CNO Financial Group Inc NYSE:CNO Historical Prices

Below are the 4872 trading days of historical prices for CNO.

#	Exchange	Symbol	Date	Open	High	Low	Close
4872	NYSE	CNO	Wed, Jan 18, 2023	22.96	23.14	22.57	22.65
4871	NYSE	CNO	Tue, Jan 17, 2023	23.22	23.22	22.90	23.02
4870	NYSE	CNO	Fri, Jan 13, 2023	23.03	23.25	22.94	23.16
4869	NYSE	CNO	Thu, Jan 12, 2023	23.64	23.65	23.13	23.21
4868	NYSE	CNO	Wed, Jan 11, 2023	23.46	23.69	23.36	23.61
4867	NYSE	CNO	Tue, Jan 10, 2023	22.94	23.53	22.85	23.47
4866	NYSE	CNO	Mon, Jan 9, 2023	23.77	23.77	22.87	22.94
4865	NYSE	CNO	Fri, Jan 6, 2023	23.67	23.97	23.62	23.82
4864	NYSE	CNO	Thu, Jan 5, 2023	23.35	23.47	23.02	23.47
4863	NYSE	CNO	Wed, Jan 4, 2023	23.36	23.51	23.24	23.38
4862	NYSE	CNO	Tue, Jan 3, 2023	23.07	23.14	22.78	23.13
4861	NYSE	CNO	Fri, Dec 30, 2022	22.76	22.97	22.72	22.85
4860	NYSE	CNO	Thu, Dec 29, 2022	22.56	23.08	22.47	22.97
4859	NYSE	CNO	Wed, Dec 28, 2022	22.90	22.92	22.38	22.38
4858	NYSE	CNO	Tue, Dec 27, 2022	22.97	23.07	22.64	22.75
4857	NYSE	CNO	Fri, Dec 23, 2022	22.51	22.88	22.47	22.86
4856	NYSE	CNO	Thu, Dec 22, 2022	22.68	22.69	22.09	22.53
4855	NYSE	CNO	Wed, Dec 21, 2022	22.50	22.81	22.48	22.74
4854	NYSE	CNO	Tue, Dec 20, 2022	21.78	22.34	21.73	22.20
4853	NYSE	CNO	Mon, Dec 19, 2022	21.73	21.98	21.35	21.57
4852	NYSE	CNO	Fri, Dec 16, 2022	21.39	21.79	21.39	21.75
4851	NYSE	CNO	Thu, Dec 15, 2022	22.04	22.20	21.64	21.72
4850	NYSE	CNO	Wed, Dec 14, 2022	22.39	22.64	22.19	22.36
4849	NYSE	CNO	Tue, Dec 13, 2022	23.04	23.04	22.28	22.32
4848	NYSE	CNO	Mon, Dec 12, 2022	22.38	22.41	22.06	22.38
4847	NYSE	CNO	Fri, Dec 9, 2022	22.50	22.69	22.33	22.36
4846	NYSE	CNO	Thu, Dec 8, 2022	22.61	22.73	22.42	22.66
4845	NYSE	CNO	Wed, Dec 7, 2022	22.58	22.91	22.51	22.49
4844	NYSE	CNO	Tue, Dec 6, 2022	22.60	22.80	22.33	22.68
4843	NYSE	CNO	Mon, Dec 5, 2022	22.98	23.00	22.49	22.67
4842	NYSE	CNO	Fri, Dec 2, 2022	22.95	23.27	22.95	23.13
4841	NYSE	CNO	Thu, Dec 1, 2022	23.59	23.64	23.17	23.24
4840	NYSE	CNO	Wed, Nov 30, 2022	23.00	23.48	22.68	23.48
4839	NYSE	CNO	Tue, Nov 29, 2022	22.79	23.03	22.72	23.01
4838	NYSE	CNO	Mon, Nov 28, 2022	23.02	23.18	22.80	22.88
4837	NYSE	CNO	Fri, Nov 25, 2022	23.17	23.25	23.11	23.21
4836	NYSE	CNO	Wed, Nov 23, 2022	22.93	23.12	22.83	23.04
4835	NYSE	CNO	Tue, Nov 22, 2022	22.95	23.19	22.73	23.06
4834	NYSE	CNO	Mon, Nov 21, 2022	22.58	22.71	22.36	22.67
4833	NYSE	CNO	Fri, Nov 18, 2022	22.56	22.72	22.39	22.70
4832	NYSE	CNO	Thu, Nov 17, 2022	21.83	22.19	21.71	22.17
4831	NYSE	CNO	Wed, Nov 16, 2022	22.32	22.41	22.01	22.08
4830	NYSE	CNO	Tue, Nov 15, 2022	22.64	22.82	22.32	22.40
4829	NYSE	CNO	Mon, Nov 14, 2022	22.61	22.73	22.39	22.42
4828	NYSE	CNO	Fri, Nov 11, 2022	23.00	23.14	22.71	22.77
4827	NYSE	CNO	Thu, Nov 10, 2022	22.22	22.94	21.98	22.94
4826	NYSE	CNO	Wed, Nov 9, 2022	21.63	21.94	21.44	21.47
4825	NYSE	CNO	Tue, Nov 8, 2022	21.68	22.02	21.51	21.88
4824	NYSE	CNO	Mon, Nov 7, 2022	21.85	21.92	21.35	21.75
4823	NYSE	CNO	Fri, Nov 4, 2022	21.32	21.76	21.21	21.75
4822	NYSE	CNO	Thu, Nov 3, 2022	21.02	21.32	20.82	21.12
4821	NYSE	CNO	Wed, Nov 2, 2022	22.11	22.16	21.23	21.33
4820	NYSE	CNO	Tue, Nov 1, 2022	21.26	22.21	21.00	22.09
4819	NYSE	CNO	Mon, Oct 31, 2022	21.79	22.14	21.79	22.06
4818	NYSE	CNO	Fri, Oct 28, 2022	21.05	22.14	20.94	22.02
4817	NYSE	CNO	Thu, Oct 27, 2022	20.88	21.21	20.78	20.88
4816	NYSE	CNO	Wed, Oct 26, 2022	20.91	21.09	20.68	20.69
4815	NYSE	CNO	Tue, Oct 25, 2022	20.31	20.87	20.30	20.78
4814	NYSE	CNO	Mon, Oct 24, 2022	20.06	20.56	19.97	20.53
4813	NYSE	CNO	Fri, Oct 21, 2022	19.51	20.07	19.50	19.97
4812	NYSE	CNO	Thu, Oct 20, 2022	19.77	19.93	19.32	19.41
4811	NYSE	CNO	Wed, Oct 19, 2022	19.85	20.18	19.68	19.88
4810	NYSE	CNO	Tue, Oct 18, 2022	20.17	20.43	19.95	20.09
4809	NYSE	CNO	Mon, Oct 17, 2022	19.91	20.01	19.48	19.73
4808	NYSE	CNO	Fri, Oct 14, 2022	19.77	20.10	19.26	19.37
4807	NYSE	CNO	Thu, Oct 13, 2022	18.48	19.74	18.27	19.59
4806	NYSE	CNO	Wed, Oct 12, 2022	18.79	18.95	18.54	18.74
4805	NYSE	CNO	Tue, Oct 11, 2022	18.82	19.33	18.68	18.89
4804	NYSE	CNO	Mon, Oct 10, 2022	18.89	19.15	18.72	18.86
4803	NYSE	CNO	Fri, Oct 7, 2022	19.04	19.13	18.64	18.72
4802	NYSE	CNO	Thu, Oct 6, 2022	19.03	19.21	18.87	19.11
4801	NYSE	CNO	Wed, Oct 5, 2022	19.00	19.28	18.87	19.21
4800	NYSE	CNO	Tue, Oct 4, 2022	18.54	19.39	18.54	19.32
4799	NYSE	CNO	Mon, Oct 3, 2022	18.27	18.59	17.82	18.35
4798	NYSE	CNO	Fri, Sep 30, 2022	18.05	18.46	17.93	17.97
4797	NYSE	CNO	Thu, Sep 29, 2022	17.99	18.06	17.71	17.99
4796	NYSE	CNO	Wed, Sep 28, 2022	17.71	18.41	17.67	18.24
4795	NYSE	CNO	Tue, Sep 27, 2022	18.14	18.21	17.48	17.72
4794	NYSE	CNO	Mon, Sep 26, 2022	17.87	18.27	17.85	17.98
4793	NYSE	CNO	Fri, Sep 23, 2022	18.51	18.65	17.63	18.00
4792	NYSE	CNO	Thu, Sep 22, 2022	18.93	18.93	18.66	18.77
4791	NYSE	CNO	Wed, Sep 21, 2022	19.31	19.46	18.89	18.90
4790	NYSE	CNO	Tue, Sep 20, 2022	19.36	19.48	18.94	19.16
4789	NYSE	CNO	Mon, Sep 19, 2022	18.85	19.61	18.85	19.60
4788	NYSE	CNO	Fri, Sep 16, 2022	18.90	19.10	18.61	19.06
4787	NYSE	CNO	Thu, Sep 15, 2022	19.05	19.32	18.93	19.10
4786	NYSE	CNO	Wed, Sep 14, 2022	18.86	19.06	18.70	19.02
4785	NYSE	CNO	Tue, Sep 13, 2022	19.20	19.51	18.69	18.77
4784	NYSE	CNO	Mon, Sep 12, 2022	19.14	19.44	19.03	19.43
4783	NYSE	CNO	Fri, Sep 9, 2022	18.80	19.17	18.68	19.05
4782	NYSE	CNO	Thu, Sep 8, 2022	17.96	18.66	17.94	18.62
4781	NYSE	CNO	Wed, Sep 7, 2022	17.68	18.17	17.64	18.02
4780	NYSE	CNO	Tue, Sep 6, 2022	18.19	18.19	17.71	17.81
4779	NYSE	CNO	Fri, Sep 2, 2022	18.38	18.66	17.96	18.04
4778	NYSE	CNO	Thu, Sep 1, 2022	18.32	18.32	18.05	18.22
4777	NYSE	CNO	Wed, Aug 31, 2022	18.53	18.62	18.31	18.41
4776	NYSE	CNO	Tue, Aug 30, 2022	18.78	18.79	18.47	18.55
4775	NYSE	CNO	Mon, Aug 29, 2022	18.68	18.83	18.46	18.71
4774	NYSE	CNO	Fri, Aug 26, 2022	19.57	19.64	18.91	18.91
4773	NYSE	CNO	Thu, Aug 25, 2022	19.21	19.60	19.09	19.52
4772	NYSE	CNO	Wed, Aug 24, 2022	19.29	19.40	19.16	19.23
4771	NYSE	CNO	Tue, Aug 23, 2022	19.39	19.50	19.35	19.37
4770	NYSE	CNO	Mon, Aug 22, 2022	19.58	19.67	19.24	19.31
4769	NYSE	CNO	Fri, Aug 19, 2022	20.10	20.14	19.73	19.90
4768	NYSE	CNO	Thu, Aug 18, 2022	19.88	20.24	19.74	20.22
4767	NYSE	CNO	Wed, Aug 17, 2022	19.86	19.95	19.65	19.79
4766	NYSE	CNO	Tue, Aug 16, 2022	19.94	20.18	19.84	20.15
4765	NYSE	CNO	Mon, Aug 15, 2022	19.65	19.94	19.60	19.91
4764	NYSE	CNO	Fri, Aug 12, 2022	19.57	19.93	19.42	19.90
4763	NYSE	CNO	Thu, Aug 11, 2022	19.37	19.65	19.36	19.51
4762	NYSE	CNO	Wed, Aug 10, 2022	19.13	19.29	19.05	19.22
4761	NYSE	CNO	Tue, Aug 9, 2022	18.58	18.81	18.50	18.79
4760	NYSE	CNO	Mon, Aug 8, 2022	18.43	18.68	18.43	18.57
4759	NYSE	CNO	Fri, Aug 5, 2022	18.12	18.39	18.12	18.30
4758	NYSE	CNO	Thu, Aug 4, 2022	18.32	18.51	18.08	18.12
4757	NYSE	CNO	Wed, Aug 3, 2022	18.31	18.42	18.05	18.34
4756	NYSE	CNO	Tue, Aug 2, 2022	19.12	19.32	18.02	18.05
4755	NYSE	CNO	Mon, Aug 1, 2022	18.50	18.88	18.43	18.81
4754	NYSE	CNO	Fri, Jul 29, 2022	18.59	18.83	18.59	18.75
4753	NYSE	CNO	Thu, Jul 28, 2022	18.68	18.75	18.29	18.60
4752	NYSE	CNO	Wed, Jul 27, 2022	18.38	18.68	18.32	18.63
4751	NYSE	CNO	Tue, Jul 26, 2022	18.22	18.50	18.21	18.41
4750	NYSE	CNO	Mon, Jul 25, 2022	18.25	18.44	18.09	18.35
4749	NYSE	CNO	Fri, Jul 22, 2022	18.17	18.36	17.87	18.03
4748	NYSE	CNO	Thu, Jul 21, 2022	17.91	18.08	17.59	18.08
4747	NYSE	CNO	Wed, Jul 20, 2022	17.66	17.99	17.56	17.98
4746	NYSE	CNO	Tue, Jul 19, 2022	17.46	17.83	17.35	17.66
4745	NYSE	CNO	Mon, Jul 18, 2022	17.31	17.53	17.09	17.14
4744	NYSE	CNO	Fri, Jul 15, 2022	17.06	17.24	16.79	17.14
4743	NYSE	CNO	Thu, Jul 14, 2022	16.73	16.90	16.56	16.73
4742	NYSE	CNO	Wed, Jul 13, 2022	17.47	17.54	17.02	17.14
4741	NYSE	CNO	Tue, Jul 12, 2022	17.54	18.01	17.48	17.77
4740	NYSE	CNO	Mon, Jul 11, 2022	17.59	17.73	17.44	17.60
4739	NYSE	CNO	Fri, Jul 8, 2022	17.86	17.92	17.62	17.70
4738	NYSE	CNO	Thu, Jul 7, 2022	17.81	17.99	17.69	17.77
4737	NYSE	CNO	Wed, Jul 6, 2022	17.77	17.93	17.31	17.54
4736	NYSE	CNO	Tue, Jul 5, 2022	18.14	18.23	17.57	18.00
4735	NYSE	CNO	Fri, Jul 1, 2022	18.00	18.60	17.87	18.54
4734	NYSE	CNO	Thu, Jun 30, 2022	17.99	18.25	17.75	18.09
4733	NYSE	CNO	Wed, Jun 29, 2022	18.08	18.25	17.92	18.18
4732	NYSE	CNO	Tue, Jun 28, 2022	18.51	18.65	18.06	18.10
4731	NYSE	CNO	Mon, Jun 27, 2022	18.47	18.50	18.07	18.20
4730	NYSE	CNO	Fri, Jun 24, 2022	17.42	18.47	17.39	18.42
4729	NYSE	CNO	Thu, Jun 23, 2022	17.65	17.78	17.10	17.21
4728	NYSE	CNO	Wed, Jun 22, 2022	17.50	17.80	17.50	17.65
4727	NYSE	CNO	Tue, Jun 21, 2022	17.82	17.96	17.50	17.82
4726	NYSE	CNO	Fri, Jun 17, 2022	17.26	17.54	17.07	17.40
4725	NYSE	CNO	Thu, Jun 16, 2022	17.96	17.99	17.13	17.25
4724	NYSE	CNO	Wed, Jun 15, 2022	18.35	18.54	18.00	18.26
4723	NYSE	CNO	Tue, Jun 14, 2022	18.17	18.44	17.94	18.15
4722	NYSE	CNO	Mon, Jun 13, 2022	18.53	18.69	18.02	18.11
4721	NYSE	CNO	Fri, Jun 10, 2022	19.14	19.39	18.95	18.96
4720	NYSE	CNO	Thu, Jun 9, 2022	19.88	19.99	19.57	19.59
4719	NYSE	CNO	Wed, Jun 8, 2022	20.30	20.37	20.02	20.04
4718	NYSE	CNO	Tue, Jun 7, 2022	20.32	20.61	20.14	20.56
4717	NYSE	CNO	Mon, Jun 6, 2022	20.13	20.42	20.02	20.33
4716	NYSE	CNO	Fri, Jun 3, 2022	20.28	20.40	20.00	20.06
4715	NYSE	CNO	Thu, Jun 2, 2022	20.68	20.72	20.22	20.34
4714	NYSE	CNO	Wed, Jun 1, 2022	20.52	20.75	20.07	20.57
4713	NYSE	CNO	Tue, May 31, 2022	20.46	20.92	20.29	20.57
4712	NYSE	CNO	Fri, May 27, 2022	20.43	20.62	20.40	20.59
4711	NYSE	CNO	Thu, May 26, 2022	20.49	20.64	20.43	20.52
4710	NYSE	CNO	Wed, May 25, 2022	19.85	20.41	19.85	20.21
4709	NYSE	CNO	Tue, May 24, 2022	20.03	20.16	19.65	20.02
4708	NYSE	CNO	Mon, May 23, 2022	19.72	20.15	19.47	19.95
4707	NYSE	CNO	Fri, May 20, 2022	19.61	19.73	18.96	19.30
4706	NYSE	CNO	Thu, May 19, 2022	19.91	20.11	19.39	19.49
4705	NYSE	CNO	Wed, May 18, 2022	20.45	20.62	20.03	20.15
4704	NYSE	CNO	Tue, May 17, 2022	20.22	20.71	20.12	20.59
4703	NYSE	CNO	Mon, May 16, 2022	20.01	20.17	19.58	19.85
4702	NYSE	CNO	Fri, May 13, 2022	20.14	20.33	19.93	20.09
4701	NYSE	CNO	Thu, May 12, 2022	20.31	20.36	19.47	19.94
4700	NYSE	CNO	Wed, May 11, 2022	20.74	21.09	20.25	20.36
4699	NYSE	CNO	Tue, May 10, 2022	21.09	21.41	20.27	20.63
4698	NYSE	CNO	Mon, May 9, 2022	21.16	21.40	20.91	21.09
4697	NYSE	CNO	Fri, May 6, 2022	21.52	22.04	21.06	21.29
4696	NYSE	CNO	Thu, May 5, 2022	21.53	21.82	21.22	21.55
4695	NYSE	CNO	Wed, May 4, 2022	21.41	21.92	21.11	21.76
4694	NYSE	CNO	Tue, May 3, 2022	23.19	23.21	21.24	21.47
4693	NYSE	CNO	Mon, May 2, 2022	24.11	24.25	23.62	24.12
4692	NYSE	CNO	Fri, Apr 29, 2022	24.67	24.91	24.04	24.14
4691	NYSE	CNO	Thu, Apr 28, 2022	24.65	24.85	24.20	24.83
4690	NYSE	CNO	Wed, Apr 27, 2022	24.26	24.68	24.10	24.41
4689	NYSE	CNO	Tue, Apr 26, 2022	24.41	24.80	24.29	24.36
4688	NYSE	CNO	Mon, Apr 25, 2022	24.70	24.90	23.95	24.83
4687	NYSE	CNO	Fri, Apr 22, 2022	25.60	25.68	24.94	24.96
4686	NYSE	CNO	Thu, Apr 21, 2022	26.04	26.22	25.64	25.68
4685	NYSE	CNO	Wed, Apr 20, 2022	25.71	26.10	25.71	25.83
4684	NYSE	CNO	Tue, Apr 19, 2022	25.54	25.75	25.45	25.60
4683	NYSE	CNO	Mon, Apr 18, 2022	25.27	25.73	25.27	25.37
4682	NYSE	CNO	Thu, Apr 14, 2022	25.42	25.72	25.29	25.37
4681	NYSE	CNO	Wed, Apr 13, 2022	24.63	25.48	24.60	25.43
4680	NYSE	CNO	Tue, Apr 12, 2022	24.69	25.10	24.58	24.71
4679	NYSE	CNO	Mon, Apr 11, 2022	24.84	25.39	24.66	24.73
4678	NYSE	CNO	Fri, Apr 8, 2022	24.49	24.88	24.40	24.73
4677	NYSE	CNO	Thu, Apr 7, 2022	24.45	24.58	23.99	24.37
4676	NYSE	CNO	Wed, Apr 6, 2022	24.58	24.96	24.54	24.54
4675	NYSE	CNO	Tue, Apr 5, 2022	24.72	25.19	24.61	24.65
4674	NYSE	CNO	Mon, Apr 4, 2022	25.34	25.39	24.84	24.89
4673	NYSE	CNO	Fri, Apr 1, 2022	25.40	25.63	25.23	25.46
4672	NYSE	CNO	Thu, Mar 31, 2022	25.20	25.52	25.09	25.09
4671	NYSE	CNO	Wed, Mar 30, 2022	25.60	25.76	25.20	25.31
4670	NYSE	CNO	Tue, Mar 29, 2022	25.89	26.03	25.39	25.55
4669	NYSE	CNO	Mon, Mar 28, 2022	25.85	25.85	25.26	25.53
4668	NYSE	CNO	Fri, Mar 25, 2022	25.31	25.91	25.29	25.88
4667	NYSE	CNO	Thu, Mar 24, 2022	24.82	25.25	24.65	25.24
4666	NYSE	CNO	Wed, Mar 23, 2022	24.89	25.17	24.60	24.66
4665	NYSE	CNO	Tue, Mar 22, 2022	25.23	25.56	24.91	25.03
4664	NYSE	CNO	Mon, Mar 21, 2022	24.81	25.06	24.51	24.83
4663	NYSE	CNO	Fri, Mar 18, 2022	24.53	24.63	24.04	24.60
4662	NYSE	CNO	Thu, Mar 17, 2022	24.41	24.68	24.34	24.65
4661	NYSE	CNO	Wed, Mar 16, 2022	24.10	24.68	23.90	24.65
4660	NYSE	CNO	Tue, Mar 15, 2022	23.75	24.01	23.45	23.79
4659	NYSE	CNO	Mon, Mar 14, 2022	23.65	24.03	23.30	23.53
4658	NYSE	CNO	Fri, Mar 11, 2022	23.39	23.63	23.24	23.29
4657	NYSE	CNO	Thu, Mar 10, 2022	23.06	23.50	23.01	23.22
4656	NYSE	CNO	Wed, Mar 9, 2022	23.53	23.91	23.32	23.39
4655	NYSE	CNO	Tue, Mar 8, 2022	23.08	23.68	22.90	22.78
4654	NYSE	CNO	Mon, Mar 7, 2022	23.18	23.18	22.61	22.79
4653	NYSE	CNO	Fri, Mar 4, 2022	23.36	23.63	23.24	23.43
4652	NYSE	CNO	Thu, Mar 3, 2022	23.94	24.13	23.56	23.99
4651	NYSE	CNO	Wed, Mar 2, 2022	22.92	23.97	22.65	23.90
4650	NYSE	CNO	Tue, Mar 1, 2022	23.77	23.87	22.46	22.63
4649	NYSE	CNO	Mon, Feb 28, 2022	24.03	24.49	23.97	24.17
4648	NYSE	CNO	Fri, Feb 25, 2022	23.99	24.87	23.99	24.75
4647	NYSE	CNO	Thu, Feb 24, 2022	23.55	23.87	23.06	23.81
4646	NYSE	CNO	Wed, Feb 23, 2022	24.89	25.06	24.25	24.33
4645	NYSE	CNO	Tue, Feb 22, 2022	24.83	25.02	24.52	24.67
4644	NYSE	CNO	Fri, Feb 18, 2022	24.57	25.16	24.57	24.91
4643	NYSE	CNO	Thu, Feb 17, 2022	24.93	25.01	24.54	24.67
4642	NYSE	CNO	Wed, Feb 16, 2022	24.88	25.24	24.74	25.16
4641	NYSE	CNO	Tue, Feb 15, 2022	25.31	25.47	24.88	24.99
4640	NYSE	CNO	Mon, Feb 14, 2022	25.68	25.74	24.75	25.05
4639	NYSE	CNO	Fri, Feb 11, 2022	25.63	26.29	25.38	25.60
4638	NYSE	CNO	Thu, Feb 10, 2022	25.54	26.46	25.53	25.71
4637	NYSE	CNO	Wed, Feb 9, 2022	26.20	26.74	25.24	25.52
4636	NYSE	CNO	Tue, Feb 8, 2022	25.69	26.12	25.50	25.97
4635	NYSE	CNO	Mon, Feb 7, 2022	25.32	25.76	25.32	25.44
4634	NYSE	CNO	Fri, Feb 4, 2022	24.85	25.61	24.72	25.37
4633	NYSE	CNO	Thu, Feb 3, 2022	25.15	25.21	24.77	24.87
4632	NYSE	CNO	Wed, Feb 2, 2022	24.86	25.30	24.82	25.06
4631	NYSE	CNO	Tue, Feb 1, 2022	24.94	25.18	24.72	25.06
4630	NYSE	CNO	Mon, Jan 31, 2022	24.55	25.01	24.29	24.94
4629	NYSE	CNO	Fri, Jan 28, 2022	24.61	24.88	24.10	24.85
4628	NYSE	CNO	Thu, Jan 27, 2022	25.49	25.75	24.24	24.57
4627	NYSE	CNO	Wed, Jan 26, 2022	25.27	25.72	24.85	25.23
4626	NYSE	CNO	Tue, Jan 25, 2022	24.47	25.26	24.02	25.05
4625	NYSE	CNO	Mon, Jan 24, 2022	23.98	24.87	23.66	24.79
4624	NYSE	CNO	Fri, Jan 21, 2022	24.86	25.02	24.36	24.41
4623	NYSE	CNO	Thu, Jan 20, 2022	25.32	25.74	24.86	24.90
4622	NYSE	CNO	Wed, Jan 19, 2022	25.95	25.95	25.33	25.39
