	CMP	Thu, Jan 20, 2011	87.55	88.26	86.53	86.68
1788	NYSE	CMP	Wed, Jan 19, 2011	90.37	90.55	88.14	88.26
1787	NYSE	CMP	Tue, Jan 18, 2011	89.02	90.55	87.72	90.55
1786	NYSE	CMP	Fri, Jan 14, 2011	87.97	89.72	87.56	89.14
1785	NYSE	CMP	Thu, Jan 13, 2011	89.82	90.47	89.35	89.61
1784	NYSE	CMP	Wed, Jan 12, 2011	89.52	90.17	88.72	90.02
1783	NYSE	CMP	Tue, Jan 11, 2011	87.60	88.93	87.60	88.81
1782	NYSE	CMP	Mon, Jan 10, 2011	86.28	87.39	85.69	87.17
1781	NYSE	CMP	Fri, Jan 7, 2011	87.47	88.20	87.02	87.79
1780	NYSE	CMP	Thu, Jan 6, 2011	88.25	88.25	86.83	87.50
1779	NYSE	CMP	Wed, Jan 5, 2011	87.95	88.47	86.79	88.14
1778	NYSE	CMP	Tue, Jan 4, 2011	89.97	89.97	86.70	87.97
1777	NYSE	CMP	Mon, Jan 3, 2011	89.77	91.01	89.72	90.18
1776	NYSE	CMP	Fri, Dec 31, 2010	89.34	89.76	89.08	89.27
1775	NYSE	CMP	Thu, Dec 30, 2010	89.66	90.19	89.47	89.56
1774	NYSE	CMP	Wed, Dec 29, 2010	89.37	90.91	89.27	89.66
1773	NYSE	CMP	Tue, Dec 28, 2010	88.61	89.51	88.43	89.23
1772	NYSE	CMP	Mon, Dec 27, 2010	88.76	88.89	87.78	88.61
1771	NYSE	CMP	Thu, Dec 23, 2010	89.02	89.58	88.57	88.70
1770	NYSE	CMP	Wed, Dec 22, 2010	88.96	89.57	88.67	89.18
1769	NYSE	CMP	Tue, Dec 21, 2010	87.84	89.63	87.83	89.20
1768	NYSE	CMP	Mon, Dec 20, 2010	87.65	88.07	86.88	87.71
1767	NYSE	CMP	Fri, Dec 17, 2010	86.49	87.54	85.82	87.53
1766	NYSE	CMP	Thu, Dec 16, 2010	86.84	87.20	85.75	86.50
1765	NYSE	CMP	Wed, Dec 15, 2010	87.06	88.67	86.61	86.79
1764	NYSE	CMP	Tue, Dec 14, 2010	87.93	88.52	87.00	87.37
1763	NYSE	CMP	Mon, Dec 13, 2010	89.70	90.58	87.70	87.80
1762	NYSE	CMP	Fri, Dec 10, 2010	88.40	90.59	88.29	89.66
1761	NYSE	CMP	Thu, Dec 9, 2010	87.45	89.07	87.31	88.27
1760	NYSE	CMP	Wed, Dec 8, 2010	87.45	88.08	86.81	86.91
1759	NYSE	CMP	Tue, Dec 7, 2010	88.09	88.51	86.86	87.42
1758	NYSE	CMP	Mon, Dec 6, 2010	86.87	87.40	86.40	87.28
1757	NYSE	CMP	Fri, Dec 3, 2010	86.57	87.04	86.02	86.87
1756	NYSE	CMP	Thu, Dec 2, 2010	85.25	87.10	84.71	86.74
1755	NYSE	CMP	Wed, Dec 1, 2010	83.49	83.69	83.00	83.64
1754	NYSE	CMP	Tue, Nov 30, 2010	81.54	83.52	81.45	82.60
1753	NYSE	CMP	Mon, Nov 29, 2010	81.30	82.52	79.90	82.31
1752	NYSE	CMP	Fri, Nov 26, 2010	82.20	82.48	81.43	81.88
1751	NYSE	CMP	Wed, Nov 24, 2010	82.60	83.45	82.14	82.65
1750	NYSE	CMP	Tue, Nov 23, 2010	82.45	82.47	81.11	82.05
1749	NYSE	CMP	Mon, Nov 22, 2010	81.39	82.84	80.62	82.72
1748	NYSE	CMP	Fri, Nov 19, 2010	80.77	82.04	79.86	81.80
1747	NYSE	CMP	Thu, Nov 18, 2010	80.43	82.20	80.43	80.95
1746	NYSE	CMP	Wed, Nov 17, 2010	79.28	80.50	79.01	79.88
1745	NYSE	CMP	Tue, Nov 16, 2010	78.93	79.89	78.15	79.41
1744	NYSE	CMP	Mon, Nov 15, 2010	80.03	80.55	79.10	79.25
1743	NYSE	CMP	Fri, Nov 12, 2010	80.50	81.07	79.15	79.57
1742	NYSE	CMP	Thu, Nov 11, 2010	80.46	81.48	80.10	80.97
1741	NYSE	CMP	Wed, Nov 10, 2010	81.16	81.16	80.10	81.00
1740	NYSE	CMP	Tue, Nov 9, 2010	82.47	82.75	80.67	81.00
1739	NYSE	CMP	Mon, Nov 8, 2010	81.84	82.52	81.50	82.00
1738	NYSE	CMP	Fri, Nov 5, 2010	81.59	82.60	81.48	82.15
1737	NYSE	CMP	Thu, Nov 4, 2010	80.82	82.00	80.66	81.60
1736	NYSE	CMP	Wed, Nov 3, 2010	79.86	80.13	78.44	80.05
1735	NYSE	CMP	Tue, Nov 2, 2010	79.67	80.20	79.39	79.87
1734	NYSE	CMP	Mon, Nov 1, 2010	79.09	79.85	78.48	79.08
1733	NYSE	CMP	Fri, Oct 29, 2010	78.31	79.33	78.31	78.87
1732	NYSE	CMP	Thu, Oct 28, 2010	79.13	80.15	77.87	78.73
1731	NYSE	CMP	Wed, Oct 27, 2010	77.22	78.50	75.50	78.01
1730	NYSE	CMP	Tue, Oct 26, 2010	77.65	80.23	77.65	79.31
1729	NYSE	CMP	Mon, Oct 25, 2010	77.82	80.17	77.80	78.52
1728	NYSE	CMP	Fri, Oct 22, 2010	77.43	77.43	76.52	77.24
1727	NYSE	CMP	Thu, Oct 21, 2010	78.41	78.56	76.10	77.18
1726	NYSE	CMP	Wed, Oct 20, 2010	77.77	78.51	77.56	77.93
1725	NYSE	CMP	Tue, Oct 19, 2010	77.94	78.81	77.06	77.50
1724	NYSE	CMP	Mon, Oct 18, 2010	76.77	78.83	76.77	78.49
1723	NYSE	CMP	Fri, Oct 15, 2010	78.92	78.92	76.75	78.17
1722	NYSE	CMP	Thu, Oct 14, 2010	79.60	80.03	77.83	78.36
1721	NYSE	CMP	Wed, Oct 13, 2010	79.66	80.50	79.56	79.76
1720	NYSE	CMP	Tue, Oct 12, 2010	79.59	79.59	78.17	79.20
1719	NYSE	CMP	Mon, Oct 11, 2010	79.85	80.00	79.29	79.77
1718	NYSE	CMP	Fri, Oct 8, 2010	77.90	80.21	77.90	79.74
1717	NYSE	CMP	Thu, Oct 7, 2010	76.70	77.83	75.77	77.35
1716	NYSE	CMP	Wed, Oct 6, 2010	74.86	76.45	74.57	76.19
1715	NYSE	CMP	Tue, Oct 5, 2010	75.51	75.60	74.25	74.76
1714	NYSE	CMP	Mon, Oct 4, 2010	76.25	76.25	74.52	74.64
1713	NYSE	CMP	Fri, Oct 1, 2010	77.33	77.40	75.67	76.13
1712	NYSE	CMP	Thu, Sep 30, 2010	78.61	78.64	76.05	76.62
1711	NYSE	CMP	Wed, Sep 29, 2010	78.09	78.83	77.38	78.11
1710	NYSE	CMP	Tue, Sep 28, 2010	78.52	78.76	76.55	78.51
1709	NYSE	CMP	Mon, Sep 27, 2010	79.34	79.72	78.50	78.58
1708	NYSE	CMP	Fri, Sep 24, 2010	78.22	80.30	78.21	79.49
1707	NYSE	CMP	Thu, Sep 23, 2010	73.77	77.91	73.77	77.65
1706	NYSE	CMP	Wed, Sep 22, 2010	72.78	75.00	72.78	74.47
1705	NYSE	CMP	Tue, Sep 21, 2010	72.76	73.63	72.72	73.01
1704	NYSE	CMP	Mon, Sep 20, 2010	72.19	72.95	71.85	72.83
1703	NYSE	CMP	Fri, Sep 17, 2010	73.25	73.37	72.03	72.30
1702	NYSE	CMP	Thu, Sep 16, 2010	72.03	73.41	71.15	73.15
1701	NYSE	CMP	Wed, Sep 15, 2010	72.19	72.77	71.89	72.47
1700	NYSE	CMP	Tue, Sep 14, 2010	72.93	73.58	72.39	72.55
1699	NYSE	CMP	Mon, Sep 13, 2010	73.45	74.38	72.91	73.13
1698	NYSE	CMP	Fri, Sep 10, 2010	72.92	73.60	72.41	72.65
1697	NYSE	CMP	Thu, Sep 9, 2010	75.31	75.86	72.56	72.81
1696	NYSE	CMP	Wed, Sep 8, 2010	75.16	76.00	74.77	74.85
1695	NYSE	CMP	Tue, Sep 7, 2010	73.91	75.68	73.42	75.34
1694	NYSE	CMP	Fri, Sep 3, 2010	73.36	74.25	72.24	74.03
1693	NYSE	CMP	Thu, Sep 2, 2010	72.53	72.95	71.48	72.94
1692	NYSE	CMP	Wed, Sep 1, 2010	72.59	72.90	72.02	72.59
1691	NYSE	CMP	Tue, Aug 31, 2010	70.41	72.41	70.24	71.75
1690	NYSE	CMP	Mon, Aug 30, 2010	71.32	71.46	70.54	70.82
1689	NYSE	CMP	Fri, Aug 27, 2010	70.99	72.02	70.07	71.92
1688	NYSE	CMP	Thu, Aug 26, 2010	71.78	72.36	70.55	70.68
1687	NYSE	CMP	Wed, Aug 25, 2010	71.42	71.71	70.46	71.49
1686	NYSE	CMP	Tue, Aug 24, 2010	72.42	72.83	71.40	71.52
1685	NYSE	CMP	Mon, Aug 23, 2010	72.49	73.49	72.39	72.92
1684	NYSE	CMP	Fri, Aug 20, 2010	71.05	72.05	70.16	71.87
1683	NYSE	CMP	Thu, Aug 19, 2010	72.48	73.71	71.14	71.99
1682	NYSE	CMP	Wed, Aug 18, 2010	73.14	73.89	72.20	73.29
1681	NYSE	CMP	Tue, Aug 17, 2010	74.35	75.27	73.60	73.69
1680	NYSE	CMP	Mon, Aug 16, 2010	71.36	72.23	70.84	71.78
1679	NYSE	CMP	Fri, Aug 13, 2010	72.15	72.15	70.89	70.96
1678	NYSE	CMP	Thu, Aug 12, 2010	70.63	72.34	70.63	71.97
1677	NYSE	CMP	Wed, Aug 11, 2010	72.00	73.03	71.40	71.61
1676	NYSE	CMP	Tue, Aug 10, 2010	73.77	74.20	72.48	73.59
1675	NYSE	CMP	Mon, Aug 9, 2010	76.03	76.12	74.22	74.57
1674	NYSE	CMP	Fri, Aug 6, 2010	72.89	75.61	72.84	75.12
1673	NYSE	CMP	Thu, Aug 5, 2010	72.33	73.21	71.60	73.07
1672	NYSE	CMP	Wed, Aug 4, 2010	71.78	72.66	71.30	72.50
1671	NYSE	CMP	Tue, Aug 3, 2010	71.75	72.25	71.20	71.75
1670	NYSE	CMP	Mon, Aug 2, 2010	71.67	72.62	71.52	72.28
1669	NYSE	CMP	Fri, Jul 30, 2010	70.11	71.33	70.09	70.69
1668	NYSE	CMP	Thu, Jul 29, 2010	70.49	71.70	70.05	70.78
1667	NYSE	CMP	Wed, Jul 28, 2010	70.80	72.01	68.50	71.85
1666	NYSE	CMP	Tue, Jul 27, 2010	78.00	78.00	74.91	75.22
1665	NYSE	CMP	Mon, Jul 26, 2010	77.91	78.00	77.05	77.51
1664	NYSE	CMP	Fri, Jul 23, 2010	77.05	77.93	76.00	77.71
1663	NYSE	CMP	Thu, Jul 22, 2010	76.79	77.88	76.56	77.16
1662	NYSE	CMP	Wed, Jul 21, 2010	77.35	78.00	75.47	76.07
1661	NYSE	CMP	Tue, Jul 20, 2010	74.77	76.91	74.77	76.63
1660	NYSE	CMP	Mon, Jul 19, 2010	75.20	75.57	74.76	75.46
1659	NYSE	CMP	Fri, Jul 16, 2010	76.14	76.34	74.63	75.22
1658	NYSE	CMP	Thu, Jul 15, 2010	77.12	77.17	75.90	76.64
1657	NYSE	CMP	Wed, Jul 14, 2010	74.60	77.39	74.60	76.90
1656	NYSE	CMP	Tue, Jul 13, 2010	76.28	77.64	76.09	77.31
1655	NYSE	CMP	Mon, Jul 12, 2010	76.22	76.73	75.16	75.52
1654	NYSE	CMP	Fri, Jul 9, 2010	75.90	76.80	75.90	76.75
1653	NYSE	CMP	Thu, Jul 8, 2010	75.15	76.00	74.72	75.90
1652	NYSE	CMP	Wed, Jul 7, 2010	73.00	74.83	72.77	74.83
1651	NYSE	CMP	Tue, Jul 6, 2010	74.51	75.21	72.42	73.35
1650	NYSE	CMP	Fri, Jul 2, 2010	73.67	74.01	72.84	73.45
1649	NYSE	CMP	Thu, Jul 1, 2010	70.25	73.61	70.24	73.32
1648	NYSE	CMP	Wed, Jun 30, 2010	71.90	72.22	69.95	70.28
1647	NYSE	CMP	Tue, Jun 29, 2010	74.02	74.02	71.49	71.87
1646	NYSE	CMP	Mon, Jun 28, 2010	75.96	75.96	74.44	74.65
1645	NYSE	CMP	Fri, Jun 25, 2010	77.14	77.19	75.67	75.70
1644	NYSE	CMP	Thu, Jun 24, 2010	77.83	77.99	76.70	76.86
1643	NYSE	CMP	Wed, Jun 23, 2010	77.20	78.74	76.11	77.96
1642	NYSE	CMP	Tue, Jun 22, 2010	77.20	78.56	76.87	76.91
1641	NYSE	CMP	Mon, Jun 21, 2010	78.37	79.81	77.16	77.55
1640	NYSE	CMP	Fri, Jun 18, 2010	78.63	79.08	78.23	78.25
1639	NYSE	CMP	Thu, Jun 17, 2010	78.55	78.89	77.40	78.61
1638	NYSE	CMP	Wed, Jun 16, 2010	77.89	78.94	77.81	78.56
1637	NYSE	CMP	Tue, Jun 15, 2010	78.27	78.68	77.87	78.68
1636	NYSE	CMP	Mon, Jun 14, 2010	78.37	78.45	77.21	77.37
1635	NYSE	CMP	Fri, Jun 11, 2010	77.07	77.92	76.54	77.81
1634	NYSE	CMP	Thu, Jun 10, 2010	76.94	77.79	76.51	77.30
1633	NYSE	CMP	Wed, Jun 9, 2010	76.40	77.51	75.42	75.64
1632	NYSE	CMP	Tue, Jun 8, 2010	72.85	75.65	72.72	75.46
1631	NYSE	CMP	Mon, Jun 7, 2010	73.25	74.55	72.81	72.85
1630	NYSE	CMP	Fri, Jun 4, 2010	74.16	74.69	73.00	73.43
1629	NYSE	CMP	Thu, Jun 3, 2010	75.79	76.06	74.29	75.16
1628	NYSE	CMP	Wed, Jun 2, 2010	73.21	75.60	73.11	75.60
1627	NYSE	CMP	Tue, Jun 1, 2010	75.59	75.85	72.98	72.98
1626	NYSE	CMP	Fri, May 28, 2010	76.93	77.34	75.63	75.86
1625	NYSE	CMP	Thu, May 27, 2010	75.50	77.36	75.09	77.36
1624	NYSE	CMP	Wed, May 26, 2010	75.00	76.79	74.63	74.97
1623	NYSE	CMP	Tue, May 25, 2010	73.51	74.61	72.66	74.45
1622	NYSE	CMP	Mon, May 24, 2010	74.74	76.25	74.37	74.38
1621	NYSE	CMP	Fri, May 21, 2010	73.36	76.86	72.90	75.35
1620	NYSE	CMP	Thu, May 20, 2010	75.73	76.79	74.63	74.74
1619	NYSE	CMP	Wed, May 19, 2010	76.96	78.11	76.07	77.45
1618	NYSE	CMP	Tue, May 18, 2010	79.33	79.88	77.36	77.56
1617	NYSE	CMP	Mon, May 17, 2010	78.53	79.25	76.88	78.76
1616	NYSE	CMP	Fri, May 14, 2010	78.67	79.37	77.00	78.50
1615	NYSE	CMP	Thu, May 13, 2010	78.50	80.38	78.26	79.92
1614	NYSE	CMP	Wed, May 12, 2010	77.39	78.70	77.21	78.17
1613	NYSE	CMP	Tue, May 11, 2010	77.18	78.40	76.03	76.95
1612	NYSE	CMP	Mon, May 10, 2010	76.57	78.80	76.57	78.79
1611	NYSE	CMP	Fri, May 7, 2010	73.71	77.31	71.68	75.50
1610	NYSE	CMP	Thu, May 6, 2010	74.75	76.41	73.64	75.41
1609	NYSE	CMP	Wed, May 5, 2010	74.36	76.82	74.09	75.19
1608	NYSE	CMP	Tue, May 4, 2010	75.64	76.07	74.86	75.57
1607	NYSE	CMP	Mon, May 3, 2010	75.85	76.20	75.28	76.17
1606	NYSE	CMP	Fri, Apr 30, 2010	76.76	77.23	75.15	75.31
1605	NYSE	CMP	Thu, Apr 29, 2010	76.03	77.45	75.81	76.67
1604	NYSE	CMP	Wed, Apr 28, 2010	70.60	77.00	69.39	75.75
1603	NYSE	CMP	Tue, Apr 27, 2010	78.28	79.02	77.28	77.46
1602	NYSE	CMP	Mon, Apr 26, 2010	79.40	79.99	78.74	79.17
1601	NYSE	CMP	Fri, Apr 23, 2010	77.97	79.39	77.97	79.06
1600	NYSE	CMP	Thu, Apr 22, 2010	77.96	78.68	77.62	78.21
1599	NYSE	CMP	Wed, Apr 21, 2010	78.84	79.25	77.84	78.71
1598	NYSE	CMP	Tue, Apr 20, 2010	77.66	78.98	77.40	78.45
1597	NYSE	CMP	Mon, Apr 19, 2010	76.85	77.92	76.39	77.36
1596	NYSE	CMP	Fri, Apr 16, 2010	78.04	78.41	76.90	77.86
1595	NYSE	CMP	Thu, Apr 15, 2010	78.42	78.69	77.60	78.06
1594	NYSE	CMP	Wed, Apr 14, 2010	80.23	80.23	78.71	78.82
1593	NYSE	CMP	Tue, Apr 13, 2010	78.00	79.78	77.87	79.57
1592	NYSE	CMP	Mon, Apr 12, 2010	78.76	79.19	77.51	77.84
1591	NYSE	CMP	Fri, Apr 9, 2010	79.01	79.37	78.41	79.03
1590	NYSE	CMP	Thu, Apr 8, 2010	78.21	79.44	77.33	78.85
1589	NYSE	CMP	Wed, Apr 7, 2010	80.04	80.14	78.32	78.89
1588	NYSE	CMP	Tue, Apr 6, 2010	80.21	80.24	79.85	80.01
1587	NYSE	CMP	Mon, Apr 5, 2010	79.87	80.50	79.40	80.22
1586	NYSE	CMP	Thu, Apr 1, 2010	80.71	81.05	79.20	79.77
1585	NYSE	CMP	Wed, Mar 31, 2010	79.87	80.68	79.87	80.23
1584	NYSE	CMP	Tue, Mar 30, 2010	79.88	80.50	79.23	80.12
1583	NYSE	CMP	Mon, Mar 29, 2010	79.55	80.40	79.00	79.88
1582	NYSE	CMP	Fri, Mar 26, 2010	79.02	80.38	78.61	79.29
1581	NYSE	CMP	Thu, Mar 25, 2010	81.59	82.26	78.95	79.08
1580	NYSE	CMP	Wed, Mar 24, 2010	81.70	82.10	80.93	81.41
1579	NYSE	CMP	Tue, Mar 23, 2010	80.73	82.54	80.37	82.35
1578	NYSE	CMP	Mon, Mar 22, 2010	79.94	81.64	79.71	80.99
1577	NYSE	CMP	Fri, Mar 19, 2010	81.71	81.97	80.04	80.67
1576	NYSE	CMP	Thu, Mar 18, 2010	81.76	82.25	80.64	81.48
1575	NYSE	CMP	Wed, Mar 17, 2010	82.11	82.65	81.33	81.76
1574	NYSE	CMP	Tue, Mar 16, 2010	80.40	82.15	80.28	81.93
1573	NYSE	CMP	Mon, Mar 15, 2010	80.34	80.90	80.07	80.58
1572	NYSE	CMP	Fri, Mar 12, 2010	79.41	81.90	79.41	81.45
1571	NYSE	CMP	Thu, Mar 11, 2010	78.59	78.59	77.62	78.12
1570	NYSE	CMP	Wed, Mar 10, 2010	78.62	79.50	77.97	78.51
1569	NYSE	CMP	Tue, Mar 9, 2010	77.62	79.00	77.01	78.47
1568	NYSE	CMP	Mon, Mar 8, 2010	77.86	78.27	77.19	77.84