4621	NYSE	CNO	Tue, Jan 18, 2022	26.24	26.30	25.85	25.88
4620	NYSE	CNO	Fri, Jan 14, 2022	25.64	26.21	25.42	26.21
4619	NYSE	CNO	Thu, Jan 13, 2022	25.92	26.34	25.92	26.01
4618	NYSE	CNO	Wed, Jan 12, 2022	25.77	26.04	25.63	25.74
4617	NYSE	CNO	Tue, Jan 11, 2022	25.72	25.88	25.28	25.87
4616	NYSE	CNO	Mon, Jan 10, 2022	25.63	25.73	25.33	25.53
4615	NYSE	CNO	Fri, Jan 7, 2022	25.36	25.68	25.21	25.45
4614	NYSE	CNO	Thu, Jan 6, 2022	25.02	25.34	24.84	25.18
4613	NYSE	CNO	Wed, Jan 5, 2022	24.45	25.04	24.45	24.69
4612	NYSE	CNO	Tue, Jan 4, 2022	24.71	25.37	24.71	25.20
4611	NYSE	CNO	Mon, Jan 3, 2022	24.10	24.82	24.09	24.43
4610	NYSE	CNO	Fri, Dec 31, 2021	24.01	24.18	23.79	23.84
4609	NYSE	CNO	Thu, Dec 30, 2021	24.39	24.53	24.11	24.13
4608	NYSE	CNO	Wed, Dec 29, 2021	24.26	24.40	24.19	24.28
4607	NYSE	CNO	Tue, Dec 28, 2021	24.04	24.44	24.04	24.25
4606	NYSE	CNO	Mon, Dec 27, 2021	24.02	24.09	23.71	24.08
4605	NYSE	CNO	Thu, Dec 23, 2021	23.87	24.24	23.87	23.96
4604	NYSE	CNO	Wed, Dec 22, 2021	23.60	24.08	23.57	23.83
4603	NYSE	CNO	Tue, Dec 21, 2021	22.96	23.74	22.83	23.60
4602	NYSE	CNO	Mon, Dec 20, 2021	23.21	23.29	22.41	22.61
4601	NYSE	CNO	Fri, Dec 17, 2021	23.87	24.05	23.50	23.56
4600	NYSE	CNO	Thu, Dec 16, 2021	24.51	24.61	23.93	24.01
4599	NYSE	CNO	Wed, Dec 15, 2021	24.27	24.46	23.64	24.24
4598	NYSE	CNO	Tue, Dec 14, 2021	23.83	24.52	23.69	24.14
4597	NYSE	CNO	Mon, Dec 13, 2021	23.45	23.74	23.29	23.64
4596	NYSE	CNO	Fri, Dec 10, 2021	23.88	23.97	23.62	23.68
4595	NYSE	CNO	Thu, Dec 9, 2021	23.42	23.87	23.41	23.73
4594	NYSE	CNO	Wed, Dec 8, 2021	23.85	24.16	23.82	23.73
4593	NYSE	CNO	Tue, Dec 7, 2021	23.93	24.16	23.70	23.79
4592	NYSE	CNO	Mon, Dec 6, 2021	23.61	24.22	23.51	23.82
4591	NYSE	CNO	Fri, Dec 3, 2021	23.11	23.45	22.97	23.14
4590	NYSE	CNO	Thu, Dec 2, 2021	22.28	23.33	22.19	23.12
4589	NYSE	CNO	Wed, Dec 1, 2021	23.25	23.32	22.05	22.06
4588	NYSE	CNO	Tue, Nov 30, 2021	22.70	22.87	22.44	22.66
4587	NYSE	CNO	Mon, Nov 29, 2021	23.71	23.78	22.91	23.01
4586	NYSE	CNO	Fri, Nov 26, 2021	23.19	23.62	22.71	23.38
4585	NYSE	CNO	Wed, Nov 24, 2021	24.59	24.70	24.23	24.28
4584	NYSE	CNO	Tue, Nov 23, 2021	24.49	24.80	24.43	24.74
4583	NYSE	CNO	Mon, Nov 22, 2021	24.25	24.67	24.02	24.31
4582	NYSE	CNO	Fri, Nov 19, 2021	23.91	24.12	23.66	23.94
4581	NYSE	CNO	Thu, Nov 18, 2021	24.51	24.57	24.08	24.26
4580	NYSE	CNO	Wed, Nov 17, 2021	24.40	24.61	24.22	24.39
4579	NYSE	CNO	Tue, Nov 16, 2021	24.95	25.06	24.55	24.55
4578	NYSE	CNO	Mon, Nov 15, 2021	24.99	25.18	24.82	24.87
4577	NYSE	CNO	Fri, Nov 12, 2021	25.02	25.10	24.77	24.85
4576	NYSE	CNO	Thu, Nov 11, 2021	24.72	25.22	24.56	25.02
4575	NYSE	CNO	Wed, Nov 10, 2021	24.76	25.36	24.47	24.76
4574	NYSE	CNO	Tue, Nov 9, 2021	24.92	25.01	24.55	24.65
4573	NYSE	CNO	Mon, Nov 8, 2021	25.60	25.80	25.09	25.10
4572	NYSE	CNO	Fri, Nov 5, 2021	25.51	25.85	25.34	25.44
4571	NYSE	CNO	Thu, Nov 4, 2021	25.75	25.75	24.87	25.17
4570	NYSE	CNO	Wed, Nov 3, 2021	25.06	26.08	24.99	25.76
4569	NYSE	CNO	Tue, Nov 2, 2021	24.89	25.27	24.72	25.17
4568	NYSE	CNO	Mon, Nov 1, 2021	24.44	25.02	24.33	24.97
4567	NYSE	CNO	Fri, Oct 29, 2021	24.76	24.79	23.94	24.14
4566	NYSE	CNO	Thu, Oct 28, 2021	25.66	26.23	24.55	24.71
4565	NYSE	CNO	Wed, Oct 27, 2021	26.22	26.30	25.61	25.76
4564	NYSE	CNO	Tue, Oct 26, 2021	26.15	26.47	26.05	26.29
4563	NYSE	CNO	Mon, Oct 25, 2021	25.70	26.17	25.58	26.05
4562	NYSE	CNO	Fri, Oct 22, 2021	25.80	25.98	25.57	25.76
4561	NYSE	CNO	Thu, Oct 21, 2021	25.70	25.89	25.59	25.72
4560	NYSE	CNO	Wed, Oct 20, 2021	25.59	26.04	25.49	25.78
4559	NYSE	CNO	Tue, Oct 19, 2021	25.77	25.87	25.55	25.67
4558	NYSE	CNO	Mon, Oct 18, 2021	25.60	25.85	25.44	25.54
4557	NYSE	CNO	Fri, Oct 15, 2021	26.35	26.35	25.73	25.73
4556	NYSE	CNO	Thu, Oct 14, 2021	25.78	26.09	25.70	25.89
4555	NYSE	CNO	Wed, Oct 13, 2021	25.88	25.96	25.22	25.44
4554	NYSE	CNO	Tue, Oct 12, 2021	25.81	26.10	25.72	25.96
4553	NYSE	CNO	Mon, Oct 11, 2021	26.05	26.33	25.86	25.88
4552	NYSE	CNO	Fri, Oct 8, 2021	25.74	26.17	25.68	25.95
4551	NYSE	CNO	Thu, Oct 7, 2021	25.43	25.89	25.43	25.54
4550	NYSE	CNO	Wed, Oct 6, 2021	24.83	25.28	24.64	25.26
4549	NYSE	CNO	Tue, Oct 5, 2021	24.67	25.18	24.38	25.09
4548	NYSE	CNO	Mon, Oct 4, 2021	24.26	24.74	24.26	24.56
4547	NYSE	CNO	Fri, Oct 1, 2021	23.66	24.44	23.58	24.20
4546	NYSE	CNO	Thu, Sep 30, 2021	24.02	24.07	23.53	23.54
4545	NYSE	CNO	Wed, Sep 29, 2021	23.95	23.99	23.65	23.83
4544	NYSE	CNO	Tue, Sep 28, 2021	24.10	24.30	23.85	23.87
4543	NYSE	CNO	Mon, Sep 27, 2021	23.62	24.14	23.53	23.98
4542	NYSE	CNO	Fri, Sep 24, 2021	23.10	23.44	22.87	23.30
4541	NYSE	CNO	Thu, Sep 23, 2021	22.75	23.35	22.75	23.05
4540	NYSE	CNO	Wed, Sep 22, 2021	22.52	22.79	22.50	22.60
4539	NYSE	CNO	Tue, Sep 21, 2021	22.53	22.64	22.02	22.17
4538	NYSE	CNO	Mon, Sep 20, 2021	22.72	22.84	22.00	22.38
4537	NYSE	CNO	Fri, Sep 17, 2021	23.70	24.02	23.21	23.34
4536	NYSE	CNO	Thu, Sep 16, 2021	24.04	24.11	23.54	23.65
4535	NYSE	CNO	Wed, Sep 15, 2021	23.75	23.94	23.53	23.83
4534	NYSE	CNO	Tue, Sep 14, 2021	23.97	24.03	23.50	23.64
4533	NYSE	CNO	Mon, Sep 13, 2021	23.66	23.98	23.47	23.95
4532	NYSE	CNO	Fri, Sep 10, 2021	23.87	24.31	23.29	23.30
4531	NYSE	CNO	Thu, Sep 9, 2021	23.18	23.81	23.14	23.22
4530	NYSE	CNO	Wed, Sep 8, 2021	23.49	23.75	23.25	23.25
4529	NYSE	CNO	Tue, Sep 7, 2021	23.67	23.95	23.56	23.59
4528	NYSE	CNO	Fri, Sep 3, 2021	23.88	24.07	23.56	23.72
4527	NYSE	CNO	Thu, Sep 2, 2021	24.29	24.29	23.84	23.98
4526	NYSE	CNO	Wed, Sep 1, 2021	24.56	24.71	24.09	24.10
4525	NYSE	CNO	Tue, Aug 31, 2021	24.61	24.77	24.38	24.46
4524	NYSE	CNO	Mon, Aug 30, 2021	24.86	24.86	24.44	24.56
4523	NYSE	CNO	Fri, Aug 27, 2021	24.34	24.86	24.34	24.81
4522	NYSE	CNO	Thu, Aug 26, 2021	24.62	24.73	24.26	24.26
4521	NYSE	CNO	Wed, Aug 25, 2021	24.51	24.91	24.27	24.55
4520	NYSE	CNO	Tue, Aug 24, 2021	24.09	24.49	24.03	24.41
4519	NYSE	CNO	Mon, Aug 23, 2021	23.94	24.10	23.80	23.99
4518	NYSE	CNO	Fri, Aug 20, 2021	23.06	23.79	23.06	23.74
4517	NYSE	CNO	Thu, Aug 19, 2021	23.22	23.64	23.05	23.22
4516	NYSE	CNO	Wed, Aug 18, 2021	23.47	23.80	23.37	23.45
4515	NYSE	CNO	Tue, Aug 17, 2021	23.18	23.57	23.15	23.53
4514	NYSE	CNO	Mon, Aug 16, 2021	23.46	23.80	23.31	23.52
4513	NYSE	CNO	Fri, Aug 13, 2021	23.65	23.82	23.56	23.67
4512	NYSE	CNO	Thu, Aug 12, 2021	24.00	24.01	23.59	23.69
4511	NYSE	CNO	Wed, Aug 11, 2021	23.34	23.90	23.18	23.88
4510	NYSE	CNO	Tue, Aug 10, 2021	22.93	23.49	22.87	23.36
4509	NYSE	CNO	Mon, Aug 9, 2021	23.02	23.21	22.73	23.00
4508	NYSE	CNO	Fri, Aug 6, 2021	23.22	23.53	23.10	23.11
4507	NYSE	CNO	Thu, Aug 5, 2021	22.55	22.85	22.51	22.81
4506	NYSE	CNO	Wed, Aug 4, 2021	22.44	22.77	22.25	22.31
4505	NYSE	CNO	Tue, Aug 3, 2021	22.81	23.01	22.27	22.80
4504	NYSE	CNO	Mon, Aug 2, 2021	22.92	23.44	22.56	22.59
4503	NYSE	CNO	Fri, Jul 30, 2021	22.96	23.30	22.78	22.84
4502	NYSE	CNO	Thu, Jul 29, 2021	23.18	23.71	22.74	22.96
4501	NYSE	CNO	Wed, Jul 28, 2021	22.92	23.11	22.46	22.84
4500	NYSE	CNO	Tue, Jul 27, 2021	22.69	23.05	22.61	22.82
4499	NYSE	CNO	Mon, Jul 26, 2021	22.84	23.16	22.80	23.01
4498	NYSE	CNO	Fri, Jul 23, 2021	22.91	23.04	22.63	22.71
4497	NYSE	CNO	Thu, Jul 22, 2021	22.96	22.96	22.51	22.61
4496	NYSE	CNO	Wed, Jul 21, 2021	23.10	23.54	22.92	23.02
4495	NYSE	CNO	Tue, Jul 20, 2021	22.19	23.00	22.08	22.72
4494	NYSE	CNO	Mon, Jul 19, 2021	22.25	22.37	21.88	22.11
4493	NYSE	CNO	Fri, Jul 16, 2021	23.41	23.45	22.81	22.86
4492	NYSE	CNO	Thu, Jul 15, 2021	22.78	23.35	22.78	23.16
4491	NYSE	CNO	Wed, Jul 14, 2021	23.41	23.69	23.01	23.08
4490	NYSE	CNO	Tue, Jul 13, 2021	23.54	23.69	23.18	23.28
4489	NYSE	CNO	Mon, Jul 12, 2021	23.15	23.72	23.05	23.70
4488	NYSE	CNO	Fri, Jul 9, 2021	23.04	23.52	23.02	23.45
4487	NYSE	CNO	Thu, Jul 8, 2021	22.91	22.99	22.41	22.52
4486	NYSE	CNO	Wed, Jul 7, 2021	23.15	23.62	23.09	23.52
4485	NYSE	CNO	Tue, Jul 6, 2021	23.76	23.79	23.18	23.35
4484	NYSE	CNO	Fri, Jul 2, 2021	23.84	23.88	23.67	23.74
4483	NYSE	CNO	Thu, Jul 1, 2021	23.85	23.92	23.62	23.81
4482	NYSE	CNO	Wed, Jun 30, 2021	23.34	23.72	23.34	23.62
4481	NYSE	CNO	Tue, Jun 29, 2021	23.88	24.00	23.40	23.42
4480	NYSE	CNO	Mon, Jun 28, 2021	23.80	23.82	23.38	23.63
4479	NYSE	CNO	Fri, Jun 25, 2021	23.73	24.18	23.67	23.89
4478	NYSE	CNO	Thu, Jun 24, 2021	23.42	23.68	23.28	23.62
4477	NYSE	CNO	Wed, Jun 23, 2021	23.32	23.52	23.25	23.36
4476	NYSE	CNO	Tue, Jun 22, 2021	23.16	23.40	22.92	23.30
4475	NYSE	CNO	Mon, Jun 21, 2021	22.88	23.39	22.87	23.26
4474	NYSE	CNO	Fri, Jun 18, 2021	23.11	23.30	22.56	22.59
4473	NYSE	CNO	Thu, Jun 17, 2021	24.87	24.88	23.39	23.53
4472	NYSE	CNO	Wed, Jun 16, 2021	24.59	24.87	24.41	24.75
4471	NYSE	CNO	Tue, Jun 15, 2021	24.46	24.99	24.41	24.75
4470	NYSE	CNO	Mon, Jun 14, 2021	24.67	24.98	24.21	24.41
4469	NYSE	CNO	Fri, Jun 11, 2021	24.76	25.03	24.69	24.77
4468	NYSE	CNO	Thu, Jun 10, 2021	25.57	25.64	24.69	24.72
4467	NYSE	CNO	Wed, Jun 9, 2021	25.50	25.71	25.21	25.23
4466	NYSE	CNO	Tue, Jun 8, 2021	25.97	26.08	25.58	25.68
4465	NYSE	CNO	Mon, Jun 7, 2021	26.15	26.31	26.07	26.14
4464	NYSE	CNO	Fri, Jun 4, 2021	26.24	26.28	25.91	26.12
4463	NYSE	CNO	Thu, Jun 3, 2021	26.25	26.42	26.03	26.23
4462	NYSE	CNO	Wed, Jun 2, 2021	26.93	26.93	26.23	26.40
4461	NYSE	CNO	Tue, Jun 1, 2021	26.90	26.98	26.56	26.73
4460	NYSE	CNO	Fri, May 28, 2021	26.84	26.84	26.28	26.56
4459	NYSE	CNO	Thu, May 27, 2021	26.77	26.98	26.52	26.64
4458	NYSE	CNO	Wed, May 26, 2021	26.14	26.46	25.95	26.36
4457	NYSE	CNO	Tue, May 25, 2021	27.02	27.10	26.11	26.14
4456	NYSE	CNO	Mon, May 24, 2021	27.04	27.14	26.81	26.91
4455	NYSE	CNO	Fri, May 21, 2021	27.06	27.33	26.90	26.96
4454	NYSE	CNO	Thu, May 20, 2021	26.91	27.19	26.59	26.86
4453	NYSE	CNO	Wed, May 19, 2021	27.06	27.16	26.46	27.09
4452	NYSE	CNO	Tue, May 18, 2021	27.68	27.89	27.43	27.45
4451	NYSE	CNO	Mon, May 17, 2021	27.35	27.78	27.14	27.78
4450	NYSE	CNO	Fri, May 14, 2021	27.18	27.48	27.10	27.45
4449	NYSE	CNO	Thu, May 13, 2021	26.16	27.39	26.12	27.23
4448	NYSE	CNO	Wed, May 12, 2021	27.03	27.16	26.29	26.31
4447	NYSE	CNO	Tue, May 11, 2021	26.54	27.21	26.36	26.92
4446	NYSE	CNO	Mon, May 10, 2021	27.07	27.86	27.00	27.22
4445	NYSE	CNO	Fri, May 7, 2021	26.45	26.94	26.30	26.88
4444	NYSE	CNO	Thu, May 6, 2021	26.26	26.91	25.95	26.91
4443	NYSE	CNO	Wed, May 5, 2021	26.13	26.37	25.81	26.12
4442	NYSE	CNO	Tue, May 4, 2021	25.86	26.13	25.56	26.05
4441	NYSE	CNO	Mon, May 3, 2021	25.94	26.43	25.73	26.03
4440	NYSE	CNO	Fri, Apr 30, 2021	25.85	26.06	25.39	25.53
4439	NYSE	CNO	Thu, Apr 29, 2021	26.02	26.42	25.66	26.10
4438	NYSE	CNO	Wed, Apr 28, 2021	25.91	25.99	25.66	25.86
4437	NYSE	CNO	Tue, Apr 27, 2021	25.51	25.80	25.51	25.74
4436	NYSE	CNO	Mon, Apr 26, 2021	25.73	26.05	25.57	25.61
4435	NYSE	CNO	Fri, Apr 23, 2021	25.25	25.71	25.15	25.55
4434	NYSE	CNO	Thu, Apr 22, 2021	25.45	25.48	25.08	25.13
4433	NYSE	CNO	Wed, Apr 21, 2021	24.93	25.57	24.81	25.51
4432	NYSE	CNO	Tue, Apr 20, 2021	25.56	25.61	24.82	24.93
4431	NYSE	CNO	Mon, Apr 19, 2021	25.73	26.00	25.64	25.82
4430	NYSE	CNO	Fri, Apr 16, 2021	25.67	25.95	25.58	25.67
4429	NYSE	CNO	Thu, Apr 15, 2021	25.49	25.49	25.05	25.36
4428	NYSE	CNO	Wed, Apr 14, 2021	25.15	25.65	25.14	25.36
4427	NYSE	CNO	Tue, Apr 13, 2021	25.29	25.44	25.00	25.12
4426	NYSE	CNO	Mon, Apr 12, 2021	25.42	25.56	25.22	25.48
4425	NYSE	CNO	Fri, Apr 9, 2021	25.12	25.27	24.96	25.24
4424	NYSE	CNO	Thu, Apr 8, 2021	25.09	25.27	24.71	24.98
4423	NYSE	CNO	Wed, Apr 7, 2021	25.16	25.33	25.05	25.21
4422	NYSE	CNO	Tue, Apr 6, 2021	25.12	25.30	24.94	25.09
4421	NYSE	CNO	Mon, Apr 5, 2021	25.20	25.37	24.96	25.15
4420	NYSE	CNO	Thu, Apr 1, 2021	24.27	24.90	24.27	24.89
4419	NYSE	CNO	Wed, Mar 31, 2021	24.54	24.73	24.19	24.29
4418	NYSE	CNO	Tue, Mar 30, 2021	24.64	25.23	24.64	25.03
4417	NYSE	CNO	Mon, Mar 29, 2021	24.61	25.10	24.37	24.49
4416	NYSE	CNO	Fri, Mar 26, 2021	25.08	25.38	24.55	25.00
4415	NYSE	CNO	Thu, Mar 25, 2021	23.77	24.86	23.68	24.78
4414	NYSE	CNO	Wed, Mar 24, 2021	24.26	24.70	23.82	23.82
4413	NYSE	CNO	Tue, Mar 23, 2021	24.70	24.92	23.77	23.92
4412	NYSE	CNO	Mon, Mar 22, 2021	25.29	25.41	24.88	25.00
4411	NYSE	CNO	Fri, Mar 19, 2021	25.58	25.81	25.05	25.50
4410	NYSE	CNO	Thu, Mar 18, 2021	26.14	26.64	25.63	25.65
4409	NYSE	CNO	Wed, Mar 17, 2021	25.82	26.08	25.61	25.94
4408	NYSE	CNO	Tue, Mar 16, 2021	26.11	26.22	25.58	25.62
4407	NYSE	CNO	Mon, Mar 15, 2021	25.96	26.41	25.72	26.39
4406	NYSE	CNO	Fri, Mar 12, 2021	26.37	26.47	25.92	26.09
4405	NYSE	CNO	Thu, Mar 11, 2021	25.73	26.33	25.62	26.16
4404	NYSE	CNO	Wed, Mar 10, 2021	25.33	26.15	25.29	25.90
4403	NYSE	CNO	Tue, Mar 9, 2021	25.05	25.65	24.70	25.24
4402	NYSE	CNO	Mon, Mar 8, 2021	24.84	25.74	24.62	25.21
4401	NYSE	CNO	Fri, Mar 5, 2021	24.33	24.54	23.64	24.52
4400	NYSE	CNO	Thu, Mar 4, 2021	24.28	24.53	23.39	23.80
4399	NYSE	CNO	Wed, Mar 3, 2021	24.37	24.81	24.26	24.27
4398	NYSE	CNO	Tue, Mar 2, 2021	24.19	24.51	24.19	24.25
4397	NYSE	CNO	Mon, Mar 1, 2021	24.51	24.61	24.27	24.35
4396	NYSE	CNO	Fri, Feb 26, 2021	24.30	24.64	23.87	24.06
4395	NYSE	CNO	Thu, Feb 25, 2021	25.61	25.77	24.28	24.35
4394	NYSE	CNO	Wed, Feb 24, 2021	24.42	25.65	24.41	25.61
4393	NYSE	CNO	Tue, Feb 23, 2021	24.47	24.66	23.91	24.26
4392	NYSE	CNO	Mon, Feb 22, 2021	23.83	24.68	23.80	24.36
4391	NYSE	CNO	Fri, Feb 19, 2021	23.30	23.89	23.30	23.85
4390	NYSE	CNO	Thu, Feb 18, 2021	22.82	23.20	22.75	23.11
4389	NYSE	CNO	Wed, Feb 17, 2021	22.81	23.05	22.61	22.91
4388	NYSE	CNO	Tue, Feb 16, 2021	23.25	23.43	22.97	22.97
4387	NYSE	CNO	Fri, Feb 12, 2021	22.86	23.46	22.82	23.03
4386	NYSE	CNO	Thu, Feb 11, 2021	22.96	23.56	22.85	23.00
4385	NYSE	CNO	Wed, Feb 10, 2021	23.57	23.59	22.53	23.08
4384	NYSE	CNO	Tue, Feb 9, 2021	23.41	23.72	23.28	23.56
4383	NYSE	CNO	Mon, Feb 8, 2021	23.07	23.55	23.01	23.54
4382	NYSE	CNO	Fri, Feb 5, 2021	22.92	23.00	22.27	23.00
4381	NYSE	CNO	Thu, Feb 4, 2021	21.82	22.64	21.82	22.63
4380	NYSE	CNO	Wed, Feb 3, 2021	21.76	21.95	21.62	21.80
4379	NYSE	CNO	Tue, Feb 2, 2021	21.88	22.16	21.64	21.91
4378	NYSE	CNO	Mon, Feb 1, 2021	21.36	21.68	21.06	21.59
4377	NYSE	CNO	Fri, Jan 29, 2021	22.20	22.42	21.19	21.21
4376	NYSE	CNO	Thu, Jan 28, 2021	21.98	22.58	21.98	22.33
4375	NYSE	CNO	Wed, Jan 27, 2021	22.30	22.58	21.53	21.64
4374	NYSE	CNO	Tue, Jan 26, 2021	23.06	23.16	22.62	22.79
4373	NYSE	CNO	Mon, Jan 25, 2021	22.92	23.16	22.66	22.85
4372	NYSE	CNO	Fri, Jan 22, 2021	22.93	23.34	22.88	23.27
4371	NYSE	CNO	Thu, Jan 21, 2021	23.84	23.93	23.28	23.28
4370	NYSE	CNO	Wed, Jan 20, 2021	23.65	23.99	23.60	23.84
4369	NYSE	CNO	Tue, Jan 19, 2021	23.88	23.93	23.37	23.73
4368	NYSE	CNO	Fri, Jan 15, 2021	23.16	23.80	22.96	23.60
4367	NYSE	CNO	Thu, Jan 14, 2021	23.35	23.72	23.27	23.53
4366	NYSE	CNO	Wed, Jan 13, 2021	23.07	23.37	22.87	23.18
4365	NYSE	CNO	Tue, Jan 12, 2021	22.63	23.30	22.63	23.21
4364	NYSE	CNO	Mon, Jan 11, 2021	22.36	22.77	22.36	22.48
4363	NYSE	CNO	Fri, Jan 8, 2021	23.23	23.23	22.26	22.70
4362	NYSE	CNO	Thu, Jan 7, 2021	23.67	23.67	23.03	23.19
4361	NYSE	CNO	Wed, Jan 6, 2021	22.45	23.57	22.36	23.23
4360	NYSE	CNO	Tue, Jan 5, 2021	21.55	22.08	21.55	21.87
4359	NYSE	CNO	Mon, Jan 4, 2021	22.41	22.41	21.47	21.66
4358	NYSE	CNO	Thu, Dec 31, 2020	22.26	22.48	22.09	22.23
4357	NYSE	CNO	Wed, Dec 30, 2020	22.36	22.45	22.10	22.20
4356	NYSE	CNO	Tue, Dec 29, 2020	22.70	22.70	22.24	22.34
4355	NYSE	CNO	Mon, Dec 28, 2020	23.05	23.23	22.59	22.59
4354	NYSE	CNO	Thu, Dec 24, 2020	22.73	22.90	22.47	22.82
4353	NYSE	CNO	Wed, Dec 23, 2020	22.36	22.84	22.32	22.64
4352	NYSE	CNO	Tue, Dec 22, 2020	22.39	22.62	22.14	22.15
4351	NYSE	CNO	Mon, Dec 21, 2020	22.44	22.62	22.02	22.40
4350	NYSE	CNO	Fri, Dec 18, 2020	22.95	23.10	22.43	22.66
4349	NYSE	CNO	Thu, Dec 17, 2020	23.04	23.09	22.61	22.91
4348	NYSE	CNO	Wed, Dec 16, 2020	23.18	23.38	22.94	22.95
4347	NYSE	CNO	Tue, Dec 15, 2020	22.86	23.39	22.62	23.26
4346	NYSE	CNO	Mon, Dec 14, 2020	23.28	23.28	22.52	22.53
4345	NYSE	CNO	Fri, Dec 11, 2020	22.66	23.04	22.48	22.90
4344	NYSE	CNO	Thu, Dec 10, 2020	23.08	23.46	23.04	23.07
4343	NYSE	CNO	Wed, Dec 9, 2020	23.29	23.50	23.16	23.40
4342	NYSE	CNO	Tue, Dec 8, 2020	22.53	23.26	22.53	23.05
4341	NYSE	CNO	Mon, Dec 7, 2020	22.94	23.06	22.56	22.87
4340	NYSE	CNO	Fri, Dec 4, 2020	22.61	23.36	22.47	23.19
4339	NYSE	CNO	Thu, Dec 3, 2020	21.95	22.55	21.87	22.45
4338	NYSE	CNO	Wed, Dec 2, 2020	21.48	22.03	21.48	21.92
4337	NYSE	CNO	Tue, Dec 1, 2020	21.93	22.15	21.59	21.68
4336	NYSE	CNO	Mon, Nov 30, 2020	22.06	22.23	21.28	21.28
4335	NYSE	CNO	Fri, Nov 27, 2020	22.30	22.47	22.13	22.32
4334	NYSE	CNO	Wed, Nov 25, 2020	22.29	22.64	22.09	22.48
4333	NYSE	CNO	Tue, Nov 24, 2020	21.75	22.65	21.71	22.53
4332	NYSE	CNO	Mon, Nov 23, 2020	21.19	21.59	21.04	21.47
4331	NYSE	CNO	Fri, Nov 20, 2020	20.85	21.00	20.68	20.80
4330	NYSE	CNO	Thu, Nov 19, 2020	20.86	21.05	20.56	21.00
4329	NYSE	CNO	Wed, Nov 18, 2020	21.18	21.56	21.04	21.05
4328	NYSE	CNO	Tue, Nov 17, 2020	20.87	21.14	20.76	21.04
4327	NYSE	CNO	Mon, Nov 16, 2020	21.15	21.25	20.82	21.17
4326	NYSE	CNO	Fri, Nov 13, 2020	20.09	20.52	19.92	20.40
4325	NYSE	CNO	Thu, Nov 12, 2020	20.00	20.07	19.47	19.77
4324	NYSE	CNO	Wed, Nov 11, 2020	20.98	20.98	20.21	20.40
4323	NYSE	CNO	Tue, Nov 10, 2020	20.69	20.99	20.44	20.86
4322	NYSE	CNO	Mon, Nov 9, 2020	20.50	21.10	20.01	20.40
4321	NYSE	CNO	Fri, Nov 6, 2020	19.56	19.63	18.77	18.82
4320	NYSE	CNO	Thu, Nov 5, 2020	18.64	19.47	18.62	19.34
4319	NYSE	CNO	Wed, Nov 4, 2020	18.85	19.12	18.41	18.53
4318	NYSE	CNO	Tue, Nov 3, 2020	18.68	19.67	18.42	19.38
4317	NYSE	CNO	Mon, Nov 2, 2020	18.17	18.38	17.80	18.19
4316	NYSE	CNO	Fri, Oct 30, 2020	17.66	17.84	17.36	17.75
4315	NYSE	CNO	Thu, Oct 29, 2020	17.23	17.90	17.05	17.74
4314	NYSE	CNO	Wed, Oct 28, 2020	17.54	17.98	17.30	17.41
4313	NYSE	CNO	Tue, Oct 27, 2020	18.51	18.51	18.01	18.03
4312	NYSE	CNO	Mon, Oct 26, 2020	18.81	18.92	18.39	18.58
4311	NYSE	CNO	Fri, Oct 23, 2020	18.98	19.27	18.90	19.16
4310	NYSE	CNO	Thu, Oct 22, 2020	18.24	18.89	18.22	18.82
4309	NYSE	CNO	Wed, Oct 21, 2020	18.15	18.40	18.11	18.25
4308	NYSE	CNO	Tue, Oct 20, 2020	18.18	18.45	18.03	18.22
4307	NYSE	CNO	Mon, Oct 19, 2020	18.25	18.45	17.92	17.95
4306	NYSE	CNO	Fri, Oct 16, 2020	18.40	18.56	18.17	18.24
4305	NYSE	CNO	Thu, Oct 15, 2020	17.87	18.41	17.85	18.41
4304	NYSE	CNO	Wed, Oct 14, 2020	18.04	18.35	18.01	18.19
4303	NYSE	CNO	Tue, Oct 13, 2020	18.13	18.28	17.89	18.07
4302	NYSE	CNO	Mon, Oct 12, 2020	18.08	18.51	18.08	18.37
4301	NYSE	CNO	Fri, Oct 9, 2020	18.21	18.33	18.04	18.18
4300	NYSE	CNO	Thu, Oct 8, 2020	17.80	18.08	17.65	18.03
4299	NYSE	CNO	Wed, Oct 7, 2020	17.40	17.78	17.40	17.66
4298	NYSE	CNO	Tue, Oct 6, 2020	17.52	17.75	16.97	17.06
4297	NYSE	CNO	Mon, Oct 5, 2020	16.89	17.26	16.86	17.21
4296	NYSE	CNO	Fri, Oct 2, 2020	15.95	16.76	15.94	16.65
4295	NYSE	CNO	Thu, Oct 1, 2020	16.19	16.42	16.02	16.30
4294	NYSE	CNO	Wed, Sep 30, 2020	16.04	16.26	15.90	16.04
4293	NYSE	CNO	Tue, Sep 29, 2020	16.25	16.25	15.82	15.97
4292	NYSE	CNO	Mon, Sep 28, 2020	16.03	16.50	16.01	16.27
4291	NYSE	CNO	Fri, Sep 25, 2020	15.28	15.67	15.27	15.66
4290	NYSE	CNO	Thu, Sep 24, 2020	15.67	15.93	15.33	15.49
4289	NYSE	CNO	Wed, Sep 23, 2020	16.10	16.47	15.58	15.60
4288	NYSE	CNO	Tue, Sep 22, 2020	16.31	16.57	15.98	16.15
4287	NYSE	CNO	Mon, Sep 21, 2020	16.77	16.93	15.98	16.32
4286	NYSE	CNO	Fri, Sep 18, 2020	17.96	18.17	17.33	17.40
4285	NYSE	CNO	Thu, Sep 17, 2020	17.02	17.84	16.93	17.66
4284	NYSE	CNO	Wed, Sep 16, 2020	16.64	17.56	16.62	17.39
4283	NYSE	CNO	Tue, Sep 15, 2020	16.88	16.97	16.59	16.63
4282	NYSE	CNO	Mon, Sep 14, 2020	16.64	16.91	16.60	16.81
4281	NYSE	CNO	Fri, Sep 11, 2020	16.56	16.71	16.41	16.48
4280	NYSE	CNO	Thu, Sep 10, 2020	16.83	17.12	16.49	16.56
4279	NYSE	CNO	Wed, Sep 9, 2020	16.78	16.88	16.57	16.74
4278	NYSE	CNO	Tue, Sep 8, 2020	17.13	17.14	16.61	16.53
4277	NYSE	CNO	Fri, Sep 4, 2020	17.16	17.34	16.65	17.27
4276	NYSE	CNO	Thu, Sep 3, 2020	17.37	17.63	16.65	16.78
4275	NYSE	CNO	Wed, Sep 2, 2020	16.97	17.29	16.76	17.20
4274	NYSE	CNO	Tue, Sep 1, 2020	16.57	17.29	16.41	16.97
4273	NYSE	CNO	Mon, Aug 31, 2020	16.70	16.77	16.30	16.30
4272	NYSE	CNO	Fri, Aug 28, 2020	16.99	16.99	16.66	16.80
4271	NYSE	CNO	Thu, Aug 27, 2020	16.53	17.02	16.53	16.76
4270	NYSE	CNO	Wed, Aug 26, 2020	16.48	16.73	16.36	16.44
4269	NYSE	CNO	Tue, Aug 25, 2020	16.76	16.87	16.41	16.55
4268	NYSE	CNO	Mon, Aug 24, 2020	15.92	16.53	15.82	16.47
4267	NYSE	CNO	Fri, Aug 21, 2020	15.85	16.06	15.66	15.78
4266	NYSE	CNO	Thu, Aug 20, 2020	16.10	16.33	15.90	15.93
4265	NYSE	CNO	Wed, Aug 19, 2020	16.29	16.73	16.20	16.40
4264	NYSE	CNO	Tue, Aug 18, 2020	16.47	16.59	16.19	16.22
4263	NYSE	CNO	Mon, Aug 17, 2020	16.73	16.77	16.45	16.51
4262	NYSE	CNO	Fri, Aug 14, 2020	16.40	16.74	16.32	16.63
4261	NYSE	CNO	Thu, Aug 13, 2020	16.63	16.91	16.52	16.63
4260	NYSE	CNO	Wed, Aug 12, 2020	17.25	17.25	16.55	16.80
4259	NYSE	CNO	Tue, Aug 11, 2020	17.10	17.26	16.75	16.83
4258	NYSE	CNO	Mon, Aug 10, 2020	16.37	16.67	16.37	16.59
4257	NYSE	CNO	Fri, Aug 7, 2020	15.61	16.22	15.61	16.22
4256	NYSE	CNO	Thu, Aug 6, 2020	15.99	16.11	15.62	15.76
4255	NYSE	CNO	Wed, Aug 5, 2020	16.01	16.73	15.72	16.13
4254	NYSE	CNO	Tue, Aug 4, 2020	15.13	15.39	15.13	15.17
4253	NYSE	CNO	Mon, Aug 3, 2020	15.30	15.56	15.07	15.30
4252	NYSE	CNO	Fri, Jul 31, 2020	15.01	15.12	14.72	15.10
4251	NYSE	CNO	Thu, Jul 30, 2020	15.20	15.23	14.91	15.08
4250	NYSE	CNO	Wed, Jul 29, 2020	15.37	15.78	15.31	15.67
4249	NYSE	CNO	Tue, Jul 28, 2020	15.59	15.84	15.39	15.41
4248	NYSE	CNO	Mon, Jul 27, 2020	15.57	15.89	15.39	15.77
4247	NYSE	CNO	Fri, Jul 24, 2020	16.13	16.13	15.67	15.68
4246	NYSE	CNO	Thu, Jul 23, 2020	15.37	16.15	15.37	16.09
4245	NYSE	CNO	Wed, Jul 22, 2020	15.40	15.65	15.40	15.54
4244	NYSE	CNO	Tue, Jul 21, 2020	15.51	15.82	15.49	15.66
4243	NYSE	CNO	Mon, Jul 20, 2020	15.39	15.61	15.27	15.35
4242	NYSE	CNO	Fri, Jul 17, 2020	15.93	15.94	15.49	15.58
4241	NYSE	CNO	Thu, Jul 16, 2020	15.50	16.05	15.36	15.85
4240	NYSE	CNO	Wed, Jul 15, 2020	15.90	15.90	15.42	15.65
4239	NYSE	CNO	Tue, Jul 14, 2020	14.90	15.31	14.71	15.30
4238	NYSE	CNO	Mon, Jul 13, 2020	15.13	15.14	14.66	14.89
4237	NYSE	CNO	Fri, Jul 10, 2020	14.09	14.88	14.06	14.87
4236	NYSE	CNO	Thu, Jul 9, 2020	14.81	14.83	14.04	14.08
4235	NYSE	CNO	Wed, Jul 8, 2020	14.44	14.86	14.42	14.83
4234	NYSE	CNO	Tue, Jul 7, 2020	14.84	14.97	14.49	14.50
4233	NYSE	CNO	Mon, Jul 6, 2020	15.39	15.48	14.95	15.08
4232	NYSE	CNO	Thu, Jul 2, 2020	15.46	15.52	14.75	14.85
4231	NYSE	CNO	Wed, Jul 1, 2020	15.61	15.76	14.91	14.93
4230	NYSE	CNO	Tue, Jun 30, 2020	15.05	15.68	14.97	15.57
4229	NYSE	CNO	Mon, Jun 29, 2020	15.13	15.26	14.88	15.21
4228	NYSE	CNO	Fri, Jun 26, 2020	15.14	15.36	14.62	14.82
4227	NYSE	CNO	Thu, Jun 25, 2020	14.78	15.59	14.77	15.51
4226	NYSE	CNO	Wed, Jun 24, 2020	15.01	15.21	14.75	14.90
4225	NYSE	CNO	Tue, Jun 23, 2020	15.69	15.86	15.31	15.34
4224	NYSE	CNO	Mon, Jun 22, 2020	15.13	15.62	15.00	15.32
4223	NYSE	CNO	Fri, Jun 19, 2020	15.76	15.85	15.05	15.35
4222	NYSE	CNO	Thu, Jun 18, 2020	15.13	15.72	14.86	15.50
4221	NYSE	CNO	Wed, Jun 17, 2020	15.24	15.32	14.89	14.92
4220	NYSE	CNO	Tue, Jun 16, 2020	15.87	15.87	14.95	15.26
4219	NYSE	CNO	Mon, Jun 15, 2020	13.72	15.07	13.62	14.88
4218	NYSE	CNO	Fri, Jun 12, 2020	14.96	14.96	13.93	14.51
4217	NYSE	CNO	Thu, Jun 11, 2020	14.79	15.00	14.08	14.10
4216	NYSE	CNO	Wed, Jun 10, 2020	16.50	16.54	15.88	15.90
4215	NYSE	CNO	Tue, Jun 9, 2020	16.65	17.09	16.43	16.70
4214	NYSE	CNO	Mon, Jun 8, 2020	16.99	17.41	16.91	17.27
4213	NYSE	CNO	Fri, Jun 5, 2020	16.76	17.07	16.32	16.54
4212	NYSE	CNO	Thu, Jun 4, 2020	15.01	15.54	14.88	15.54
4211	NYSE	CNO	Wed, Jun 3, 2020	15.27	15.57	15.06	15.21
4210	NYSE	CNO	Tue, Jun 2, 2020	14.92	15.08	14.63	14.78
4209	NYSE	CNO	Mon, Jun 1, 2020	14.40	14.95	14.26	14.73
4208	NYSE	CNO	Fri, May 29, 2020	14.66	14.80	14.12	14.35
4207	NYSE	CNO	Thu, May 28, 2020	15.40	15.40	14.51	14.59
4206	NYSE	CNO	Wed, May 27, 2020	15.06	15.19	14.56	15.06
4205	NYSE	CNO	Tue, May 26, 2020	14.09	14.48	13.97	14.21
4204	NYSE	CNO	Fri, May 22, 2020	13.71	13.75	13.21	13.31
4203	NYSE	CNO	Thu, May 21, 2020	13.29	13.80	13.24	13.60
4202	NYSE	CNO	Wed, May 20, 2020	13.25	13.57	13.23	13.40
4201	NYSE	CNO	Tue, May 19, 2020	13.22	13.51	12.96	12.96
4200	NYSE	CNO	Mon, May 18, 2020	13.03	13.55	12.88	13.36
4199	NYSE	CNO	Fri, May 15, 2020	12.31	12.50	12.05	12.27
4198	NYSE	CNO	Thu, May 14, 2020	12.02	12.45	11.64	12.45
4197	NYSE	CNO	Wed, May 13, 2020	12.89	13.00	12.30	12.41
4196	NYSE	CNO	Tue, May 12, 2020	13.81	13.94	13.11	13.12
4195	NYSE	CNO	Mon, May 11, 2020	13.57	13.87	13.26	13.78
4194	NYSE	CNO	Fri, May 8, 2020	13.76	13.89	13.39	13.87
4193	NYSE	CNO	Thu, May 7, 2020	12.94	13.64	12.94	13.29
4192	NYSE	CNO	Wed, May 6, 2020	14.26	14.51	12.48	12.53
4191	NYSE	CNO	Tue, May 5, 2020	13.58	13.81	13.46	13.48
4190	NYSE	CNO	Mon, May 4, 2020	13.14	13.51	12.99	13.45
4189	NYSE	CNO	Fri, May 1, 2020	13.57	13.65	13.20	13.48
4188	NYSE	CNO	Thu, Apr 30, 2020	14.13	14.57	13.91	14.06
4187	NYSE	CNO	Wed, Apr 29, 2020	14.31	14.93	14.16	14.75
4186	NYSE	CNO	Tue, Apr 28, 2020	13.67	13.92	13.42	13.59
4185	NYSE	CNO	Mon, Apr 27, 2020	12.49	13.21	12.49	13.04
4184	NYSE	CNO	Fri, Apr 24, 2020	12.04	12.48	11.97	12.41
4183	NYSE	CNO	Thu, Apr 23, 2020	11.85	12.24	11.77	11.93
4182	NYSE	CNO	Wed, Apr 22, 2020	12.11	12.25	11.85	11.87
4181	NYSE	CNO	Tue, Apr 21, 2020	11.70	12.04	11.53	11.76
4180	NYSE	CNO	Mon, Apr 20, 2020	12.16	12.58	11.91	12.27
4179	NYSE	CNO	Fri, Apr 17, 2020	12.35	12.72	12.22	12.52
4178	NYSE	CNO	Thu, Apr 16, 2020	11.96	12.10	11.52	11.71
4177	NYSE	CNO	Wed, Apr 15, 2020	12.31	12.48	12.02	12.07
4176	NYSE	CNO	Tue, Apr 14, 2020	13.48	13.51	12.83	13.14
4175	NYSE	CNO	Mon, Apr 13, 2020	13.71	13.71	12.88	13.07
4174	NYSE	CNO	Thu, Apr 9, 2020	13.26	14.04	12.89	13.84
4173	NYSE	CNO	Wed, Apr 8, 2020	12.04	12.68	11.74	12.57
4172	NYSE	CNO	Tue, Apr 7, 2020	13.00	13.18	11.80	11.93
4171	NYSE	CNO	Mon, Apr 6, 2020	11.64	12.18	11.35	12.08
4170	NYSE	CNO	Fri, Apr 3, 2020	10.90	11.12	10.39	10.74
4169	NYSE	CNO	Thu, Apr 2, 2020	10.74	11.44	10.71	11.09
4168	NYSE	CNO	Wed, Apr 1, 2020	11.49	11.83	10.79	10.96
4167	NYSE	CNO	Tue, Mar 31, 2020	12.98	12.98	12.16	12.39
4166	NYSE	CNO	Mon, Mar 30, 2020	12.78	13.01	12.24	12.97
4165	NYSE	CNO	Fri, Mar 27, 2020	13.19	13.88	12.79	12.84
4164	NYSE	CNO	Thu, Mar 26, 2020	13.06	14.39	12.92	14.04
4163	NYSE	CNO	Wed, Mar 25, 2020	11.78	13.28	11.65	12.88
4162	NYSE	CNO	Tue, Mar 24, 2020	9.54	11.55	9.54	11.29
4161	NYSE	CNO	Mon, Mar 23, 2020	10.01	10.03	8.79	9.04
4160	NYSE	CNO	Fri, Mar 20, 2020	10.97	11.43	9.81	9.85
4159	NYSE	CNO	Thu, Mar 19, 2020	10.54	11.43	10.18	10.90
4158	NYSE	CNO	Wed, Mar 18, 2020	10.44	11.30	10.20	10.80
4157	NYSE	CNO	Tue, Mar 17, 2020	10.58	11.31	9.47	11.31
4156	NYSE	CNO	Mon, Mar 16, 2020	11.53	11.61	10.19	10.35
4155	NYSE	CNO	Fri, Mar 13, 2020	12.13	12.76	11.30	12.76
4154	NYSE	CNO	Thu, Mar 12, 2020	12.53	12.62	11.29	11.35
4153	NYSE	CNO	Wed, Mar 11, 2020	13.89	14.36	13.41	13.76
4152	NYSE	CNO	Tue, Mar 10, 2020	14.83	14.98	14.00	14.92
4151	NYSE	CNO	Mon, Mar 9, 2020	14.40	14.84	13.91	14.12
4150	NYSE	CNO	Fri, Mar 6, 2020	15.04	15.60	14.85	15.57
4149	NYSE	CNO	Thu, Mar 5, 2020	16.02	16.07	15.44	15.67
4148	NYSE	CNO	Wed, Mar 4, 2020	16.45	16.62	15.95	16.60
4147	NYSE	CNO	Tue, Mar 3, 2020	16.81	17.23	15.96	16.17
4146	NYSE	CNO	Mon, Mar 2, 2020	16.06	16.89	15.86	16.87
4145	NYSE	CNO	Fri, Feb 28, 2020	15.88	16.33	15.67	16.02
4144	NYSE	CNO	Thu, Feb 27, 2020	16.90	17.25	16.29	16.53
4143	NYSE	CNO	Wed, Feb 26, 2020	17.87	17.89	17.30	17.30
4142	NYSE	CNO	Tue, Feb 25, 2020	18.37	18.37	17.57	17.66
4141	NYSE	CNO	Mon, Feb 24, 2020	18.41	18.55	18.11	18.38
4140	NYSE	CNO	Fri, Feb 21, 2020	19.42	19.44	19.05	19.27
4139	NYSE	CNO	Thu, Feb 20, 2020	19.39	19.73	19.33	19.55
4138	NYSE	CNO	Wed, Feb 19, 2020	19.54	19.71	19.44	19.57
4137	NYSE	CNO	Tue, Feb 18, 2020	19.60	19.68	19.15	19.39
4136	NYSE	CNO	Fri, Feb 14, 2020	19.75	19.84	19.64	19.73
4135	NYSE	CNO	Thu, Feb 13, 2020	19.46	19.81	19.38	19.75
4134	NYSE	CNO	Wed, Feb 12, 2020	19.44	20.93	19.23	19.54
4133	NYSE	CNO	Tue, Feb 11, 2020	18.80	19.08	18.80	18.94
4132	NYSE	CNO	Mon, Feb 10, 2020	18.67	18.76	18.54	18.66
4131	NYSE	CNO	Fri, Feb 7, 2020	18.62	18.94	18.59	18.77
4130	NYSE	CNO	Thu, Feb 6, 2020	19.01	19.11	18.68	18.76
4129	NYSE	CNO	Wed, Feb 5, 2020	18.54	18.98	18.53	18.86
4128	NYSE	CNO	Tue, Feb 4, 2020	18.27	18.42	18.15	18.21
4127	NYSE	CNO	Mon, Feb 3, 2020	17.77	18.06	17.73	17.96
4126	NYSE	CNO	Fri, Jan 31, 2020	17.80	17.82	17.56	17.59
4125	NYSE	CNO	Thu, Jan 30, 2020	17.51	18.02	17.51	18.01
4124	NYSE	CNO	Wed, Jan 29, 2020	17.76	17.91	17.71	17.73
4123	NYSE	CNO	Tue, Jan 28, 2020	17.61	17.85	17.53	17.70
4122	NYSE	CNO	Mon, Jan 27, 2020	17.36	17.56	17.32	17.43
4121	NYSE	CNO	Fri, Jan 24, 2020	18.08	18.13	17.64	17.78
4120	NYSE	CNO	Thu, Jan 23, 2020	18.02	18.15	17.54	18.04
4119	NYSE	CNO	Wed, Jan 22, 2020	18.13	18.28	18.03	18.21
4118	NYSE	CNO	Tue, Jan 21, 2020	18.10	18.16	17.81	17.97
4117	NYSE	CNO	Fri, Jan 17, 2020	18.45	18.56	18.22	18.27
4116	NYSE	CNO	Thu, Jan 16, 2020	18.17	18.32	18.15	18.32
4115	NYSE	CNO	Wed, Jan 15, 2020	17.83	18.10	17.79	17.97
4114	NYSE	CNO	Tue, Jan 14, 2020	17.97	18.07	17.81	17.93