1567	NYSE	CMP	Fri, Mar 5, 2010	76.05	77.17	75.97	76.97
1566	NYSE	CMP	Thu, Mar 4, 2010	76.34	76.34	74.92	75.94
1565	NYSE	CMP	Wed, Mar 3, 2010	75.26	76.62	75.08	75.90
1564	NYSE	CMP	Tue, Mar 2, 2010	76.37	76.78	74.31	74.90
1563	NYSE	CMP	Mon, Mar 1, 2010	76.16	76.16	74.93	75.55
1562	NYSE	CMP	Fri, Feb 26, 2010	74.42	75.93	74.15	75.53
1561	NYSE	CMP	Thu, Feb 25, 2010	72.40	74.80	72.21	74.56
1560	NYSE	CMP	Wed, Feb 24, 2010	74.24	74.75	73.85	74.28
1559	NYSE	CMP	Tue, Feb 23, 2010	74.80	75.30	73.61	73.65
1558	NYSE	CMP	Mon, Feb 22, 2010	75.59	75.97	74.79	74.98
1557	NYSE	CMP	Fri, Feb 19, 2010	74.28	75.68	74.06	75.18
1556	NYSE	CMP	Thu, Feb 18, 2010	74.26	75.00	73.80	74.98
1555	NYSE	CMP	Wed, Feb 17, 2010	75.01	75.01	73.52	74.63
1554	NYSE	CMP	Tue, Feb 16, 2010	73.33	74.80	72.86	74.72
1553	NYSE	CMP	Fri, Feb 12, 2010	71.60	72.48	71.03	72.36
1552	NYSE	CMP	Thu, Feb 11, 2010	72.22	73.89	72.10	72.24
1551	NYSE	CMP	Wed, Feb 10, 2010	72.09	73.95	71.49	73.27
1550	NYSE	CMP	Tue, Feb 9, 2010	65.30	72.34	65.16	71.99
1549	NYSE	CMP	Mon, Feb 8, 2010	65.90	66.32	64.74	65.30
1548	NYSE	CMP	Fri, Feb 5, 2010	64.02	65.89	63.26	65.87
1547	NYSE	CMP	Thu, Feb 4, 2010	64.77	65.13	63.39	63.72
1546	NYSE	CMP	Wed, Feb 3, 2010	66.13	67.27	65.24	65.45
1545	NYSE	CMP	Tue, Feb 2, 2010	66.82	66.82	64.71	65.89
1544	NYSE	CMP	Mon, Feb 1, 2010	64.20	65.55	63.80	65.50
1543	NYSE	CMP	Fri, Jan 29, 2010	63.96	65.00	62.98	63.04
1542	NYSE	CMP	Thu, Jan 28, 2010	65.08	65.08	62.79	63.73
1541	NYSE	CMP	Wed, Jan 27, 2010	66.83	67.14	64.09	64.89
1540	NYSE	CMP	Tue, Jan 26, 2010	67.25	68.72	66.50	66.87
1539	NYSE	CMP	Mon, Jan 25, 2010	68.12	68.97	67.25	67.79
1538	NYSE	CMP	Fri, Jan 22, 2010	68.58	68.99	66.75	67.27
1537	NYSE	CMP	Thu, Jan 21, 2010	69.44	70.43	68.65	68.88
1536	NYSE	CMP	Wed, Jan 20, 2010	71.14	71.41	68.09	69.59
1535	NYSE	CMP	Tue, Jan 19, 2010	71.85	72.84	71.20	72.24
1534	NYSE	CMP	Fri, Jan 15, 2010	72.15	72.52	70.71	71.42
1533	NYSE	CMP	Thu, Jan 14, 2010	72.11	72.99	70.88	71.96
1532	NYSE	CMP	Wed, Jan 13, 2010	71.62	72.47	70.51	72.39
1531	NYSE	CMP	Tue, Jan 12, 2010	71.96	72.64	71.09	71.35
1530	NYSE	CMP	Mon, Jan 11, 2010	73.69	74.00	72.09	72.67
1529	NYSE	CMP	Fri, Jan 8, 2010	71.24	73.99	70.95	73.81
1528	NYSE	CMP	Thu, Jan 7, 2010	70.70	72.20	70.34	71.66
1527	NYSE	CMP	Wed, Jan 6, 2010	71.09	73.97	71.09	72.61
1526	NYSE	CMP	Tue, Jan 5, 2010	69.55	71.40	69.36	71.01
1525	NYSE	CMP	Mon, Jan 4, 2010	67.75	68.94	67.60	68.45
1524	NYSE	CMP	Thu, Dec 31, 2009	68.53	68.66	67.18	67.19
1523	NYSE	CMP	Wed, Dec 30, 2009	68.22	68.75	68.00	68.03
1522	NYSE	CMP	Tue, Dec 29, 2009	68.79	69.07	68.14	68.35
1521	NYSE	CMP	Mon, Dec 28, 2009	68.02	69.22	67.68	68.95
1520	NYSE	CMP	Thu, Dec 24, 2009	68.34	69.31	67.22	67.78
1519	NYSE	CMP	Wed, Dec 23, 2009	69.15	70.27	68.54	69.87
1518	NYSE	CMP	Tue, Dec 22, 2009	68.11	69.24	67.28	68.76
1517	NYSE	CMP	Mon, Dec 21, 2009	66.99	68.27	66.80	68.12
1516	NYSE	CMP	Fri, Dec 18, 2009	67.00	67.28	65.16	66.54
1515	NYSE	CMP	Thu, Dec 17, 2009	67.65	67.69	66.34	66.42
1514	NYSE	CMP	Wed, Dec 16, 2009	68.29	68.47	67.28	67.70
1513	NYSE	CMP	Tue, Dec 15, 2009	68.33	68.65	67.68	68.01
1512	NYSE	CMP	Mon, Dec 14, 2009	68.04	68.50	66.93	68.19
1511	NYSE	CMP	Fri, Dec 11, 2009	68.00	68.10	66.90	67.60
1510	NYSE	CMP	Thu, Dec 10, 2009	67.73	68.28	66.48	67.75
1509	NYSE	CMP	Wed, Dec 9, 2009	65.50	67.25	65.22	67.08
1508	NYSE	CMP	Tue, Dec 8, 2009	65.71	66.29	64.75	65.51
1507	NYSE	CMP	Mon, Dec 7, 2009	64.79	66.82	64.42	65.90
1506	NYSE	CMP	Fri, Dec 4, 2009	67.83	68.00	63.70	64.37
1505	NYSE	CMP	Thu, Dec 3, 2009	66.81	67.54	65.75	65.84
1504	NYSE	CMP	Wed, Dec 2, 2009	64.60	66.85	64.51	66.81
1503	NYSE	CMP	Tue, Dec 1, 2009	65.25	65.25	64.04	64.59
1502	NYSE	CMP	Mon, Nov 30, 2009	64.78	65.25	64.05	65.09
1501	NYSE	CMP	Fri, Nov 27, 2009	64.80	65.56	64.26	64.50
1500	NYSE	CMP	Wed, Nov 25, 2009	66.29	67.06	65.95	66.60
1499	NYSE	CMP	Tue, Nov 24, 2009	65.37	67.16	64.74	66.57
1498	NYSE	CMP	Mon, Nov 23, 2009	66.73	67.50	65.25	65.38
1497	NYSE	CMP	Fri, Nov 20, 2009	65.50	65.94	64.45	65.73
1496	NYSE	CMP	Thu, Nov 19, 2009	65.16	66.06	64.51	65.98
1495	NYSE	CMP	Wed, Nov 18, 2009	64.97	65.90	64.55	65.76
1494	NYSE	CMP	Tue, Nov 17, 2009	63.85	64.79	63.61	64.73
1493	NYSE	CMP	Mon, Nov 16, 2009	63.66	65.00	63.66	64.45
1492	NYSE	CMP	Fri, Nov 13, 2009	63.80	63.87	62.76	63.50
1491	NYSE	CMP	Thu, Nov 12, 2009	64.52	64.96	63.21	63.49
1490	NYSE	CMP	Wed, Nov 11, 2009	65.00	65.25	64.32	64.95
1489	NYSE	CMP	Tue, Nov 10, 2009	65.36	65.36	63.96	64.66
1488	NYSE	CMP	Mon, Nov 9, 2009	64.24	65.72	63.51	64.64
1487	NYSE	CMP	Fri, Nov 6, 2009	63.95	64.48	62.90	63.40
1486	NYSE	CMP	Thu, Nov 5, 2009	63.13	64.14	62.48	64.05
1485	NYSE	CMP	Wed, Nov 4, 2009	62.84	63.40	62.03	62.43
1484	NYSE	CMP	Tue, Nov 3, 2009	61.05	62.49	60.71	62.29
1483	NYSE	CMP	Mon, Nov 2, 2009	62.86	63.69	60.75	61.90
1482	NYSE	CMP	Fri, Oct 30, 2009	65.00	65.00	61.60	62.32
1481	NYSE	CMP	Thu, Oct 29, 2009	63.56	65.67	62.93	64.89
1480	NYSE	CMP	Wed, Oct 28, 2009	62.86	64.74	61.24	63.00
1479	NYSE	CMP	Tue, Oct 27, 2009	63.37	63.37	61.50	62.76
1478	NYSE	CMP	Mon, Oct 26, 2009	64.27	65.04	62.04	63.25
1477	NYSE	CMP	Fri, Oct 23, 2009	65.25	65.60	63.84	64.55
1476	NYSE	CMP	Thu, Oct 22, 2009	64.04	65.22	62.77	64.82
1475	NYSE	CMP	Wed, Oct 21, 2009	64.97	66.42	64.27	64.39
1474	NYSE	CMP	Tue, Oct 20, 2009	65.97	66.26	64.12	64.84
1473	NYSE	CMP	Mon, Oct 19, 2009	65.51	67.05	65.30	66.20
1472	NYSE	CMP	Fri, Oct 16, 2009	64.02	66.15	63.75	65.47
1471	NYSE	CMP	Thu, Oct 15, 2009	65.11	65.29	62.85	64.59
1470	NYSE	CMP	Wed, Oct 14, 2009	65.26	65.94	64.82	65.19
1469	NYSE	CMP	Tue, Oct 13, 2009	63.68	64.99	63.68	64.79
1468	NYSE	CMP	Mon, Oct 12, 2009	63.21	65.41	63.13	64.62
1467	NYSE	CMP	Fri, Oct 9, 2009	63.44	63.70	62.74	63.31
1466	NYSE	CMP	Thu, Oct 8, 2009	62.30	64.00	61.89	63.47
1465	NYSE	CMP	Wed, Oct 7, 2009	62.00	62.75	61.08	61.85
1464	NYSE	CMP	Tue, Oct 6, 2009	60.55	64.99	60.51	62.34
1463	NYSE	CMP	Mon, Oct 5, 2009	59.94	60.38	59.10	60.18
1462	NYSE	CMP	Fri, Oct 2, 2009	59.15	60.35	58.57	59.25
1461	NYSE	CMP	Thu, Oct 1, 2009	61.68	61.68	59.86	59.92
1460	NYSE	CMP	Wed, Sep 30, 2009	61.97	62.49	61.09	61.62
1459	NYSE	CMP	Tue, Sep 29, 2009	60.82	61.76	60.50	61.52
1458	NYSE	CMP	Mon, Sep 28, 2009	59.74	61.09	58.96	60.82
1457	NYSE	CMP	Fri, Sep 25, 2009	58.84	60.45	58.84	59.20
1456	NYSE	CMP	Thu, Sep 24, 2009	59.98	60.31	58.21	59.35
1455	NYSE	CMP	Wed, Sep 23, 2009	60.30	60.58	58.75	59.64
1454	NYSE	CMP	Tue, Sep 22, 2009	59.36	60.45	58.98	59.90
1453	NYSE	CMP	Mon, Sep 21, 2009	58.57	59.50	58.06	58.61
1452	NYSE	CMP	Fri, Sep 18, 2009	58.42	59.56	57.90	59.50
1451	NYSE	CMP	Thu, Sep 17, 2009	59.06	59.95	57.86	58.17
1450	NYSE	CMP	Wed, Sep 16, 2009	58.65	59.10	58.27	59.10
1449	NYSE	CMP	Tue, Sep 15, 2009	58.00	58.71	57.45	58.64
1448	NYSE	CMP	Mon, Sep 14, 2009	58.54	58.82	57.46	58.00
1447	NYSE	CMP	Fri, Sep 11, 2009	58.77	58.80	58.00	58.57
1446	NYSE	CMP	Thu, Sep 10, 2009	57.26	58.80	57.11	58.67
1445	NYSE	CMP	Wed, Sep 9, 2009	57.31	58.14	57.13	57.60
1444	NYSE	CMP	Tue, Sep 8, 2009	57.50	59.00	57.25	57.59
1443	NYSE	CMP	Fri, Sep 4, 2009	55.93	57.58	55.92	57.10
1442	NYSE	CMP	Thu, Sep 3, 2009	55.17	55.67	54.19	55.58
1441	NYSE	CMP	Wed, Sep 2, 2009	53.41	55.23	53.00	54.57
1440	NYSE	CMP	Tue, Sep 1, 2009	53.20	54.02	53.00	53.20
1439	NYSE	CMP	Mon, Aug 31, 2009	54.06	54.52	52.60	53.18
1438	NYSE	CMP	Fri, Aug 28, 2009	54.15	54.68	53.54	54.33
1437	NYSE	CMP	Thu, Aug 27, 2009	52.82	54.45	51.85	53.94
1436	NYSE	CMP	Wed, Aug 26, 2009	52.01	52.85	51.39	52.63
1435	NYSE	CMP	Tue, Aug 25, 2009	53.00	54.00	52.07	52.14
1434	NYSE	CMP	Mon, Aug 24, 2009	52.50	53.82	52.26	52.56
1433	NYSE	CMP	Fri, Aug 21, 2009	52.01	52.59	51.66	52.18
1432	NYSE	CMP	Thu, Aug 20, 2009	52.22	52.22	51.28	51.91
1431	NYSE	CMP	Wed, Aug 19, 2009	50.51	51.90	50.46	51.63
1430	NYSE	CMP	Tue, Aug 18, 2009	50.46	51.23	50.43	51.05
1429	NYSE	CMP	Mon, Aug 17, 2009	50.53	50.90	49.15	50.50
1428	NYSE	CMP	Fri, Aug 14, 2009	52.54	52.59	50.63	51.55
1427	NYSE	CMP	Thu, Aug 13, 2009	51.91	52.66	51.30	52.58
1426	NYSE	CMP	Wed, Aug 12, 2009	51.35	52.74	51.15	51.73
1425	NYSE	CMP	Tue, Aug 11, 2009	52.59	52.71	51.00	51.60
1424	NYSE	CMP	Mon, Aug 10, 2009	53.80	53.80	52.68	53.02
1423	NYSE	CMP	Fri, Aug 7, 2009	53.66	54.00	52.79	53.78
1422	NYSE	CMP	Thu, Aug 6, 2009	54.07	54.07	52.32	52.90
1421	NYSE	CMP	Wed, Aug 5, 2009	53.00	53.77	52.04	53.77
1420	NYSE	CMP	Tue, Aug 4, 2009	53.69	54.19	52.74	53.25
1419	NYSE	CMP	Mon, Aug 3, 2009	53.68	55.34	53.55	53.99
1418	NYSE	CMP	Fri, Jul 31, 2009	52.44	53.31	51.93	53.19
1417	NYSE	CMP	Thu, Jul 30, 2009	52.00	52.94	50.37	50.55
1416	NYSE	CMP	Wed, Jul 29, 2009	50.32	52.36	49.57	51.51
1415	NYSE	CMP	Tue, Jul 28, 2009	49.03	49.27	48.41	49.09
1414	NYSE	CMP	Mon, Jul 27, 2009	48.80	49.19	48.36	48.84
1413	NYSE	CMP	Fri, Jul 24, 2009	46.53	48.97	46.53	48.79
1412	NYSE	CMP	Thu, Jul 23, 2009	48.82	49.16	46.56	46.89
1411	NYSE	CMP	Wed, Jul 22, 2009	49.57	50.46	48.93	49.16
1410	NYSE	CMP	Tue, Jul 21, 2009	50.60	50.98	49.69	50.30
1409	NYSE	CMP	Mon, Jul 20, 2009	50.52	51.20	49.87	50.50
1408	NYSE	CMP	Fri, Jul 17, 2009	49.65	50.26	49.03	50.02
1407	NYSE	CMP	Thu, Jul 16, 2009	51.04	51.33	49.55	49.93
1406	NYSE	CMP	Wed, Jul 15, 2009	50.00	51.47	49.51	49.68
1405	NYSE	CMP	Tue, Jul 14, 2009	48.40	49.43	47.83	49.01
1404	NYSE	CMP	Mon, Jul 13, 2009	49.50	49.50	45.64	48.53
1403	NYSE	CMP	Fri, Jul 10, 2009	52.52	52.79	50.10	51.01
1402	NYSE	CMP	Thu, Jul 9, 2009	52.52	53.68	52.06	52.79
1401	NYSE	CMP	Wed, Jul 8, 2009	52.56	53.15	50.66	52.06
1400	NYSE	CMP	Tue, Jul 7, 2009	53.11	53.89	52.51	52.56
1399	NYSE	CMP	Mon, Jul 6, 2009	52.76	53.92	52.25	53.82
1398	NYSE	CMP	Thu, Jul 2, 2009	54.94	55.45	54.25	55.40
1397	NYSE	CMP	Wed, Jul 1, 2009	55.35	56.44	54.80	55.20
1396	NYSE	CMP	Tue, Jun 30, 2009	53.73	55.43	53.21	54.91
1395	NYSE	CMP	Mon, Jun 29, 2009	54.14	54.75	53.70	53.87
1394	NYSE	CMP	Fri, Jun 26, 2009	55.81	56.18	52.92	52.92
1393	NYSE	CMP	Thu, Jun 25, 2009	54.62	56.25	54.09	56.24
1392	NYSE	CMP	Wed, Jun 24, 2009	55.15	55.35	54.05	54.62
1391	NYSE	CMP	Tue, Jun 23, 2009	54.02	54.95	53.37	54.52
1390	NYSE	CMP	Mon, Jun 22, 2009	53.62	54.35	52.85	53.98
1389	NYSE	CMP	Fri, Jun 19, 2009	56.39	56.61	54.53	55.05
1388	NYSE	CMP	Thu, Jun 18, 2009	54.81	56.28	54.17	55.74
1387	NYSE	CMP	Wed, Jun 17, 2009	55.12	55.75	53.41	54.89
1386	NYSE	CMP	Tue, Jun 16, 2009	57.19	57.75	56.57	56.81
1385	NYSE	CMP	Mon, Jun 15, 2009	57.30	57.72	56.28	56.79
1384	NYSE	CMP	Fri, Jun 12, 2009	58.08	58.73	56.96	58.28
1383	NYSE	CMP	Thu, Jun 11, 2009	57.49	58.95	56.76	58.65
1382	NYSE	CMP	Wed, Jun 10, 2009	58.08	58.08	56.34	57.20
1381	NYSE	CMP	Tue, Jun 9, 2009	55.55	57.79	55.37	57.19
1380	NYSE	CMP	Mon, Jun 8, 2009	55.11	55.97	54.43	55.55
1379	NYSE	CMP	Fri, Jun 5, 2009	56.88	56.92	55.25	55.83
1378	NYSE	CMP	Thu, Jun 4, 2009	53.86	56.70	53.79	56.09
1377	NYSE	CMP	Wed, Jun 3, 2009	54.04	54.16	52.25	53.58
1376	NYSE	CMP	Tue, Jun 2, 2009	54.47	55.05	53.94	54.58
1375	NYSE	CMP	Mon, Jun 1, 2009	54.29	55.00	54.11	54.47
1374	NYSE	CMP	Fri, May 29, 2009	52.45	53.63	52.01	53.63
1373	NYSE	CMP	Thu, May 28, 2009	52.13	52.83	50.98	52.43
1372	NYSE	CMP	Wed, May 27, 2009	52.60	53.98	52.15	52.19
1371	NYSE	CMP	Tue, May 26, 2009	51.65	53.32	51.16	53.06
1370	NYSE	CMP	Fri, May 22, 2009	52.72	53.25	51.54	52.58
1369	NYSE	CMP	Thu, May 21, 2009	52.53	52.53	51.25	52.30
1368	NYSE	CMP	Wed, May 20, 2009	53.65	54.98	52.89	53.18
1367	NYSE	CMP	Tue, May 19, 2009	54.00	54.42	53.06	53.46
1366	NYSE	CMP	Mon, May 18, 2009	50.84	54.27	50.48	53.75
1365	NYSE	CMP	Fri, May 15, 2009	49.76	51.50	49.48	50.16
1364	NYSE	CMP	Thu, May 14, 2009	48.80	50.30	48.51	49.76
1363	NYSE	CMP	Wed, May 13, 2009	48.88	50.43	48.72	48.86
1362	NYSE	CMP	Tue, May 12, 2009	49.95	50.89	49.26	50.43
1361	NYSE	CMP	Mon, May 11, 2009	49.83	50.55	49.21	49.79
1360	NYSE	CMP	Fri, May 8, 2009	50.62	51.13	49.57	50.68
1359	NYSE	CMP	Thu, May 7, 2009	50.92	51.32	49.24	49.91
1358	NYSE	CMP	Wed, May 6, 2009	50.85	51.32	49.68	50.44
1357	NYSE	CMP	Tue, May 5, 2009	50.30	51.14	49.52	50.95
1356	NYSE	CMP	Mon, May 4, 2009	49.47	50.86	49.46	50.74
1355	NYSE	CMP	Fri, May 1, 2009	48.05	49.48	47.02	49.21
1354	NYSE	CMP	Thu, Apr 30, 2009	49.57	50.12	48.01	48.22
1353	NYSE	CMP	Wed, Apr 29, 2009	49.87	49.94	48.52	49.00
1352	NYSE	CMP	Tue, Apr 28, 2009	49.05	50.77	48.50	49.60
1351	NYSE	CMP	Mon, Apr 27, 2009	50.87	52.55	50.79	51.54
1350	NYSE	CMP	Fri, Apr 24, 2009	50.98	52.59	50.06	52.02
1349	NYSE	CMP	Thu, Apr 23, 2009	50.18	50.56	49.35	50.34
1348	NYSE	CMP	Wed, Apr 22, 2009	47.95	51.48	47.57	49.98
1347	NYSE	CMP	Tue, Apr 21, 2009	47.28	48.97	47.00	48.54