4113	NYSE	CNO	Mon, Jan 13, 2020	17.86	18.03	17.73	18.00
4112	NYSE	CNO	Fri, Jan 10, 2020	17.98	18.02	17.71	17.76
4111	NYSE	CNO	Thu, Jan 9, 2020	18.05	18.12	17.91	18.02
4110	NYSE	CNO	Wed, Jan 8, 2020	17.86	18.06	17.86	17.94
4109	NYSE	CNO	Tue, Jan 7, 2020	17.42	17.98	17.13	17.85
4108	NYSE	CNO	Mon, Jan 6, 2020	17.79	17.98	17.78	17.83
4107	NYSE	CNO	Fri, Jan 3, 2020	17.93	18.13	17.87	18.00
4106	NYSE	CNO	Thu, Jan 2, 2020	18.24	18.30	17.95	18.23
4105	NYSE	CNO	Tue, Dec 31, 2019	18.19	18.35	18.13	18.13
4104	NYSE	CNO	Mon, Dec 30, 2019	18.20	18.35	18.16	18.17
4103	NYSE	CNO	Fri, Dec 27, 2019	18.43	18.44	18.20	18.21
4102	NYSE	CNO	Thu, Dec 26, 2019	18.49	18.53	18.30	18.35
4101	NYSE	CNO	Tue, Dec 24, 2019	18.56	18.61	18.43	18.44
4100	NYSE	CNO	Mon, Dec 23, 2019	18.66	18.71	18.35	18.46
4099	NYSE	CNO	Fri, Dec 20, 2019	18.93	19.06	18.61	18.64
4098	NYSE	CNO	Thu, Dec 19, 2019	18.89	18.93	18.71	18.74
4097	NYSE	CNO	Wed, Dec 18, 2019	19.26	19.26	18.83	18.85
4096	NYSE	CNO	Tue, Dec 17, 2019	18.91	19.30	18.85	19.18
4095	NYSE	CNO	Mon, Dec 16, 2019	18.93	19.11	18.84	18.93
4094	NYSE	CNO	Fri, Dec 13, 2019	18.66	18.88	18.52	18.82
4093	NYSE	CNO	Thu, Dec 12, 2019	18.07	18.81	18.04	18.70
4092	NYSE	CNO	Wed, Dec 11, 2019	17.98	18.13	17.82	18.05
4091	NYSE	CNO	Tue, Dec 10, 2019	17.73	17.98	17.65	17.95
4090	NYSE	CNO	Mon, Dec 9, 2019	17.61	17.76	17.60	17.71
4089	NYSE	CNO	Fri, Dec 6, 2019	17.74	18.02	17.70	17.80
4088	NYSE	CNO	Thu, Dec 5, 2019	17.62	17.63	17.39	17.52
4087	NYSE	CNO	Wed, Dec 4, 2019	17.53	17.75	17.49	17.50
4086	NYSE	CNO	Tue, Dec 3, 2019	17.59	17.60	17.27	17.41
4085	NYSE	CNO	Mon, Dec 2, 2019	18.18	18.24	17.84	17.88
4084	NYSE	CNO	Fri, Nov 29, 2019	17.99	18.26	17.99	18.12
4083	NYSE	CNO	Wed, Nov 27, 2019	18.04	18.21	17.99	18.07
4082	NYSE	CNO	Tue, Nov 26, 2019	17.93	18.09	17.83	17.90
4081	NYSE	CNO	Mon, Nov 25, 2019	17.96	18.14	17.84	17.96
4080	NYSE	CNO	Fri, Nov 22, 2019	17.90	18.03	17.82	17.88
4079	NYSE	CNO	Thu, Nov 21, 2019	18.02	18.03	17.77	17.78
4078	NYSE	CNO	Wed, Nov 20, 2019	17.91	17.99	17.72	17.89
4077	NYSE	CNO	Tue, Nov 19, 2019	18.42	18.51	18.05	18.06
4076	NYSE	CNO	Mon, Nov 18, 2019	18.21	18.36	18.04	18.35
4075	NYSE	CNO	Fri, Nov 15, 2019	17.77	18.63	17.77	18.28
4074	NYSE	CNO	Thu, Nov 14, 2019	17.58	17.85	17.43	17.53
4073	NYSE	CNO	Wed, Nov 13, 2019	17.40	17.67	17.15	17.67
4072	NYSE	CNO	Tue, Nov 12, 2019	17.64	17.70	17.40	17.67
4071	NYSE	CNO	Mon, Nov 11, 2019	17.24	17.64	17.24	17.64
4070	NYSE	CNO	Fri, Nov 8, 2019	17.15	17.47	16.98	17.45
4069	NYSE	CNO	Thu, Nov 7, 2019	17.12	17.36	17.05	17.19
4068	NYSE	CNO	Wed, Nov 6, 2019	16.30	17.04	15.82	16.93
4067	NYSE	CNO	Tue, Nov 5, 2019	16.32	16.53	16.20	16.33
4066	NYSE	CNO	Mon, Nov 4, 2019	16.12	16.21	15.98	16.20
4065	NYSE	CNO	Fri, Nov 1, 2019	15.78	16.01	15.75	15.91
4064	NYSE	CNO	Thu, Oct 31, 2019	15.71	15.71	15.31	15.65
4063	NYSE	CNO	Wed, Oct 30, 2019	16.00	16.00	15.70	15.86
4062	NYSE	CNO	Tue, Oct 29, 2019	15.91	16.08	15.85	16.05
4061	NYSE	CNO	Mon, Oct 28, 2019	15.97	16.18	15.95	15.97
4060	NYSE	CNO	Fri, Oct 25, 2019	15.61	15.92	15.60	15.84
4059	NYSE	CNO	Thu, Oct 24, 2019	15.75	15.78	15.52	15.68
4058	NYSE	CNO	Wed, Oct 23, 2019	15.70	15.90	15.64	15.72
4057	NYSE	CNO	Tue, Oct 22, 2019	15.59	15.71	15.49	15.68
4056	NYSE	CNO	Mon, Oct 21, 2019	15.86	16.02	15.67	15.67
4055	NYSE	CNO	Fri, Oct 18, 2019	15.50	15.71	15.47	15.62
4054	NYSE	CNO	Thu, Oct 17, 2019	15.65	15.74	15.44	15.58
4053	NYSE	CNO	Wed, Oct 16, 2019	15.55	15.77	15.48	15.53
4052	NYSE	CNO	Tue, Oct 15, 2019	15.38	15.68	15.33	15.58
4051	NYSE	CNO	Mon, Oct 14, 2019	15.06	15.39	15.06	15.35
4050	NYSE	CNO	Fri, Oct 11, 2019	15.15	15.49	14.98	15.19
4049	NYSE	CNO	Thu, Oct 10, 2019	14.84	15.00	14.69	14.78
4048	NYSE	CNO	Wed, Oct 9, 2019	14.62	14.73	14.43	14.64
4047	NYSE	CNO	Tue, Oct 8, 2019	14.71	14.72	14.45	14.46
4046	NYSE	CNO	Mon, Oct 7, 2019	14.98	15.09	14.92	14.96
4045	NYSE	CNO	Fri, Oct 4, 2019	14.93	15.04	14.76	15.01
4044	NYSE	CNO	Thu, Oct 3, 2019	14.81	14.91	14.48	14.91
4043	NYSE	CNO	Wed, Oct 2, 2019	15.25	15.29	14.85	14.90
4042	NYSE	CNO	Tue, Oct 1, 2019	16.00	16.12	15.34	15.42
4041	NYSE	CNO	Mon, Sep 30, 2019	16.06	16.09	15.83	15.83
4040	NYSE	CNO	Fri, Sep 27, 2019	16.20	16.29	15.90	15.99
4039	NYSE	CNO	Thu, Sep 26, 2019	16.29	16.33	16.07	16.07
4038	NYSE	CNO	Wed, Sep 25, 2019	16.20	16.39	16.11	16.34
4037	NYSE	CNO	Tue, Sep 24, 2019	16.39	16.57	16.12	16.15
4036	NYSE	CNO	Mon, Sep 23, 2019	15.80	16.58	15.76	16.39
4035	NYSE	CNO	Fri, Sep 20, 2019	16.01	16.24	15.92	15.93
4034	NYSE	CNO	Thu, Sep 19, 2019	15.92	16.18	15.89	15.97
4033	NYSE	CNO	Wed, Sep 18, 2019	15.97	15.99	15.75	15.96
4032	NYSE	CNO	Tue, Sep 17, 2019	16.04	16.04	15.85	16.00
4031	NYSE	CNO	Mon, Sep 16, 2019	16.23	16.36	16.12	16.16
4030	NYSE	CNO	Fri, Sep 13, 2019	16.41	16.54	16.22	16.46
4029	NYSE	CNO	Thu, Sep 12, 2019	15.97	16.33	15.77	16.21
4028	NYSE	CNO	Wed, Sep 11, 2019	15.80	16.12	15.39	16.10
4027	NYSE	CNO	Tue, Sep 10, 2019	15.25	15.63	15.17	15.62
4026	NYSE	CNO	Mon, Sep 9, 2019	14.84	15.19	14.68	15.15
4025	NYSE	CNO	Fri, Sep 6, 2019	14.91	14.97	14.69	14.70
4024	NYSE	CNO	Thu, Sep 5, 2019	14.76	15.13	14.76	14.87
4023	NYSE	CNO	Wed, Sep 4, 2019	14.54	14.61	14.46	14.54
4022	NYSE	CNO	Tue, Sep 3, 2019	14.33	14.36	14.10	14.32
4021	NYSE	CNO	Fri, Aug 30, 2019	14.69	14.69	14.45	14.48
4020	NYSE	CNO	Thu, Aug 29, 2019	14.43	14.60	14.43	14.56
4019	NYSE	CNO	Wed, Aug 28, 2019	14.01	14.40	14.01	14.28
4018	NYSE	CNO	Tue, Aug 27, 2019	14.64	14.67	14.08	14.09
4017	NYSE	CNO	Mon, Aug 26, 2019	14.42	14.58	14.33	14.52
4016	NYSE	CNO	Fri, Aug 23, 2019	14.86	15.01	14.23	14.26
4015	NYSE	CNO	Thu, Aug 22, 2019	14.94	15.06	14.78	14.98
4014	NYSE	CNO	Wed, Aug 21, 2019	14.93	15.00	14.73	14.84
4013	NYSE	CNO	Tue, Aug 20, 2019	15.01	15.04	14.77	14.81
4012	NYSE	CNO	Mon, Aug 19, 2019	15.21	15.24	15.02	15.08
4011	NYSE	CNO	Fri, Aug 16, 2019	14.68	15.13	14.68	14.97
4010	NYSE	CNO	Thu, Aug 15, 2019	14.77	14.79	14.52	14.57
4009	NYSE	CNO	Wed, Aug 14, 2019	14.94	15.04	14.66	14.68
4008	NYSE	CNO	Tue, Aug 13, 2019	14.99	15.62	14.99	15.37
4007	NYSE	CNO	Mon, Aug 12, 2019	15.46	15.49	15.05	15.06
4006	NYSE	CNO	Fri, Aug 9, 2019	15.75	15.82	15.52	15.65
4005	NYSE	CNO	Thu, Aug 8, 2019	15.60	15.97	15.60	15.85
4004	NYSE	CNO	Wed, Aug 7, 2019	15.32	15.50	15.03	15.40
4003	NYSE	CNO	Tue, Aug 6, 2019	15.35	15.64	15.16	15.62
4002	NYSE	CNO	Mon, Aug 5, 2019	15.46	15.53	14.99	15.24
4001	NYSE	CNO	Fri, Aug 2, 2019	15.78	15.97	15.50	15.80
4000	NYSE	CNO	Thu, Aug 1, 2019	16.85	16.93	15.88	15.89
3999	NYSE	CNO	Wed, Jul 31, 2019	16.61	17.25	16.61	16.91
3998	NYSE	CNO	Tue, Jul 30, 2019	16.37	16.79	16.28	16.75
3997	NYSE	CNO	Mon, Jul 29, 2019	16.58	16.80	16.42	16.51
3996	NYSE	CNO	Fri, Jul 26, 2019	16.46	16.74	16.33	16.66
3995	NYSE	CNO	Thu, Jul 25, 2019	16.71	16.75	16.35	16.37
3994	NYSE	CNO	Wed, Jul 24, 2019	16.35	16.74	16.34	16.73
3993	NYSE	CNO	Tue, Jul 23, 2019	16.35	16.45	16.25	16.40
3992	NYSE	CNO	Mon, Jul 22, 2019	16.44	16.52	16.22	16.30
3991	NYSE	CNO	Fri, Jul 19, 2019	16.49	16.75	16.41	16.42
3990	NYSE	CNO	Thu, Jul 18, 2019	16.26	16.64	16.24	16.51
3989	NYSE	CNO	Wed, Jul 17, 2019	16.44	16.48	16.20	16.26
3988	NYSE	CNO	Tue, Jul 16, 2019	16.42	16.57	16.42	16.53
3987	NYSE	CNO	Mon, Jul 15, 2019	16.73	16.73	16.35	16.42
3986	NYSE	CNO	Fri, Jul 12, 2019	16.49	16.74	16.44	16.70
3985	NYSE	CNO	Thu, Jul 11, 2019	16.73	16.74	16.30	16.47
3984	NYSE	CNO	Wed, Jul 10, 2019	17.09	17.23	16.76	16.76
3983	NYSE	CNO	Tue, Jul 9, 2019	17.00	17.11	16.91	17.05
3982	NYSE	CNO	Mon, Jul 8, 2019	17.18	17.29	17.06	17.11
3981	NYSE	CNO	Fri, Jul 5, 2019	17.03	17.29	16.97	17.28
3980	NYSE	CNO	Wed, Jul 3, 2019	16.78	17.03	16.78	17.00
3979	NYSE	CNO	Tue, Jul 2, 2019	16.80	16.82	16.58	16.71
3978	NYSE	CNO	Mon, Jul 1, 2019	16.85	17.10	16.68	16.82
3977	NYSE	CNO	Fri, Jun 28, 2019	16.58	16.77	16.58	16.68
3976	NYSE	CNO	Thu, Jun 27, 2019	16.21	16.44	16.21	16.41
3975	NYSE	CNO	Wed, Jun 26, 2019	16.34	16.41	16.14	16.14
3974	NYSE	CNO	Tue, Jun 25, 2019	16.29	16.50	16.19	16.29
3973	NYSE	CNO	Mon, Jun 24, 2019	16.41	16.54	16.28	16.28
3972	NYSE	CNO	Fri, Jun 21, 2019	16.50	16.68	16.39	16.44
3971	NYSE	CNO	Thu, Jun 20, 2019	16.53	16.62	16.31	16.59
3970	NYSE	CNO	Wed, Jun 19, 2019	16.62	16.75	16.38	16.42
3969	NYSE	CNO	Tue, Jun 18, 2019	16.07	16.54	15.99	16.53
3968	NYSE	CNO	Mon, Jun 17, 2019	16.24	16.39	16.06	16.12
3967	NYSE	CNO	Fri, Jun 14, 2019	16.14	16.31	16.00	16.25
3966	NYSE	CNO	Thu, Jun 13, 2019	16.16	16.28	16.08	16.13
3965	NYSE	CNO	Wed, Jun 12, 2019	16.09	16.15	15.91	16.06
3964	NYSE	CNO	Tue, Jun 11, 2019	16.36	16.46	16.13	16.16
3963	NYSE	CNO	Mon, Jun 10, 2019	16.26	16.49	16.14	16.20
3962	NYSE	CNO	Fri, Jun 7, 2019	16.13	16.34	16.13	16.18
3961	NYSE	CNO	Thu, Jun 6, 2019	16.27	16.41	16.14	16.17
3960	NYSE	CNO	Wed, Jun 5, 2019	16.45	16.52	16.13	16.28
3959	NYSE	CNO	Tue, Jun 4, 2019	16.25	16.57	16.20	16.50
3958	NYSE	CNO	Mon, Jun 3, 2019	15.69	16.11	15.67	16.04
3957	NYSE	CNO	Fri, May 31, 2019	15.93	15.93	15.66	15.71
3956	NYSE	CNO	Thu, May 30, 2019	16.46	16.63	16.06	16.17
3955	NYSE	CNO	Wed, May 29, 2019	16.07	16.42	15.99	16.40
3954	NYSE	CNO	Tue, May 28, 2019	16.41	16.54	16.25	16.25
3953	NYSE	CNO	Fri, May 24, 2019	16.18	16.50	16.14	16.45
3952	NYSE	CNO	Thu, May 23, 2019	16.33	16.33	15.91	16.07
3951	NYSE	CNO	Wed, May 22, 2019	16.68	16.73	16.48	16.53
3950	NYSE	CNO	Tue, May 21, 2019	16.71	16.85	16.70	16.78
3949	NYSE	CNO	Mon, May 20, 2019	16.44	16.78	16.44	16.60
3948	NYSE	CNO	Fri, May 17, 2019	16.59	16.94	16.56	16.56
3947	NYSE	CNO	Thu, May 16, 2019	16.65	17.02	16.65	16.76
3946	NYSE	CNO	Wed, May 15, 2019	16.35	16.59	16.27	16.58
3945	NYSE	CNO	Tue, May 14, 2019	16.41	16.68	16.33	16.56
3944	NYSE	CNO	Mon, May 13, 2019	16.53	16.66	16.38	16.42
3943	NYSE	CNO	Fri, May 10, 2019	16.74	16.92	16.61	16.90
3942	NYSE	CNO	Thu, May 9, 2019	16.54	16.91	16.44	16.81
3941	NYSE	CNO	Wed, May 8, 2019	16.62	16.92	16.60	16.73
3940	NYSE	CNO	Tue, May 7, 2019	16.77	17.01	16.66	16.71
3939	NYSE	CNO	Mon, May 6, 2019	16.57	17.10	16.57	17.01
3938	NYSE	CNO	Fri, May 3, 2019	16.70	17.03	16.64	16.97
3937	NYSE	CNO	Thu, May 2, 2019	16.42	16.72	16.29	16.59
3936	NYSE	CNO	Wed, May 1, 2019	16.52	16.92	16.33	16.39
3935	NYSE	CNO	Tue, Apr 30, 2019	17.14	17.19	15.75	16.55
3934	NYSE	CNO	Mon, Apr 29, 2019	16.84	17.24	16.84	17.06
3933	NYSE	CNO	Fri, Apr 26, 2019	16.70	16.80	16.67	16.77
3932	NYSE	CNO	Thu, Apr 25, 2019	16.74	16.76	16.46	16.68
3931	NYSE	CNO	Wed, Apr 24, 2019	16.81	16.94	16.76	16.80
3930	NYSE	CNO	Tue, Apr 23, 2019	16.81	17.09	16.75	16.91
3929	NYSE	CNO	Mon, Apr 22, 2019	16.87	16.93	16.64	16.79
3928	NYSE	CNO	Thu, Apr 18, 2019	17.13	17.23	16.90	16.93
3927	NYSE	CNO	Wed, Apr 17, 2019	17.40	17.40	17.10	17.16
3926	NYSE	CNO	Tue, Apr 16, 2019	17.09	17.29	16.93	17.26
3925	NYSE	CNO	Mon, Apr 15, 2019	16.78	17.04	16.69	17.01
3924	NYSE	CNO	Fri, Apr 12, 2019	16.87	17.06	16.65	16.77
3923	NYSE	CNO	Thu, Apr 11, 2019	16.70	16.91	16.60	16.73
3922	NYSE	CNO	Wed, Apr 10, 2019	16.34	16.64	16.27	16.61
3921	NYSE	CNO	Tue, Apr 9, 2019	16.60	16.63	16.27	16.33
3920	NYSE	CNO	Mon, Apr 8, 2019	16.65	16.79	16.60	16.68
3919	NYSE	CNO	Fri, Apr 5, 2019	16.69	16.77	16.63	16.70
3918	NYSE	CNO	Thu, Apr 4, 2019	16.52	16.77	16.52	16.62
3917	NYSE	CNO	Wed, Apr 3, 2019	16.62	16.69	16.43	16.49
3916	NYSE	CNO	Tue, Apr 2, 2019	16.48	16.56	16.36	16.39
3915	NYSE	CNO	Mon, Apr 1, 2019	16.32	16.60	16.29	16.50
3914	NYSE	CNO	Fri, Mar 29, 2019	16.44	16.56	16.14	16.18
3913	NYSE	CNO	Thu, Mar 28, 2019	16.31	16.46	16.00	16.23
3912	NYSE	CNO	Wed, Mar 27, 2019	16.20	16.43	16.08	16.29
3911	NYSE	CNO	Tue, Mar 26, 2019	16.06	16.28	16.04	16.23
3910	NYSE	CNO	Mon, Mar 25, 2019	15.72	16.07	15.64	15.90
3909	NYSE	CNO	Fri, Mar 22, 2019	16.13	16.25	15.71	15.72
3908	NYSE	CNO	Thu, Mar 21, 2019	16.34	16.50	16.16	16.37
3907	NYSE	CNO	Wed, Mar 20, 2019	16.66	16.83	16.48	16.48
3906	NYSE	CNO	Tue, Mar 19, 2019	17.03	17.16	16.65	16.71
3905	NYSE	CNO	Mon, Mar 18, 2019	16.91	17.28	16.90	17.01
3904	NYSE	CNO	Fri, Mar 15, 2019	16.52	16.84	16.46	16.83
3903	NYSE	CNO	Thu, Mar 14, 2019	16.51	16.64	16.43	16.54
3902	NYSE	CNO	Wed, Mar 13, 2019	16.67	16.67	16.47	16.49
3901	NYSE	CNO	Tue, Mar 12, 2019	16.52	16.69	16.47	16.58
3900	NYSE	CNO	Mon, Mar 11, 2019	16.43	16.61	16.37	16.49
3899	NYSE	CNO	Fri, Mar 8, 2019	16.29	16.44	16.17	16.37
3898	NYSE	CNO	Thu, Mar 7, 2019	16.79	16.79	16.42	16.40
3897	NYSE	CNO	Wed, Mar 6, 2019	17.17	17.34	16.81	16.81
3896	NYSE	CNO	Tue, Mar 5, 2019	17.33	17.41	17.08	17.23
3895	NYSE	CNO	Mon, Mar 4, 2019	17.23	17.45	17.12	17.35
3894	NYSE	CNO	Fri, Mar 1, 2019	17.22	17.42	17.01	17.21
3893	NYSE	CNO	Thu, Feb 28, 2019	16.95	17.10	16.88	17.03
3892	NYSE	CNO	Wed, Feb 27, 2019	17.09	17.11	16.92	16.97
3891	NYSE	CNO	Tue, Feb 26, 2019	16.97	17.24	16.91	17.07
3890	NYSE	CNO	Mon, Feb 25, 2019	17.29	17.29	16.97	17.04
3889	NYSE	CNO	Fri, Feb 22, 2019	17.34	17.43	17.07	17.18
3888	NYSE	CNO	Thu, Feb 21, 2019	17.40	17.40	17.19	17.27
3887	NYSE	CNO	Wed, Feb 20, 2019	17.46	17.48	17.26	17.30
3886	NYSE	CNO	Tue, Feb 19, 2019	17.19	17.52	17.16	17.48
3885	NYSE	CNO	Fri, Feb 15, 2019	17.03	17.37	16.95	17.31
3884	NYSE	CNO	Thu, Feb 14, 2019	16.83	17.15	16.83	16.87
3883	NYSE	CNO	Wed, Feb 13, 2019	17.60	17.85	16.56	17.07
3882	NYSE	CNO	Tue, Feb 12, 2019	18.18	18.46	18.05	18.44
3881	NYSE	CNO	Mon, Feb 11, 2019	17.90	18.14	17.87	18.12
3880	NYSE	CNO	Fri, Feb 8, 2019	17.81	17.96	17.50	17.80
3879	NYSE	CNO	Thu, Feb 7, 2019	17.95	18.10	17.74	17.95
3878	NYSE	CNO	Wed, Feb 6, 2019	17.91	18.16	17.91	18.09
3877	NYSE	CNO	Tue, Feb 5, 2019	17.96	17.98	17.75	17.95
3876	NYSE	CNO	Mon, Feb 4, 2019	17.89	17.98	17.81	17.95
3875	NYSE	CNO	Fri, Feb 1, 2019	17.94	18.01	17.82	17.98
3874	NYSE	CNO	Thu, Jan 31, 2019	17.58	17.90	17.56	17.88
3873	NYSE	CNO	Wed, Jan 30, 2019	17.62	17.79	17.35	17.73
3872	NYSE	CNO	Tue, Jan 29, 2019	17.72	17.77	17.60	17.62
3871	NYSE	CNO	Mon, Jan 28, 2019	17.50	17.78	17.47	17.72
3870	NYSE	CNO	Fri, Jan 25, 2019	17.65	17.79	17.57	17.68
3869	NYSE	CNO	Thu, Jan 24, 2019	17.40	17.70	17.39	17.47
3868	NYSE	CNO	Wed, Jan 23, 2019	17.64	17.68	17.30	17.52
3867	NYSE	CNO	Tue, Jan 22, 2019	17.48	17.64	17.37	17.54
3866	NYSE	CNO	Fri, Jan 18, 2019	17.51	17.65	17.45	17.61
3865	NYSE	CNO	Thu, Jan 17, 2019	16.97	17.48	16.96	17.40
3864	NYSE	CNO	Wed, Jan 16, 2019	16.92	17.21	16.85	17.12
3863	NYSE	CNO	Tue, Jan 15, 2019	16.68	16.83	16.59	16.79
3862	NYSE	CNO	Mon, Jan 14, 2019	16.40	16.88	16.40	16.75
3861	NYSE	CNO	Fri, Jan 11, 2019	16.26	16.58	16.22	16.56
3860	NYSE	CNO	Thu, Jan 10, 2019	16.33	16.55	16.23	16.50
3859	NYSE	CNO	Wed, Jan 9, 2019	16.48	16.84	16.04	16.41
3858	NYSE	CNO	Tue, Jan 8, 2019	15.82	16.18	15.82	16.02
3857	NYSE	CNO	Mon, Jan 7, 2019	15.48	15.97	15.37	15.73
3856	NYSE	CNO	Fri, Jan 4, 2019	15.26	15.71	15.14	15.57
3855	NYSE	CNO	Thu, Jan 3, 2019	14.99	15.32	14.87	14.93
3854	NYSE	CNO	Wed, Jan 2, 2019	14.59	15.15	14.58	15.06
3853	NYSE	CNO	Mon, Dec 31, 2018	14.87	15.01	14.59	14.88
3852	NYSE	CNO	Fri, Dec 28, 2018	14.76	15.01	14.65	14.74
3851	NYSE	CNO	Thu, Dec 27, 2018	14.41	14.76	14.06	14.75
3850	NYSE	CNO	Wed, Dec 26, 2018	13.87	14.80	13.64	14.79
3849	NYSE	CNO	Mon, Dec 24, 2018	14.28	14.37	13.82	13.83
3848	NYSE	CNO	Fri, Dec 21, 2018	14.95	15.19	14.36	14.44
3847	NYSE	CNO	Thu, Dec 20, 2018	15.16	15.32	14.79	14.92
3846	NYSE	CNO	Wed, Dec 19, 2018	15.63	15.78	15.04	15.26
3845	NYSE	CNO	Tue, Dec 18, 2018	15.70	16.03	15.57	15.62
3844	NYSE	CNO	Mon, Dec 17, 2018	15.66	16.06	15.52	15.59
3843	NYSE	CNO	Fri, Dec 14, 2018	15.68	15.99	15.62	15.74
3842	NYSE	CNO	Thu, Dec 13, 2018	16.10	16.29	15.88	15.93
3841	NYSE	CNO	Wed, Dec 12, 2018	16.44	16.48	16.05	16.05
3840	NYSE	CNO	Tue, Dec 11, 2018	16.41	16.66	16.04	16.15
3839	NYSE	CNO	Mon, Dec 10, 2018	16.53	16.69	15.85	16.22
3838	NYSE	CNO	Fri, Dec 7, 2018	16.66	17.19	16.44	16.54
3837	NYSE	CNO	Thu, Dec 6, 2018	16.71	16.91	16.43	16.69
3836	NYSE	CNO	Tue, Dec 4, 2018	18.12	18.17	17.12	17.15
3835	NYSE	CNO	Mon, Dec 3, 2018	18.53	18.53	17.94	18.23
3834	NYSE	CNO	Fri, Nov 30, 2018	18.08	18.35	18.05	18.30
3833	NYSE	CNO	Thu, Nov 29, 2018	18.33	18.55	18.14	18.14
3832	NYSE	CNO	Wed, Nov 28, 2018	17.93	18.52	17.84	18.51
3831	NYSE	CNO	Tue, Nov 27, 2018	18.14	18.36	17.95	17.97
3830	NYSE	CNO	Mon, Nov 26, 2018	18.09	18.35	18.01	18.26
3829	NYSE	CNO	Fri, Nov 23, 2018	17.90	18.11	17.81	17.82
3828	NYSE	CNO	Wed, Nov 21, 2018	17.78	18.29	17.71	18.04
3827	NYSE	CNO	Tue, Nov 20, 2018	18.24	18.29	17.63	17.77
3826	NYSE	CNO	Mon, Nov 19, 2018	18.42	18.58	18.10	18.37
3825	NYSE	CNO	Fri, Nov 16, 2018	18.59	18.66	18.37	18.43
3824	NYSE	CNO	Thu, Nov 15, 2018	18.41	18.79	18.17	18.79
3823	NYSE	CNO	Wed, Nov 14, 2018	19.61	19.61	18.49	18.65
3822	NYSE	CNO	Tue, Nov 13, 2018	19.11	19.57	19.11	19.36
3821	NYSE	CNO	Mon, Nov 12, 2018	19.02	19.19	18.88	19.10
3820	NYSE	CNO	Fri, Nov 9, 2018	19.14	19.36	18.81	19.00
3819	NYSE	CNO	Thu, Nov 8, 2018	18.91	19.32	18.91	19.22
3818	NYSE	CNO	Wed, Nov 7, 2018	19.10	19.21	18.70	19.03
3817	NYSE	CNO	Tue, Nov 6, 2018	18.64	19.19	18.52	19.12
3816	NYSE	CNO	Mon, Nov 5, 2018	18.33	18.79	18.33	18.73
3815	NYSE	CNO	Fri, Nov 2, 2018	18.92	18.94	18.15	18.37
3814	NYSE	CNO	Thu, Nov 1, 2018	18.97	19.22	18.50	18.70
3813	NYSE	CNO	Wed, Oct 31, 2018	19.07	19.43	18.88	18.90
3812	NYSE	CNO	Tue, Oct 30, 2018	18.51	18.80	18.40	18.79
3811	NYSE	CNO	Mon, Oct 29, 2018	18.69	18.99	18.16	18.41
3810	NYSE	CNO	Fri, Oct 26, 2018	18.57	18.69	18.22	18.39
3809	NYSE	CNO	Thu, Oct 25, 2018	18.73	18.99	18.57	18.79
3808	NYSE	CNO	Wed, Oct 24, 2018	19.41	19.42	18.52	18.55
3807	NYSE	CNO	Tue, Oct 23, 2018	19.36	19.71	19.19	19.50
3806	NYSE	CNO	Mon, Oct 22, 2018	19.96	20.11	19.67	19.74
3805	NYSE	CNO	Fri, Oct 19, 2018	19.61	20.09	19.59	19.92
3804	NYSE	CNO	Thu, Oct 18, 2018	20.19	20.32	19.72	19.77
3803	NYSE	CNO	Wed, Oct 17, 2018	19.98	20.45	19.88	20.27
3802	NYSE	CNO	Tue, Oct 16, 2018	19.99	20.11	19.55	20.11
3801	NYSE	CNO	Mon, Oct 15, 2018	19.90	20.16	19.83	19.87
3800	NYSE	CNO	Fri, Oct 12, 2018	20.44	20.44	19.44	19.87
3799	NYSE	CNO	Thu, Oct 11, 2018	21.05	21.06	20.14	20.14
3798	NYSE	CNO	Wed, Oct 10, 2018	21.65	21.93	21.17	21.19
3797	NYSE	CNO	Tue, Oct 9, 2018	21.55	21.80	21.38	21.65
3796	NYSE	CNO	Mon, Oct 8, 2018	21.37	21.80	21.37	21.65
3795	NYSE	CNO	Fri, Oct 5, 2018	21.41	21.53	21.21	21.37
3794	NYSE	CNO	Thu, Oct 4, 2018	21.30	21.61	21.27	21.35
3793	NYSE	CNO	Wed, Oct 3, 2018	21.02	21.54	20.93	21.30
3792	NYSE	CNO	Tue, Oct 2, 2018	21.06	21.32	20.86	20.89
3791	NYSE	CNO	Mon, Oct 1, 2018	21.39	21.42	21.00	21.09
3790	NYSE	CNO	Fri, Sep 28, 2018	21.17	21.31	20.97	21.22
3789	NYSE	CNO	Thu, Sep 27, 2018	21.23	21.40	21.07	21.29
3788	NYSE	CNO	Wed, Sep 26, 2018	21.71	21.71	21.15	21.16
3787	NYSE	CNO	Tue, Sep 25, 2018	21.78	21.90	21.63	21.66
3786	NYSE	CNO	Mon, Sep 24, 2018	21.90	21.92	21.43	21.68
3785	NYSE	CNO	Fri, Sep 21, 2018	21.91	22.02	21.74	21.90
3784	NYSE	CNO	Thu, Sep 20, 2018	21.91	22.13	21.76	21.89
3783	NYSE	CNO	Wed, Sep 19, 2018	21.47	21.78	21.47	21.71
3782	NYSE	CNO	Tue, Sep 18, 2018	21.57	21.58	21.30	21.40
3781	NYSE	CNO	Mon, Sep 17, 2018	21.91	22.02	21.63	21.63
3780	NYSE	CNO	Fri, Sep 14, 2018	21.53	22.04	21.52	21.94
3779	NYSE	CNO	Thu, Sep 13, 2018	20.77	21.48	20.77	21.42
3778	NYSE	CNO	Wed, Sep 12, 2018	20.85	20.91	20.68	20.76
3777	NYSE	CNO	Tue, Sep 11, 2018	20.96	20.99	20.64	20.87
3776	NYSE	CNO	Mon, Sep 10, 2018	21.30	21.30	20.98	21.02
3775	NYSE	CNO	Fri, Sep 7, 2018	21.62	21.62	21.18	21.24
3774	NYSE	CNO	Thu, Sep 6, 2018	21.79	21.90	21.58	21.51
3773	NYSE	CNO	Wed, Sep 5, 2018	21.39	22.03	21.39	21.81
3772	NYSE	CNO	Tue, Sep 4, 2018	21.59	21.64	21.39	21.44
3771	NYSE	CNO	Fri, Aug 31, 2018	21.50	21.65	21.45	21.61
3770	NYSE	CNO	Thu, Aug 30, 2018	21.77	21.79	21.47	21.65
3769	NYSE	CNO	Wed, Aug 29, 2018	21.86	21.94	21.70	21.82
3768	NYSE	CNO	Tue, Aug 28, 2018	21.98	22.02	21.78	21.87
3767	NYSE	CNO	Mon, Aug 27, 2018	21.90	22.19	21.85	21.93
3766	NYSE	CNO	Fri, Aug 24, 2018	21.70	21.80	21.61	21.77
3765	NYSE	CNO	Thu, Aug 23, 2018	21.83	21.83	21.51	21.66
3764	NYSE	CNO	Wed, Aug 22, 2018	21.99	22.06	21.76	21.83
3763	NYSE	CNO	Tue, Aug 21, 2018	21.86	22.18	21.86	22.11
3762	NYSE	CNO	Mon, Aug 20, 2018	21.83	22.03	21.73	21.90
3761	NYSE	CNO	Fri, Aug 17, 2018	21.53	21.78	21.51	21.78
3760	NYSE	CNO	Thu, Aug 16, 2018	21.47	21.78	21.36	21.57
3759	NYSE	CNO	Wed, Aug 15, 2018	21.43	21.62	21.08	21.28
3758	NYSE	CNO	Tue, Aug 14, 2018	21.52	21.81	21.51	21.61
3757	NYSE	CNO	Mon, Aug 13, 2018	21.37	21.70	21.25	21.48
3756	NYSE	CNO	Fri, Aug 10, 2018	21.59	21.60	21.17	21.35
3755	NYSE	CNO	Thu, Aug 9, 2018	21.77	21.87	21.52	21.53
3754	NYSE	CNO	Wed, Aug 8, 2018	21.85	22.00	21.73	21.77
3753	NYSE	CNO	Tue, Aug 7, 2018	22.23	22.34	21.93	21.93
3752	NYSE	CNO	Mon, Aug 6, 2018	22.19	22.25	21.82	22.14
3751	NYSE	CNO	Fri, Aug 3, 2018	22.23	22.44	22.14	22.21
3750	NYSE	CNO	Thu, Aug 2, 2018	20.97	22.54	20.97	22.26
3749	NYSE	CNO	Wed, Aug 1, 2018	20.35	20.60	20.20	20.32
3748	NYSE	CNO	Tue, Jul 31, 2018	20.43	20.50	20.24	20.35
3747	NYSE	CNO	Mon, Jul 30, 2018	20.23	20.59	20.20	20.30
3746	NYSE	CNO	Fri, Jul 27, 2018	20.17	20.35	20.11	20.18
3745	NYSE	CNO	Thu, Jul 26, 2018	19.92	20.28	19.85	20.13
3744	NYSE	CNO	Wed, Jul 25, 2018	19.85	20.00	19.54	19.79
3743	NYSE	CNO	Tue, Jul 24, 2018	19.90	20.18	19.87	19.92
3742	NYSE	CNO	Mon, Jul 23, 2018	19.74	20.01	19.63	19.91
3741	NYSE	CNO	Fri, Jul 20, 2018	19.83	19.90	19.70	19.78
3740	NYSE	CNO	Thu, Jul 19, 2018	19.90	19.93	19.75	19.86
3739	NYSE	CNO	Wed, Jul 18, 2018	19.83	20.04	19.70	19.92
3738	NYSE	CNO	Tue, Jul 17, 2018	19.85	19.95	19.71	19.84
3737	NYSE	CNO	Mon, Jul 16, 2018	19.50	19.85	19.50	19.85
3736	NYSE	CNO	Fri, Jul 13, 2018	19.28	19.64	19.23	19.58
3735	NYSE	CNO	Thu, Jul 12, 2018	19.57	19.57	19.13	19.35
3734	NYSE	CNO	Wed, Jul 11, 2018	19.48	19.61	19.32	19.44
3733	NYSE	CNO	Tue, Jul 10, 2018	20.07	20.07	19.51	19.68
3732	NYSE	CNO	Mon, Jul 9, 2018	19.62	20.05	19.52	19.99
3731	NYSE	CNO	Fri, Jul 6, 2018	19.33	19.53	19.20	19.45
3730	NYSE	CNO	Thu, Jul 5, 2018	19.39	19.46	19.17	19.43
3729	NYSE	CNO	Tue, Jul 3, 2018	19.12	19.39	19.12	19.22
3728	NYSE	CNO	Mon, Jul 2, 2018	18.86	19.09	18.75	19.09
3727	NYSE	CNO	Fri, Jun 29, 2018	19.02	19.30	18.98	19.04
3726	NYSE	CNO	Thu, Jun 28, 2018	18.92	19.01	18.65	18.93
3725	NYSE	CNO	Wed, Jun 27, 2018	19.12	19.23	18.78	18.96
3724	NYSE	CNO	Tue, Jun 26, 2018	19.22	19.33	19.06	19.20
3723	NYSE	CNO	Mon, Jun 25, 2018	19.30	19.51	19.03	19.20
3722	NYSE	CNO	Fri, Jun 22, 2018	19.46	19.61	19.25	19.42
3721	NYSE	CNO	Thu, Jun 21, 2018	19.61	19.78	19.30	19.35
3720	NYSE	CNO	Wed, Jun 20, 2018	19.95	19.95	19.64	19.71
3719	NYSE	CNO	Tue, Jun 19, 2018	19.85	20.01	19.82	19.86
3718	NYSE	CNO	Mon, Jun 18, 2018	20.05	20.07	19.84	20.06
3717	NYSE	CNO	Fri, Jun 15, 2018	19.92	20.16	19.75	20.14
3716	NYSE	CNO	Thu, Jun 14, 2018	19.77	20.05	19.57	19.98
3715	NYSE	CNO	Wed, Jun 13, 2018	19.87	20.08	19.65	19.79
3714	NYSE	CNO	Tue, Jun 12, 2018	19.93	20.04	19.71	19.88
3713	NYSE	CNO	Mon, Jun 11, 2018	19.90	20.09	19.86	19.98
3712	NYSE	CNO	Fri, Jun 8, 2018	19.76	19.91	19.65	19.79
3711	NYSE	CNO	Thu, Jun 7, 2018	19.85	19.89	19.53	19.73
3710	NYSE	CNO	Wed, Jun 6, 2018	19.62	19.88	19.62	19.75
3709	NYSE	CNO	Tue, Jun 5, 2018	19.80	19.82	19.32	19.55
3708	NYSE	CNO	Mon, Jun 4, 2018	20.37	20.45	19.81	19.87
3707	NYSE	CNO	Fri, Jun 1, 2018	20.33	20.50	20.23	20.38
3706	NYSE	CNO	Thu, May 31, 2018	19.92	20.30	19.83	20.02
3705	NYSE	CNO	Wed, May 30, 2018	19.83	19.98	19.65	19.93
3704	NYSE	CNO	Tue, May 29, 2018	20.28	20.50	19.49	19.59
3703	NYSE	CNO	Fri, May 25, 2018	20.42	20.60	20.39	20.53
3702	NYSE	CNO	Thu, May 24, 2018	20.43	20.60	20.38	20.52
3701	NYSE	CNO	Wed, May 23, 2018	20.54	20.70	20.48	20.57
3700	NYSE	CNO	Tue, May 22, 2018	20.35	20.70	20.31	20.58
3699	NYSE	CNO	Mon, May 21, 2018	20.45	20.57	20.30	20.36
3698	NYSE	CNO	Fri, May 18, 2018	20.26	20.51	20.26	20.36
3697	NYSE	CNO	Thu, May 17, 2018	20.34	20.46	20.18	20.30
3696	NYSE	CNO	Wed, May 16, 2018	20.05	20.25	19.96	20.14
3695	NYSE	CNO	Tue, May 15, 2018	19.85	20.16	19.76	20.04
3694	NYSE	CNO	Mon, May 14, 2018	20.02	20.25	19.87	19.91
3693	NYSE	CNO	Fri, May 11, 2018	20.14	20.37	19.92	19.94
3692	NYSE	CNO	Thu, May 10, 2018	20.18	20.39	20.10	20.18
3691	NYSE	CNO	Wed, May 9, 2018	20.27	20.34	19.99	20.22
3690	NYSE	CNO	Tue, May 8, 2018	20.43	20.62	20.20	20.24
3689	NYSE	CNO	Mon, May 7, 2018	20.38	20.60	20.22	20.41
3688	NYSE	CNO	Fri, May 4, 2018	20.02	20.52	19.99	20.28
3687	NYSE	CNO	Thu, May 3, 2018	20.21	20.37	19.80	20.14
3686	NYSE	CNO	Wed, May 2, 2018	21.14	21.14	20.33	20.37
3685	NYSE	CNO	Tue, May 1, 2018	21.35	21.40	20.94	21.29
3684	NYSE	CNO	Mon, Apr 30, 2018	21.46	21.83	21.39	21.44
3683	NYSE	CNO	Fri, Apr 27, 2018	20.91	21.45	20.78	21.43
3682	NYSE	CNO	Thu, Apr 26, 2018	20.51	21.89	20.07	21.03
3681	NYSE	CNO	Wed, Apr 25, 2018	22.54	22.72	22.26	22.48
3680	NYSE	CNO	Tue, Apr 24, 2018	22.67	22.87	22.35	22.51
3679	NYSE	CNO	Mon, Apr 23, 2018	22.87	22.93	22.41	22.56
3678	NYSE	CNO	Fri, Apr 20, 2018	22.75	22.77	22.47	22.64
3677	NYSE	CNO	Thu, Apr 19, 2018	22.60	22.90	22.57	22.73
3676	NYSE	CNO	Wed, Apr 18, 2018	22.50	22.65	22.43	22.46
3675	NYSE	CNO	Tue, Apr 17, 2018	22.70	22.73	22.33	22.45
3674	NYSE	CNO	Mon, Apr 16, 2018	22.40	22.59	22.22	22.48
3673	NYSE	CNO	Fri, Apr 13, 2018	22.47	22.47	22.12	22.20
3672	NYSE	CNO	Thu, Apr 12, 2018	22.05	22.38	22.04	22.29
3671	NYSE	CNO	Wed, Apr 11, 2018	21.96	22.17	21.83	21.98
3670	NYSE	CNO	Tue, Apr 10, 2018	21.77	22.23	21.77	22.08
3669	NYSE	CNO	Mon, Apr 9, 2018	22.04	22.20	21.77	21.77
3668	NYSE	CNO	Fri, Apr 6, 2018	22.13	22.38	21.75	21.90
3667	NYSE	CNO	Thu, Apr 5, 2018	22.82	22.82	22.39	22.44
3666	NYSE	CNO	Wed, Apr 4, 2018	22.24	22.74	22.10	22.64
3665	NYSE	CNO	Tue, Apr 3, 2018	21.52	22.64	21.51	22.52
3664	NYSE	CNO	Mon, Apr 2, 2018	21.70	22.03	21.24	21.55
3663	NYSE	CNO	Thu, Mar 29, 2018	21.98	21.98	21.67	21.67
3662	NYSE	CNO	Wed, Mar 28, 2018	21.74	21.99	21.42	21.86
3661	NYSE	CNO	Tue, Mar 27, 2018	22.01	22.21	21.53	21.69
3660	NYSE	CNO	Mon, Mar 26, 2018	21.63	22.20	21.52	22.13
3659	NYSE	CNO	Fri, Mar 23, 2018	21.99	22.16	21.24	21.24
3658	NYSE	CNO	Thu, Mar 22, 2018	22.57	22.63	21.98	21.98
3657	NYSE	CNO	Wed, Mar 21, 2018	22.86	23.13	22.83	22.87
3656	NYSE	CNO	Tue, Mar 20, 2018	22.81	23.02	22.73	22.83
3655	NYSE	CNO	Mon, Mar 19, 2018	22.88	23.00	22.43	22.70
3654	NYSE	CNO	Fri, Mar 16, 2018	22.60	23.03	22.58	22.91
3653	NYSE	CNO	Thu, Mar 15, 2018	22.37	22.65	22.30	22.48
3652	NYSE	CNO	Wed, Mar 14, 2018	22.87	23.04	22.31	22.33
3651	NYSE	CNO	Tue, Mar 13, 2018	22.98	23.13	22.60	22.77
3650	NYSE	CNO	Mon, Mar 12, 2018	22.55	22.69	22.35	22.36
3649	NYSE	CNO	Fri, Mar 9, 2018	22.22	22.71	22.14	22.57
3648	NYSE	CNO	Thu, Mar 8, 2018	22.31	22.35	21.84	22.02
3647	NYSE	CNO	Wed, Mar 7, 2018	21.88	22.39	21.84	22.24
3646	NYSE	CNO	Tue, Mar 6, 2018	22.00	22.08	21.64	22.07
3645	NYSE	CNO	Mon, Mar 5, 2018	21.65	22.05	21.32	21.97
3644	NYSE	CNO	Fri, Mar 2, 2018	21.89	21.94	21.42	21.79
3643	NYSE	CNO	Thu, Mar 1, 2018	22.46	22.64	21.92	22.03
3642	NYSE	CNO	Wed, Feb 28, 2018	23.43	23.50	22.51	22.54
3641	NYSE	CNO	Tue, Feb 27, 2018	23.39	23.70	23.34	23.34
3640	NYSE	CNO	Mon, Feb 26, 2018	23.30	23.48	23.09	23.43
3639	NYSE	CNO	Fri, Feb 23, 2018	22.88	23.19	22.83	23.19
3638	NYSE	CNO	Thu, Feb 22, 2018	23.37	23.41	22.83	22.83
3637	NYSE	CNO	Wed, Feb 21, 2018	23.15	23.84	23.15	23.33
3636	NYSE	CNO	Tue, Feb 20, 2018	23.13	23.29	22.99	23.15
3635	NYSE	CNO	Fri, Feb 16, 2018	22.77	23.21	22.64	23.15
3634	NYSE	CNO	Thu, Feb 15, 2018	23.40	23.46	22.84	22.96
3633	NYSE	CNO	Wed, Feb 14, 2018	22.34	23.31	22.03	23.27
3632	NYSE	CNO	Tue, Feb 13, 2018	22.72	22.96	22.51	22.90
3631	NYSE	CNO	Mon, Feb 12, 2018	22.40	22.89	22.03	22.82
3630	NYSE	CNO	Fri, Feb 9, 2018	22.44	22.62	21.81	22.31
3629	NYSE	CNO	Thu, Feb 8, 2018	23.16	23.16	22.20	22.23
3628	NYSE	CNO	Wed, Feb 7, 2018	22.94	23.33	22.74	23.07
3627	NYSE	CNO	Tue, Feb 6, 2018	22.27	23.16	22.07	23.01
3626	NYSE	CNO	Mon, Feb 5, 2018	23.40	23.78	22.77	22.87
3625	NYSE	CNO	Fri, Feb 2, 2018	24.38	24.57	23.76	23.77
3624	NYSE	CNO	Thu, Feb 1, 2018	24.36	24.46	23.93	24.44
3623	NYSE	CNO	Wed, Jan 31, 2018	24.94	25.13	24.55	24.59
3622	NYSE	CNO	Tue, Jan 30, 2018	25.15	25.24	24.83	24.91
3621	NYSE	CNO	Mon, Jan 29, 2018	25.67	25.84	25.41	25.44
3620	NYSE	CNO	Fri, Jan 26, 2018	25.62	25.76	25.36	25.72
3619	NYSE	CNO	Thu, Jan 25, 2018	25.51	25.59	25.29	25.56
3618	NYSE	CNO	Wed, Jan 24, 2018	25.71	25.83	25.32	25.41
3617	NYSE	CNO	Tue, Jan 23, 2018	25.33	25.58	25.14	25.51
3616	NYSE	CNO	Mon, Jan 22, 2018	25.36	25.54	25.08	25.54
3615	NYSE	CNO	Fri, Jan 19, 2018	25.04	25.41	25.04	25.35
3614	NYSE	CNO	Thu, Jan 18, 2018	25.37	25.45	24.96	25.03
3613	NYSE	CNO	Wed, Jan 17, 2018	25.42	25.55	25.21	25.37
3612	NYSE	CNO	Tue, Jan 16, 2018	25.61	25.96	25.22	25.29
3611	NYSE	CNO	Fri, Jan 12, 2018	26.46	26.47	25.93	26.09
3610	NYSE	CNO	Thu, Jan 11, 2018	26.14	26.41	26.11	26.38
3609	NYSE	CNO	Wed, Jan 10, 2018	25.48	26.16	25.29	25.96
3608	NYSE	CNO	Tue, Jan 9, 2018	25.23	25.57	25.20	25.33
3607	NYSE	CNO	Mon, Jan 8, 2018	24.98	25.14	24.91	25.13
3606	NYSE	CNO	Fri, Jan 5, 2018	25.03	25.03	24.74	24.99