1346	NYSE	CMP	Mon, Apr 20, 2009	48.21	48.42	46.46	47.62
1345	NYSE	CMP	Fri, Apr 17, 2009	49.31	50.21	48.58	49.11
1344	NYSE	CMP	Thu, Apr 16, 2009	50.38	51.00	48.56	49.13
1343	NYSE	CMP	Wed, Apr 15, 2009	49.83	50.39	48.50	49.77
1342	NYSE	CMP	Tue, Apr 14, 2009	52.61	53.45	49.75	50.02
1341	NYSE	CMP	Mon, Apr 13, 2009	52.37	54.21	52.13	53.85
1340	NYSE	CMP	Thu, Apr 9, 2009	52.00	53.73	51.91	53.26
1339	NYSE	CMP	Wed, Apr 8, 2009	51.08	51.37	49.70	51.26
1338	NYSE	CMP	Tue, Apr 7, 2009	52.32	52.55	50.63	50.86
1337	NYSE	CMP	Mon, Apr 6, 2009	54.37	56.56	52.31	53.13
1336	NYSE	CMP	Fri, Apr 3, 2009	54.52	55.95	53.95	54.52
1335	NYSE	CMP	Thu, Apr 2, 2009	53.97	55.89	53.94	54.74
1334	NYSE	CMP	Wed, Apr 1, 2009	55.67	59.09	55.54	58.74
1333	NYSE	CMP	Tue, Mar 31, 2009	56.85	57.51	56.00	56.37
1332	NYSE	CMP	Mon, Mar 30, 2009	55.49	56.50	54.60	56.36
1331	NYSE	CMP	Fri, Mar 27, 2009	58.00	58.12	56.34	56.93
1330	NYSE	CMP	Thu, Mar 26, 2009	58.42	58.90	57.59	58.90
1329	NYSE	CMP	Wed, Mar 25, 2009	57.35	59.00	55.67	57.43
1328	NYSE	CMP	Tue, Mar 24, 2009	57.69	58.54	57.04	57.07
1327	NYSE	CMP	Mon, Mar 23, 2009	56.39	58.46	55.25	58.46
1326	NYSE	CMP	Fri, Mar 20, 2009	57.99	57.99	54.80	55.33
1325	NYSE	CMP	Thu, Mar 19, 2009	56.22	57.90	55.29	57.40
1324	NYSE	CMP	Wed, Mar 18, 2009	56.13	58.00	54.50	55.60
1323	NYSE	CMP	Tue, Mar 17, 2009	53.73	55.97	52.82	55.97
1322	NYSE	CMP	Mon, Mar 16, 2009	54.03	54.61	52.12	52.82
1321	NYSE	CMP	Fri, Mar 13, 2009	56.00	56.00	52.50	53.43
1320	NYSE	CMP	Thu, Mar 12, 2009	61.30	61.78	59.41	61.67
1319	NYSE	CMP	Wed, Mar 11, 2009	58.81	60.42	58.78	59.87
1318	NYSE	CMP	Tue, Mar 10, 2009	58.61	59.59	57.15	58.99
1317	NYSE	CMP	Mon, Mar 9, 2009	57.01	58.48	56.37	57.07
1316	NYSE	CMP	Fri, Mar 6, 2009	57.51	58.20	56.25	57.77
1315	NYSE	CMP	Thu, Mar 5, 2009	58.32	59.54	55.80	57.47
1314	NYSE	CMP	Wed, Mar 4, 2009	57.95	61.35	57.95	60.03
1313	NYSE	CMP	Tue, Mar 3, 2009	57.85	58.95	55.00	56.76
1312	NYSE	CMP	Mon, Mar 2, 2009	51.27	58.37	48.48	56.02
1311	NYSE	CMP	Fri, Feb 27, 2009	50.55	54.09	48.89	52.22
1310	NYSE	CMP	Thu, Feb 26, 2009	54.18	54.81	51.76	51.78
1309	NYSE	CMP	Wed, Feb 25, 2009	56.14	56.40	52.73	53.76
1308	NYSE	CMP	Tue, Feb 24, 2009	52.10	55.35	51.00	55.06
1307	NYSE	CMP	Mon, Feb 23, 2009	56.31	56.99	52.03	52.23
1306	NYSE	CMP	Fri, Feb 20, 2009	56.66	57.22	54.75	56.17
1305	NYSE	CMP	Thu, Feb 19, 2009	60.23	60.50	57.50	57.81
1304	NYSE	CMP	Wed, Feb 18, 2009	59.18	60.43	58.30	59.27
1303	NYSE	CMP	Tue, Feb 17, 2009	57.45	60.00	53.55	58.98
1302	NYSE	CMP	Fri, Feb 13, 2009	62.70	62.71	59.00	59.14
1301	NYSE	CMP	Thu, Feb 12, 2009	59.63	61.44	58.60	61.36
1300	NYSE	CMP	Wed, Feb 11, 2009	58.37	61.73	57.65	60.41
1299	NYSE	CMP	Tue, Feb 10, 2009	61.04	62.10	56.79	57.94
1298	NYSE	CMP	Mon, Feb 9, 2009	65.00	65.25	62.30	63.01
1297	NYSE	CMP	Fri, Feb 6, 2009	63.58	65.23	63.58	63.90
1296	NYSE	CMP	Thu, Feb 5, 2009	61.27	64.66	61.27	63.45
1295	NYSE	CMP	Wed, Feb 4, 2009	62.86	64.30	61.06	61.88
1294	NYSE	CMP	Tue, Feb 3, 2009	62.82	64.33	61.35	62.65
1293	NYSE	CMP	Mon, Feb 2, 2009	59.66	64.34	59.15	63.20
1292	NYSE	CMP	Fri, Jan 30, 2009	58.41	60.92	58.25	60.17
1291	NYSE	CMP	Thu, Jan 29, 2009	56.00	58.01	55.51	57.25
1290	NYSE	CMP	Wed, Jan 28, 2009	55.93	57.00	55.03	56.37
1289	NYSE	CMP	Tue, Jan 27, 2009	54.70	55.38	53.94	54.59
1288	NYSE	CMP	Mon, Jan 26, 2009	54.05	56.27	53.69	54.34
1287	NYSE	CMP	Fri, Jan 23, 2009	51.50	54.99	51.50	53.80
1286	NYSE	CMP	Thu, Jan 22, 2009	51.70	55.39	50.14	53.80
1285	NYSE	CMP	Wed, Jan 21, 2009	46.99	52.97	46.99	52.83
1284	NYSE	CMP	Tue, Jan 20, 2009	50.75	50.75	46.17	46.51
1283	NYSE	CMP	Fri, Jan 16, 2009	51.80	52.68	48.93	51.36
1282	NYSE	CMP	Thu, Jan 15, 2009	55.23	55.23	47.00	51.01
1281	NYSE	CMP	Wed, Jan 14, 2009	58.46	58.46	55.35	57.01
1280	NYSE	CMP	Tue, Jan 13, 2009	59.00	60.46	58.00	59.75
1279	NYSE	CMP	Mon, Jan 12, 2009	60.99	60.99	58.15	59.02
1278	NYSE	CMP	Fri, Jan 9, 2009	63.04	63.41	61.05	61.27
1277	NYSE	CMP	Thu, Jan 8, 2009	60.98	63.74	60.04	63.37
1276	NYSE	CMP	Wed, Jan 7, 2009	64.01	64.80	60.36	61.37
1275	NYSE	CMP	Tue, Jan 6, 2009	64.96	65.75	63.18	64.30
1274	NYSE	CMP	Mon, Jan 5, 2009	61.03	64.72	61.00	63.12
1273	NYSE	CMP	Fri, Jan 2, 2009	58.75	61.69	57.62	60.89
1272	NYSE	CMP	Wed, Dec 31, 2008	58.35	59.38	56.31	58.66
1271	NYSE	CMP	Tue, Dec 30, 2008	56.31	58.08	55.40	57.99
1270	NYSE	CMP	Mon, Dec 29, 2008	57.75	58.50	55.90	56.58
1269	NYSE	CMP	Fri, Dec 26, 2008	56.20	58.09	55.52	57.74
1268	NYSE	CMP	Wed, Dec 24, 2008	56.00	56.47	54.20	56.05
1267	NYSE	CMP	Tue, Dec 23, 2008	55.65	58.09	55.06	55.80
1266	NYSE	CMP	Mon, Dec 22, 2008	56.71	58.00	53.15	55.01
1265	NYSE	CMP	Fri, Dec 19, 2008	54.86	58.49	54.86	56.71
1264	NYSE	CMP	Thu, Dec 18, 2008	59.18	59.50	53.96	55.07
1263	NYSE	CMP	Wed, Dec 17, 2008	59.09	60.53	58.61	58.97
1262	NYSE	CMP	Tue, Dec 16, 2008	57.24	60.19	56.16	59.96
1261	NYSE	CMP	Mon, Dec 15, 2008	53.83	57.93	53.57	56.48
1260	NYSE	CMP	Fri, Dec 12, 2008	50.31	54.39	49.03	53.34
1259	NYSE	CMP	Thu, Dec 11, 2008	50.66	53.32	50.57	51.61
1258	NYSE	CMP	Wed, Dec 10, 2008	49.50	51.50	48.93	51.30
1257	NYSE	CMP	Tue, Dec 9, 2008	49.06	51.75	48.02	48.83
1256	NYSE	CMP	Mon, Dec 8, 2008	50.89	52.84	48.89	49.68
1255	NYSE	CMP	Fri, Dec 5, 2008	43.32	49.00	42.60	48.89
1254	NYSE	CMP	Thu, Dec 4, 2008	46.27	48.99	42.96	44.04
1253	NYSE	CMP	Wed, Dec 3, 2008	48.88	49.49	45.66	46.77
1252	NYSE	CMP	Tue, Dec 2, 2008	49.98	51.96	48.87	50.25
1251	NYSE	CMP	Mon, Dec 1, 2008	54.64	54.74	49.48	49.61
1250	NYSE	CMP	Fri, Nov 28, 2008	55.53	56.04	53.47	55.99
1249	NYSE	CMP	Wed, Nov 26, 2008	49.65	55.72	48.95	55.69
1248	NYSE	CMP	Tue, Nov 25, 2008	52.17	53.58	49.15	50.95
1247	NYSE	CMP	Mon, Nov 24, 2008	47.79	53.39	47.69	51.95
1246	NYSE	CMP	Fri, Nov 21, 2008	44.14	47.14	43.95	47.02
1245	NYSE	CMP	Thu, Nov 20, 2008	45.97	47.42	42.93	43.48
1244	NYSE	CMP	Wed, Nov 19, 2008	52.66	52.85	47.59	47.78
1243	NYSE	CMP	Tue, Nov 18, 2008	55.17	56.20	50.71	52.61
1242	NYSE	CMP	Mon, Nov 17, 2008	51.41	55.35	50.23	54.21
1241	NYSE	CMP	Fri, Nov 14, 2008	53.67	55.68	51.11	52.06
1240	NYSE	CMP	Thu, Nov 13, 2008	50.99	55.11	48.27	55.08
1239	NYSE	CMP	Wed, Nov 12, 2008	52.01	52.72	50.24	50.81
1238	NYSE	CMP	Tue, Nov 11, 2008	56.75	56.98	52.44	52.96
1237	NYSE	CMP	Mon, Nov 10, 2008	60.24	61.50	55.87	57.68
1236	NYSE	CMP	Fri, Nov 7, 2008	54.01	58.88	54.01	58.19
1235	NYSE	CMP	Thu, Nov 6, 2008	54.66	56.07	51.74	54.87
1234	NYSE	CMP	Wed, Nov 5, 2008	54.87	57.48	53.56	54.94
1233	NYSE	CMP	Tue, Nov 4, 2008	58.28	58.28	53.80	55.50
1232	NYSE	CMP	Mon, Nov 3, 2008	56.76	57.76	54.28	55.56
1231	NYSE	CMP	Fri, Oct 31, 2008	53.00	56.00	51.24	54.93
1230	NYSE	CMP	Thu, Oct 30, 2008	54.35	56.77	52.06	53.37
1229	NYSE	CMP	Wed, Oct 29, 2008	48.44	55.70	45.25	52.68
1228	NYSE	CMP	Tue, Oct 28, 2008	41.77	42.69	38.00	42.52
1227	NYSE	CMP	Mon, Oct 27, 2008	40.52	43.41	39.56	39.89
1226	NYSE	CMP	Fri, Oct 24, 2008	36.97	42.10	36.40	40.91
1225	NYSE	CMP	Thu, Oct 23, 2008	43.29	44.24	37.52	40.09
1224	NYSE	CMP	Wed, Oct 22, 2008	46.89	47.20	41.54	43.30
1223	NYSE	CMP	Tue, Oct 21, 2008	50.05	51.06	47.50	47.99
1222	NYSE	CMP	Mon, Oct 20, 2008	46.70	51.12	45.84	50.86
1221	NYSE	CMP	Fri, Oct 17, 2008	45.01	49.81	43.43	46.03
1220	NYSE	CMP	Thu, Oct 16, 2008	43.26	46.38	42.00	46.33
1219	NYSE	CMP	Wed, Oct 15, 2008	46.12	46.21	42.74	42.85
1218	NYSE	CMP	Tue, Oct 14, 2008	55.03	55.82	46.46	47.63
1217	NYSE	CMP	Mon, Oct 13, 2008	47.68	52.84	47.31	52.84
1216	NYSE	CMP	Fri, Oct 10, 2008	44.42	48.87	40.33	45.77
1215	NYSE	CMP	Thu, Oct 9, 2008	48.88	50.71	45.40	45.40
1214	NYSE	CMP	Wed, Oct 8, 2008	44.03	51.69	43.54	48.29
1213	NYSE	CMP	Tue, Oct 7, 2008	48.30	49.73	44.35	46.39
1212	NYSE	CMP	Mon, Oct 6, 2008	44.86	47.96	41.61	47.55
1211	NYSE	CMP	Fri, Oct 3, 2008	44.22	49.95	44.20	45.93
1210	NYSE	CMP	Thu, Oct 2, 2008	44.70	45.01	39.67	42.28
1209	NYSE	CMP	Wed, Oct 1, 2008	52.41	52.72	48.07	48.18
1208	NYSE	CMP	Tue, Sep 30, 2008	49.03	53.08	47.80	52.39
1207	NYSE	CMP	Mon, Sep 29, 2008	54.49	54.49	45.19	47.06
1206	NYSE	CMP	Fri, Sep 26, 2008	55.78	57.00	52.83	54.69
1205	NYSE	CMP	Thu, Sep 25, 2008	58.36	59.46	57.25	57.87
1204	NYSE	CMP	Wed, Sep 24, 2008	59.30	60.68	57.22	58.27
1203	NYSE	CMP	Tue, Sep 23, 2008	60.98	61.33	58.00	58.30
1202	NYSE	CMP	Mon, Sep 22, 2008	63.02	63.11	60.60	61.16
1201	NYSE	CMP	Fri, Sep 19, 2008	61.23	61.73	57.17	61.45
1200	NYSE	CMP	Thu, Sep 18, 2008	55.63	57.12	50.23	56.67
1199	NYSE	CMP	Wed, Sep 17, 2008	57.77	58.38	54.59	55.01
1198	NYSE	CMP	Tue, Sep 16, 2008	56.24	58.97	52.72	58.41
1197	NYSE	CMP	Mon, Sep 15, 2008	60.96	61.48	55.20	56.29
1196	NYSE	CMP	Fri, Sep 12, 2008	55.97	62.17	55.96	61.78
1195	NYSE	CMP	Thu, Sep 11, 2008	52.90	57.12	51.25	56.19
1194	NYSE	CMP	Wed, Sep 10, 2008	51.00	54.75	50.13	53.91
1193	NYSE	CMP	Tue, Sep 9, 2008	54.77	54.98	50.89	50.89
1192	NYSE	CMP	Mon, Sep 8, 2008	61.00	61.50	55.18	55.66
1191	NYSE	CMP	Fri, Sep 5, 2008	56.49	59.12	54.85	58.33
1190	NYSE	CMP	Thu, Sep 4, 2008	59.64	60.37	55.19	56.92
1189	NYSE	CMP	Wed, Sep 3, 2008	63.21	63.91	58.01	60.01
1188	NYSE	CMP	Tue, Sep 2, 2008	70.00	70.33	63.36	63.39
1187	NYSE	CMP	Fri, Aug 29, 2008	70.25	70.74	68.91	69.27
1186	NYSE	CMP	Thu, Aug 28, 2008	70.21	70.91	68.55	70.25
1185	NYSE	CMP	Wed, Aug 27, 2008	67.22	70.16	67.22	70.09
1184	NYSE	CMP	Tue, Aug 26, 2008	66.43	67.73	65.82	67.36
1183	NYSE	CMP	Mon, Aug 25, 2008	67.67	69.30	65.31	66.40
1182	NYSE	CMP	Fri, Aug 22, 2008	68.89	69.63	66.62	67.33
1181	NYSE	CMP	Thu, Aug 21, 2008	68.64	69.94	68.00	68.84
1180	NYSE	CMP	Wed, Aug 20, 2008	65.94	68.75	65.94	68.65
1179	NYSE	CMP	Tue, Aug 19, 2008	65.22	66.61	64.52	65.78
1178	NYSE	CMP	Mon, Aug 18, 2008	63.80	67.22	63.80	66.42
1177	NYSE	CMP	Fri, Aug 15, 2008	65.88	66.68	63.33	63.81
1176	NYSE	CMP	Thu, Aug 14, 2008	66.03	66.63	64.34	65.67
1175	NYSE	CMP	Wed, Aug 13, 2008	64.01	67.24	63.17	66.44
1174	NYSE	CMP	Tue, Aug 12, 2008	61.05	64.52	61.05	63.92
1173	NYSE	CMP	Mon, Aug 11, 2008	63.02	63.02	60.06	61.85
1172	NYSE	CMP	Fri, Aug 8, 2008	63.33	64.95	60.29	63.05
1171	NYSE	CMP	Thu, Aug 7, 2008	66.20	66.25	63.60	63.67
1170	NYSE	CMP	Wed, Aug 6, 2008	65.00	67.50	64.88	66.35
1169	NYSE	CMP	Tue, Aug 5, 2008	64.55	67.79	64.07	65.22
1168	NYSE	CMP	Mon, Aug 4, 2008	75.25	75.25	64.54	64.66
1167	NYSE	CMP	Fri, Aug 1, 2008	76.43	78.49	74.35	74.70
1166	NYSE	CMP	Thu, Jul 31, 2008	76.90	76.98	74.45	75.60
1165	NYSE	CMP	Wed, Jul 30, 2008	70.55	77.38	69.64	76.89
1164	NYSE	CMP	Tue, Jul 29, 2008	62.50	69.92	62.29	69.49
1163	NYSE	CMP	Mon, Jul 28, 2008	69.55	71.76	69.23	69.86
1162	NYSE	CMP	Fri, Jul 25, 2008	66.91	70.74	66.91	69.71
1161	NYSE	CMP	Thu, Jul 24, 2008	71.48	71.49	64.37	66.92
1160	NYSE	CMP	Wed, Jul 23, 2008	77.48	78.49	70.52	71.27
1159	NYSE	CMP	Tue, Jul 22, 2008	77.98	79.16	76.10	77.42
1158	NYSE	CMP	Mon, Jul 21, 2008	74.59	78.79	73.62	78.53
1157	NYSE	CMP	Fri, Jul 18, 2008	72.41	76.80	72.41	73.59
1156	NYSE	CMP	Thu, Jul 17, 2008	72.73	75.38	71.53	73.00
1155	NYSE	CMP	Wed, Jul 16, 2008	72.23	72.80	68.51	72.28
1154	NYSE	CMP	Tue, Jul 15, 2008	73.27	74.37	70.11	72.16
1153	NYSE	CMP	Mon, Jul 14, 2008	73.43	74.17	71.41	73.17
1152	NYSE	CMP	Fri, Jul 11, 2008	71.84	73.50	69.96	72.63
1151	NYSE	CMP	Thu, Jul 10, 2008	72.29	74.62	71.00	72.43
1150	NYSE	CMP	Wed, Jul 9, 2008	71.01	74.39	71.01	72.18
1149	NYSE	CMP	Tue, Jul 8, 2008	70.00	70.02	64.29	69.69
1148	NYSE	CMP	Mon, Jul 7, 2008	71.82	74.48	70.47	71.46
1147	NYSE	CMP	Thu, Jul 3, 2008	73.03	73.70	67.66	71.19
1146	NYSE	CMP	Wed, Jul 2, 2008	81.39	82.24	75.25	75.44
1145	NYSE	CMP	Tue, Jul 1, 2008	80.60	81.66	78.24	80.60
1144	NYSE	CMP	Mon, Jun 30, 2008	81.78	84.90	80.55	80.56
1143	NYSE	CMP	Fri, Jun 27, 2008	77.78	80.14	76.08	79.90
1142	NYSE	CMP	Thu, Jun 26, 2008	80.73	81.67	78.30	79.50
1141	NYSE	CMP	Wed, Jun 25, 2008	80.44	82.47	79.13	81.58
1140	NYSE	CMP	Tue, Jun 24, 2008	81.19	83.41	80.91	80.92
1139	NYSE	CMP	Mon, Jun 23, 2008	83.88	83.88	80.29	82.48
1138	NYSE	CMP	Fri, Jun 20, 2008	84.92	85.76	82.50	83.55
1137	NYSE	CMP	Thu, Jun 19, 2008	85.90	87.88	84.38	85.61
1136	NYSE	CMP	Wed, Jun 18, 2008	85.50	86.15	83.26	84.10
1135	NYSE	CMP	Tue, Jun 17, 2008	84.72	86.20	84.00	85.40
1134	NYSE	CMP	Mon, Jun 16, 2008	82.33	84.89	81.00	83.85
1133	NYSE	CMP	Fri, Jun 13, 2008	79.83	81.97	79.67	81.97
1132	NYSE	CMP	Thu, Jun 12, 2008	81.50	82.05	79.16	79.80
1131	NYSE	CMP	Wed, Jun 11, 2008	82.29	82.88	80.17	81.04
1130	NYSE	CMP	Tue, Jun 10, 2008	80.44	80.98	79.38	80.85
1129	NYSE	CMP	Mon, Jun 9, 2008	82.24	83.14	79.75	81.20
1128	NYSE	CMP	Fri, Jun 6, 2008	79.23	82.40	79.13	81.00
1127	NYSE	CMP	Thu, Jun 5, 2008	76.96	79.43	76.41	79.43
1126	NYSE	CMP	Wed, Jun 4, 2008	77.43	78.89	76.11	76.59
1125	NYSE	CMP	Tue, Jun 3, 2008	74.88	78.42	74.00	77.45