3605	NYSE	CNO	Thu, Jan 4, 2018	24.66	25.02	24.36	24.91
3604	NYSE	CNO	Wed, Jan 3, 2018	24.40	24.52	24.16	24.31
3603	NYSE	CNO	Tue, Jan 2, 2018	24.84	24.84	24.32	24.48
3602	NYSE	CNO	Fri, Dec 29, 2017	24.88	25.02	24.68	24.69
3601	NYSE	CNO	Thu, Dec 28, 2017	24.69	24.80	24.61	24.79
3600	NYSE	CNO	Wed, Dec 27, 2017	24.81	24.86	24.55	24.65
3599	NYSE	CNO	Tue, Dec 26, 2017	24.89	25.09	24.76	24.81
3598	NYSE	CNO	Fri, Dec 22, 2017	24.83	24.88	24.55	24.87
3597	NYSE	CNO	Thu, Dec 21, 2017	24.63	24.72	24.51	24.59
3596	NYSE	CNO	Wed, Dec 20, 2017	24.79	24.87	24.47	24.48
3595	NYSE	CNO	Tue, Dec 19, 2017	24.74	24.84	24.42	24.51
3594	NYSE	CNO	Mon, Dec 18, 2017	25.06	25.14	24.39	24.49
3593	NYSE	CNO	Fri, Dec 15, 2017	24.35	24.91	24.25	24.81
3592	NYSE	CNO	Thu, Dec 14, 2017	24.88	24.88	24.23	24.26
3591	NYSE	CNO	Wed, Dec 13, 2017	25.18	25.42	24.69	24.73
3590	NYSE	CNO	Tue, Dec 12, 2017	25.52	25.62	25.21	25.23
3589	NYSE	CNO	Mon, Dec 11, 2017	25.49	25.56	25.34	25.48
3588	NYSE	CNO	Fri, Dec 8, 2017	25.53	25.54	25.32	25.41
3587	NYSE	CNO	Thu, Dec 7, 2017	25.30	25.63	25.24	25.41
3586	NYSE	CNO	Wed, Dec 6, 2017	25.36	25.60	25.35	25.43
3585	NYSE	CNO	Tue, Dec 5, 2017	25.55	25.67	25.30	25.45
3584	NYSE	CNO	Mon, Dec 4, 2017	25.61	25.83	25.40	25.40
3583	NYSE	CNO	Fri, Dec 1, 2017	25.28	25.42	23.94	25.10
3582	NYSE	CNO	Thu, Nov 30, 2017	25.52	25.52	25.07	25.21
3581	NYSE	CNO	Wed, Nov 29, 2017	24.88	25.41	24.83	25.34
3580	NYSE	CNO	Tue, Nov 28, 2017	24.06	24.70	23.98	24.60
3579	NYSE	CNO	Mon, Nov 27, 2017	24.17	24.18	23.93	23.98
3578	NYSE	CNO	Fri, Nov 24, 2017	24.49	24.49	24.03	24.11
3577	NYSE	CNO	Wed, Nov 22, 2017	24.38	24.47	24.36	24.39
3576	NYSE	CNO	Tue, Nov 21, 2017	24.18	24.41	24.15	24.34
3575	NYSE	CNO	Mon, Nov 20, 2017	23.87	24.05	23.83	24.02
3574	NYSE	CNO	Fri, Nov 17, 2017	23.50	23.84	23.50	23.79
3573	NYSE	CNO	Thu, Nov 16, 2017	23.74	23.90	23.63	23.64
3572	NYSE	CNO	Wed, Nov 15, 2017	23.19	23.69	23.15	23.55
3571	NYSE	CNO	Tue, Nov 14, 2017	23.58	23.70	23.46	23.50
3570	NYSE	CNO	Mon, Nov 13, 2017	23.46	23.75	23.39	23.72
3569	NYSE	CNO	Fri, Nov 10, 2017	23.67	23.75	23.36	23.49
3568	NYSE	CNO	Thu, Nov 9, 2017	23.76	23.88	23.48	23.71
3567	NYSE	CNO	Wed, Nov 8, 2017	23.72	23.93	23.55	23.80
3566	NYSE	CNO	Tue, Nov 7, 2017	24.00	24.22	23.69	23.79
3565	NYSE	CNO	Mon, Nov 6, 2017	23.93	24.24	23.90	23.98
3564	NYSE	CNO	Fri, Nov 3, 2017	23.92	24.11	23.75	23.90
3563	NYSE	CNO	Thu, Nov 2, 2017	23.93	24.11	23.78	23.97
3562	NYSE	CNO	Wed, Nov 1, 2017	24.22	24.43	23.81	23.92
3561	NYSE	CNO	Tue, Oct 31, 2017	24.19	24.21	23.92	23.97
3560	NYSE	CNO	Mon, Oct 30, 2017	24.38	24.66	24.01	24.20
3559	NYSE	CNO	Fri, Oct 27, 2017	24.53	24.64	24.26	24.55
3558	NYSE	CNO	Thu, Oct 26, 2017	25.00	25.00	23.80	24.48
3557	NYSE	CNO	Wed, Oct 25, 2017	24.81	25.07	24.60	24.82
3556	NYSE	CNO	Tue, Oct 24, 2017	24.53	24.71	24.45	24.70
3555	NYSE	CNO	Mon, Oct 23, 2017	24.40	24.48	24.25	24.42
3554	NYSE	CNO	Fri, Oct 20, 2017	25.03	25.03	24.28	24.28
3553	NYSE	CNO	Thu, Oct 19, 2017	24.40	24.78	24.22	24.65
3552	NYSE	CNO	Wed, Oct 18, 2017	24.46	24.58	24.38	24.54
3551	NYSE	CNO	Tue, Oct 17, 2017	24.54	24.59	24.24	24.37
3550	NYSE	CNO	Mon, Oct 16, 2017	24.37	24.59	24.36	24.52
3549	NYSE	CNO	Fri, Oct 13, 2017	24.21	24.47	24.00	24.25
3548	NYSE	CNO	Thu, Oct 12, 2017	24.34	24.39	24.11	24.23
3547	NYSE	CNO	Wed, Oct 11, 2017	24.17	24.41	24.07	24.28
3546	NYSE	CNO	Tue, Oct 10, 2017	24.14	24.34	24.06	24.24
3545	NYSE	CNO	Mon, Oct 9, 2017	24.06	24.17	23.96	24.09
3544	NYSE	CNO	Fri, Oct 6, 2017	24.09	24.12	23.70	24.04
3543	NYSE	CNO	Thu, Oct 5, 2017	23.69	24.03	23.63	23.96
3542	NYSE	CNO	Wed, Oct 4, 2017	23.60	23.83	23.50	23.72
3541	NYSE	CNO	Tue, Oct 3, 2017	23.73	23.74	23.42	23.60
3540	NYSE	CNO	Mon, Oct 2, 2017	23.44	23.74	23.35	23.70
3539	NYSE	CNO	Fri, Sep 29, 2017	23.63	23.71	23.34	23.34
3538	NYSE	CNO	Thu, Sep 28, 2017	23.74	23.77	23.45	23.67
3537	NYSE	CNO	Wed, Sep 27, 2017	23.44	23.86	23.34	23.77
3536	NYSE	CNO	Tue, Sep 26, 2017	23.07	23.17	22.91	23.08
3535	NYSE	CNO	Mon, Sep 25, 2017	23.01	23.26	22.95	23.13
3534	NYSE	CNO	Fri, Sep 22, 2017	22.83	23.17	22.83	23.08
3533	NYSE	CNO	Thu, Sep 21, 2017	23.02	23.11	22.83	22.94
3532	NYSE	CNO	Wed, Sep 20, 2017	22.92	23.13	22.82	23.01
3531	NYSE	CNO	Tue, Sep 19, 2017	22.63	23.14	22.61	22.92
3530	NYSE	CNO	Mon, Sep 18, 2017	22.43	22.72	22.43	22.65
3529	NYSE	CNO	Fri, Sep 15, 2017	22.06	22.39	22.01	22.38
3528	NYSE	CNO	Thu, Sep 14, 2017	22.18	22.31	22.06	22.14
3527	NYSE	CNO	Wed, Sep 13, 2017	22.15	22.28	22.07	22.17
3526	NYSE	CNO	Tue, Sep 12, 2017	22.11	22.35	22.05	22.17
3525	NYSE	CNO	Mon, Sep 11, 2017	21.88	22.18	21.74	21.98
3524	NYSE	CNO	Fri, Sep 8, 2017	21.07	21.74	20.95	21.60
3523	NYSE	CNO	Thu, Sep 7, 2017	21.75	21.75	21.10	21.08
3522	NYSE	CNO	Wed, Sep 6, 2017	22.00	22.11	21.73	21.74
3521	NYSE	CNO	Tue, Sep 5, 2017	22.50	22.62	21.85	21.92
3520	NYSE	CNO	Fri, Sep 1, 2017	22.39	22.67	22.34	22.64
3519	NYSE	CNO	Thu, Aug 31, 2017	22.38	22.53	22.28	22.35
3518	NYSE	CNO	Wed, Aug 30, 2017	22.20	22.42	22.19	22.31
3517	NYSE	CNO	Tue, Aug 29, 2017	22.10	22.25	22.07	22.21
3516	NYSE	CNO	Mon, Aug 28, 2017	22.41	22.46	22.21	22.33
3515	NYSE	CNO	Fri, Aug 25, 2017	22.39	22.47	22.32	22.43
3514	NYSE	CNO	Thu, Aug 24, 2017	22.45	22.58	22.33	22.36
3513	NYSE	CNO	Wed, Aug 23, 2017	22.09	22.46	22.04	22.33
3512	NYSE	CNO	Tue, Aug 22, 2017	22.13	22.35	22.07	22.34
3511	NYSE	CNO	Mon, Aug 21, 2017	22.25	22.27	21.97	22.04
3510	NYSE	CNO	Fri, Aug 18, 2017	22.32	22.48	22.25	22.31
3509	NYSE	CNO	Thu, Aug 17, 2017	22.99	23.03	22.48	22.51
3508	NYSE	CNO	Wed, Aug 16, 2017	23.20	23.36	23.05	23.09
3507	NYSE	CNO	Tue, Aug 15, 2017	23.35	23.50	23.14	23.18
3506	NYSE	CNO	Mon, Aug 14, 2017	23.07	23.28	22.90	23.16
3505	NYSE	CNO	Fri, Aug 11, 2017	23.23	23.49	23.07	23.14
3504	NYSE	CNO	Thu, Aug 10, 2017	23.53	23.70	23.33	23.53
3503	NYSE	CNO	Wed, Aug 9, 2017	23.43	23.74	23.30	23.73
3502	NYSE	CNO	Tue, Aug 8, 2017	23.54	23.95	23.41	23.70
3501	NYSE	CNO	Mon, Aug 7, 2017	23.29	23.70	23.17	23.58
3500	NYSE	CNO	Fri, Aug 4, 2017	23.08	23.31	22.98	23.28
3499	NYSE	CNO	Thu, Aug 3, 2017	22.86	23.08	22.80	22.90
3498	NYSE	CNO	Wed, Aug 2, 2017	23.10	23.18	22.78	22.84
3497	NYSE	CNO	Tue, Aug 1, 2017	23.13	23.20	22.88	23.17
3496	NYSE	CNO	Mon, Jul 31, 2017	22.91	23.00	22.69	22.88
3495	NYSE	CNO	Fri, Jul 28, 2017	22.82	22.89	22.40	22.77
3494	NYSE	CNO	Thu, Jul 27, 2017	22.35	23.67	22.33	22.81
3493	NYSE	CNO	Wed, Jul 26, 2017	22.25	22.25	21.75	21.75
3492	NYSE	CNO	Tue, Jul 25, 2017	22.13	22.39	22.08	22.27
3491	NYSE	CNO	Mon, Jul 24, 2017	21.80	21.96	21.69	21.88
3490	NYSE	CNO	Fri, Jul 21, 2017	22.14	22.14	21.66	21.84
3489	NYSE	CNO	Thu, Jul 20, 2017	21.77	21.91	21.66	21.82
3488	NYSE	CNO	Wed, Jul 19, 2017	21.37	21.76	21.32	21.75
3487	NYSE	CNO	Tue, Jul 18, 2017	21.15	21.33	21.05	21.28
3486	NYSE	CNO	Mon, Jul 17, 2017	21.05	21.53	20.93	21.36
3485	NYSE	CNO	Fri, Jul 14, 2017	20.94	21.18	20.88	21.07
3484	NYSE	CNO	Thu, Jul 13, 2017	21.12	21.27	21.04	21.15
3483	NYSE	CNO	Wed, Jul 12, 2017	20.86	21.16	20.82	21.12
3482	NYSE	CNO	Tue, Jul 11, 2017	20.98	21.01	20.68	20.86
3481	NYSE	CNO	Mon, Jul 10, 2017	20.97	21.06	20.81	20.81
3480	NYSE	CNO	Fri, Jul 7, 2017	20.99	21.14	20.78	20.97
3479	NYSE	CNO	Thu, Jul 6, 2017	21.04	21.24	20.85	20.93
3478	NYSE	CNO	Wed, Jul 5, 2017	21.11	21.12	20.77	21.00
3477	NYSE	CNO	Mon, Jul 3, 2017	21.01	21.46	20.96	21.12
3476	NYSE	CNO	Fri, Jun 30, 2017	21.02	21.09	20.69	20.88
3475	NYSE	CNO	Thu, Jun 29, 2017	20.99	21.09	20.70	20.94
3474	NYSE	CNO	Wed, Jun 28, 2017	20.35	20.67	20.34	20.64
3473	NYSE	CNO	Tue, Jun 27, 2017	20.17	20.39	20.08	20.16
3472	NYSE	CNO	Mon, Jun 26, 2017	19.91	20.21	19.82	20.04
3471	NYSE	CNO	Fri, Jun 23, 2017	19.66	19.88	19.56	19.84
3470	NYSE	CNO	Thu, Jun 22, 2017	19.55	19.82	19.37	19.66
3469	NYSE	CNO	Wed, Jun 21, 2017	19.97	20.14	19.52	19.59
3468	NYSE	CNO	Tue, Jun 20, 2017	20.35	20.37	19.60	19.97
3467	NYSE	CNO	Mon, Jun 19, 2017	20.76	20.76	20.23	20.37
3466	NYSE	CNO	Fri, Jun 16, 2017	20.53	20.75	20.41	20.60
3465	NYSE	CNO	Thu, Jun 15, 2017	20.60	20.98	20.60	20.64
3464	NYSE	CNO	Wed, Jun 14, 2017	20.75	20.80	20.23	20.78
3463	NYSE	CNO	Tue, Jun 13, 2017	21.04	21.14	20.81	20.94
3462	NYSE	CNO	Mon, Jun 12, 2017	20.82	21.29	20.75	20.96
3461	NYSE	CNO	Fri, Jun 9, 2017	20.62	20.97	20.48	20.87
3460	NYSE	CNO	Thu, Jun 8, 2017	20.02	20.61	20.01	20.44
3459	NYSE	CNO	Wed, Jun 7, 2017	19.70	20.15	19.66	20.02
3458	NYSE	CNO	Tue, Jun 6, 2017	20.13	20.28	19.53	19.70
3457	NYSE	CNO	Mon, Jun 5, 2017	20.94	21.02	20.35	20.35
3456	NYSE	CNO	Fri, Jun 2, 2017	20.75	21.27	20.72	20.94
3455	NYSE	CNO	Thu, Jun 1, 2017	20.63	20.97	20.52	20.95
3454	NYSE	CNO	Wed, May 31, 2017	20.41	20.51	20.12	20.49
3453	NYSE	CNO	Tue, May 30, 2017	20.36	20.53	20.21	20.39
3452	NYSE	CNO	Fri, May 26, 2017	20.39	20.53	20.30	20.49
3451	NYSE	CNO	Thu, May 25, 2017	20.51	20.61	20.35	20.47
3450	NYSE	CNO	Wed, May 24, 2017	20.49	20.72	20.33	20.43
3449	NYSE	CNO	Tue, May 23, 2017	20.37	20.49	20.21	20.42
3448	NYSE	CNO	Mon, May 22, 2017	20.34	20.47	20.22	20.32
3447	NYSE	CNO	Fri, May 19, 2017	20.08	20.47	20.08	20.28
3446	NYSE	CNO	Thu, May 18, 2017	20.07	20.35	20.00	20.14
3445	NYSE	CNO	Wed, May 17, 2017	21.03	21.16	20.00	20.09
3444	NYSE	CNO	Tue, May 16, 2017	21.26	21.45	21.18	21.45
3443	NYSE	CNO	Mon, May 15, 2017	21.18	21.40	21.13	21.30
3442	NYSE	CNO	Fri, May 12, 2017	21.15	21.34	21.06	21.08
3441	NYSE	CNO	Thu, May 11, 2017	21.12	21.42	21.04	21.33
3440	NYSE	CNO	Wed, May 10, 2017	20.91	21.26	20.79	21.17
3439	NYSE	CNO	Tue, May 9, 2017	21.21	21.33	20.94	21.03
3438	NYSE	CNO	Mon, May 8, 2017	21.20	21.30	21.04	21.18
3437	NYSE	CNO	Fri, May 5, 2017	21.43	21.44	21.06	21.17
3436	NYSE	CNO	Thu, May 4, 2017	21.51	21.62	21.39	21.39
3435	NYSE	CNO	Wed, May 3, 2017	21.42	21.45	21.25	21.26
3434	NYSE	CNO	Tue, May 2, 2017	21.29	21.51	21.25	21.48
3433	NYSE	CNO	Mon, May 1, 2017	21.11	21.38	20.93	21.29
3432	NYSE	CNO	Fri, Apr 28, 2017	21.38	21.40	21.06	21.07
3431	NYSE	CNO	Thu, Apr 27, 2017	21.35	22.60	20.94	21.30
3430	NYSE	CNO	Wed, Apr 26, 2017	21.16	21.29	20.59	20.60
3429	NYSE	CNO	Tue, Apr 25, 2017	21.25	21.41	21.19	21.19
3428	NYSE	CNO	Mon, Apr 24, 2017	21.17	21.20	20.98	21.06
3427	NYSE	CNO	Fri, Apr 21, 2017	20.71	20.78	20.59	20.63
3426	NYSE	CNO	Thu, Apr 20, 2017	20.44	20.78	20.41	20.71
3425	NYSE	CNO	Wed, Apr 19, 2017	20.45	20.52	20.23	20.30
3424	NYSE	CNO	Tue, Apr 18, 2017	20.16	20.34	20.08	20.28
3423	NYSE	CNO	Mon, Apr 17, 2017	20.16	20.37	20.10	20.36
3422	NYSE	CNO	Thu, Apr 13, 2017	20.23	20.45	20.10	20.11
3421	NYSE	CNO	Wed, Apr 12, 2017	20.87	20.87	20.35	20.38
3420	NYSE	CNO	Tue, Apr 11, 2017	20.83	21.08	20.73	20.92
3419	NYSE	CNO	Mon, Apr 10, 2017	21.02	21.11	20.80	20.91
3418	NYSE	CNO	Fri, Apr 7, 2017	20.73	21.09	20.71	20.93
3417	NYSE	CNO	Thu, Apr 6, 2017	20.41	20.93	20.31	20.92
3416	NYSE	CNO	Wed, Apr 5, 2017	20.62	20.73	20.39	20.42
3415	NYSE	CNO	Tue, Apr 4, 2017	20.37	20.59	20.37	20.53
3414	NYSE	CNO	Mon, Apr 3, 2017	20.50	20.60	20.17	20.43
3413	NYSE	CNO	Fri, Mar 31, 2017	20.38	20.67	20.38	20.50
3412	NYSE	CNO	Thu, Mar 30, 2017	20.14	20.49	20.12	20.41
3411	NYSE	CNO	Wed, Mar 29, 2017	20.16	20.34	20.09	20.15
3410	NYSE	CNO	Tue, Mar 28, 2017	20.07	20.37	20.06	20.28
3409	NYSE	CNO	Mon, Mar 27, 2017	19.39	20.25	19.39	20.21
3408	NYSE	CNO	Fri, Mar 24, 2017	20.22	20.44	20.09	20.20
3407	NYSE	CNO	Thu, Mar 23, 2017	20.06	20.38	19.83	20.23
3406	NYSE	CNO	Wed, Mar 22, 2017	20.16	20.21	19.87	20.09
3405	NYSE	CNO	Tue, Mar 21, 2017	20.89	20.92	20.31	20.33
3404	NYSE	CNO	Mon, Mar 20, 2017	20.42	20.88	20.42	20.76
3403	NYSE	CNO	Fri, Mar 17, 2017	20.32	20.62	20.09	20.59
3402	NYSE	CNO	Thu, Mar 16, 2017	20.37	20.42	20.20	20.35
3401	NYSE	CNO	Wed, Mar 15, 2017	20.37	20.41	20.03	20.22
3400	NYSE	CNO	Tue, Mar 14, 2017	20.19	20.38	20.02	20.30
3399	NYSE	CNO	Mon, Mar 13, 2017	20.29	20.35	20.15	20.19
3398	NYSE	CNO	Fri, Mar 10, 2017	20.40	20.46	20.17	20.29
3397	NYSE	CNO	Thu, Mar 9, 2017	20.39	20.62	20.32	20.32
3396	NYSE	CNO	Wed, Mar 8, 2017	20.85	20.88	20.40	20.40
3395	NYSE	CNO	Tue, Mar 7, 2017	20.87	20.88	20.64	20.58
3394	NYSE	CNO	Mon, Mar 6, 2017	20.94	20.99	20.79	20.89
3393	NYSE	CNO	Fri, Mar 3, 2017	21.01	21.24	20.96	21.15
3392	NYSE	CNO	Thu, Mar 2, 2017	21.35	21.35	21.04	21.04
3391	NYSE	CNO	Wed, Mar 1, 2017	21.61	21.70	21.25	21.26
3390	NYSE	CNO	Tue, Feb 28, 2017	20.99	21.17	20.89	20.91
3389	NYSE	CNO	Mon, Feb 27, 2017	20.89	21.14	20.86	21.09
3388	NYSE	CNO	Fri, Feb 24, 2017	20.71	20.93	20.63	20.84
3387	NYSE	CNO	Thu, Feb 23, 2017	21.08	21.19	20.91	21.06
3386	NYSE	CNO	Wed, Feb 22, 2017	21.00	21.24	21.00	21.09
3385	NYSE	CNO	Tue, Feb 21, 2017	21.09	21.26	21.06	21.15
3384	NYSE	CNO	Fri, Feb 17, 2017	20.80	20.92	20.55	20.92
3383	NYSE	CNO	Thu, Feb 16, 2017	21.13	21.31	20.85	20.90
3382	NYSE	CNO	Wed, Feb 15, 2017	21.05	21.27	20.88	21.26
3381	NYSE	CNO	Tue, Feb 14, 2017	20.78	21.18	20.78	21.02
3380	NYSE	CNO	Mon, Feb 13, 2017	20.71	20.92	20.70	20.75
3379	NYSE	CNO	Fri, Feb 10, 2017	20.38	20.69	20.30	20.55
3378	NYSE	CNO	Thu, Feb 9, 2017	20.11	20.39	20.05	20.14
3377	NYSE	CNO	Wed, Feb 8, 2017	19.51	20.05	18.67	19.98
3376	NYSE	CNO	Tue, Feb 7, 2017	19.34	19.34	19.07	19.13
3375	NYSE	CNO	Mon, Feb 6, 2017	19.00	19.35	18.99	19.21
3374	NYSE	CNO	Fri, Feb 3, 2017	19.26	19.47	19.16	19.27
3373	NYSE	CNO	Thu, Feb 2, 2017	18.95	19.15	18.76	18.92
3372	NYSE	CNO	Wed, Feb 1, 2017	19.18	19.47	18.95	19.13
3371	NYSE	CNO	Tue, Jan 31, 2017	19.24	19.37	18.67	18.91
3370	NYSE	CNO	Mon, Jan 30, 2017	19.23	19.28	18.84	19.26
3369	NYSE	CNO	Fri, Jan 27, 2017	19.53	19.69	19.32	19.34
3368	NYSE	CNO	Thu, Jan 26, 2017	19.67	19.85	19.60	19.67
3367	NYSE	CNO	Wed, Jan 25, 2017	19.50	19.68	19.43	19.63
3366	NYSE	CNO	Tue, Jan 24, 2017	19.16	19.45	19.03	19.33
3365	NYSE	CNO	Mon, Jan 23, 2017	19.11	19.18	18.94	19.01
3364	NYSE	CNO	Fri, Jan 20, 2017	19.29	19.40	19.12	19.18
3363	NYSE	CNO	Thu, Jan 19, 2017	19.23	19.31	19.00	19.25
3362	NYSE	CNO	Wed, Jan 18, 2017	19.07	19.24	18.76	19.13
3361	NYSE	CNO	Tue, Jan 17, 2017	19.06	19.08	18.72	18.86
3360	NYSE	CNO	Fri, Jan 13, 2017	18.98	19.38	18.86	19.29
3359	NYSE	CNO	Thu, Jan 12, 2017	19.04	19.04	18.54	18.73
3358	NYSE	CNO	Wed, Jan 11, 2017	19.14	19.37	19.04	19.25
3357	NYSE	CNO	Tue, Jan 10, 2017	18.97	19.25	18.83	19.14
3356	NYSE	CNO	Mon, Jan 9, 2017	19.05	19.22	18.86	18.94
3355	NYSE	CNO	Fri, Jan 6, 2017	19.32	19.54	19.21	19.40
3354	NYSE	CNO	Thu, Jan 5, 2017	19.44	19.50	19.07	19.19
3353	NYSE	CNO	Wed, Jan 4, 2017	19.37	19.63	19.37	19.49
3352	NYSE	CNO	Tue, Jan 3, 2017	19.50	19.64	19.09	19.25
3351	NYSE	CNO	Fri, Dec 30, 2016	19.30	19.30	19.09	19.15