1124	NYSE	CMP	Mon, Jun 2, 2008	72.90	74.07	71.61	73.72
1123	NYSE	CMP	Fri, May 30, 2008	73.77	74.25	71.57	73.00
1122	NYSE	CMP	Thu, May 29, 2008	75.35	75.35	72.89	73.68
1121	NYSE	CMP	Wed, May 28, 2008	73.14	75.82	72.06	75.43
1120	NYSE	CMP	Tue, May 27, 2008	70.90	73.05	70.64	72.89
1119	NYSE	CMP	Fri, May 23, 2008	73.47	73.95	70.20	70.90
1118	NYSE	CMP	Thu, May 22, 2008	72.75	74.00	71.89	73.79
1117	NYSE	CMP	Wed, May 21, 2008	72.84	73.97	71.66	72.68
1116	NYSE	CMP	Tue, May 20, 2008	72.87	72.87	70.25	72.16
1115	NYSE	CMP	Mon, May 19, 2008	70.78	72.98	70.50	72.13
1114	NYSE	CMP	Fri, May 16, 2008	71.02	71.90	69.84	70.47
1113	NYSE	CMP	Thu, May 15, 2008	69.83	70.86	69.70	70.69
1112	NYSE	CMP	Wed, May 14, 2008	69.99	71.95	69.32	69.68
1111	NYSE	CMP	Tue, May 13, 2008	69.00	70.05	67.61	70.05
1110	NYSE	CMP	Mon, May 12, 2008	66.67	69.00	65.28	68.52
1109	NYSE	CMP	Fri, May 9, 2008	67.17	67.17	65.39	66.49
1108	NYSE	CMP	Thu, May 8, 2008	67.46	67.70	66.18	67.23
1107	NYSE	CMP	Wed, May 7, 2008	68.09	69.46	66.57	67.06
1106	NYSE	CMP	Tue, May 6, 2008	69.42	69.42	66.85	67.60
1105	NYSE	CMP	Mon, May 5, 2008	66.49	68.49	65.52	67.85
1104	NYSE	CMP	Fri, May 2, 2008	63.86	67.40	63.86	66.32
1103	NYSE	CMP	Thu, May 1, 2008	62.98	65.41	62.24	63.60
1102	NYSE	CMP	Wed, Apr 30, 2008	67.00	68.18	61.60	63.00
1101	NYSE	CMP	Tue, Apr 29, 2008	70.53	73.85	63.15	66.22
1100	NYSE	CMP	Mon, Apr 28, 2008	72.32	73.96	70.23	72.02
1099	NYSE	CMP	Fri, Apr 25, 2008	68.20	73.42	68.20	72.37
1098	NYSE	CMP	Thu, Apr 24, 2008	74.16	74.16	67.80	68.51
1097	NYSE	CMP	Wed, Apr 23, 2008	74.60	75.50	73.00	74.25
1096	NYSE	CMP	Tue, Apr 22, 2008	76.07	76.29	73.50	74.15
1095	NYSE	CMP	Mon, Apr 21, 2008	71.30	76.24	71.24	76.04
1094	NYSE	CMP	Fri, Apr 18, 2008	70.81	72.97	69.50	71.73
1093	NYSE	CMP	Thu, Apr 17, 2008	72.33	73.48	70.84	72.13
1092	NYSE	CMP	Wed, Apr 16, 2008	70.63	72.14	69.36	71.81
1091	NYSE	CMP	Tue, Apr 15, 2008	69.87	70.68	67.56	69.00
1090	NYSE	CMP	Mon, Apr 14, 2008	67.58	70.27	67.47	69.53
1089	NYSE	CMP	Fri, Apr 11, 2008	67.67	68.30	66.54	67.47
1088	NYSE	CMP	Thu, Apr 10, 2008	66.91	68.41	65.83	68.19
1087	NYSE	CMP	Wed, Apr 9, 2008	68.85	69.36	66.84	67.25
1086	NYSE	CMP	Tue, Apr 8, 2008	67.49	69.76	66.51	68.63
1085	NYSE	CMP	Mon, Apr 7, 2008	69.27	70.80	66.75	67.36
1084	NYSE	CMP	Fri, Apr 4, 2008	67.34	68.97	65.60	68.24
1083	NYSE	CMP	Thu, Apr 3, 2008	61.85	65.04	61.54	64.05
1082	NYSE	CMP	Wed, Apr 2, 2008	62.09	62.98	60.80	62.28
1081	NYSE	CMP	Tue, Apr 1, 2008	61.62	63.16	59.50	62.22
1080	NYSE	CMP	Mon, Mar 31, 2008	62.31	62.31	57.77	58.98
1079	NYSE	CMP	Fri, Mar 28, 2008	61.56	62.85	61.52	61.95
1078	NYSE	CMP	Thu, Mar 27, 2008	62.50	63.02	60.50	61.58
1077	NYSE	CMP	Wed, Mar 26, 2008	62.59	63.34	61.40	62.60
1076	NYSE	CMP	Tue, Mar 25, 2008	62.05	64.81	61.49	62.59
1075	NYSE	CMP	Mon, Mar 24, 2008	57.41	61.40	57.41	60.55
1074	NYSE	CMP	Thu, Mar 20, 2008	58.40	59.46	55.58	57.65
1073	NYSE	CMP	Wed, Mar 19, 2008	61.01	62.01	58.68	58.95
1072	NYSE	CMP	Tue, Mar 18, 2008	59.51	61.37	59.01	61.00
1071	NYSE	CMP	Mon, Mar 17, 2008	58.36	60.79	56.88	58.25
1070	NYSE	CMP	Fri, Mar 14, 2008	61.16	62.33	58.69	60.17
1069	NYSE	CMP	Thu, Mar 13, 2008	58.58	60.98	58.33	60.76
1068	NYSE	CMP	Wed, Mar 12, 2008	60.15	60.23	58.78	59.38
1067	NYSE	CMP	Tue, Mar 11, 2008	56.79	59.68	55.87	59.68
1066	NYSE	CMP	Mon, Mar 10, 2008	58.80	58.80	54.77	55.12
1065	NYSE	CMP	Fri, Mar 7, 2008	58.80	61.02	58.11	58.71
1064	NYSE	CMP	Thu, Mar 6, 2008	59.04	61.39	58.92	59.43
1063	NYSE	CMP	Wed, Mar 5, 2008	57.82	59.54	57.78	59.48
1062	NYSE	CMP	Tue, Mar 4, 2008	58.34	60.24	56.97	58.18
1061	NYSE	CMP	Mon, Mar 3, 2008	58.40	59.56	57.25	59.04
1060	NYSE	CMP	Fri, Feb 29, 2008	58.01	59.44	56.51	56.92
1059	NYSE	CMP	Thu, Feb 28, 2008	57.71	59.08	56.55	57.94
1058	NYSE	CMP	Wed, Feb 27, 2008	56.53	58.72	56.15	57.71
1057	NYSE	CMP	Tue, Feb 26, 2008	59.11	59.91	57.68	57.94
1056	NYSE	CMP	Mon, Feb 25, 2008	55.82	59.59	54.91	59.11
1055	NYSE	CMP	Fri, Feb 22, 2008	54.95	56.07	54.19	55.69
1054	NYSE	CMP	Thu, Feb 21, 2008	55.86	55.90	54.54	54.68
1053	NYSE	CMP	Wed, Feb 20, 2008	54.32	56.35	53.70	55.54
1052	NYSE	CMP	Tue, Feb 19, 2008	55.06	57.35	54.56	54.76
1051	NYSE	CMP	Fri, Feb 15, 2008	54.02	55.68	53.10	54.72
1050	NYSE	CMP	Thu, Feb 14, 2008	53.01	54.50	52.78	54.31
1049	NYSE	CMP	Wed, Feb 13, 2008	50.89	53.87	50.89	53.43
1048	NYSE	CMP	Tue, Feb 12, 2008	47.75	52.94	47.55	51.26
1047	NYSE	CMP	Mon, Feb 11, 2008	43.50	46.59	43.50	46.01
1046	NYSE	CMP	Fri, Feb 8, 2008	43.02	43.43	42.34	42.66
1045	NYSE	CMP	Thu, Feb 7, 2008	40.56	42.81	40.52	42.74
1044	NYSE	CMP	Wed, Feb 6, 2008	40.45	41.62	40.25	40.60
1043	NYSE	CMP	Tue, Feb 5, 2008	41.65	42.12	40.00	40.00
1042	NYSE	CMP	Mon, Feb 4, 2008	41.88	42.53	41.65	42.33
1041	NYSE	CMP	Fri, Feb 1, 2008	41.82	42.50	41.64	42.07
1040	NYSE	CMP	Thu, Jan 31, 2008	41.53	42.96	41.01	42.44
1039	NYSE	CMP	Wed, Jan 30, 2008	42.49	43.88	42.00	42.14
1038	NYSE	CMP	Tue, Jan 29, 2008	42.66	43.22	42.11	42.59
1037	NYSE	CMP	Mon, Jan 28, 2008	41.50	42.90	41.41	42.36
1036	NYSE	CMP	Fri, Jan 25, 2008	40.96	42.44	40.96	41.51
1035	NYSE	CMP	Thu, Jan 24, 2008	40.00	40.39	39.12	40.19
1034	NYSE	CMP	Wed, Jan 23, 2008	36.76	39.84	35.58	39.70
1033	NYSE	CMP	Tue, Jan 22, 2008	35.56	38.00	35.29	37.58
1032	NYSE	CMP	Fri, Jan 18, 2008	38.75	39.65	36.51	37.11
1031	NYSE	CMP	Thu, Jan 17, 2008	40.78	40.78	39.13	39.31
1030	NYSE	CMP	Wed, Jan 16, 2008	42.10	42.10	40.26	40.72
1029	NYSE	CMP	Tue, Jan 15, 2008	42.14	42.93	41.92	42.14
1028	NYSE	CMP	Mon, Jan 14, 2008	42.02	43.84	41.87	42.78
1027	NYSE	CMP	Fri, Jan 11, 2008	40.68	42.08	40.36	41.37
1026	NYSE	CMP	Thu, Jan 10, 2008	39.85	41.29	39.36	40.92
1025	NYSE	CMP	Wed, Jan 9, 2008	39.49	40.15	38.20	40.14
1024	NYSE	CMP	Tue, Jan 8, 2008	40.03	40.87	39.21	39.31
1023	NYSE	CMP	Mon, Jan 7, 2008	40.34	41.25	39.55	40.03
1022	NYSE	CMP	Fri, Jan 4, 2008	39.56	40.40	39.36	40.05
1021	NYSE	CMP	Thu, Jan 3, 2008	40.60	40.69	39.85	40.01
1020	NYSE	CMP	Wed, Jan 2, 2008	41.00	41.05	40.18	40.44
1019	NYSE	CMP	Mon, Dec 31, 2007	41.35	41.60	40.77	41.00
1018	NYSE	CMP	Fri, Dec 28, 2007	41.84	42.71	41.31	41.39
1017	NYSE	CMP	Thu, Dec 27, 2007	42.85	43.00	41.36	41.36
1016	NYSE	CMP	Wed, Dec 26, 2007	43.50	44.45	43.02	43.25
1015	NYSE	CMP	Mon, Dec 24, 2007	43.00	43.55	42.90	43.30
1014	NYSE	CMP	Fri, Dec 21, 2007	42.50	43.00	41.92	42.65
1013	NYSE	CMP	Thu, Dec 20, 2007	41.15	41.77	40.41	41.77
1012	NYSE	CMP	Wed, Dec 19, 2007	39.61	41.39	39.42	40.75
1011	NYSE	CMP	Tue, Dec 18, 2007	37.37	39.99	37.37	39.61
1010	NYSE	CMP	Mon, Dec 17, 2007	38.93	38.93	37.45	37.45
1009	NYSE	CMP	Fri, Dec 14, 2007	38.03	39.45	37.92	38.71
1008	NYSE	CMP	Thu, Dec 13, 2007	38.05	38.32	37.17	38.28
1007	NYSE	CMP	Wed, Dec 12, 2007	38.19	39.04	37.37	37.83
1006	NYSE	CMP	Tue, Dec 11, 2007	38.27	38.96	37.16	37.22
1005	NYSE	CMP	Mon, Dec 10, 2007	38.19	38.31	37.75	38.16
1004	NYSE	CMP	Fri, Dec 7, 2007	37.68	38.43	37.51	38.18
1003	NYSE	CMP	Thu, Dec 6, 2007	36.59	37.90	36.59	37.65
1002	NYSE	CMP	Wed, Dec 5, 2007	36.80	36.83	36.01	36.59
1001	NYSE	CMP	Tue, Dec 4, 2007	36.42	36.78	35.91	36.32
1000	NYSE	CMP	Mon, Dec 3, 2007	36.26	37.52	36.26	36.65
999	NYSE	CMP	Fri, Nov 30, 2007	37.02	37.62	36.54	36.72
998	NYSE	CMP	Thu, Nov 29, 2007	36.80	37.36	36.43	36.67
997	NYSE	CMP	Wed, Nov 28, 2007	35.29	36.96	35.15	36.90
996	NYSE	CMP	Tue, Nov 27, 2007	34.41	35.02	34.34	34.97
995	NYSE	CMP	Mon, Nov 26, 2007	35.29	35.58	34.26	34.34
994	NYSE	CMP	Fri, Nov 23, 2007	35.74	35.90	35.03	35.31
993	NYSE	CMP	Wed, Nov 21, 2007	35.63	36.08	35.00	35.31
992	NYSE	CMP	Tue, Nov 20, 2007	35.50	35.57	34.91	35.50
991	NYSE	CMP	Mon, Nov 19, 2007	36.87	37.10	35.15	35.57
990	NYSE	CMP	Fri, Nov 16, 2007	36.46	37.41	35.86	37.16
989	NYSE	CMP	Thu, Nov 15, 2007	36.51	36.76	35.72	36.17
988	NYSE	CMP	Wed, Nov 14, 2007	37.16	37.22	36.28	36.76
987	NYSE	CMP	Tue, Nov 13, 2007	36.27	37.13	36.10	37.00
986	NYSE	CMP	Mon, Nov 12, 2007	36.33	36.78	35.78	36.00
985	NYSE	CMP	Fri, Nov 9, 2007	35.89	36.62	35.45	36.30
984	NYSE	CMP	Thu, Nov 8, 2007	35.77	36.51	35.50	36.33
983	NYSE	CMP	Wed, Nov 7, 2007	36.32	36.33	35.41	35.51
982	NYSE	CMP	Tue, Nov 6, 2007	36.10	36.87	35.76	36.82
981	NYSE	CMP	Mon, Nov 5, 2007	35.90	36.27	35.37	35.90
980	NYSE	CMP	Fri, Nov 2, 2007	36.47	36.47	35.64	36.06
979	NYSE	CMP	Thu, Nov 1, 2007	36.51	36.55	35.60	36.07
978	NYSE	CMP	Wed, Oct 31, 2007	35.99	37.14	35.75	36.91
977	NYSE	CMP	Tue, Oct 30, 2007	36.82	37.06	35.23	35.92
976	NYSE	CMP	Mon, Oct 29, 2007	37.85	38.00	37.26	37.75
975	NYSE	CMP	Fri, Oct 26, 2007	37.16	37.75	36.89	37.50
974	NYSE	CMP	Thu, Oct 25, 2007	36.70	37.28	35.75	36.53
973	NYSE	CMP	Wed, Oct 24, 2007	36.10	36.76	35.66	36.54
972	NYSE	CMP	Tue, Oct 23, 2007	36.45	36.67	35.70	36.40
971	NYSE	CMP	Mon, Oct 22, 2007	35.49	36.84	35.32	36.34
970	NYSE	CMP	Fri, Oct 19, 2007	36.57	36.65	35.50	35.85
969	NYSE	CMP	Thu, Oct 18, 2007	36.43	36.67	36.09	36.67
968	NYSE	CMP	Wed, Oct 17, 2007	36.92	37.22	35.98	36.70
967	NYSE	CMP	Tue, Oct 16, 2007	37.04	37.25	36.16	36.50
966	NYSE	CMP	Mon, Oct 15, 2007	36.93	37.01	36.38	36.99
965	NYSE	CMP	Fri, Oct 12, 2007	36.82	37.36	36.66	36.73
964	NYSE	CMP	Thu, Oct 11, 2007	37.40	37.61	36.50	36.84
963	NYSE	CMP	Wed, Oct 10, 2007	36.57	37.50	36.42	37.29
962	NYSE	CMP	Tue, Oct 9, 2007	36.45	37.04	36.23	36.77
961	NYSE	CMP	Mon, Oct 8, 2007	36.56	36.66	35.83	36.45
960	NYSE	CMP	Fri, Oct 5, 2007	36.99	37.17	36.60	36.95
959	NYSE	CMP	Thu, Oct 4, 2007	36.19	36.67	36.05	36.61
958	NYSE	CMP	Wed, Oct 3, 2007	35.25	36.19	35.25	35.98
957	NYSE	CMP	Tue, Oct 2, 2007	35.25	35.39	34.76	35.31
956	NYSE	CMP	Mon, Oct 1, 2007	33.96	35.75	33.96	35.28
955	NYSE	CMP	Fri, Sep 28, 2007	34.47	34.60	33.84	34.04
954	NYSE	CMP	Thu, Sep 27, 2007	34.57	34.63	34.12	34.57
953	NYSE	CMP	Wed, Sep 26, 2007	34.55	34.65	33.70	34.35
952	NYSE	CMP	Tue, Sep 25, 2007	33.89	34.44	33.74	34.27
951	NYSE	CMP	Mon, Sep 24, 2007	34.01	34.33	33.44	33.97
950	NYSE	CMP	Fri, Sep 21, 2007	34.11	34.20	33.77	33.90
949	NYSE	CMP	Thu, Sep 20, 2007	34.29	34.40	33.39	33.79
948	NYSE	CMP	Wed, Sep 19, 2007	34.33	34.63	34.15	34.33
947	NYSE	CMP	Tue, Sep 18, 2007	33.86	34.68	33.51	34.08
946	NYSE	CMP	Mon, Sep 17, 2007	34.58	34.83	33.64	33.76
945	NYSE	CMP	Fri, Sep 14, 2007	33.78	34.71	33.78	34.61
944	NYSE	CMP	Thu, Sep 13, 2007	33.40	34.76	33.32	34.12
943	NYSE	CMP	Wed, Sep 12, 2007	33.61	34.06	33.07	33.30
942	NYSE	CMP	Tue, Sep 11, 2007	33.30	33.84	32.76	33.67
941	NYSE	CMP	Mon, Sep 10, 2007	33.03	33.59	32.66	33.19
940	NYSE	CMP	Fri, Sep 7, 2007	32.90	33.10	32.51	32.89
939	NYSE	CMP	Thu, Sep 6, 2007	33.62	33.69	33.15	33.31
938	NYSE	CMP	Wed, Sep 5, 2007	33.47	33.73	33.38	33.44
937	NYSE	CMP	Tue, Sep 4, 2007	33.87	34.06	33.50	33.63
936	NYSE	CMP	Fri, Aug 31, 2007	33.98	34.37	33.73	34.07
935	NYSE	CMP	Thu, Aug 30, 2007	33.42	34.12	33.33	33.62
934	NYSE	CMP	Wed, Aug 29, 2007	32.50	34.00	32.50	33.90
933	NYSE	CMP	Tue, Aug 28, 2007	32.72	32.77	32.09	32.35
932	NYSE	CMP	Mon, Aug 27, 2007	34.03	34.03	32.79	32.87
931	NYSE	CMP	Fri, Aug 24, 2007	33.62	34.22	33.36	34.07
930	NYSE	CMP	Thu, Aug 23, 2007	34.69	34.81	33.38	33.53
929	NYSE	CMP	Wed, Aug 22, 2007	33.61	34.68	33.61	34.46
928	NYSE	CMP	Tue, Aug 21, 2007	33.27	34.00	33.27	33.59
927	NYSE	CMP	Mon, Aug 20, 2007	33.18	33.78	32.91	33.56
926	NYSE	CMP	Fri, Aug 17, 2007	34.18	34.18	31.02	33.10
925	NYSE	CMP	Thu, Aug 16, 2007	32.50	34.22	31.00	32.39
924	NYSE	CMP	Wed, Aug 15, 2007	33.53	34.77	32.57	32.65
923	NYSE	CMP	Tue, Aug 14, 2007	33.90	34.07	33.18	33.43
922	NYSE	CMP	Mon, Aug 13, 2007	34.00	35.23	33.26	33.58
921	NYSE	CMP	Fri, Aug 10, 2007	32.82	34.14	32.04	32.66
920	NYSE	CMP	Thu, Aug 9, 2007	35.01	35.91	32.76	33.23
919	NYSE	CMP	Wed, Aug 8, 2007	33.14	35.96	32.63	35.03
918	NYSE	CMP	Tue, Aug 7, 2007	32.24	32.94	31.96	32.33
917	NYSE	CMP	Mon, Aug 6, 2007	31.22	32.49	30.54	32.36
916	NYSE	CMP	Fri, Aug 3, 2007	33.06	33.31	31.10	31.19
915	NYSE	CMP	Thu, Aug 2, 2007	33.19	33.57	32.50	33.02
914	NYSE	CMP	Wed, Aug 1, 2007	32.75	33.76	32.42	33.27
913	NYSE	CMP	Tue, Jul 31, 2007	33.13	33.80	32.58	32.84
912	NYSE	CMP	Mon, Jul 30, 2007	31.91	32.55	31.75	32.35
911	NYSE	CMP	Fri, Jul 27, 2007	33.00	33.35	32.01	32.03
910	NYSE	CMP	Thu, Jul 26, 2007	33.14	33.71	32.17	33.02
909	NYSE	CMP	Wed, Jul 25, 2007	33.20	34.14	33.10	34.03
908	NYSE	CMP	Tue, Jul 24, 2007	34.21	34.45	33.01	33.15
907	NYSE	CMP	Mon, Jul 23, 2007	35.05	35.16	34.71	34.72
906	NYSE	CMP	Fri, Jul 20, 2007	35.72	35.75	34.47	34.98
905	NYSE	CMP	Thu, Jul 19, 2007	35.85	35.99	35.63	35.80
904	NYSE	CMP	Wed, Jul 18, 2007	35.32	35.60	34.83	35.50
903	NYSE	CMP	Tue, Jul 17, 2007	35.35	36.18	35.18	35.59
902	NYSE	CMP	Mon, Jul 16, 2007	36.47	36.54	35.22	35.28
901	NYSE	CMP	Fri, Jul 13, 2007	36.31	36.79	36.24	36.63
900	NYSE	CMP	Thu, Jul 12, 2007	36.40	36.51	36.28	36.51
899	NYSE	CMP	Wed, Jul 11, 2007	35.70	36.21	35.55	36.21
898	NYSE	CMP	Tue, Jul 10, 2007	35.65	36.00	35.53	35.65
897	NYSE	CMP	Mon, Jul 9, 2007	35.53	36.32	35.41	36.03
896	NYSE	CMP	Fri, Jul 6, 2007	35.50	35.68	35.26	35.54
895	NYSE	CMP	Thu, Jul 5, 2007	35.25	35.47	35.07	35.42
894	NYSE	CMP	Tue, Jul 3, 2007	35.29	35.42	35.25	35.29
893	NYSE	CMP	Mon, Jul 2, 2007	34.94	35.32	34.80	35.29
892	NYSE	CMP	Fri, Jun 29, 2007	34.90	35.31	34.59	34.66
891	NYSE	CMP	Thu, Jun 28, 2007	34.20	35.03	34.19	34.78
890	NYSE	CMP	Wed, Jun 27, 2007	33.62	34.25	33.40	34.19
889	NYSE	CMP	Tue, Jun 26, 2007	34.20	34.26	33.80	33.89
888	NYSE	CMP	Mon, Jun 25, 2007	34.21	34.52	33.85	34.04
887	NYSE	CMP	Fri, Jun 22, 2007	34.53	34.53	33.92	34.25
886	NYSE	CMP	Thu, Jun 21, 2007	34.68	34.78	33.58	34.66
885	NYSE	CMP	Wed, Jun 20, 2007	35.32	35.34	34.60	34.88
884	NYSE	CMP	Tue, Jun 19, 2007	35.00	35.33	34.80	35.18
883	NYSE	CMP	Mon, Jun 18, 2007	34.50	35.44	34.50	35.12
882	NYSE	CMP	Fri, Jun 15, 2007	34.20	34.62	33.94	34.44
881	NYSE	CMP	Thu, Jun 14, 2007	33.90	34.35	33.50	33.60
880	NYSE	CMP	Wed, Jun 13, 2007	33.35	33.93	33.27	33.90
879	NYSE	CMP	Tue, Jun 12, 2007	33.36	33.86	33.14	33.18
878	NYSE	CMP	Mon, Jun 11, 2007	33.81	33.94	33.40	33.49
877	NYSE	CMP	Fri, Jun 8, 2007	33.45	34.02	33.29	33.84
876	NYSE	CMP	Thu, Jun 7, 2007	33.82	33.95	33.28	33.46
875	NYSE	CMP	Wed, Jun 6, 2007	33.95	34.14	33.82	34.02
874	NYSE	CMP	Tue, Jun 5, 2007	34.45	34.68	34.00	34.18
873	NYSE	CMP	Mon, Jun 4, 2007	34.43	34.64	34.35	34.63
872	NYSE	CMP	Fri, Jun 1, 2007	34.30	34.59	34.23	34.49
871	NYSE	CMP	Thu, May 31, 2007	34.30	34.46	34.04	34.15
870	NYSE	CMP	Wed, May 30, 2007	34.64	34.64	34.07	34.30
869	NYSE	CMP	Tue, May 29, 2007	34.55	35.19	34.45	35.06
868	NYSE	CMP	Fri, May 25, 2007	34.30	34.50	34.11	34.37
867	NYSE	CMP	Thu, May 24, 2007	34.90	34.90	33.91	34.03
866	NYSE	CMP	Wed, May 23, 2007	35.48	35.78	34.95	34.95
865	NYSE	CMP	Tue, May 22, 2007	36.39	36.39	35.06	35.46
864	NYSE	CMP	Mon, May 21, 2007	35.40	36.50	35.29	36.29
863	NYSE	CMP	Fri, May 18, 2007	35.46	35.53	34.72	35.40
862	NYSE	CMP	Thu, May 17, 2007	35.70	35.70	35.31	35.50
861	NYSE	CMP	Wed, May 16, 2007	35.62	35.87	35.47	35.86
860	NYSE	CMP	Tue, May 15, 2007	35.15	35.75	35.15	35.62
859	NYSE	CMP	Mon, May 14, 2007	35.13	35.59	35.03	35.25
858	NYSE	CMP	Fri, May 11, 2007	35.06	35.16	34.90	35.08
857	NYSE	CMP	Thu, May 10, 2007	34.80	35.27	34.43	34.90
856	NYSE	CMP	Wed, May 9, 2007	34.55	35.02	34.44	34.96
855	NYSE	CMP	Tue, May 8, 2007	34.15	34.63	33.92	34.55
854	NYSE	CMP	Mon, May 7, 2007	33.66	34.32	33.66	34.27
853	NYSE	CMP	Fri, May 4, 2007	33.50	33.76	33.43	33.71
852	NYSE	CMP	Thu, May 3, 2007	33.75	33.91	33.15	33.48
851	NYSE	CMP	Wed, May 2, 2007	33.60	34.24	33.50	33.63
850	NYSE	CMP	Tue, May 1, 2007	34.16	34.19	33.23	33.60
849	NYSE	CMP	Mon, Apr 30, 2007	35.04	35.14	34.34	34.34
848	NYSE	CMP	Fri, Apr 27, 2007	35.15	35.22	34.85	35.04
847	NYSE	CMP	Thu, Apr 26, 2007	34.92	35.27	34.82	35.15
846	NYSE	CMP	Wed, Apr 25, 2007	34.88	35.27	34.69	35.05
845	NYSE	CMP	Tue, Apr 24, 2007	34.80	34.80	33.29	34.68
844	NYSE	CMP	Mon, Apr 23, 2007	33.95	34.14	32.26	33.12
843	NYSE	CMP	Fri, Apr 20, 2007	32.30	32.59	32.05	32.25
842	NYSE	CMP	Thu, Apr 19, 2007	31.76	32.00	31.63	31.82
841	NYSE	CMP	Wed, Apr 18, 2007	32.16	32.21	31.87	31.96
840	NYSE	CMP	Tue, Apr 17, 2007	32.89	32.89	31.89	32.12
839	NYSE	CMP	Mon, Apr 16, 2007	32.50	32.89	32.35	32.89
838	NYSE	CMP	Fri, Apr 13, 2007	32.60	32.92	32.17	32.33
837	NYSE	CMP	Thu, Apr 12, 2007	32.59	32.82	32.26	32.57
836	NYSE	CMP	Wed, Apr 11, 2007	33.27	33.34	32.50	32.74
835	NYSE	CMP	Tue, Apr 10, 2007	33.10	33.35	33.03	33.22
834	NYSE	CMP	Mon, Apr 9, 2007	33.04	33.56	33.04	33.20
833	NYSE	CMP	Thu, Apr 5, 2007	33.38	33.64	33.38	33.52
832	NYSE	CMP	Wed, Apr 4, 2007	33.85	33.85	33.32	33.38
831	NYSE	CMP	Tue, Apr 3, 2007	33.50	34.29	33.50	33.92
830	NYSE	CMP	Mon, Apr 2, 2007	33.42	33.50	33.16	33.32
829	NYSE	CMP	Fri, Mar 30, 2007	33.31	33.70	33.17	33.40
828	NYSE	CMP	Thu, Mar 29, 2007	33.65	33.76	32.92	33.24
827	NYSE	CMP	Wed, Mar 28, 2007	33.38	33.68	33.05	33.39
826	NYSE	CMP	Tue, Mar 27, 2007	33.96	34.00	33.54	33.61
825	NYSE	CMP	Mon, Mar 26, 2007	34.30	34.47	33.91	34.11
824	NYSE	CMP	Fri, Mar 23, 2007	33.69	34.23	33.65	34.22
823	NYSE	CMP	Thu, Mar 22, 2007	33.98	33.98	33.54	33.62
822	NYSE	CMP	Wed, Mar 21, 2007	33.38	33.88	32.93	33.88
821	NYSE	CMP	Tue, Mar 20, 2007	32.72	33.45	32.62	33.28
820	NYSE	CMP	Mon, Mar 19, 2007	32.50	33.13	32.50	32.94
819	NYSE	CMP	Fri, Mar 16, 2007	33.00	33.01	32.24	32.33
818	NYSE	CMP	Thu, Mar 15, 2007	32.47	33.27	32.47	33.00
817	NYSE	CMP	Wed, Mar 14, 2007	31.94	32.43	31.50	32.36
816	NYSE	CMP	Tue, Mar 13, 2007	33.19	33.56	32.01	32.04
815	NYSE	CMP	Mon, Mar 12, 2007	33.52	33.74	33.29	33.44
814	NYSE	CMP	Fri, Mar 9, 2007	32.53	33.52	32.33	33.51
813	NYSE	CMP	Thu, Mar 8, 2007	32.52	32.72	31.93	32.28
812	NYSE	CMP	Wed, Mar 7, 2007	31.67	32.14	31.50	31.62
811	NYSE	CMP	Tue, Mar 6, 2007	31.62	32.33	31.27	31.81
810	NYSE	CMP	Mon, Mar 5, 2007	31.77	31.88	31.25	31.61
809	NYSE	CMP	Fri, Mar 2, 2007	32.37	32.43	31.69	31.73
808	NYSE	CMP	Thu, Mar 1, 2007	32.45	32.76	31.10	32.62
807	NYSE	CMP	Wed, Feb 28, 2007	33.21	33.21	32.47	32.67
806	NYSE	CMP	Tue, Feb 27, 2007	34.10	34.24	32.50	33.29
805	NYSE	CMP	Mon, Feb 26, 2007	34.61	34.93	34.26	34.58
804	NYSE	CMP	Fri, Feb 23, 2007	34.55	34.86	34.30	34.60
803	NYSE	CMP	Thu, Feb 22, 2007	34.59	34.59	34.11	34.55
802	NYSE	CMP	Wed, Feb 21, 2007	34.50	34.62	34.09	34.59
801	NYSE	CMP	Tue, Feb 20, 2007	34.12	34.50	33.55	34.50
800	NYSE	CMP	Fri, Feb 16, 2007	33.95	34.54	33.91	34.27
799	NYSE	CMP	Thu, Feb 15, 2007	34.15	34.43	33.88	33.95
798	NYSE	CMP	Wed, Feb 14, 2007	33.80	35.08	33.70	34.15
797	NYSE	CMP	Tue, Feb 13, 2007	31.74	33.13	31.60	33.13
796	NYSE	CMP	Mon, Feb 12, 2007	31.64	32.15	31.60	32.02
795	NYSE	CMP	Fri, Feb 9, 2007	31.88	32.43	31.80	31.89
794	NYSE	CMP	Thu, Feb 8, 2007	32.20	32.20	31.75	31.88
793	NYSE	CMP	Wed, Feb 7, 2007	31.86	31.99	31.73	31.95
792	NYSE	CMP	Tue, Feb 6, 2007	31.46	31.86	31.41	31.70
791	NYSE	CMP	Mon, Feb 5, 2007	31.32	31.59	31.10	31.36
790	NYSE	CMP	Fri, Feb 2, 2007	31.44	31.60	30.87	31.29
789	NYSE	CMP	Thu, Feb 1, 2007	31.10	31.48	31.09	31.24
788	NYSE	CMP	Wed, Jan 31, 2007	30.64	31.19	30.37	31.03
787	NYSE	CMP	Tue, Jan 30, 2007	30.56	30.78	30.35	30.63
786	NYSE	CMP	Mon, Jan 29, 2007	30.80	30.84	30.23	30.55
785	NYSE	CMP	Fri, Jan 26, 2007	30.89	31.14	30.69	31.05
784	NYSE	CMP	Thu, Jan 25, 2007	31.87	31.87	30.76	30.79
783	NYSE	CMP	Wed, Jan 24, 2007	30.60	31.95	30.32	31.87
782	NYSE	CMP	Tue, Jan 23, 2007	30.66	31.43	30.55	31.20
781	NYSE	CMP	Mon, Jan 22, 2007	31.10	31.10	30.59	30.65
780	NYSE	CMP	Fri, Jan 19, 2007	31.58	31.81	31.19	31.24
779	NYSE	CMP	Thu, Jan 18, 2007	32.05	32.05	31.32	31.58
778	NYSE	CMP	Wed, Jan 17, 2007	31.21	32.27	31.20	32.14
777	NYSE	CMP	Tue, Jan 16, 2007	31.25	31.48	31.01	31.34
776	NYSE	CMP	Fri, Jan 12, 2007	30.64	31.29	30.64	31.00
775	NYSE	CMP	Thu, Jan 11, 2007	30.60	30.79	30.34	30.55
774	NYSE	CMP	Wed, Jan 10, 2007	30.70	30.70	30.35	30.50
773	NYSE	CMP	Tue, Jan 9, 2007	30.80	30.90	30.50	30.90
772	NYSE	CMP	Mon, Jan 8, 2007	30.51	30.87	30.20	30.70
771	NYSE	CMP	Fri, Jan 5, 2007	30.00	30.76	30.00	30.52
770	NYSE	CMP	Thu, Jan 4, 2007	30.96	31.03	30.33	30.72
769	NYSE	CMP	Wed, Jan 3, 2007	31.65	31.78	30.90	31.05
768	NYSE	CMP	Fri, Dec 29, 2006	31.49	31.62	31.41	31.56
767	NYSE	CMP	Thu, Dec 28, 2006	31.37	31.51	31.25	31.45
766	NYSE	CMP	Wed, Dec 27, 2006	31.29	31.36	31.15	31.30
765	NYSE	CMP	Tue, Dec 26, 2006	30.88	31.24	30.85	31.09
764	NYSE	CMP	Fri, Dec 22, 2006	30.97	30.97	30.48	30.63
763	NYSE	CMP	Thu, Dec 21, 2006	30.30	31.19	30.30	30.91
762	NYSE	CMP	Wed, Dec 20, 2006	31.04	31.04	29.82	30.18
761	NYSE	CMP	Tue, Dec 19, 2006	32.01	32.02	30.19	31.04
760	NYSE	CMP	Mon, Dec 18, 2006	33.50	33.54	32.21	32.26
759	NYSE	CMP	Fri, Dec 15, 2006	34.05	34.42	33.54	33.55
758	NYSE	CMP	Thu, Dec 14, 2006	33.83	34.32	33.76	34.04
757	NYSE	CMP	Wed, Dec 13, 2006	33.63	33.71	33.42	33.66
756	NYSE	CMP	Tue, Dec 12, 2006	33.98	33.98	33.14	33.43
755	NYSE	CMP	Mon, Dec 11, 2006	34.20	34.29	33.82	33.95
754	NYSE	CMP	Fri, Dec 8, 2006	33.68	34.39	33.65	34.27
753	NYSE	CMP	Thu, Dec 7, 2006	33.60	33.94	33.50	33.70
752	NYSE	CMP	Wed, Dec 6, 2006	33.73	33.89	33.42	33.56
751	NYSE	CMP	Tue, Dec 5, 2006	33.80	34.06	33.62	33.75
750	NYSE	CMP	Mon, Dec 4, 2006	32.81	33.84	32.81	33.80
749	NYSE	CMP	Fri, Dec 1, 2006	33.14	33.47	32.57	32.81
748	NYSE	CMP	Thu, Nov 30, 2006	32.72	33.23	32.57	33.10
747	NYSE	CMP	Wed, Nov 29, 2006	32.84	32.95	32.36	32.70
746	NYSE	CMP	Tue, Nov 28, 2006	32.28	32.89	32.02	32.89
745	NYSE	CMP	Mon, Nov 27, 2006	32.50	32.58	32.05	32.30
744	NYSE	CMP	Fri, Nov 24, 2006	32.26	32.79	32.20	32.66
743	NYSE	CMP	Wed, Nov 22, 2006	32.50	32.57	32.38	32.50
742	NYSE	CMP	Tue, Nov 21, 2006	32.73	32.77	32.32	32.50
741	NYSE	CMP	Mon, Nov 20, 2006	32.56	32.79	32.50	32.65
740	NYSE	CMP	Fri, Nov 17, 2006	33.26	33.34	32.69	32.70
739	NYSE	CMP	Thu, Nov 16, 2006	34.50	34.50	33.25	33.26
738	NYSE	CMP	Wed, Nov 15, 2006	33.78	34.28	33.73	34.10
737	NYSE	CMP	Tue, Nov 14, 2006	33.00	34.69	33.00	33.77
736	NYSE	CMP	Mon, Nov 13, 2006	32.55	32.99	32.52	32.99
735	NYSE	CMP	Fri, Nov 10, 2006	32.29	32.52	32.09	32.51
734	NYSE	CMP	Thu, Nov 9, 2006	32.46	32.59	32.05	32.13
733	NYSE	CMP	Wed, Nov 8, 2006	32.28	32.58	32.10	32.45
732	NYSE	CMP	Tue, Nov 7, 2006	32.15	32.24	31.65	32.24
731	NYSE	CMP	Mon, Nov 6, 2006	31.45	32.00	31.05	31.69
730	NYSE	CMP	Fri, Nov 3, 2006	30.63	30.73	30.40	30.56
729	NYSE	CMP	Thu, Nov 2, 2006	30.35	30.75	30.34	30.50
728	NYSE	CMP	Wed, Nov 1, 2006	30.99	31.42	30.25	30.35
727	NYSE	CMP	Tue, Oct 31, 2006	31.00	31.36	30.69	30.95
726	NYSE	CMP	Mon, Oct 30, 2006	29.89	30.51	29.77	30.50
725	NYSE	CMP	Fri, Oct 27, 2006	30.20	30.40	29.80	29.89
724	NYSE	CMP	Thu, Oct 26, 2006	30.50	30.54	30.23	30.33
723	NYSE	CMP	Wed, Oct 25, 2006	30.20	30.63	29.88	30.31
722	NYSE	CMP	Tue, Oct 24, 2006	30.30	30.40	29.70	30.17
721	NYSE	CMP	Mon, Oct 23, 2006	30.45	30.66	30.28	30.43
720	NYSE	CMP	Fri, Oct 20, 2006	30.90	30.90	30.41	30.55
719	NYSE	CMP	Thu, Oct 19, 2006	30.64	31.25	30.61	30.84
718	NYSE	CMP	Wed, Oct 18, 2006	30.45	30.73	30.09	30.57
717	NYSE	CMP	Tue, Oct 17, 2006	30.25	30.33	29.95	30.26
716	NYSE	CMP	Mon, Oct 16, 2006	29.96	30.38	29.90	30.37
715	NYSE	CMP	Fri, Oct 13, 2006	29.94	30.20	29.74	29.90
714	NYSE	CMP	Thu, Oct 12, 2006	29.55	29.97	29.55	29.92
713	NYSE	CMP	Wed, Oct 11, 2006	28.95	29.62	28.86	29.52
712	NYSE	CMP	Tue, Oct 10, 2006	29.18	29.27	28.80	29.24
711	NYSE	CMP	Mon, Oct 9, 2006	29.07	29.33	28.69	29.18
710	NYSE	CMP	Fri, Oct 6, 2006	29.15	29.23	28.80	28.97
709	NYSE	CMP	Thu, Oct 5, 2006	29.00	29.44	28.96	29.13
708	NYSE	CMP	Wed, Oct 4, 2006	28.41	28.98	28.28	28.98
707	NYSE	CMP	Tue, Oct 3, 2006	27.90	28.63	27.79	28.51
706	NYSE	CMP	Mon, Oct 2, 2006	28.24	28.36	27.79	27.98
705	NYSE	CMP	Fri, Sep 29, 2006	28.48	28.51	28.22	28.31
704	NYSE	CMP	Thu, Sep 28, 2006	28.40	28.53	28.00	28.48
703	NYSE	CMP	Wed, Sep 27, 2006	28.38	28.60	28.28	28.35
702	NYSE	CMP	Tue, Sep 26, 2006	27.97	28.37	27.94	28.37
701	NYSE	CMP	Mon, Sep 25, 2006	27.90	28.17	27.60	27.96
700	NYSE	CMP	Fri, Sep 22, 2006	27.70	27.88	27.38	27.74
699	NYSE	CMP	Thu, Sep 21, 2006	27.60	28.14	27.42	27.63
698	NYSE	CMP	Wed, Sep 20, 2006	27.40	27.72	27.32	27.52
697	NYSE	CMP	Tue, Sep 19, 2006	27.49	27.89	27.12	27.26
696	NYSE	CMP	Mon, Sep 18, 2006	27.02	27.72	26.63	27.48
695	NYSE	CMP	Fri, Sep 15, 2006	26.95	27.18	26.77	27.18
694	NYSE	CMP	Thu, Sep 14, 2006	27.20	27.35	26.63	26.75
693	NYSE	CMP	Wed, Sep 13, 2006	27.02	27.26	26.76	27.25
692	NYSE	CMP	Tue, Sep 12, 2006	26.40	27.00	26.31	26.91
691	NYSE	CMP	Mon, Sep 11, 2006	26.98	27.03	26.19	26.29
690	NYSE	CMP	Fri, Sep 8, 2006	26.52	27.13	26.34	27.02
689	NYSE	CMP	Thu, Sep 7, 2006	26.58	26.92	26.23	26.39
688	NYSE	CMP	Wed, Sep 6, 2006	27.25	27.46	26.72	26.74
687	NYSE	CMP	Tue, Sep 5, 2006	27.18	27.50	27.01	27.41
686	NYSE	CMP	Fri, Sep 1, 2006	26.63	27.20	26.51	27.05
685	NYSE	CMP	Thu, Aug 31, 2006	26.82	27.13	26.65	26.73
684	NYSE	CMP	Wed, Aug 30, 2006	26.29	26.79	26.18	26.69
683	NYSE	CMP	Tue, Aug 29, 2006	26.28	26.50	26.07	26.30
682	NYSE	CMP	Mon, Aug 28, 2006	26.18	26.49	25.90	26.21
681	NYSE	CMP	Fri, Aug 25, 2006	26.20	26.55	26.00	26.14
680	NYSE	CMP	Thu, Aug 24, 2006	26.63	26.63	26.18	26.34
679	NYSE	CMP	Wed, Aug 23, 2006	27.10	27.20	26.30	26.50
678	NYSE	CMP	Tue, Aug 22, 2006	26.45	27.01	26.45	27.00
677	NYSE	CMP	Mon, Aug 21, 2006	26.78	26.78	26.50	26.52