3350	NYSE	CNO	Thu, Dec 29, 2016	19.20	19.47	19.12	19.23
3349	NYSE	CNO	Wed, Dec 28, 2016	19.45	19.56	19.20	19.24
3348	NYSE	CNO	Tue, Dec 27, 2016	19.53	19.64	19.46	19.46
3347	NYSE	CNO	Fri, Dec 23, 2016	19.44	19.62	19.41	19.47
3346	NYSE	CNO	Thu, Dec 22, 2016	19.70	19.70	19.41	19.47
3345	NYSE	CNO	Wed, Dec 21, 2016	19.85	19.85	19.64	19.65
3344	NYSE	CNO	Tue, Dec 20, 2016	19.65	19.88	19.64	19.87
3343	NYSE	CNO	Mon, Dec 19, 2016	19.21	19.50	19.21	19.45
3342	NYSE	CNO	Fri, Dec 16, 2016	19.52	19.68	19.18	19.59
3341	NYSE	CNO	Thu, Dec 15, 2016	19.17	19.89	19.16	19.56
3340	NYSE	CNO	Wed, Dec 14, 2016	18.99	19.40	18.81	19.10
3339	NYSE	CNO	Tue, Dec 13, 2016	19.19	19.33	18.88	19.05
3338	NYSE	CNO	Mon, Dec 12, 2016	19.19	19.38	19.13	19.15
3337	NYSE	CNO	Fri, Dec 9, 2016	19.10	19.45	19.01	19.39
3336	NYSE	CNO	Thu, Dec 8, 2016	18.61	19.21	18.53	19.07
3335	NYSE	CNO	Wed, Dec 7, 2016	18.55	18.98	18.44	18.50
3334	NYSE	CNO	Tue, Dec 6, 2016	18.36	18.63	18.30	18.47
3333	NYSE	CNO	Mon, Dec 5, 2016	18.22	18.27	17.99	18.24
3332	NYSE	CNO	Fri, Dec 2, 2016	18.03	18.14	17.92	17.98
3331	NYSE	CNO	Thu, Dec 1, 2016	18.06	18.27	18.03	18.10
3330	NYSE	CNO	Wed, Nov 30, 2016	17.98	18.09	17.82	17.90
3329	NYSE	CNO	Tue, Nov 29, 2016	17.90	18.08	17.66	17.69
3328	NYSE	CNO	Mon, Nov 28, 2016	17.82	18.00	17.76	17.79
3327	NYSE	CNO	Fri, Nov 25, 2016	18.03	18.08	17.93	18.00
3326	NYSE	CNO	Wed, Nov 23, 2016	18.02	18.12	17.87	18.00
3325	NYSE	CNO	Tue, Nov 22, 2016	17.85	18.09	17.78	17.99
3324	NYSE	CNO	Mon, Nov 21, 2016	17.65	17.87	17.50	17.85
3323	NYSE	CNO	Fri, Nov 18, 2016	17.53	17.75	17.47	17.50
3322	NYSE	CNO	Thu, Nov 17, 2016	17.41	17.60	17.31	17.50
3321	NYSE	CNO	Wed, Nov 16, 2016	17.41	17.59	17.35	17.40
3320	NYSE	CNO	Tue, Nov 15, 2016	17.44	17.55	17.18	17.45
3319	NYSE	CNO	Mon, Nov 14, 2016	17.37	17.77	17.37	17.64
3318	NYSE	CNO	Fri, Nov 11, 2016	16.46	17.21	16.46	17.15
3317	NYSE	CNO	Thu, Nov 10, 2016	16.48	17.36	16.34	16.65
3316	NYSE	CNO	Wed, Nov 9, 2016	16.39	16.64	15.99	16.00
3315	NYSE	CNO	Tue, Nov 8, 2016	16.03	16.23	15.79	16.00
3314	NYSE	CNO	Mon, Nov 7, 2016	16.19	16.33	16.03	16.06
3313	NYSE	CNO	Fri, Nov 4, 2016	15.97	16.04	15.75	15.79
3312	NYSE	CNO	Thu, Nov 3, 2016	16.22	16.37	15.97	16.00
3311	NYSE	CNO	Wed, Nov 2, 2016	16.88	16.91	15.80	16.22
3310	NYSE	CNO	Tue, Nov 1, 2016	15.17	15.27	14.93	15.06
3309	NYSE	CNO	Mon, Oct 31, 2016	15.13	15.29	15.06	15.08
3308	NYSE	CNO	Fri, Oct 28, 2016	15.39	15.39	14.85	15.08
3307	NYSE	CNO	Thu, Oct 27, 2016	15.43	15.45	15.27	15.35
3306	NYSE	CNO	Wed, Oct 26, 2016	14.94	15.28	14.87	15.28
3305	NYSE	CNO	Tue, Oct 25, 2016	15.33	15.39	14.97	15.00
3304	NYSE	CNO	Mon, Oct 24, 2016	15.55	15.55	15.22	15.34
3303	NYSE	CNO	Fri, Oct 21, 2016	15.18	15.39	15.07	15.35
3302	NYSE	CNO	Thu, Oct 20, 2016	15.58	15.69	15.37	15.39
3301	NYSE	CNO	Wed, Oct 19, 2016	15.69	15.77	15.61	15.62
3300	NYSE	CNO	Tue, Oct 18, 2016	15.88	15.88	15.54	15.65
3299	NYSE	CNO	Mon, Oct 17, 2016	15.71	15.89	15.61	15.63
3298	NYSE	CNO	Fri, Oct 14, 2016	15.65	15.85	15.62	15.67
3297	NYSE	CNO	Thu, Oct 13, 2016	15.55	15.55	15.12	15.43
3296	NYSE	CNO	Wed, Oct 12, 2016	15.67	15.91	15.67	15.76
3295	NYSE	CNO	Tue, Oct 11, 2016	15.94	15.99	15.65	15.72
3294	NYSE	CNO	Mon, Oct 10, 2016	15.79	16.08	15.79	15.95
3293	NYSE	CNO	Fri, Oct 7, 2016	15.76	15.88	15.55	15.63
3292	NYSE	CNO	Thu, Oct 6, 2016	15.84	15.95	15.59	15.80
3291	NYSE	CNO	Wed, Oct 5, 2016	15.23	15.79	15.19	15.76
3290	NYSE	CNO	Tue, Oct 4, 2016	15.03	15.32	14.98	15.12
3289	NYSE	CNO	Mon, Oct 3, 2016	15.05	15.19	14.65	15.00
3288	NYSE	CNO	Fri, Sep 30, 2016	14.32	15.44	14.30	15.27
3287	NYSE	CNO	Thu, Sep 29, 2016	15.83	15.97	15.46	15.55
3286	NYSE	CNO	Wed, Sep 28, 2016	15.55	15.87	15.55	15.86
3285	NYSE	CNO	Tue, Sep 27, 2016	15.05	15.59	15.03	15.48
3284	NYSE	CNO	Mon, Sep 26, 2016	15.27	15.31	15.04	15.17
3283	NYSE	CNO	Fri, Sep 23, 2016	15.41	15.53	15.30	15.38
3282	NYSE	CNO	Thu, Sep 22, 2016	15.22	15.55	15.21	15.46
3281	NYSE	CNO	Wed, Sep 21, 2016	15.22	15.37	15.00	15.16
3280	NYSE	CNO	Tue, Sep 20, 2016	15.24	15.24	14.95	15.11
3279	NYSE	CNO	Mon, Sep 19, 2016	15.23	15.35	14.98	15.10
3278	NYSE	CNO	Fri, Sep 16, 2016	15.56	15.56	15.06	15.08
3277	NYSE	CNO	Thu, Sep 15, 2016	15.56	15.82	15.46	15.70
3276	NYSE	CNO	Wed, Sep 14, 2016	15.60	15.78	15.47	15.57
3275	NYSE	CNO	Tue, Sep 13, 2016	15.73	15.85	15.54	15.63
3274	NYSE	CNO	Mon, Sep 12, 2016	15.60	15.98	15.47	15.96
3273	NYSE	CNO	Fri, Sep 9, 2016	16.00	16.13	15.76	15.76
3272	NYSE	CNO	Thu, Sep 8, 2016	16.01	16.22	16.00	16.10
3271	NYSE	CNO	Wed, Sep 7, 2016	15.99	16.19	15.93	15.99
3270	NYSE	CNO	Tue, Sep 6, 2016	16.14	16.16	15.86	16.07
3269	NYSE	CNO	Fri, Sep 2, 2016	16.06	16.15	15.92	16.15
3268	NYSE	CNO	Thu, Sep 1, 2016	16.31	16.51	15.89	16.03
3267	NYSE	CNO	Wed, Aug 31, 2016	16.34	16.41	16.00	16.25
3266	NYSE	CNO	Tue, Aug 30, 2016	16.18	16.35	16.18	16.32
3265	NYSE	CNO	Mon, Aug 29, 2016	15.81	16.19	15.76	16.12
3264	NYSE	CNO	Fri, Aug 26, 2016	16.21	16.31	15.66	15.83
3263	NYSE	CNO	Thu, Aug 25, 2016	15.97	16.19	15.97	16.13
3262	NYSE	CNO	Wed, Aug 24, 2016	15.77	16.05	15.77	16.00
3261	NYSE	CNO	Tue, Aug 23, 2016	15.65	15.84	15.65	15.73
3260	NYSE	CNO	Mon, Aug 22, 2016	15.59	15.71	15.52	15.54
3259	NYSE	CNO	Fri, Aug 19, 2016	15.65	15.65	15.48	15.61
3258	NYSE	CNO	Thu, Aug 18, 2016	15.79	15.92	15.62	15.65
3257	NYSE	CNO	Wed, Aug 17, 2016	15.77	15.87	15.68	15.77
3256	NYSE	CNO	Tue, Aug 16, 2016	15.62	15.92	15.51	15.79
3255	NYSE	CNO	Mon, Aug 15, 2016	15.35	15.70	15.34	15.63
3254	NYSE	CNO	Fri, Aug 12, 2016	15.33	15.46	15.22	15.34
3253	NYSE	CNO	Thu, Aug 11, 2016	15.41	15.65	15.41	15.46
3252	NYSE	CNO	Wed, Aug 10, 2016	15.16	15.54	15.14	15.39
3251	NYSE	CNO	Tue, Aug 9, 2016	15.24	15.28	15.06	15.20
3250	NYSE	CNO	Mon, Aug 8, 2016	15.45	15.59	15.21	15.22
3249	NYSE	CNO	Fri, Aug 5, 2016	15.65	15.69	15.38	15.39
3248	NYSE	CNO	Thu, Aug 4, 2016	15.20	15.53	15.12	15.49
3247	NYSE	CNO	Wed, Aug 3, 2016	15.33	15.53	15.24	15.25
3246	NYSE	CNO	Tue, Aug 2, 2016	15.96	16.06	15.28	15.30
3245	NYSE	CNO	Mon, Aug 1, 2016	17.43	17.43	15.86	15.97
3244	NYSE	CNO	Fri, Jul 29, 2016	17.33	17.55	17.25	17.37
3243	NYSE	CNO	Thu, Jul 28, 2016	17.51	17.57	17.28	17.42
3242	NYSE	CNO	Wed, Jul 27, 2016	18.51	18.70	17.34	17.56
3241	NYSE	CNO	Tue, Jul 26, 2016	18.32	18.55	18.32	18.43
3240	NYSE	CNO	Mon, Jul 25, 2016	18.31	18.54	18.31	18.37
3239	NYSE	CNO	Fri, Jul 22, 2016	18.18	18.41	18.14	18.38
3238	NYSE	CNO	Thu, Jul 21, 2016	18.15	18.24	18.05	18.13
3237	NYSE	CNO	Wed, Jul 20, 2016	18.14	18.23	17.94	18.14
3236	NYSE	CNO	Tue, Jul 19, 2016	17.98	18.09	17.93	18.02
3235	NYSE	CNO	Mon, Jul 18, 2016	18.04	18.17	17.95	18.08
3234	NYSE	CNO	Fri, Jul 15, 2016	18.27	18.27	17.98	18.02
3233	NYSE	CNO	Thu, Jul 14, 2016	18.40	18.48	18.13	18.14
3232	NYSE	CNO	Wed, Jul 13, 2016	18.06	18.16	17.88	17.99
3231	NYSE	CNO	Tue, Jul 12, 2016	17.87	18.20	17.84	18.09
3230	NYSE	CNO	Mon, Jul 11, 2016	17.61	17.77	17.61	17.63
3229	NYSE	CNO	Fri, Jul 8, 2016	17.18	17.54	17.18	17.44
3228	NYSE	CNO	Thu, Jul 7, 2016	16.85	17.25	16.76	16.88
3227	NYSE	CNO	Wed, Jul 6, 2016	16.64	16.96	16.59	16.90
3226	NYSE	CNO	Tue, Jul 5, 2016	17.15	17.15	16.76	16.84
3225	NYSE	CNO	Fri, Jul 1, 2016	17.37	17.58	17.28	17.41
3224	NYSE	CNO	Thu, Jun 30, 2016	16.92	17.47	16.91	17.46
3223	NYSE	CNO	Wed, Jun 29, 2016	16.56	16.94	16.42	16.88
3222	NYSE	CNO	Tue, Jun 28, 2016	16.44	16.58	16.07	16.36
3221	NYSE	CNO	Mon, Jun 27, 2016	17.26	17.26	16.00	16.06
3220	NYSE	CNO	Fri, Jun 24, 2016	17.88	18.28	17.57	17.60
3219	NYSE	CNO	Thu, Jun 23, 2016	19.18	19.28	19.13	19.26
3218	NYSE	CNO	Wed, Jun 22, 2016	18.87	19.07	18.80	18.80
3217	NYSE	CNO	Tue, Jun 21, 2016	18.89	18.91	18.65	18.82
3216	NYSE	CNO	Mon, Jun 20, 2016	19.04	19.15	18.77	18.79
3215	NYSE	CNO	Fri, Jun 17, 2016	18.57	18.77	18.50	18.60
3214	NYSE	CNO	Thu, Jun 16, 2016	18.25	18.57	18.10	18.55
3213	NYSE	CNO	Wed, Jun 15, 2016	18.56	18.76	18.47	18.47
3212	NYSE	CNO	Tue, Jun 14, 2016	18.67	18.76	18.42	18.52
3211	NYSE	CNO	Mon, Jun 13, 2016	18.97	19.14	18.73	18.73
3210	NYSE	CNO	Fri, Jun 10, 2016	19.19	19.25	19.04	19.11
3209	NYSE	CNO	Thu, Jun 9, 2016	19.69	19.69	19.42	19.47
3208	NYSE	CNO	Wed, Jun 8, 2016	19.74	19.94	19.70	19.86
3207	NYSE	CNO	Tue, Jun 7, 2016	19.95	20.01	19.83	19.78
3206	NYSE	CNO	Mon, Jun 6, 2016	19.80	20.08	19.77	19.89
3205	NYSE	CNO	Fri, Jun 3, 2016	20.05	20.05	19.56	19.77
3204	NYSE	CNO	Thu, Jun 2, 2016	20.15	20.32	20.08	20.31
3203	NYSE	CNO	Wed, Jun 1, 2016	20.09	20.28	19.88	20.22
3202	NYSE	CNO	Tue, May 31, 2016	20.55	20.55	20.16	20.29
3201	NYSE	CNO	Fri, May 27, 2016	20.18	20.43	20.18	20.39
3200	NYSE	CNO	Thu, May 26, 2016	20.29	20.44	20.12	20.16
3199	NYSE	CNO	Wed, May 25, 2016	20.20	20.51	20.19	20.29
3198	NYSE	CNO	Tue, May 24, 2016	19.73	20.15	19.73	20.08
3197	NYSE	CNO	Mon, May 23, 2016	19.58	19.64	19.34	19.53
3196	NYSE	CNO	Fri, May 20, 2016	19.47	19.75	19.31	19.61
3195	NYSE	CNO	Thu, May 19, 2016	19.51	19.66	19.11	19.35
3194	NYSE	CNO	Wed, May 18, 2016	18.92	19.74	18.88	19.64
3193	NYSE	CNO	Tue, May 17, 2016	19.12	19.29	18.89	18.96
3192	NYSE	CNO	Mon, May 16, 2016	19.05	19.27	18.88	19.13
3191	NYSE	CNO	Fri, May 13, 2016	19.08	19.34	18.87	18.99
3190	NYSE	CNO	Thu, May 12, 2016	19.13	19.31	18.93	19.17
3189	NYSE	CNO	Wed, May 11, 2016	19.11	19.45	19.04	19.05
3188	NYSE	CNO	Tue, May 10, 2016	18.83	19.33	18.83	19.22
3187	NYSE	CNO	Mon, May 9, 2016	18.60	18.85	18.48	18.74
3186	NYSE	CNO	Fri, May 6, 2016	18.29	18.73	18.19	18.72
3185	NYSE	CNO	Thu, May 5, 2016	18.39	18.71	18.18	18.43
3184	NYSE	CNO	Wed, May 4, 2016	18.24	18.62	18.12	18.25
3183	NYSE	CNO	Tue, May 3, 2016	18.47	18.60	18.03	18.46
3182	NYSE	CNO	Mon, May 2, 2016	18.52	18.75	18.25	18.73
3181	NYSE	CNO	Fri, Apr 29, 2016	18.58	18.68	18.14	18.37
3180	NYSE	CNO	Thu, Apr 28, 2016	18.57	18.87	18.34	18.59
3179	NYSE	CNO	Wed, Apr 27, 2016	19.70	19.81	19.46	19.49
3178	NYSE	CNO	Tue, Apr 26, 2016	19.38	19.74	19.30	19.70
3177	NYSE	CNO	Mon, Apr 25, 2016	19.38	19.48	19.02	19.29
3176	NYSE	CNO	Fri, Apr 22, 2016	19.18	19.45	19.10	19.45
3175	NYSE	CNO	Thu, Apr 21, 2016	19.18	19.30	18.97	19.12
3174	NYSE	CNO	Wed, Apr 20, 2016	18.74	19.20	18.63	19.17
3173	NYSE	CNO	Tue, Apr 19, 2016	18.47	18.76	18.26	18.75
3172	NYSE	CNO	Mon, Apr 18, 2016	18.48	18.51	18.24	18.45
3171	NYSE	CNO	Fri, Apr 15, 2016	18.42	18.53	18.33	18.53
3170	NYSE	CNO	Thu, Apr 14, 2016	18.31	18.57	18.24	18.45
3169	NYSE	CNO	Wed, Apr 13, 2016	17.88	18.33	17.84	18.33
3168	NYSE	CNO	Tue, Apr 12, 2016	17.30	17.76	17.30	17.71
3167	NYSE	CNO	Mon, Apr 11, 2016	17.27	17.52	17.18	17.22
3166	NYSE	CNO	Fri, Apr 8, 2016	17.19	17.47	17.00	17.09
3165	NYSE	CNO	Thu, Apr 7, 2016	17.31	17.39	16.82	16.97
3164	NYSE	CNO	Wed, Apr 6, 2016	17.64	17.81	17.49	17.51
3163	NYSE	CNO	Tue, Apr 5, 2016	17.87	17.87	17.87	17.62
3162	NYSE	CNO	Mon, Apr 4, 2016	18.25	18.33	17.81	17.87
3161	NYSE	CNO	Fri, Apr 1, 2016	17.83	18.27	17.57	18.24
3160	NYSE	CNO	Thu, Mar 31, 2016	18.35	18.60	17.90	17.92
3159	NYSE	CNO	Wed, Mar 30, 2016	18.52	18.65	18.33	18.41
3158	NYSE	CNO	Tue, Mar 29, 2016	18.12	18.45	17.83	18.41
3157	NYSE	CNO	Mon, Mar 28, 2016	18.15	18.29	17.96	18.22
3156	NYSE	CNO	Thu, Mar 24, 2016	18.35	18.35	18.35	18.06
3155	NYSE	CNO	Wed, Mar 23, 2016	18.49	18.54	18.35	18.35
3154	NYSE	CNO	Tue, Mar 22, 2016	18.44	18.65	18.24	18.50
3153	NYSE	CNO	Mon, Mar 21, 2016	18.59	18.65	18.33	18.62
3152	NYSE	CNO	Fri, Mar 18, 2016	18.59	18.65	18.40	18.60
3151	NYSE	CNO	Thu, Mar 17, 2016	18.33	18.60	18.09	18.47
3150	NYSE	CNO	Wed, Mar 16, 2016	18.17	18.44	18.07	18.36
3149	NYSE	CNO	Tue, Mar 15, 2016	18.22	18.22	18.22	18.17
3148	NYSE	CNO	Mon, Mar 14, 2016	18.18	18.30	17.94	18.22
3147	NYSE	CNO	Fri, Mar 11, 2016	17.87	17.87	17.87	18.35
3146	NYSE	CNO	Thu, Mar 10, 2016	18.09	18.18	17.61	17.87
3145	NYSE	CNO	Wed, Mar 9, 2016	17.81	17.81	17.81	17.97
3144	NYSE	CNO	Tue, Mar 8, 2016	18.24	18.35	17.54	17.81
3143	NYSE	CNO	Mon, Mar 7, 2016	18.17	18.57	18.15	18.45
3142	NYSE	CNO	Fri, Mar 4, 2016	18.35	18.35	18.35	18.28
3141	NYSE	CNO	Thu, Mar 3, 2016	18.17	18.17	18.17	18.35
3140	NYSE	CNO	Wed, Mar 2, 2016	18.05	18.23	17.86	18.17
3139	NYSE	CNO	Tue, Mar 1, 2016	17.43	17.43	17.43	18.05
3138	NYSE	CNO	Mon, Feb 29, 2016	17.59	17.70	17.36	17.43
3137	NYSE	CNO	Fri, Feb 26, 2016	17.51	17.51	17.51	17.61
3136	NYSE	CNO	Thu, Feb 25, 2016	17.35	17.51	17.15	17.51
3135	NYSE	CNO	Wed, Feb 24, 2016	17.09	17.40	16.63	17.33
3134	NYSE	CNO	Tue, Feb 23, 2016	17.52	17.76	17.13	17.38
3133	NYSE	CNO	Mon, Feb 22, 2016	17.73	17.91	17.54	17.59
3132	NYSE	CNO	Fri, Feb 19, 2016	17.26	17.69	17.13	17.59
3131	NYSE	CNO	Thu, Feb 18, 2016	17.39	17.62	17.20	17.35
3130	NYSE	CNO	Wed, Feb 17, 2016	16.86	17.42	16.86	17.32
3129	NYSE	CNO	Tue, Feb 16, 2016	16.23	16.71	16.05	16.66
3128	NYSE	CNO	Fri, Feb 12, 2016	15.26	16.17	15.26	15.98
3127	NYSE	CNO	Thu, Feb 11, 2016	14.98	15.65	14.66	15.14
3126	NYSE	CNO	Wed, Feb 10, 2016	15.58	15.87	15.43	15.52
3125	NYSE	CNO	Tue, Feb 9, 2016	15.64	15.85	15.33	15.46
3124	NYSE	CNO	Mon, Feb 8, 2016	16.64	16.68	15.77	16.04
3123	NYSE	CNO	Fri, Feb 5, 2016	17.00	17.28	16.80	16.96
3122	NYSE	CNO	Thu, Feb 4, 2016	16.90	17.14	16.87	17.07
3121	NYSE	CNO	Wed, Feb 3, 2016	17.35	17.42	16.76	16.98
3120	NYSE	CNO	Tue, Feb 2, 2016	17.09	17.36	16.84	17.19
3119	NYSE	CNO	Mon, Feb 1, 2016	17.30	17.60	17.20	17.32
3118	NYSE	CNO	Fri, Jan 29, 2016	16.89	17.48	16.89	17.40
3117	NYSE	CNO	Thu, Jan 28, 2016	16.56	16.87	16.50	16.85
3116	NYSE	CNO	Wed, Jan 27, 2016	16.42	16.81	16.32	16.40
3115	NYSE	CNO	Tue, Jan 26, 2016	16.19	16.60	16.19	16.50
3114	NYSE	CNO	Mon, Jan 25, 2016	16.41	16.48	16.02	16.07
3113	NYSE	CNO	Fri, Jan 22, 2016	16.43	16.70	16.36	16.63
3112	NYSE	CNO	Thu, Jan 21, 2016	16.08	16.70	16.05	16.23
3111	NYSE	CNO	Wed, Jan 20, 2016	15.88	16.31	15.46	16.09
3110	NYSE	CNO	Tue, Jan 19, 2016	16.64	16.99	16.08	16.22
3109	NYSE	CNO	Fri, Jan 15, 2016	16.28	16.50	16.01	16.32
3108	NYSE	CNO	Thu, Jan 14, 2016	17.10	17.15	16.80	16.83
3107	NYSE	CNO	Wed, Jan 13, 2016	17.45	17.70	16.86	17.05
3106	NYSE	CNO	Tue, Jan 12, 2016	17.53	17.56	17.01	17.32
3105	NYSE	CNO	Mon, Jan 11, 2016	17.02	17.48	16.87	17.36
3104	NYSE	CNO	Fri, Jan 8, 2016	17.39	17.40	16.98	17.02
3103	NYSE	CNO	Thu, Jan 7, 2016	17.66	17.83	17.13	17.22
3102	NYSE	CNO	Wed, Jan 6, 2016	18.15	18.26	17.79	18.03
3101	NYSE	CNO	Tue, Jan 5, 2016	18.49	18.66	18.41	18.55
3100	NYSE	CNO	Mon, Jan 4, 2016	18.71	18.71	18.14	18.46
3099	NYSE	CNO	Thu, Dec 31, 2015	19.25	19.34	18.96	19.09
3098	NYSE	CNO	Wed, Dec 30, 2015	19.56	19.61	19.32	19.33
3097	NYSE	CNO	Tue, Dec 29, 2015	19.54	19.67	19.41	19.60