676	NYSE	CMP	Fri, Aug 18, 2006	26.90	27.04	26.59	27.00
675	NYSE	CMP	Thu, Aug 17, 2006	26.60	26.88	26.56	26.77
674	NYSE	CMP	Wed, Aug 16, 2006	27.19	27.25	26.59	26.75
673	NYSE	CMP	Tue, Aug 15, 2006	27.25	27.47	26.86	26.99
672	NYSE	CMP	Mon, Aug 14, 2006	26.85	27.14	26.76	26.86
671	NYSE	CMP	Fri, Aug 11, 2006	26.92	27.11	26.60	26.65
670	NYSE	CMP	Thu, Aug 10, 2006	25.75	26.95	25.65	26.72
669	NYSE	CMP	Wed, Aug 9, 2006	26.21	26.46	25.83	25.94
668	NYSE	CMP	Tue, Aug 8, 2006	26.90	26.90	25.87	25.96
667	NYSE	CMP	Mon, Aug 7, 2006	26.93	27.10	26.51	26.93
666	NYSE	CMP	Fri, Aug 4, 2006	26.82	27.10	26.37	26.93
665	NYSE	CMP	Thu, Aug 3, 2006	26.50	26.80	26.26	26.57
664	NYSE	CMP	Wed, Aug 2, 2006	26.95	27.75	26.75	26.88
663	NYSE	CMP	Tue, Aug 1, 2006	26.90	26.91	26.01	26.67
662	NYSE	CMP	Mon, Jul 31, 2006	25.75	26.99	25.75	26.71
661	NYSE	CMP	Fri, Jul 28, 2006	25.41	25.65	25.27	25.50
660	NYSE	CMP	Thu, Jul 27, 2006	25.13	25.75	25.04	25.16
659	NYSE	CMP	Wed, Jul 26, 2006	25.50	25.50	24.71	25.08
658	NYSE	CMP	Tue, Jul 25, 2006	25.70	25.70	25.01	25.50
657	NYSE	CMP	Mon, Jul 24, 2006	25.75	26.01	25.69	25.77
656	NYSE	CMP	Fri, Jul 21, 2006	25.39	25.67	25.22	25.44
655	NYSE	CMP	Thu, Jul 20, 2006	25.74	25.84	25.15	25.39
654	NYSE	CMP	Wed, Jul 19, 2006	25.60	26.39	25.50	25.58
653	NYSE	CMP	Tue, Jul 18, 2006	25.45	25.70	25.08	25.58
652	NYSE	CMP	Mon, Jul 17, 2006	24.74	25.28	24.74	25.21
651	NYSE	CMP	Fri, Jul 14, 2006	24.92	25.05	24.51	24.84
650	NYSE	CMP	Thu, Jul 13, 2006	25.59	25.67	24.80	24.91
649	NYSE	CMP	Wed, Jul 12, 2006	26.03	26.20	25.56	25.69
648	NYSE	CMP	Tue, Jul 11, 2006	25.97	26.30	25.60	26.12
647	NYSE	CMP	Mon, Jul 10, 2006	25.77	26.26	25.75	25.96
646	NYSE	CMP	Fri, Jul 7, 2006	25.95	26.45	25.71	25.72
645	NYSE	CMP	Thu, Jul 6, 2006	25.43	25.73	25.13	25.34
644	NYSE	CMP	Wed, Jul 5, 2006	25.03	25.49	24.75	25.42
643	NYSE	CMP	Mon, Jul 3, 2006	24.97	25.26	24.95	25.15
642	NYSE	CMP	Fri, Jun 30, 2006	25.60	25.76	24.78	24.95
641	NYSE	CMP	Thu, Jun 29, 2006	25.55	25.86	25.00	25.62
640	NYSE	CMP	Wed, Jun 28, 2006	24.65	25.51	24.55	25.30
639	NYSE	CMP	Tue, Jun 27, 2006	25.15	25.29	24.54	24.54
638	NYSE	CMP	Mon, Jun 26, 2006	25.10	25.20	24.80	25.06
637	NYSE	CMP	Fri, Jun 23, 2006	25.03	25.54	24.77	24.98
636	NYSE	CMP	Thu, Jun 22, 2006	25.02	25.44	24.79	25.11
635	NYSE	CMP	Wed, Jun 21, 2006	24.83	25.14	24.71	25.00
634	NYSE	CMP	Tue, Jun 20, 2006	24.74	25.13	24.63	24.83
633	NYSE	CMP	Mon, Jun 19, 2006	24.82	24.93	24.41	24.63
632	NYSE	CMP	Fri, Jun 16, 2006	25.00	25.00	24.47	24.81
631	NYSE	CMP	Thu, Jun 15, 2006	24.55	25.24	24.51	25.00
630	NYSE	CMP	Wed, Jun 14, 2006	24.52	24.69	24.30	24.55
629	NYSE	CMP	Tue, Jun 13, 2006	24.70	25.00	24.41	24.56
628	NYSE	CMP	Mon, Jun 12, 2006	25.07	25.41	24.60	24.71
627	NYSE	CMP	Fri, Jun 9, 2006	24.99	25.49	24.81	24.97
626	NYSE	CMP	Thu, Jun 8, 2006	24.80	25.40	24.54	25.00
625	NYSE	CMP	Wed, Jun 7, 2006	24.86	25.29	24.69	24.85
624	NYSE	CMP	Tue, Jun 6, 2006	25.35	25.48	24.78	25.00
623	NYSE	CMP	Mon, Jun 5, 2006	25.81	25.87	25.23	25.29
622	NYSE	CMP	Fri, Jun 2, 2006	26.10	26.20	25.80	25.96
621	NYSE	CMP	Thu, Jun 1, 2006	25.51	26.05	25.51	25.85
620	NYSE	CMP	Wed, May 31, 2006	25.11	25.76	25.11	25.48
619	NYSE	CMP	Tue, May 30, 2006	25.71	25.93	25.12	25.15
618	NYSE	CMP	Fri, May 26, 2006	25.70	26.18	25.70	25.97
617	NYSE	CMP	Thu, May 25, 2006	25.36	25.68	24.96	25.55
616	NYSE	CMP	Wed, May 24, 2006	25.15	25.64	24.58	25.22
615	NYSE	CMP	Tue, May 23, 2006	25.29	25.70	25.18	25.18
614	NYSE	CMP	Mon, May 22, 2006	25.30	25.53	25.00	25.22
613	NYSE	CMP	Fri, May 19, 2006	25.27	25.55	24.85	25.43
612	NYSE	CMP	Thu, May 18, 2006	25.62	25.91	25.26	25.26
611	NYSE	CMP	Wed, May 17, 2006	25.62	25.91	25.34	25.48
610	NYSE	CMP	Tue, May 16, 2006	26.12	26.22	25.63	25.86
609	NYSE	CMP	Mon, May 15, 2006	25.74	26.29	25.50	26.07
608	NYSE	CMP	Fri, May 12, 2006	26.42	26.45	25.50	25.74
607	NYSE	CMP	Thu, May 11, 2006	26.81	26.81	26.22	26.52
606	NYSE	CMP	Wed, May 10, 2006	26.95	27.14	26.48	26.89
605	NYSE	CMP	Tue, May 9, 2006	26.70	27.06	26.49	26.95
604	NYSE	CMP	Mon, May 8, 2006	27.00	27.00	26.29	26.77
603	NYSE	CMP	Fri, May 5, 2006	27.60	27.60	27.05	27.25
602	NYSE	CMP	Thu, May 4, 2006	27.73	27.75	26.68	27.60
601	NYSE	CMP	Wed, May 3, 2006	26.00	27.50	25.92	27.33
600	NYSE	CMP	Tue, May 2, 2006	26.15	26.50	25.84	26.50
599	NYSE	CMP	Mon, May 1, 2006	26.32	26.40	26.02	26.14
598	NYSE	CMP	Fri, Apr 28, 2006	26.21	26.50	26.02	26.33
597	NYSE	CMP	Thu, Apr 27, 2006	26.45	27.24	26.11	26.29
596	NYSE	CMP	Wed, Apr 26, 2006	26.39	26.45	26.19	26.29
595	NYSE	CMP	Tue, Apr 25, 2006	26.15	26.34	26.05	26.29
594	NYSE	CMP	Mon, Apr 24, 2006	26.38	26.38	26.01	26.25
593	NYSE	CMP	Fri, Apr 21, 2006	26.40	26.49	26.05	26.39
592	NYSE	CMP	Thu, Apr 20, 2006	26.40	26.42	25.66	26.02
591	NYSE	CMP	Wed, Apr 19, 2006	26.12	26.48	25.90	26.48
590	NYSE	CMP	Tue, Apr 18, 2006	25.68	26.24	25.63	26.15
589	NYSE	CMP	Mon, Apr 17, 2006	25.79	26.00	25.38	25.52
588	NYSE	CMP	Thu, Apr 13, 2006	25.92	26.00	25.68	25.77
587	NYSE	CMP	Wed, Apr 12, 2006	25.35	25.94	25.31	25.87
586	NYSE	CMP	Tue, Apr 11, 2006	25.57	25.79	25.48	25.50
585	NYSE	CMP	Mon, Apr 10, 2006	25.46	25.93	25.41	25.57
584	NYSE	CMP	Fri, Apr 7, 2006	25.69	26.00	25.39	25.52
583	NYSE	CMP	Thu, Apr 6, 2006	26.01	26.20	25.46	25.69
582	NYSE	CMP	Wed, Apr 5, 2006	25.83	26.19	25.79	26.01
581	NYSE	CMP	Tue, Apr 4, 2006	25.18	25.94	25.18	25.64
580	NYSE	CMP	Mon, Apr 3, 2006	24.95	25.32	24.94	25.18
579	NYSE	CMP	Fri, Mar 31, 2006	24.54	24.99	24.42	24.99
578	NYSE	CMP	Thu, Mar 30, 2006	25.25	25.30	24.25	24.49
577	NYSE	CMP	Wed, Mar 29, 2006	24.78	25.00	24.78	24.87
576	NYSE	CMP	Tue, Mar 28, 2006	24.90	25.01	24.78	24.85
575	NYSE	CMP	Mon, Mar 27, 2006	24.81	24.96	24.72	24.86
574	NYSE	CMP	Fri, Mar 24, 2006	24.67	24.88	24.67	24.74
573	NYSE	CMP	Thu, Mar 23, 2006	24.37	24.87	24.29	24.75
572	NYSE	CMP	Wed, Mar 22, 2006	24.15	24.46	24.00	24.32
571	NYSE	CMP	Tue, Mar 21, 2006	24.68	24.90	24.08	24.11
570	NYSE	CMP	Mon, Mar 20, 2006	24.65	24.82	24.55	24.62
569	NYSE	CMP	Fri, Mar 17, 2006	24.75	24.83	24.55	24.73
568	NYSE	CMP	Thu, Mar 16, 2006	24.86	25.04	24.71	24.75
567	NYSE	CMP	Wed, Mar 15, 2006	24.99	24.99	24.54	24.75
566	NYSE	CMP	Tue, Mar 14, 2006	24.94	25.28	24.57	24.99
565	NYSE	CMP	Mon, Mar 13, 2006	25.48	25.48	24.58	24.93
564	NYSE	CMP	Fri, Mar 10, 2006	25.15	25.50	25.03	25.38
563	NYSE	CMP	Thu, Mar 9, 2006	24.85	25.24	24.74	25.01
562	NYSE	CMP	Wed, Mar 8, 2006	24.36	24.62	24.21	24.61
561	NYSE	CMP	Tue, Mar 7, 2006	24.15	24.40	23.92	24.36
560	NYSE	CMP	Mon, Mar 6, 2006	24.79	24.79	23.82	24.14
559	NYSE	CMP	Fri, Mar 3, 2006	24.87	24.91	24.56	24.69
558	NYSE	CMP	Thu, Mar 2, 2006	24.84	24.90	24.65	24.85
557	NYSE	CMP	Wed, Mar 1, 2006	24.90	24.90	24.59	24.85
556	NYSE	CMP	Tue, Feb 28, 2006	24.84	25.13	24.56	24.95
555	NYSE	CMP	Mon, Feb 27, 2006	24.40	24.90	24.35	24.84
554	NYSE	CMP	Fri, Feb 24, 2006	24.99	24.99	24.60	24.68
553	NYSE	CMP	Thu, Feb 23, 2006	25.13	25.35	24.80	24.97
552	NYSE	CMP	Wed, Feb 22, 2006	25.01	25.37	24.98	25.07
551	NYSE	CMP	Tue, Feb 21, 2006	25.85	25.85	24.80	25.00
550	NYSE	CMP	Fri, Feb 17, 2006	25.60	25.99	25.55	25.80
549	NYSE	CMP	Thu, Feb 16, 2006	25.16	25.52	25.15	25.26
548	NYSE	CMP	Wed, Feb 15, 2006	24.20	25.26	24.10	25.26
547	NYSE	CMP	Tue, Feb 14, 2006	24.25	24.74	23.86	24.49
546	NYSE	CMP	Mon, Feb 13, 2006	22.20	22.80	21.98	22.69
545	NYSE	CMP	Fri, Feb 10, 2006	22.55	22.72	22.05	22.13
544	NYSE	CMP	Thu, Feb 9, 2006	22.75	23.00	22.45	22.45
543	NYSE	CMP	Wed, Feb 8, 2006	23.20	23.31	22.10	22.57
542	NYSE	CMP	Tue, Feb 7, 2006	23.48	23.48	22.62	23.06
541	NYSE	CMP	Mon, Feb 6, 2006	24.70	24.70	23.32	23.47
540	NYSE	CMP	Fri, Feb 3, 2006	24.38	24.75	24.35	24.67
539	NYSE	CMP	Thu, Feb 2, 2006	24.60	24.70	24.26	24.31
538	NYSE	CMP	Wed, Feb 1, 2006	24.66	24.75	24.47	24.58
537	NYSE	CMP	Tue, Jan 31, 2006	24.30	24.71	24.21	24.62
536	NYSE	CMP	Mon, Jan 30, 2006	25.13	25.16	24.20	24.37
535	NYSE	CMP	Fri, Jan 27, 2006	26.04	26.33	25.14	25.22
534	NYSE	CMP	Thu, Jan 26, 2006	26.03	26.16	25.77	26.06
533	NYSE	CMP	Wed, Jan 25, 2006	25.90	26.00	25.64	26.00
532	NYSE	CMP	Tue, Jan 24, 2006	25.68	26.06	25.54	25.93
531	NYSE	CMP	Mon, Jan 23, 2006	25.65	25.91	25.51	25.69
530	NYSE	CMP	Fri, Jan 20, 2006	25.91	25.91	25.40	25.56
529	NYSE	CMP	Thu, Jan 19, 2006	25.50	25.88	25.40	25.79
528	NYSE	CMP	Wed, Jan 18, 2006	25.26	25.52	25.10	25.38
527	NYSE	CMP	Tue, Jan 17, 2006	25.30	25.48	25.10	25.36
526	NYSE	CMP	Fri, Jan 13, 2006	25.06	25.53	25.05	25.44
525	NYSE	CMP	Thu, Jan 12, 2006	25.38	25.41	25.01	25.05
524	NYSE	CMP	Wed, Jan 11, 2006	25.57	25.60	25.22	25.38
523	NYSE	CMP	Tue, Jan 10, 2006	25.38	25.68	25.22	25.57
522	NYSE	CMP	Mon, Jan 9, 2006	25.29	25.59	25.29	25.46
521	NYSE	CMP	Fri, Jan 6, 2006	25.45	25.49	25.28	25.30
520	NYSE	CMP	Thu, Jan 5, 2006	25.35	25.78	25.10	25.38
519	NYSE	CMP	Wed, Jan 4, 2006	24.87	25.58	24.85	25.46
518	NYSE	CMP	Tue, Jan 3, 2006	24.74	25.00	24.21	24.98
517	NYSE	CMP	Fri, Dec 30, 2005	24.74	24.74	24.46	24.54
516	NYSE	CMP	Thu, Dec 29, 2005	24.90	25.10	24.77	24.84
515	NYSE	CMP	Wed, Dec 28, 2005	24.63	24.85	24.57	24.85
514	NYSE	CMP	Tue, Dec 27, 2005	24.63	24.88	24.31	24.57
513	NYSE	CMP	Fri, Dec 23, 2005	24.64	24.65	24.31	24.52
512	NYSE	CMP	Thu, Dec 22, 2005	24.53	24.70	24.18	24.50
511	NYSE	CMP	Wed, Dec 21, 2005	24.22	24.43	24.06	24.32
510	NYSE	CMP	Tue, Dec 20, 2005	24.53	24.53	24.00	24.10
509	NYSE	CMP	Mon, Dec 19, 2005	24.95	24.95	24.36	24.47
508	NYSE	CMP	Fri, Dec 16, 2005	24.78	25.01	24.71	24.95
507	NYSE	CMP	Thu, Dec 15, 2005	24.71	24.75	24.49	24.69
506	NYSE	CMP	Wed, Dec 14, 2005	25.24	25.30	24.62	24.67
505	NYSE	CMP	Tue, Dec 13, 2005	24.43	25.00	24.43	24.99
504	NYSE	CMP	Mon, Dec 12, 2005	24.93	24.98	24.21	24.31
503	NYSE	CMP	Fri, Dec 9, 2005	25.00	25.11	24.54	24.73
502	NYSE	CMP	Thu, Dec 8, 2005	24.73	25.24	24.66	24.86
501	NYSE	CMP	Wed, Dec 7, 2005	24.67	24.96	24.33	24.62
500	NYSE	CMP	Tue, Dec 6, 2005	24.84	25.12	24.60	24.63
499	NYSE	CMP	Mon, Dec 5, 2005	24.70	25.00	24.56	24.76
498	NYSE	CMP	Fri, Dec 2, 2005	24.35	24.92	24.33	24.68
497	NYSE	CMP	Thu, Dec 1, 2005	24.11	24.46	24.09	24.31
496	NYSE	CMP	Wed, Nov 30, 2005	23.91	24.30	23.91	24.08
495	NYSE	CMP	Tue, Nov 29, 2005	23.93	24.16	23.85	23.86
494	NYSE	CMP	Mon, Nov 28, 2005	24.31	24.35	23.96	23.96
493	NYSE	CMP	Fri, Nov 25, 2005	23.90	24.14	23.80	24.04
492	NYSE	CMP	Wed, Nov 23, 2005	24.05	24.20	23.81	23.90
491	NYSE	CMP	Tue, Nov 22, 2005	24.15	24.25	23.95	23.98
490	NYSE	CMP	Mon, Nov 21, 2005	24.50	24.55	24.02	24.05
489	NYSE	CMP	Fri, Nov 18, 2005	23.92	23.92	23.61	23.91
488	NYSE	CMP	Thu, Nov 17, 2005	23.63	23.80	23.59	23.72
487	NYSE	CMP	Wed, Nov 16, 2005	23.75	23.88	23.26	23.47
486	NYSE	CMP	Tue, Nov 15, 2005	23.87	23.87	23.55	23.69
485	NYSE	CMP	Mon, Nov 14, 2005	23.83	23.99	23.65	23.82
484	NYSE	CMP	Fri, Nov 11, 2005	23.74	23.83	23.62	23.70
483	NYSE	CMP	Thu, Nov 10, 2005	23.68	23.87	23.52	23.74
482	NYSE	CMP	Wed, Nov 9, 2005	23.54	23.92	23.50	23.72
481	NYSE	CMP	Tue, Nov 8, 2005	23.74	23.74	23.29	23.55
480	NYSE	CMP	Mon, Nov 7, 2005	23.97	24.02	23.57	23.64
479	NYSE	CMP	Fri, Nov 4, 2005	24.11	24.15	23.71	23.97
478	NYSE	CMP	Thu, Nov 3, 2005	24.22	24.65	23.84	23.95
477	NYSE	CMP	Wed, Nov 2, 2005	23.38	24.40	23.00	24.04
476	NYSE	CMP	Tue, Nov 1, 2005	22.60	23.09	22.40	22.99
475	NYSE	CMP	Mon, Oct 31, 2005	22.15	22.50	22.13	22.39
474	NYSE	CMP	Fri, Oct 28, 2005	21.93	22.24	21.86	22.05
473	NYSE	CMP	Thu, Oct 27, 2005	22.05	22.10	21.81	21.88
472	NYSE	CMP	Wed, Oct 26, 2005	22.05	22.40	22.00	22.00
471	NYSE	CMP	Tue, Oct 25, 2005	22.25	22.34	22.01	22.17
470	NYSE	CMP	Mon, Oct 24, 2005	22.37	22.50	22.14	22.25
469	NYSE	CMP	Fri, Oct 21, 2005	22.30	22.58	22.15	22.29
468	NYSE	CMP	Thu, Oct 20, 2005	22.67	22.72	22.09	22.29
467	NYSE	CMP	Wed, Oct 19, 2005	22.34	22.79	22.19	22.65
466	NYSE	CMP	Tue, Oct 18, 2005	22.75	22.75	22.26	22.34
465	NYSE	CMP	Mon, Oct 17, 2005	22.83	22.85	22.60	22.66
464	NYSE	CMP	Fri, Oct 14, 2005	22.62	22.89	22.37	22.79
463	NYSE	CMP	Thu, Oct 13, 2005	22.20	22.53	22.15	22.44
462	NYSE	CMP	Wed, Oct 12, 2005	22.54	22.73	22.19	22.19
461	NYSE	CMP	Tue, Oct 11, 2005	22.75	23.00	22.50	22.54
460	NYSE	CMP	Mon, Oct 10, 2005	22.97	22.99	22.70	22.73
459	NYSE	CMP	Fri, Oct 7, 2005	23.00	23.05	22.81	22.89
458	NYSE	CMP	Thu, Oct 6, 2005	22.89	23.06	22.75	22.91
457	NYSE	CMP	Wed, Oct 5, 2005	22.95	23.02	22.75	22.89
456	NYSE	CMP	Tue, Oct 4, 2005	23.10	23.10	22.82	22.95
455	NYSE	CMP	Mon, Oct 3, 2005	23.05	23.41	23.00	23.10
454	NYSE	CMP	Fri, Sep 30, 2005	23.30	23.30	22.99	23.00
453	NYSE	CMP	Thu, Sep 29, 2005	23.17	23.34	22.96	23.24
452	NYSE	CMP	Wed, Sep 28, 2005	23.73	23.76	23.17	23.17
451	NYSE	CMP	Tue, Sep 27, 2005	23.20	23.71	22.85	23.58
450	NYSE	CMP	Mon, Sep 26, 2005	23.59	24.02	23.25	23.25
449	NYSE	CMP	Fri, Sep 23, 2005	23.77	23.90	23.42	23.50
448	NYSE	CMP	Thu, Sep 22, 2005	23.34	24.05	23.08	23.70
447	NYSE	CMP	Wed, Sep 21, 2005	24.16	24.30	23.06	23.28
446	NYSE	CMP	Tue, Sep 20, 2005	24.44	24.80	24.06	24.15
445	NYSE	CMP	Mon, Sep 19, 2005	24.65	24.65	24.43	24.43
444	NYSE	CMP	Fri, Sep 16, 2005	24.72	24.76	24.35	24.54
443	NYSE	CMP	Thu, Sep 15, 2005	24.70	24.99	24.51	24.72
442	NYSE	CMP	Wed, Sep 14, 2005	24.20	24.64	24.10	24.64
441	NYSE	CMP	Tue, Sep 13, 2005	24.18	24.18	23.76	23.97
440	NYSE	CMP	Mon, Sep 12, 2005	24.30	24.54	24.00	24.18
439	NYSE	CMP	Fri, Sep 9, 2005	24.35	24.35	24.00	24.08
438	NYSE	CMP	Thu, Sep 8, 2005	24.50	24.60	24.15	24.19
437	NYSE	CMP	Wed, Sep 7, 2005	24.49	24.51	24.45	24.49
436	NYSE	CMP	Tue, Sep 6, 2005	24.50	24.60	24.39	24.49
435	NYSE	CMP	Fri, Sep 2, 2005	24.30	24.50	24.30	24.47
434	NYSE	CMP	Thu, Sep 1, 2005	24.60	24.60	24.05	24.19
433	NYSE	CMP	Wed, Aug 31, 2005	24.59	24.77	24.25	24.61
432	NYSE	CMP	Tue, Aug 30, 2005	24.60	24.60	24.23	24.49
431	NYSE	CMP	Mon, Aug 29, 2005	23.99	24.88	23.96	24.76
430	NYSE	CMP	Fri, Aug 26, 2005	24.24	24.24	23.70	23.93
429	NYSE	CMP	Thu, Aug 25, 2005	24.38	24.42	23.96	24.12
428	NYSE	CMP	Wed, Aug 24, 2005	24.76	24.76	24.10	24.24
427	NYSE	CMP	Tue, Aug 23, 2005	25.20	25.20	24.58	24.72
426	NYSE	CMP	Mon, Aug 22, 2005	25.08	25.20	24.82	25.10
425	NYSE	CMP	Fri, Aug 19, 2005	24.48	24.95	24.35	24.88
424	NYSE	CMP	Thu, Aug 18, 2005	24.63	24.79	24.47	24.47
423	NYSE	CMP	Wed, Aug 17, 2005	24.88	25.01	24.55	24.63
422	NYSE	CMP	Tue, Aug 16, 2005	24.62	25.08	24.53	24.93
421	NYSE	CMP	Mon, Aug 15, 2005	24.66	24.90	24.21	24.61
420	NYSE	CMP	Fri, Aug 12, 2005	24.90	24.90	24.44	24.60
419	NYSE	CMP	Thu, Aug 11, 2005	24.90	25.00	24.82	24.97
418	NYSE	CMP	Wed, Aug 10, 2005	25.00	25.23	24.86	24.93
417	NYSE	CMP	Tue, Aug 9, 2005	25.25	25.25	24.80	24.91
416	NYSE	CMP	Mon, Aug 8, 2005	25.51	25.54	25.05	25.26
415	NYSE	CMP	Fri, Aug 5, 2005	25.49	25.49	25.09	25.41
414	NYSE	CMP	Thu, Aug 4, 2005	25.55	25.75	25.22	25.40
413	NYSE	CMP	Wed, Aug 3, 2005	25.71	25.89	25.58	25.64
412	NYSE	CMP	Tue, Aug 2, 2005	25.80	26.26	25.70	25.72
411	NYSE	CMP	Mon, Aug 1, 2005	25.65	25.76	25.51	25.75
410	NYSE	CMP	Fri, Jul 29, 2005	25.79	25.79	25.44	25.45
409	NYSE	CMP	Thu, Jul 28, 2005	25.61	25.95	25.53	25.76
408	NYSE	CMP	Wed, Jul 27, 2005	25.38	25.46	25.13	25.45
407	NYSE	CMP	Tue, Jul 26, 2005	25.41	25.53	25.26	25.38
406	NYSE	CMP	Mon, Jul 25, 2005	25.35	25.76	25.30	25.35
405	NYSE	CMP	Fri, Jul 22, 2005	24.75	25.39	24.40	25.38
404	NYSE	CMP	Thu, Jul 21, 2005	25.35	25.35	24.50	24.57
403	NYSE	CMP	Wed, Jul 20, 2005	25.01	25.53	25.01	25.35
402	NYSE	CMP	Tue, Jul 19, 2005	24.81	25.10	24.77	25.01
401	NYSE	CMP	Mon, Jul 18, 2005	24.86	25.04	24.70	24.71
400	NYSE	CMP	Fri, Jul 15, 2005	24.70	24.90	24.70	24.84
399	NYSE	CMP	Thu, Jul 14, 2005	24.95	25.02	24.70	24.70
398	NYSE	CMP	Wed, Jul 13, 2005	24.99	25.05	24.76	24.78
397	NYSE	CMP	Tue, Jul 12, 2005	25.14	25.20	24.88	24.91
396	NYSE	CMP	Mon, Jul 11, 2005	24.35	25.50	24.35	24.96
395	NYSE	CMP	Fri, Jul 8, 2005	23.90	24.49	23.90	24.40
394	NYSE	CMP	Thu, Jul 7, 2005	23.93	24.00	23.60	23.99
393	NYSE	CMP	Wed, Jul 6, 2005	24.08	24.21	23.92	23.95
392	NYSE	CMP	Tue, Jul 5, 2005	23.98	24.12	23.89	24.03
391	NYSE	CMP	Fri, Jul 1, 2005	23.60	23.94	23.52	23.94
390	NYSE	CMP	Thu, Jun 30, 2005	23.60	23.78	23.39	23.40
389	NYSE	CMP	Wed, Jun 29, 2005	23.35	23.74	23.35	23.60
388	NYSE	CMP	Tue, Jun 28, 2005	22.81	23.55	22.81	23.45
387	NYSE	CMP	Mon, Jun 27, 2005	23.16	23.16	22.80	22.80
386	NYSE	CMP	Fri, Jun 24, 2005	23.22	23.22	22.76	23.03
385	NYSE	CMP	Thu, Jun 23, 2005	23.61	23.61	22.66	23.12
384	NYSE	CMP	Wed, Jun 22, 2005	23.90	23.90	23.44	23.61
383	NYSE	CMP	Tue, Jun 21, 2005	23.80	23.80	23.34	23.71
382	NYSE	CMP	Mon, Jun 20, 2005	23.95	24.10	23.78	23.81
381	NYSE	CMP	Fri, Jun 17, 2005	24.21	24.25	23.90	24.00
380	NYSE	CMP	Thu, Jun 16, 2005	23.98	24.28	23.81	24.08
379	NYSE	CMP	Wed, Jun 15, 2005	23.85	23.93	23.65	23.89
378	NYSE	CMP	Tue, Jun 14, 2005	23.55	23.74	23.50	23.68
377	NYSE	CMP	Mon, Jun 13, 2005	23.41	23.63	23.36	23.43
376	NYSE	CMP	Fri, Jun 10, 2005	23.61	23.66	23.05	23.37
375	NYSE	CMP	Thu, Jun 9, 2005	23.40	23.68	23.27	23.62
374	NYSE	CMP	Wed, Jun 8, 2005	23.75	23.84	23.32	23.44
373	NYSE	CMP	Tue, Jun 7, 2005	23.45	23.74	23.41	23.60
372	NYSE	CMP	Mon, Jun 6, 2005	23.25	23.39	23.19	23.30
371	NYSE	CMP	Fri, Jun 3, 2005	23.04	23.32	23.04	23.19
370	NYSE	CMP	Thu, Jun 2, 2005	22.87	23.22	22.85	23.04
369	NYSE	CMP	Wed, Jun 1, 2005	22.54	23.05	22.45	22.89
368	NYSE	CMP	Tue, May 31, 2005	22.30	22.83	22.28	22.53
367	NYSE	CMP	Fri, May 27, 2005	22.70	22.70	22.20	22.36
366	NYSE	CMP	Thu, May 26, 2005	22.80	23.03	22.75	22.89
365	NYSE	CMP	Wed, May 25, 2005	23.35	23.35	22.72	22.73
364	NYSE	CMP	Tue, May 24, 2005	23.55	23.60	23.31	23.35
363	NYSE	CMP	Mon, May 23, 2005	23.65	23.65	23.34	23.49
362	NYSE	CMP	Fri, May 20, 2005	23.29	23.64	23.12	23.53
361	NYSE	CMP	Thu, May 19, 2005	23.85	23.90	23.07	23.29
360	NYSE	CMP	Wed, May 18, 2005	23.23	23.66	23.00	23.66
359	NYSE	CMP	Tue, May 17, 2005	23.00	23.19	22.62	23.05
358	NYSE	CMP	Mon, May 16, 2005	22.88	23.10	22.73	23.00
357	NYSE	CMP	Fri, May 13, 2005	22.95	23.27	22.65	22.73
356	NYSE	CMP	Thu, May 12, 2005	23.70	23.70	22.54	22.96
355	NYSE	CMP	Wed, May 11, 2005	23.79	23.86	23.58	23.71
354	NYSE	CMP	Tue, May 10, 2005	24.40	24.40	23.70	23.70
353	NYSE	CMP	Mon, May 9, 2005	24.84	24.84	24.28	24.29
352	NYSE	CMP	Fri, May 6, 2005	24.93	24.93	24.60	24.60
351	NYSE	CMP	Thu, May 5, 2005	24.95	24.95	24.30	24.73
350	NYSE	CMP	Wed, May 4, 2005	24.00	24.90	23.95	24.80
349	NYSE	CMP	Tue, May 3, 2005	24.74	24.74	23.77	23.80
348	NYSE	CMP	Mon, May 2, 2005	24.35	24.74	24.14	24.74
347	NYSE	CMP	Fri, Apr 29, 2005	24.02	24.54	23.85	24.15
346	NYSE	CMP	Thu, Apr 28, 2005	24.40	24.40	23.74	23.77
345	NYSE	CMP	Wed, Apr 27, 2005	24.49	24.49	23.91	24.26
344	NYSE	CMP	Tue, Apr 26, 2005	24.83	24.84	24.42	24.43
343	NYSE	CMP	Mon, Apr 25, 2005	24.62	25.00	24.52	24.70
342	NYSE	CMP	Fri, Apr 22, 2005	25.15	25.15	24.16	24.39
341	NYSE	CMP	Thu, Apr 21, 2005	24.60	25.51	24.58	25.32
340	NYSE	CMP	Wed, Apr 20, 2005	25.40	25.50	24.20	24.30
339	NYSE	CMP	Tue, Apr 19, 2005	25.30	25.46	25.21	25.34
338	NYSE	CMP	Mon, Apr 18, 2005	25.05	25.53	25.00	25.28
337	NYSE	CMP	Fri, Apr 15, 2005	25.15	25.70	24.94	25.05
336	NYSE	CMP	Thu, Apr 14, 2005	25.70	25.74	24.74	25.02
335	NYSE	CMP	Wed, Apr 13, 2005	25.92	26.06	25.50	25.64
334	NYSE	CMP	Tue, Apr 12, 2005	25.95	26.08	25.64	25.90
333	NYSE	CMP	Mon, Apr 11, 2005	25.94	26.10	25.75	25.92
332	NYSE	CMP	Fri, Apr 8, 2005	26.00	26.06	25.81	25.84
331	NYSE	CMP	Thu, Apr 7, 2005	26.50	26.50	25.98	25.98
330	NYSE	CMP	Wed, Apr 6, 2005	26.67	26.67	26.10	26.29
329	NYSE	CMP	Tue, Apr 5, 2005	26.50	26.67	26.39	26.42
328	NYSE	CMP	Mon, Apr 4, 2005	25.82	26.58	25.82	26.50
327	NYSE	CMP	Fri, Apr 1, 2005	25.60	25.96	25.50	25.81
326	NYSE	CMP	Thu, Mar 31, 2005	25.25	25.53	25.20	25.45
325	NYSE	CMP	Wed, Mar 30, 2005	25.38	25.42	25.08	25.20
324	NYSE	CMP	Tue, Mar 29, 2005	25.79	25.79	25.27	25.38
323	NYSE	CMP	Mon, Mar 28, 2005	25.70	25.73	25.59	25.61
322	NYSE	CMP	Thu, Mar 24, 2005	25.75	25.79	25.50	25.60
321	NYSE	CMP	Wed, Mar 23, 2005	25.57	25.67	25.53	25.60
320	NYSE	CMP	Tue, Mar 22, 2005	25.60	25.70	25.50	25.53
319	NYSE	CMP	Mon, Mar 21, 2005	25.65	25.70	25.47	25.50
318	NYSE	CMP	Fri, Mar 18, 2005	25.58	25.68	25.45	25.53
317	NYSE	CMP	Thu, Mar 17, 2005	25.79	25.79	25.43	25.58
316	NYSE	CMP	Wed, Mar 16, 2005	26.06	26.28	25.68	25.79
315	NYSE	CMP	Tue, Mar 15, 2005	26.23	26.26	25.90	26.05
314	NYSE	CMP	Mon, Mar 14, 2005	26.25	26.36	25.70	26.10
313	NYSE	CMP	Fri, Mar 11, 2005	26.40	26.83	26.08	26.11
312	NYSE	CMP	Thu, Mar 10, 2005	25.73	26.60	25.62	26.35
311	NYSE	CMP	Wed, Mar 9, 2005	25.25	25.61	25.12	25.58
310	NYSE	CMP	Tue, Mar 8, 2005	24.95	25.43	24.95	25.21
309	NYSE	CMP	Mon, Mar 7, 2005	25.10	25.20	24.88	24.91
308	NYSE	CMP	Fri, Mar 4, 2005	25.00	25.07	24.90	24.99
307	NYSE	CMP	Thu, Mar 3, 2005	25.00	25.02	24.82	24.92
306	NYSE	CMP	Wed, Mar 2, 2005	25.15	25.15	24.69	24.85
305	NYSE	CMP	Tue, Mar 1, 2005	25.10	25.20	24.95	25.16
304	NYSE	CMP	Mon, Feb 28, 2005	24.89	25.42	24.50	25.00
303	NYSE	CMP	Fri, Feb 25, 2005	24.62	24.86	24.59	24.84
302	NYSE	CMP	Thu, Feb 24, 2005	25.05	25.10	24.74	24.90
301	NYSE	CMP	Wed, Feb 23, 2005	25.23	25.25	24.72	24.88
300	NYSE	CMP	Tue, Feb 22, 2005	25.36	25.46	25.10	25.21
299	NYSE	CMP	Fri, Feb 18, 2005	25.70	25.90	25.21	25.46
298	NYSE	CMP	Thu, Feb 17, 2005	25.49	25.86	25.45	25.60
297	NYSE	CMP	Wed, Feb 16, 2005	24.85	25.41	24.85	25.24
296	NYSE	CMP	Tue, Feb 15, 2005	24.75	25.19	24.55	25.10
295	NYSE	CMP	Mon, Feb 14, 2005	25.05	25.51	25.00	25.32
294	NYSE	CMP	Fri, Feb 11, 2005	24.50	25.23	24.50	25.20
293	NYSE	CMP	Thu, Feb 10, 2005	24.00	24.49	24.00	24.49
292	NYSE	CMP	Wed, Feb 9, 2005	23.80	24.30	23.79	24.05
291	NYSE	CMP	Tue, Feb 8, 2005	22.00	23.74	22.00	23.74
290	NYSE	CMP	Mon, Feb 7, 2005	22.65	22.79	22.60	22.77
289	NYSE	CMP	Fri, Feb 4, 2005	22.22	22.96	22.15	22.60
288	NYSE	CMP	Thu, Feb 3, 2005	22.41	22.41	21.95	22.22
287	NYSE	CMP	Wed, Feb 2, 2005	21.99	22.17	21.85	22.16
286	NYSE	CMP	Tue, Feb 1, 2005	22.00	22.00	21.70	21.98
285	NYSE	CMP	Mon, Jan 31, 2005	21.91	22.00	21.68	21.97
284	NYSE	CMP	Fri, Jan 28, 2005	21.95	21.95	21.58	21.66
283	NYSE	CMP	Thu, Jan 27, 2005	21.95	21.95	21.75	21.83
282	NYSE	CMP	Wed, Jan 26, 2005	21.90	21.91	21.76	21.84
281	NYSE	CMP	Tue, Jan 25, 2005	22.10	22.15	21.75	21.77
280	NYSE	CMP	Mon, Jan 24, 2005	22.00	22.10	21.90	22.00
279	NYSE	CMP	Fri, Jan 21, 2005	21.97	22.20	21.90	21.92
278	NYSE	CMP	Thu, Jan 20, 2005	22.11	22.33	21.80	21.94
277	NYSE	CMP	Wed, Jan 19, 2005	22.05	22.21	21.90	22.01
276	NYSE	CMP	Tue, Jan 18, 2005	22.25	22.33	22.20	22.25
275	NYSE	CMP	Fri, Jan 14, 2005	22.24	22.31	22.03	22.12
274	NYSE	CMP	Thu, Jan 13, 2005	22.00	22.14	21.95	22.04
273	NYSE	CMP	Wed, Jan 12, 2005	22.16	22.25	21.83	21.93
272	NYSE	CMP	Tue, Jan 11, 2005	22.20	22.21	21.90	21.93
271	NYSE	CMP	Mon, Jan 10, 2005	22.37	22.38	22.10	22.20
270	NYSE	CMP	Fri, Jan 7, 2005	22.80	22.83	22.37	22.37
269	NYSE	CMP	Thu, Jan 6, 2005	22.67	23.24	22.67	22.75
268	NYSE	CMP	Wed, Jan 5, 2005	23.26	23.26	22.66	22.77
267	NYSE	CMP	Tue, Jan 4, 2005	24.09	24.20	23.24	23.25
266	NYSE	CMP	Mon, Jan 3, 2005	24.48	24.53	23.80	23.84
265	NYSE	CMP	Fri, Dec 31, 2004	24.10	24.29	24.03	24.23
264	NYSE	CMP	Thu, Dec 30, 2004	24.25	24.29	24.01	24.03
263	NYSE	CMP	Wed, Dec 29, 2004	24.14	24.40	23.96	24.26
262	NYSE	CMP	Tue, Dec 28, 2004	23.33	24.14	23.33	24.14
261	NYSE	CMP	Mon, Dec 27, 2004	23.65	23.75	23.20	23.33
260	NYSE	CMP	Thu, Dec 23, 2004	23.80	23.85	23.63	23.67
259	NYSE	CMP	Wed, Dec 22, 2004	23.78	24.10	23.58	23.73
258	NYSE	CMP	Tue, Dec 21, 2004	23.83	23.83	23.29	23.55
257	NYSE	CMP	Mon, Dec 20, 2004	23.57	23.85	23.49	23.67
256	NYSE	CMP	Fri, Dec 17, 2004	23.35	23.63	23.24	23.49
255	NYSE	CMP	Thu, Dec 16, 2004	23.25	23.39	23.01	23.27
254	NYSE	CMP	Wed, Dec 15, 2004	23.20	23.31	23.03	23.21
253	NYSE	CMP	Tue, Dec 14, 2004	23.52	23.60	23.00	23.20
252	NYSE	CMP	Mon, Dec 13, 2004	23.75	23.77	23.27	23.52
251	NYSE	CMP	Fri, Dec 10, 2004	23.14	23.75	23.14	23.53
250	NYSE	CMP	Thu, Dec 9, 2004	22.55	23.29	22.55	23.16
249	NYSE	CMP	Wed, Dec 8, 2004	22.65	22.84	22.53	22.84
248	NYSE	CMP	Tue, Dec 7, 2004	22.65	22.97	22.51	22.70
247	NYSE	CMP	Mon, Dec 6, 2004	23.03	23.03	22.70	22.71
246	NYSE	CMP	Fri, Dec 3, 2004	22.75	23.00	22.46	22.85
245	NYSE	CMP	Thu, Dec 2, 2004	22.73	22.75	22.55	22.75
244	NYSE	CMP	Wed, Dec 1, 2004	22.85	22.89	22.41	22.60
243	NYSE	CMP	Tue, Nov 30, 2004	22.61	22.79	22.50	22.60
242	NYSE	CMP	Mon, Nov 29, 2004	23.00	23.00	22.45	22.61
241	NYSE	CMP	Fri, Nov 26, 2004	23.11	23.25	23.05	23.22
240	NYSE	CMP	Wed, Nov 24, 2004	22.92	23.15	22.92	23.08
239	NYSE	CMP	Tue, Nov 23, 2004	22.60	22.93	22.60	22.79
238	NYSE	CMP	Mon, Nov 22, 2004	22.55	22.70	22.55	22.60
237	NYSE	CMP	Fri, Nov 19, 2004	22.75	23.05	22.56	22.61
236	NYSE	CMP	Thu, Nov 18, 2004	24.00	24.00	23.82	23.96
235	NYSE	CMP	Wed, Nov 17, 2004	24.10	24.10	23.58	23.89
234	NYSE	CMP	Tue, Nov 16, 2004	23.95	24.05	23.78	23.92
233	NYSE	CMP	Mon, Nov 15, 2004	23.50	23.99	23.50	23.95
232	NYSE	CMP	Fri, Nov 12, 2004	23.90	23.99	23.73	23.81
231	NYSE	CMP	Thu, Nov 11, 2004	23.83	24.13	23.59	23.89
230	NYSE	CMP	Wed, Nov 10, 2004	23.23	23.94	23.23	23.73
229	NYSE	CMP	Tue, Nov 9, 2004	23.35	23.39	23.17	23.30
228	NYSE	CMP	Mon, Nov 8, 2004	22.90	23.60	22.79	23.42
227	NYSE	CMP	Fri, Nov 5, 2004	23.00	23.07	22.78	22.84
226	NYSE	CMP	Thu, Nov 4, 2004	22.35	23.00	22.10	23.00
225	NYSE	CMP	Wed, Nov 3, 2004	21.75	22.34	21.75	22.33
224	NYSE	CMP	Tue, Nov 2, 2004	21.44	21.55	21.31	21.50
223	NYSE	CMP	Mon, Nov 1, 2004	21.40	21.55	21.34	21.44
222	NYSE	CMP	Fri, Oct 29, 2004	21.50	21.55	21.15	21.42
221	NYSE	CMP	Thu, Oct 28, 2004	21.70	21.75	21.43	21.46
220	NYSE	CMP	Wed, Oct 27, 2004	21.30	21.76	21.27	21.76
219	NYSE	CMP	Tue, Oct 26, 2004	21.10	21.31	20.82	21.20
218	NYSE	CMP	Mon, Oct 25, 2004	20.80	21.10	20.66	21.00
217	NYSE	CMP	Fri, Oct 22, 2004	21.20	21.30	20.72	20.90
216	NYSE	CMP	Thu, Oct 21, 2004	20.71	21.38	20.71	21.33
215	NYSE	CMP	Wed, Oct 20, 2004	21.81	21.81	20.67	20.71
214	NYSE	CMP	Tue, Oct 19, 2004	22.05	22.07	21.50	21.79
213	NYSE	CMP	Mon, Oct 18, 2004	22.34	22.34	21.95	22.00
212	NYSE	CMP	Fri, Oct 15, 2004	22.21	22.40	22.01	22.34
211	NYSE	CMP	Thu, Oct 14, 2004	22.35	22.35	21.96	22.20
210	NYSE	CMP	Wed, Oct 13, 2004	22.80	22.87	22.15	22.27
209	NYSE	CMP	Tue, Oct 12, 2004	22.30	22.80	21.90	22.75
208	NYSE	CMP	Mon, Oct 11, 2004	22.20	22.52	22.15	22.19
207	NYSE	CMP	Fri, Oct 8, 2004	22.47	22.80	22.09	22.20
206	NYSE	CMP	Thu, Oct 7, 2004	23.44	23.44	22.39	22.50
205	NYSE	CMP	Wed, Oct 6, 2004	23.49	23.49	23.33	23.44
204	NYSE	CMP	Tue, Oct 5, 2004	23.16	23.72	23.16	23.49
203	NYSE	CMP	Mon, Oct 4, 2004	22.85	23.40	22.85	23.16
202	NYSE	CMP	Fri, Oct 1, 2004	22.25	22.99	22.10	22.74
201	NYSE	CMP	Thu, Sep 30, 2004	21.85	22.35	21.75	22.20
200	NYSE	CMP	Wed, Sep 29, 2004	21.15	21.76	21.15	21.71
199	NYSE	CMP	Tue, Sep 28, 2004	21.75	21.75	20.88	21.08
198	NYSE	CMP	Mon, Sep 27, 2004	22.10	22.10	21.70	21.71
197	NYSE	CMP	Fri, Sep 24, 2004	22.35	22.35	22.11	22.17
196	NYSE	CMP	Thu, Sep 23, 2004	22.30	22.37	22.10	22.30
195	NYSE	CMP	Wed, Sep 22, 2004	22.32	22.35	22.06	22.25
194	NYSE	CMP	Tue, Sep 21, 2004	22.33	22.42	22.30	22.32
193	NYSE	CMP	Mon, Sep 20, 2004	22.40	22.41	22.20	22.31
192	NYSE	CMP	Fri, Sep 17, 2004	22.00	22.33	21.82	22.31
191	NYSE	CMP	Thu, Sep 16, 2004	21.70	22.40	21.69	22.10
190	NYSE	CMP	Wed, Sep 15, 2004	21.74	21.74	21.55	21.68
189	NYSE	CMP	Tue, Sep 14, 2004	21.73	21.73	21.60	21.68
188	NYSE	CMP	Mon, Sep 13, 2004	21.64	21.71	21.35	21.71
187	NYSE	CMP	Fri, Sep 10, 2004	21.75	21.82	21.50	21.60
186	NYSE	CMP	Thu, Sep 9, 2004	21.80	21.80	21.61	21.75
185	NYSE	CMP	Wed, Sep 8, 2004	21.85	21.85	21.65	21.67
184	NYSE	CMP	Tue, Sep 7, 2004	21.50	21.78	21.46	21.69
183	NYSE	CMP	Fri, Sep 3, 2004	21.85	21.86	21.55	21.64
182	NYSE	CMP	Thu, Sep 2, 2004	21.68	22.37	21.60	21.93
181	NYSE	CMP	Wed, Sep 1, 2004	21.45	22.10	21.45	21.60
180	NYSE	CMP	Tue, Aug 31, 2004	20.90	21.47	20.40	21.47
179	NYSE	CMP	Mon, Aug 30, 2004	20.69	20.90	20.45	20.90
178	NYSE	CMP	Fri, Aug 27, 2004	20.88	20.91	20.65	20.80
177	NYSE	CMP	Thu, Aug 26, 2004	20.77	20.99	20.56	20.78
176	NYSE	CMP	Wed, Aug 25, 2004	20.70	20.94	20.50	20.70
175	NYSE	CMP	Tue, Aug 24, 2004	20.10	20.79	20.10	20.70
174	NYSE	CMP	Mon, Aug 23, 2004	20.78	20.79	19.82	19.90
173	NYSE	CMP	Fri, Aug 20, 2004	20.50	20.85	20.47	20.85
172	NYSE	CMP	Thu, Aug 19, 2004	20.15	20.45	20.07	20.40
171	NYSE	CMP	Wed, Aug 18, 2004	19.37	20.30	19.37	20.10
170	NYSE	CMP	Tue, Aug 17, 2004	19.30	19.49	19.30	19.32
169	NYSE	CMP	Mon, Aug 16, 2004	19.26	19.29	19.10	19.17
168	NYSE	CMP	Fri, Aug 13, 2004	19.05	19.35	19.04	19.26
167	NYSE	CMP	Thu, Aug 12, 2004	19.06	19.30	18.97	19.06
166	NYSE	CMP	Wed, Aug 11, 2004	19.06	19.07	18.86	18.97
165	NYSE	CMP	Tue, Aug 10, 2004	19.06	19.35	19.00	19.06
164	NYSE	CMP	Mon, Aug 9, 2004	19.50	19.50	18.95	19.05
163	NYSE	CMP	Fri, Aug 6, 2004	20.00	20.00	19.57	19.57
162	NYSE	CMP	Thu, Aug 5, 2004	20.46	20.46	20.07	20.08
161	NYSE	CMP	Wed, Aug 4, 2004	20.70	20.71	20.26	20.46
160	NYSE	CMP	Tue, Aug 3, 2004	20.28	20.82	20.25	20.81
159	NYSE	CMP	Mon, Aug 2, 2004	20.50	20.50	19.78	20.31
158	NYSE	CMP	Fri, Jul 30, 2004	19.93	20.42	19.93	20.42
157	NYSE	CMP	Thu, Jul 29, 2004	19.75	19.98	19.61	19.94
156	NYSE	CMP	Wed, Jul 28, 2004	19.61	19.85	19.32	19.76
155	NYSE	CMP	Tue, Jul 27, 2004	19.67	19.73	19.45	19.62
154	NYSE	CMP	Mon, Jul 26, 2004	19.90	19.95	19.62	19.66
153	NYSE	CMP	Fri, Jul 23, 2004	19.90	19.91	19.74	19.90
152	NYSE	CMP	Thu, Jul 22, 2004	20.23	20.26	19.78	19.94
151	NYSE	CMP	Wed, Jul 21, 2004	20.75	20.82	20.10	20.24
150	NYSE	CMP	Tue, Jul 20, 2004	20.65	20.90	20.47	20.69
149	NYSE	CMP	Mon, Jul 19, 2004	19.75	20.80	19.75	20.72
148	NYSE	CMP	Fri, Jul 16, 2004	19.50	20.07	19.45	20.00
147	NYSE	CMP	Thu, Jul 15, 2004	19.35	19.64	19.13	19.59
146	NYSE	CMP	Wed, Jul 14, 2004	19.20	19.36	19.08	19.35
145	NYSE	CMP	Tue, Jul 13, 2004	19.25	19.34	19.17	19.18
144	NYSE	CMP	Mon, Jul 12, 2004	19.12	19.25	19.05	19.25
143	NYSE	CMP	Fri, Jul 9, 2004	19.49	19.49	19.00	19.08
142	NYSE	CMP	Thu, Jul 8, 2004	18.64	19.65	18.64	19.10
141	NYSE	CMP	Wed, Jul 7, 2004	18.96	19.00	18.60	18.65
140	NYSE	CMP	Tue, Jul 6, 2004	19.50	19.50	18.91	18.96
139	NYSE	CMP	Fri, Jul 2, 2004	19.45	19.70	19.32	19.60
138	NYSE	CMP	Thu, Jul 1, 2004	19.41	19.56	19.24	19.44
137	NYSE	CMP	Wed, Jun 30, 2004	19.41	19.60	19.30	19.38
136	NYSE	CMP	Tue, Jun 29, 2004	18.60	19.39	18.58	19.29
135	NYSE	CMP	Mon, Jun 28, 2004	18.64	18.99	18.60	18.77
134	NYSE	CMP	Fri, Jun 25, 2004	19.30	19.53	18.50	18.50
133	NYSE	CMP	Thu, Jun 24, 2004	19.55	19.78	19.31	19.34
132	NYSE	CMP	Wed, Jun 23, 2004	19.45	19.73	19.35	19.49
131	NYSE	CMP	Tue, Jun 22, 2004	19.57	19.57	19.35	19.45
130	NYSE	CMP	Mon, Jun 21, 2004	19.45	19.71	19.43	19.56
129	NYSE	CMP	Fri, Jun 18, 2004	18.71	19.45	18.71	19.45
128	NYSE	CMP	Thu, Jun 17, 2004	19.10	19.12	18.70	18.81
127	NYSE	CMP	Wed, Jun 16, 2004	19.10	19.28	18.90	19.27
126	NYSE	CMP	Tue, Jun 15, 2004	18.90	19.10	18.85	19.07
125	NYSE	CMP	Mon, Jun 14, 2004	19.45	19.51	18.79	18.84
124	NYSE	CMP	Thu, Jun 10, 2004	19.40	19.62	19.39	19.55
123	NYSE	CMP	Wed, Jun 9, 2004	19.50	19.62	19.44	19.47
122	NYSE	CMP	Tue, Jun 8, 2004	19.45	19.67	19.35	19.52
121	NYSE	CMP	Mon, Jun 7, 2004	19.78	20.00	19.73	19.85
120	NYSE	CMP	Fri, Jun 4, 2004	19.72	19.95	19.49	19.81
119	NYSE	CMP	Thu, Jun 3, 2004	19.90	19.90	19.55	19.72
118	NYSE	CMP	Wed, Jun 2, 2004	19.60	19.86	19.50	19.85
117	NYSE	CMP	Tue, Jun 1, 2004	19.54	19.54	19.30	19.46
116	NYSE	CMP	Fri, May 28, 2004	19.05	19.72	18.95	19.53
115	NYSE	CMP	Thu, May 27, 2004	18.35	19.05	18.35	18.96
114	NYSE	CMP	Wed, May 26, 2004	18.21	18.42	18.21	18.42
113	NYSE	CMP	Tue, May 25, 2004	18.30	18.41	18.21	18.22
112	NYSE	CMP	Mon, May 24, 2004	18.05	18.26	18.01	18.26
111	NYSE	CMP	Fri, May 21, 2004	18.05	18.10	17.90	18.04
110	NYSE	CMP	Thu, May 20, 2004	17.80	18.15	17.80	18.00
109	NYSE	CMP	Wed, May 19, 2004	18.30	18.51	17.85	17.85
108	NYSE	CMP	Tue, May 18, 2004	17.75	18.15	17.70	18.15
107	NYSE	CMP	Mon, May 17, 2004	17.75	17.75	17.58	17.66
106	NYSE	CMP	Fri, May 14, 2004	17.60	17.82	17.58	17.70
105	NYSE	CMP	Thu, May 13, 2004	17.40	17.60	17.40	17.51
104	NYSE	CMP	Wed, May 12, 2004	17.50	17.75	17.39	17.40
103	NYSE	CMP	Tue, May 11, 2004	17.25	17.53	17.25	17.40
102	NYSE	CMP	Mon, May 10, 2004	17.70	17.70	17.10	17.10
101	NYSE	CMP	Fri, May 7, 2004	17.73	17.74	17.55	17.60
100	NYSE	CMP	Thu, May 6, 2004	17.75	18.05	17.67	17.68
99	NYSE	CMP	Wed, May 5, 2004	17.50	18.20	17.50	17.63
98	NYSE	CMP	Tue, May 4, 2004	16.49	16.50	16.35	16.50
97	NYSE	CMP	Mon, May 3, 2004	16.45	16.60	16.45	16.48
96	NYSE	CMP	Fri, Apr 30, 2004	16.55	16.57	16.25	16.40
95	NYSE	CMP	Thu, Apr 29, 2004	16.50	16.50	16.45	16.47
94	NYSE	CMP	Wed, Apr 28, 2004	16.49	16.55	16.42	16.46
93	NYSE	CMP	Tue, Apr 27, 2004	16.50	16.50	16.48	16.49
92	NYSE	CMP	Mon, Apr 26, 2004	16.50	16.57	16.49	16.50
91	NYSE	CMP	Fri, Apr 23, 2004	16.50	16.50	16.44	16.49
90	NYSE	CMP	Thu, Apr 22, 2004	16.55	16.55	16.45	16.50
89	NYSE	CMP	Wed, Apr 21, 2004	16.50	16.60	16.40	16.50
88	NYSE	CMP	Tue, Apr 20, 2004	16.65	16.81	16.51	16.58
87	NYSE	CMP	Mon, Apr 19, 2004	16.86	16.86	16.65	16.70
86	NYSE	CMP	Fri, Apr 16, 2004	16.80	16.86	16.75	16.76
85	NYSE	CMP	Thu, Apr 15, 2004	16.80	17.05	16.79	16.80
84	NYSE	CMP	Wed, Apr 14, 2004	16.80	16.81	16.70	16.76
83	NYSE	CMP	Tue, Apr 13, 2004	16.95	16.95	16.80	16.81
82	NYSE	CMP	Mon, Apr 12, 2004	16.70	16.95	16.70	16.91
81	NYSE	CMP	Thu, Apr 8, 2004	16.55	16.79	16.55	16.66
80	NYSE	CMP	Wed, Apr 7, 2004	16.41	16.52	16.41	16.47
79	NYSE	CMP	Tue, Apr 6, 2004	16.95	16.95	16.40	16.40
78	NYSE	CMP	Mon, Apr 5, 2004	17.05	17.05	16.95	16.95
77	NYSE	CMP	Fri, Apr 2, 2004	16.92	17.00	16.92	16.95
76	NYSE	CMP	Thu, Apr 1, 2004	16.45	17.00	16.45	16.91
75	NYSE	CMP	Wed, Mar 31, 2004	16.18	16.55	16.16	16.39
74	NYSE	CMP	Tue, Mar 30, 2004	16.01	16.45	15.95	16.18
73	NYSE	CMP	Mon, Mar 29, 2004	15.95	16.15	15.94	16.01
72	NYSE	CMP	Fri, Mar 26, 2004	15.70	15.95	15.70	15.92
71	NYSE	CMP	Thu, Mar 25, 2004	15.75	15.75	15.50	15.61
70	NYSE	CMP	Wed, Mar 24, 2004	15.75	15.92	15.70	15.75
69	NYSE	CMP	Tue, Mar 23, 2004	15.45	15.88	15.44	15.80
68	NYSE	CMP	Mon, Mar 22, 2004	15.70	15.70	15.19	15.28
67	NYSE	CMP	Fri, Mar 19, 2004	16.00	16.00	15.59	15.68
66	NYSE	CMP	Thu, Mar 18, 2004	15.65	16.28	15.65	16.15
65	NYSE	CMP	Wed, Mar 17, 2004	15.45	15.70	15.45	15.50
64	NYSE	CMP	Tue, Mar 16, 2004	16.00	16.03	15.38	15.51
63	NYSE	CMP	Mon, Mar 15, 2004	16.10	16.17	15.49	15.96
62	NYSE	CMP	Fri, Mar 12, 2004	16.10	16.15	16.05	16.05
61	NYSE	CMP	Thu, Mar 11, 2004	16.45	16.50	16.20	16.20
60	NYSE	CMP	Wed, Mar 10, 2004	16.67	16.80	16.56	16.56
59	NYSE	CMP	Tue, Mar 9, 2004	16.55	16.70	16.55	16.65
58	NYSE	CMP	Mon, Mar 8, 2004	16.57	16.64	16.49	16.50
57	NYSE	CMP	Fri, Mar 5, 2004	16.30	16.59	16.22	16.57
56	NYSE	CMP	Thu, Mar 4, 2004	16.59	16.60	16.38	16.40
55	NYSE	CMP	Wed, Mar 3, 2004	16.70	16.75	16.50	16.58
54	NYSE	CMP	Tue, Mar 2, 2004	16.59	16.63	16.46	16.61
53	NYSE	CMP	Mon, Mar 1, 2004	16.60	16.75	16.44	16.59
52	NYSE	CMP	Fri, Feb 27, 2004	16.75	16.83	16.60	16.65
51	NYSE	CMP	Thu, Feb 26, 2004	16.00	16.65	16.00	16.65
50	NYSE	CMP	Wed, Feb 25, 2004	16.25	16.46	16.25	16.25
49	NYSE	CMP	Tue, Feb 24, 2004	16.85	16.85	16.70	16.75
48	NYSE	CMP	Mon, Feb 23, 2004	16.70	16.85	16.65	16.77
47	NYSE	CMP	Fri, Feb 20, 2004	16.80	16.99	16.75	16.80
46	NYSE	CMP	Thu, Feb 19, 2004	16.53	16.94	16.37	16.85
45	NYSE	CMP	Wed, Feb 18, 2004	16.20	16.48	16.10	16.48
44	NYSE	CMP	Tue, Feb 17, 2004	16.40	16.40	16.00	16.14
43	NYSE	CMP	Fri, Feb 13, 2004	16.25	16.25	16.03	16.15
42	NYSE	CMP	Thu, Feb 12, 2004	15.95	16.28	15.70	16.00
41	NYSE	CMP	Wed, Feb 11, 2004	15.40	15.64	15.25	15.64
40	NYSE	CMP	Tue, Feb 10, 2004	15.20	15.35	15.15	15.35
39	NYSE	CMP	Mon, Feb 9, 2004	15.45	15.45	15.05	15.10
38	NYSE	CMP	Fri, Feb 6, 2004	15.37	15.44	15.35	15.39
37	NYSE	CMP	Thu, Feb 5, 2004	15.35	15.37	15.22	15.33
36	NYSE	CMP	Wed, Feb 4, 2004	15.45	15.65	15.15	15.30
35	NYSE	CMP	Tue, Feb 3, 2004	15.60	15.65	15.35	15.40
34	NYSE	CMP	Mon, Feb 2, 2004	15.50	15.55	15.45	15.53
33	NYSE	CMP	Fri, Jan 30, 2004	15.65	15.65	15.25	15.50
32	NYSE	CMP	Thu, Jan 29, 2004	15.71	16.20	15.55	15.59
31	NYSE	CMP	Wed, Jan 28, 2004	15.58	15.75	15.41	15.71
30	NYSE	CMP	Tue, Jan 27, 2004	15.32	15.90	15.30	15.56
29	NYSE	CMP	Mon, Jan 26, 2004	14.85	15.40	14.57	15.35
28	NYSE	CMP	Fri, Jan 23, 2004	14.55	14.96	14.51	14.88
27	NYSE	CMP	Thu, Jan 22, 2004	14.40	14.67	14.31	14.55
26	NYSE	CMP	Wed, Jan 21, 2004	14.30	14.38	14.04	14.38
25	NYSE	CMP	Tue, Jan 20, 2004	14.30	14.45	14.30	14.34
24	NYSE	CMP	Fri, Jan 16, 2004	14.40	14.45	14.24	14.24
23	NYSE	CMP	Thu, Jan 15, 2004	14.45	14.47	14.31	14.39
22	NYSE	CMP	Wed, Jan 14, 2004	14.20	14.50	14.18	14.45
21	NYSE	CMP	Tue, Jan 13, 2004	14.30	14.30	14.00	14.16
20	NYSE	CMP	Mon, Jan 12, 2004	14.30	14.35	14.15	14.31
19	NYSE	CMP	Fri, Jan 9, 2004	14.35	14.57	14.25	14.50
18	NYSE	CMP	Thu, Jan 8, 2004	14.35	14.49	14.15	14.25
17	NYSE	CMP	Wed, Jan 7, 2004	14.60	14.65	14.34	14.36
16	NYSE	CMP	Tue, Jan 6, 2004	14.36	14.55	14.36	14.54
15	NYSE	CMP	Mon, Jan 5, 2004	14.45	14.45	14.35	14.40
14	NYSE	CMP	Fri, Jan 2, 2004	14.30	14.55	14.30	14.40
13	NYSE	CMP	Wed, Dec 31, 2003	14.10	14.35	14.00	14.28
12	NYSE	CMP	Tue, Dec 30, 2003	14.40	14.40	14.02	14.03
11	NYSE	CMP	Mon, Dec 29, 2003	14.30	14.40	13.91	14.20
10	NYSE	CMP	Fri, Dec 26, 2003	14.27	14.45	14.16	14.20
9	NYSE	CMP	Wed, Dec 24, 2003	14.10	14.40	14.05	14.30
8	NYSE	CMP	Tue, Dec 23, 2003	14.10	14.15	14.01	14.10
7	NYSE	CMP	Mon, Dec 22, 2003	14.08	14.08	13.92	14.05
6	NYSE	CMP	Fri, Dec 19, 2003	14.02	14.15	14.00	14.00
5	NYSE	CMP	Thu, Dec 18, 2003	14.10	14.25	14.00	14.02
4	NYSE	CMP	Wed, Dec 17, 2003	14.06	14.19	13.91	14.15
3	NYSE	CMP	Tue, Dec 16, 2003	14.10	14.18	14.00	14.06
2	NYSE	CMP	Mon, Dec 15, 2003	13.75	14.25	13.75	14.20
1	NYSE	CMP	Fri, Dec 12, 2003	13.00	14.18	13.00	13.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Compass Minerals International Inc NYSE:CMP Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024