3096	NYSE	CNO	Mon, Dec 28, 2015	19.59	19.71	19.09	19.37
3095	NYSE	CNO	Thu, Dec 24, 2015	19.38	19.79	19.35	19.71
3094	NYSE	CNO	Wed, Dec 23, 2015	18.94	19.23	18.80	19.23
3093	NYSE	CNO	Tue, Dec 22, 2015	18.57	18.81	18.51	18.74
3092	NYSE	CNO	Mon, Dec 21, 2015	18.40	18.56	18.20	18.44
3091	NYSE	CNO	Fri, Dec 18, 2015	18.67	18.86	18.20	18.30
3090	NYSE	CNO	Thu, Dec 17, 2015	19.03	19.28	18.79	18.85
3089	NYSE	CNO	Wed, Dec 16, 2015	18.92	19.09	18.58	19.03
3088	NYSE	CNO	Tue, Dec 15, 2015	18.55	18.77	18.35	18.74
3087	NYSE	CNO	Mon, Dec 14, 2015	18.69	18.80	18.23	18.34
3086	NYSE	CNO	Fri, Dec 11, 2015	18.86	19.03	18.35	18.64
3085	NYSE	CNO	Thu, Dec 10, 2015	19.13	19.46	19.01	19.26
3084	NYSE	CNO	Wed, Dec 9, 2015	19.58	19.78	19.05	19.12
3083	NYSE	CNO	Tue, Dec 8, 2015	19.67	19.81	19.47	19.64
3082	NYSE	CNO	Mon, Dec 7, 2015	20.24	20.26	19.75	19.92
3081	NYSE	CNO	Fri, Dec 4, 2015	19.88	20.36	19.83	20.29
3080	NYSE	CNO	Thu, Dec 3, 2015	20.29	20.32	19.86	19.87
3079	NYSE	CNO	Wed, Dec 2, 2015	20.79	20.88	20.09	20.11
3078	NYSE	CNO	Tue, Dec 1, 2015	20.33	20.79	20.33	20.77
3077	NYSE	CNO	Mon, Nov 30, 2015	20.30	20.36	20.16	20.23
3076	NYSE	CNO	Fri, Nov 27, 2015	20.18	20.37	20.13	20.26
3075	NYSE	CNO	Wed, Nov 25, 2015	20.15	20.28	20.05	20.19
3074	NYSE	CNO	Tue, Nov 24, 2015	19.87	20.21	19.80	20.10
3073	NYSE	CNO	Mon, Nov 23, 2015	20.24	20.34	19.98	20.05
3072	NYSE	CNO	Fri, Nov 20, 2015	19.95	20.35	19.87	20.27
3071	NYSE	CNO	Thu, Nov 19, 2015	19.82	19.98	19.77	19.88
3070	NYSE	CNO	Wed, Nov 18, 2015	19.65	19.96	19.46	19.95
3069	NYSE	CNO	Tue, Nov 17, 2015	19.74	19.88	19.44	19.58
3068	NYSE	CNO	Mon, Nov 16, 2015	19.35	19.52	19.14	19.49
3067	NYSE	CNO	Fri, Nov 13, 2015	19.34	19.73	19.34	19.43
3066	NYSE	CNO	Thu, Nov 12, 2015	19.61	19.71	19.33	19.36
3065	NYSE	CNO	Wed, Nov 11, 2015	19.96	20.00	19.74	19.77
3064	NYSE	CNO	Tue, Nov 10, 2015	19.55	19.92	19.48	19.88
3063	NYSE	CNO	Mon, Nov 9, 2015	19.89	19.93	19.50	19.59
3062	NYSE	CNO	Fri, Nov 6, 2015	19.68	19.94	19.65	19.90
3061	NYSE	CNO	Thu, Nov 5, 2015	19.18	19.54	19.11	19.47
3060	NYSE	CNO	Wed, Nov 4, 2015	19.39	19.53	19.03	19.18
3059	NYSE	CNO	Tue, Nov 3, 2015	19.68	19.89	19.53	19.78
3058	NYSE	CNO	Mon, Nov 2, 2015	19.27	19.77	19.21	19.69
3057	NYSE	CNO	Fri, Oct 30, 2015	19.44	19.52	19.14	19.21
3056	NYSE	CNO	Thu, Oct 29, 2015	19.64	19.90	19.33	19.49
3055	NYSE	CNO	Wed, Oct 28, 2015	19.05	19.70	19.01	19.70
3054	NYSE	CNO	Tue, Oct 27, 2015	19.29	19.51	18.80	18.96
3053	NYSE	CNO	Mon, Oct 26, 2015	19.72	19.84	19.46	19.47
3052	NYSE	CNO	Fri, Oct 23, 2015	19.56	19.83	19.36	19.76
3051	NYSE	CNO	Thu, Oct 22, 2015	19.13	19.41	19.11	19.29
3050	NYSE	CNO	Wed, Oct 21, 2015	19.55	19.62	18.97	18.98
3049	NYSE	CNO	Tue, Oct 20, 2015	19.36	19.60	19.32	19.48
3048	NYSE	CNO	Mon, Oct 19, 2015	19.20	19.43	19.17	19.32
3047	NYSE	CNO	Fri, Oct 16, 2015	19.44	19.71	19.19	19.28
3046	NYSE	CNO	Thu, Oct 15, 2015	19.02	19.33	18.83	19.33
3045	NYSE	CNO	Wed, Oct 14, 2015	19.20	19.37	18.90	18.95
3044	NYSE	CNO	Tue, Oct 13, 2015	19.28	19.63	19.22	19.23
3043	NYSE	CNO	Mon, Oct 12, 2015	19.22	19.50	19.07	19.43
3042	NYSE	CNO	Fri, Oct 9, 2015	19.23	19.30	19.04	19.20
3041	NYSE	CNO	Thu, Oct 8, 2015	19.36	19.40	19.04	19.20
3040	NYSE	CNO	Wed, Oct 7, 2015	19.21	19.44	19.02	19.43
3039	NYSE	CNO	Tue, Oct 6, 2015	19.18	19.24	18.90	19.02
3038	NYSE	CNO	Mon, Oct 5, 2015	18.78	19.22	18.67	19.20
3037	NYSE	CNO	Fri, Oct 2, 2015	18.34	18.64	17.93	18.61
3036	NYSE	CNO	Thu, Oct 1, 2015	18.82	18.95	18.49	18.71
3035	NYSE	CNO	Wed, Sep 30, 2015	18.96	19.03	18.62	18.81
3034	NYSE	CNO	Tue, Sep 29, 2015	18.47	18.76	18.37	18.70
3033	NYSE	CNO	Mon, Sep 28, 2015	18.65	18.75	18.36	18.42
3032	NYSE	CNO	Fri, Sep 25, 2015	18.89	19.00	18.68	18.87
3031	NYSE	CNO	Thu, Sep 24, 2015	18.22	18.65	18.07	18.58
3030	NYSE	CNO	Wed, Sep 23, 2015	18.43	18.59	18.33	18.45
3029	NYSE	CNO	Tue, Sep 22, 2015	18.11	18.44	18.03	18.39
3028	NYSE	CNO	Mon, Sep 21, 2015	18.08	18.43	18.03	18.42
3027	NYSE	CNO	Fri, Sep 18, 2015	18.33	18.37	17.78	17.88
3026	NYSE	CNO	Thu, Sep 17, 2015	18.58	18.76	18.39	18.50
3025	NYSE	CNO	Wed, Sep 16, 2015	18.30	18.61	18.26	18.57
3024	NYSE	CNO	Tue, Sep 15, 2015	18.04	18.32	17.94	18.30
3023	NYSE	CNO	Mon, Sep 14, 2015	17.99	18.05	17.84	17.92
3022	NYSE	CNO	Fri, Sep 11, 2015	17.65	17.98	17.58	17.98
3021	NYSE	CNO	Thu, Sep 10, 2015	17.72	18.00	17.61	17.86
3020	NYSE	CNO	Wed, Sep 9, 2015	18.30	18.50	17.69	17.73
3019	NYSE	CNO	Tue, Sep 8, 2015	17.82	18.01	17.60	17.92
3018	NYSE	CNO	Fri, Sep 4, 2015	17.47	17.68	17.30	17.42
3017	NYSE	CNO	Thu, Sep 3, 2015	17.75	18.01	17.70	17.73
3016	NYSE	CNO	Wed, Sep 2, 2015	17.68	17.77	17.38	17.68
3015	NYSE	CNO	Tue, Sep 1, 2015	17.49	17.67	17.33	17.41
3014	NYSE	CNO	Mon, Aug 31, 2015	17.58	17.99	17.50	17.89
3013	NYSE	CNO	Fri, Aug 28, 2015	17.59	17.92	17.42	17.76
3012	NYSE	CNO	Thu, Aug 27, 2015	16.99	17.68	16.87	17.67
3011	NYSE	CNO	Wed, Aug 26, 2015	16.58	16.83	16.17	16.78
3010	NYSE	CNO	Tue, Aug 25, 2015	16.94	16.96	16.17	16.18
3009	NYSE	CNO	Mon, Aug 24, 2015	16.10	17.00	16.00	16.42
3008	NYSE	CNO	Fri, Aug 21, 2015	17.27	17.49	16.95	17.27
3007	NYSE	CNO	Thu, Aug 20, 2015	17.94	17.95	17.57	17.58
3006	NYSE	CNO	Wed, Aug 19, 2015	18.28	18.53	17.89	18.12
3005	NYSE	CNO	Tue, Aug 18, 2015	18.41	18.49	18.26	18.34
3004	NYSE	CNO	Mon, Aug 17, 2015	18.39	18.48	18.22	18.42
3003	NYSE	CNO	Fri, Aug 14, 2015	18.38	18.53	18.26	18.53
3002	NYSE	CNO	Thu, Aug 13, 2015	18.06	18.34	18.04	18.30
3001	NYSE	CNO	Wed, Aug 12, 2015	18.02	18.15	17.49	18.09
3000	NYSE	CNO	Tue, Aug 11, 2015	18.08	18.31	18.00	18.19
2999	NYSE	CNO	Mon, Aug 10, 2015	17.73	18.39	17.65	18.34
2998	NYSE	CNO	Fri, Aug 7, 2015	17.68	17.86	17.35	17.55
2997	NYSE	CNO	Thu, Aug 6, 2015	17.83	17.92	17.68	17.76
2996	NYSE	CNO	Wed, Aug 5, 2015	17.77	18.01	17.72	17.80
2995	NYSE	CNO	Tue, Aug 4, 2015	17.75	17.96	17.63	17.71
2994	NYSE	CNO	Mon, Aug 3, 2015	17.84	17.85	17.56	17.75
2993	NYSE	CNO	Fri, Jul 31, 2015	17.77	17.98	17.49	17.84
2992	NYSE	CNO	Thu, Jul 30, 2015	18.29	18.55	17.45	17.80
2991	NYSE	CNO	Wed, Jul 29, 2015	18.86	19.18	18.80	18.98
2990	NYSE	CNO	Tue, Jul 28, 2015	18.75	18.87	18.48	18.85
2989	NYSE	CNO	Mon, Jul 27, 2015	18.44	18.84	18.44	18.58
2988	NYSE	CNO	Fri, Jul 24, 2015	19.02	19.28	18.85	18.98
2987	NYSE	CNO	Thu, Jul 23, 2015	18.98	19.08	18.76	18.80
2986	NYSE	CNO	Wed, Jul 22, 2015	18.92	19.00	18.77	18.92
2985	NYSE	CNO	Tue, Jul 21, 2015	18.89	19.18	18.85	18.90
2984	NYSE	CNO	Mon, Jul 20, 2015	18.99	19.23	18.86	18.89
2983	NYSE	CNO	Fri, Jul 17, 2015	18.97	18.97	18.79	18.93
2982	NYSE	CNO	Thu, Jul 16, 2015	18.97	19.15	18.83	19.00
2981	NYSE	CNO	Wed, Jul 15, 2015	18.74	18.81	18.51	18.76
2980	NYSE	CNO	Tue, Jul 14, 2015	18.50	18.69	18.31	18.66
2979	NYSE	CNO	Mon, Jul 13, 2015	18.55	18.69	18.42	18.60
2978	NYSE	CNO	Fri, Jul 10, 2015	18.35	18.50	18.12	18.36
2977	NYSE	CNO	Thu, Jul 9, 2015	18.08	18.24	17.97	18.02
2976	NYSE	CNO	Wed, Jul 8, 2015	18.09	18.21	17.65	17.79
2975	NYSE	CNO	Tue, Jul 7, 2015	18.18	18.33	17.79	18.29
2974	NYSE	CNO	Mon, Jul 6, 2015	18.06	18.41	18.06	18.19
2973	NYSE	CNO	Thu, Jul 2, 2015	18.38	18.44	18.21	18.33
2972	NYSE	CNO	Wed, Jul 1, 2015	18.65	18.80	18.34	18.38
2971	NYSE	CNO	Tue, Jun 30, 2015	18.43	18.59	18.23	18.35
2970	NYSE	CNO	Mon, Jun 29, 2015	18.66	18.89	18.17	18.19
2969	NYSE	CNO	Fri, Jun 26, 2015	18.93	19.01	18.78	18.93
2968	NYSE	CNO	Thu, Jun 25, 2015	19.04	19.17	18.81	18.82
2967	NYSE	CNO	Wed, Jun 24, 2015	19.32	19.38	19.12	19.16
2966	NYSE	CNO	Tue, Jun 23, 2015	19.34	19.35	18.97	19.32
2965	NYSE	CNO	Mon, Jun 22, 2015	19.42	19.49	19.05	19.26
2964	NYSE	CNO	Fri, Jun 19, 2015	18.94	19.32	18.70	19.30
2963	NYSE	CNO	Thu, Jun 18, 2015	18.65	18.86	18.56	18.78
2962	NYSE	CNO	Wed, Jun 17, 2015	18.75	18.86	18.53	18.57
2961	NYSE	CNO	Tue, Jun 16, 2015	18.37	18.71	18.34	18.65
2960	NYSE	CNO	Mon, Jun 15, 2015	18.55	18.76	18.40	18.42
2959	NYSE	CNO	Fri, Jun 12, 2015	18.62	18.86	18.61	18.81
2958	NYSE	CNO	Thu, Jun 11, 2015	18.57	18.78	18.52	18.76
2957	NYSE	CNO	Wed, Jun 10, 2015	18.27	18.66	18.21	18.55
2956	NYSE	CNO	Tue, Jun 9, 2015	17.99	18.20	17.87	18.09
2955	NYSE	CNO	Mon, Jun 8, 2015	18.15	18.27	17.98	17.99
2954	NYSE	CNO	Fri, Jun 5, 2015	18.32	18.41	18.11	18.28
2953	NYSE	CNO	Thu, Jun 4, 2015	18.24	18.43	18.17	18.19
2952	NYSE	CNO	Wed, Jun 3, 2015	18.31	18.56	18.16	18.38
2951	NYSE	CNO	Tue, Jun 2, 2015	17.88	18.28	17.81	18.21
2950	NYSE	CNO	Mon, Jun 1, 2015	18.06	18.18	17.73	17.88
2949	NYSE	CNO	Fri, May 29, 2015	18.08	18.12	17.84	18.00
2948	NYSE	CNO	Thu, May 28, 2015	18.19	18.20	17.99	18.13
2947	NYSE	CNO	Wed, May 27, 2015	17.92	18.26	17.90	18.22
2946	NYSE	CNO	Tue, May 26, 2015	18.23	18.25	17.87	17.89
2945	NYSE	CNO	Fri, May 22, 2015	18.32	18.45	18.24	18.30
2944	NYSE	CNO	Thu, May 21, 2015	18.13	18.57	18.10	18.36
2943	NYSE	CNO	Wed, May 20, 2015	18.40	18.46	18.18	18.19
2942	NYSE	CNO	Tue, May 19, 2015	18.36	18.47	18.27	18.38
2941	NYSE	CNO	Mon, May 18, 2015	18.15	18.36	18.09	18.31
2940	NYSE	CNO	Fri, May 15, 2015	18.36	18.47	18.09	18.14
2939	NYSE	CNO	Thu, May 14, 2015	18.54	18.62	18.33	18.36
2938	NYSE	CNO	Wed, May 13, 2015	18.60	18.68	18.44	18.44
2937	NYSE	CNO	Tue, May 12, 2015	18.40	18.67	18.26	18.62
2936	NYSE	CNO	Mon, May 11, 2015	18.05	18.56	18.03	18.47
2935	NYSE	CNO	Fri, May 8, 2015	17.94	18.02	17.76	18.00
2934	NYSE	CNO	Thu, May 7, 2015	17.66	17.98	17.59	17.84
2933	NYSE	CNO	Wed, May 6, 2015	17.64	17.70	17.44	17.69
2932	NYSE	CNO	Tue, May 5, 2015	17.50	17.70	17.41	17.53
2931	NYSE	CNO	Mon, May 4, 2015	17.45	17.69	17.42	17.57
2930	NYSE	CNO	Fri, May 1, 2015	17.10	17.46	17.03	17.41
2929	NYSE	CNO	Thu, Apr 30, 2015	17.13	17.70	16.87	17.00
2928	NYSE	CNO	Wed, Apr 29, 2015	17.87	18.20	17.84	17.99
2927	NYSE	CNO	Tue, Apr 28, 2015	17.52	17.96	17.48	17.94
2926	NYSE	CNO	Mon, Apr 27, 2015	17.82	17.84	17.39	17.55
2925	NYSE	CNO	Fri, Apr 24, 2015	18.10	18.12	17.79	17.79
2924	NYSE	CNO	Thu, Apr 23, 2015	17.90	18.18	17.78	18.11
2923	NYSE	CNO	Wed, Apr 22, 2015	17.91	18.09	17.73	17.99
2922	NYSE	CNO	Tue, Apr 21, 2015	17.90	17.96	17.73	17.92
2921	NYSE	CNO	Mon, Apr 20, 2015	17.52	17.87	17.48	17.83
2920	NYSE	CNO	Fri, Apr 17, 2015	17.54	17.57	17.29	17.47
2919	NYSE	CNO	Thu, Apr 16, 2015	17.66	17.77	17.58	17.74
2918	NYSE	CNO	Wed, Apr 15, 2015	17.58	17.82	17.54	17.72
2917	NYSE	CNO	Tue, Apr 14, 2015	17.66	17.77	17.43	17.58
2916	NYSE	CNO	Mon, Apr 13, 2015	17.67	17.80	17.54	17.70
2915	NYSE	CNO	Fri, Apr 10, 2015	17.97	18.00	17.53	17.72
2914	NYSE	CNO	Thu, Apr 9, 2015	17.51	18.00	17.48	17.97
2913	NYSE	CNO	Wed, Apr 8, 2015	17.50	17.58	17.34	17.54
2912	NYSE	CNO	Tue, Apr 7, 2015	17.77	17.80	17.45	17.49
2911	NYSE	CNO	Mon, Apr 6, 2015	17.63	17.92	17.54	17.81
2910	NYSE	CNO	Thu, Apr 2, 2015	17.95	18.08	17.55	17.79
2909	NYSE	CNO	Wed, Apr 1, 2015	17.19	17.28	16.94	17.13
2908	NYSE	CNO	Tue, Mar 31, 2015	17.11	17.28	17.03	17.22
2907	NYSE	CNO	Mon, Mar 30, 2015	17.00	17.38	16.95	17.24
2906	NYSE	CNO	Fri, Mar 27, 2015	17.02	17.05	16.84	16.94
2905	NYSE	CNO	Thu, Mar 26, 2015	16.98	17.12	16.82	17.05
2904	NYSE	CNO	Wed, Mar 25, 2015	17.29	17.39	16.96	16.99
2903	NYSE	CNO	Tue, Mar 24, 2015	17.43	17.49	17.26	17.28
2902	NYSE	CNO	Mon, Mar 23, 2015	17.39	17.54	17.27	17.46
2901	NYSE	CNO	Fri, Mar 20, 2015	17.18	17.44	17.04	17.39
2900	NYSE	CNO	Thu, Mar 19, 2015	17.27	17.33	16.91	17.09
2899	NYSE	CNO	Wed, Mar 18, 2015	17.31	17.43	17.17	17.30
2898	NYSE	CNO	Tue, Mar 17, 2015	17.31	17.53	17.25	17.40
2897	NYSE	CNO	Mon, Mar 16, 2015	17.14	17.47	16.96	17.42
2896	NYSE	CNO	Fri, Mar 13, 2015	16.97	17.10	16.65	17.08
2895	NYSE	CNO	Thu, Mar 12, 2015	16.91	17.05	16.79	17.00
2894	NYSE	CNO	Wed, Mar 11, 2015	16.06	16.75	15.98	16.73
2893	NYSE	CNO	Tue, Mar 10, 2015	16.53	16.55	16.02	16.03
2892	NYSE	CNO	Mon, Mar 9, 2015	16.97	16.97	16.47	16.76
2891	NYSE	CNO	Fri, Mar 6, 2015	16.55	17.20	16.55	16.93
2890	NYSE	CNO	Thu, Mar 5, 2015	16.33	16.69	16.23	16.60
2889	NYSE	CNO	Wed, Mar 4, 2015	16.21	16.38	16.06	16.32
2888	NYSE	CNO	Tue, Mar 3, 2015	16.22	16.38	16.20	16.29
2887	NYSE	CNO	Mon, Mar 2, 2015	16.25	16.43	16.15	16.30
2886	NYSE	CNO	Fri, Feb 27, 2015	16.36	16.46	16.26	16.26
2885	NYSE	CNO	Thu, Feb 26, 2015	16.38	16.48	16.22	16.35
2884	NYSE	CNO	Wed, Feb 25, 2015	16.44	16.56	16.28	16.42
2883	NYSE	CNO	Tue, Feb 24, 2015	16.49	16.77	16.47	16.49
2882	NYSE	CNO	Mon, Feb 23, 2015	16.35	16.51	16.23	16.46
2881	NYSE	CNO	Fri, Feb 20, 2015	16.51	16.59	16.14	16.39
2880	NYSE	CNO	Thu, Feb 19, 2015	16.31	16.76	16.27	16.62
2879	NYSE	CNO	Wed, Feb 18, 2015	16.71	16.78	16.40	16.45
2878	NYSE	CNO	Tue, Feb 17, 2015	16.97	17.04	16.71	16.79
2877	NYSE	CNO	Fri, Feb 13, 2015	16.98	17.13	16.89	17.02
2876	NYSE	CNO	Thu, Feb 12, 2015	16.81	17.02	16.73	16.99
2875	NYSE	CNO	Wed, Feb 11, 2015	16.81	17.04	16.47	16.67
2874	NYSE	CNO	Tue, Feb 10, 2015	16.91	17.04	16.65	16.89
2873	NYSE	CNO	Mon, Feb 9, 2015	16.84	17.10	16.81	16.83
2872	NYSE	CNO	Fri, Feb 6, 2015	16.71	17.11	16.70	16.95
2871	NYSE	CNO	Thu, Feb 5, 2015	16.37	16.65	16.28	16.60
2870	NYSE	CNO	Wed, Feb 4, 2015	16.51	16.79	16.31	16.35
2869	NYSE	CNO	Tue, Feb 3, 2015	16.35	16.72	16.32	16.63
2868	NYSE	CNO	Mon, Feb 2, 2015	15.61	16.24	15.56	16.18
2867	NYSE	CNO	Fri, Jan 30, 2015	15.65	15.83	15.37	15.52
2866	NYSE	CNO	Thu, Jan 29, 2015	15.42	15.76	15.29	15.71
2865	NYSE	CNO	Wed, Jan 28, 2015	15.90	15.94	15.40	15.42
2864	NYSE	CNO	Tue, Jan 27, 2015	15.67	15.98	15.61	15.81
2863	NYSE	CNO	Mon, Jan 26, 2015	15.71	16.02	15.60	15.93
2862	NYSE	CNO	Fri, Jan 23, 2015	15.82	15.95	15.69	15.77
2861	NYSE	CNO	Thu, Jan 22, 2015	15.61	15.87	15.43	15.87
2860	NYSE	CNO	Wed, Jan 21, 2015	15.11	15.68	15.03	15.48
2859	NYSE	CNO	Tue, Jan 20, 2015	15.39	15.45	15.03	15.17
2858	NYSE	CNO	Fri, Jan 16, 2015	14.89	15.37	14.89	15.35
2857	NYSE	CNO	Thu, Jan 15, 2015	15.58	15.71	14.99	14.99
2856	NYSE	CNO	Wed, Jan 14, 2015	15.66	15.70	15.36	15.58
2855	NYSE	CNO	Tue, Jan 13, 2015	16.17	16.44	15.83	15.92
2854	NYSE	CNO	Mon, Jan 12, 2015	15.89	16.10	15.58	16.05
2853	NYSE	CNO	Fri, Jan 9, 2015	16.51	16.51	15.92	15.92
2852	NYSE	CNO	Thu, Jan 8, 2015	16.60	16.83	16.48	16.53
2851	NYSE	CNO	Wed, Jan 7, 2015	16.41	16.65	16.35	16.46
2850	NYSE	CNO	Tue, Jan 6, 2015	16.57	16.69	16.25	16.30
2849	NYSE	CNO	Mon, Jan 5, 2015	16.90	16.98	16.45	16.56
2848	NYSE	CNO	Fri, Jan 2, 2015	17.36	17.39	16.85	17.06
2847	NYSE	CNO	Wed, Dec 31, 2014	17.64	17.65	17.22	17.22
2846	NYSE	CNO	Tue, Dec 30, 2014	17.46	17.67	17.36	17.55
2845	NYSE	CNO	Mon, Dec 29, 2014	17.36	17.66	17.28	17.54
2844	NYSE	CNO	Fri, Dec 26, 2014	17.43	17.46	17.31	17.35
2843	NYSE	CNO	Wed, Dec 24, 2014	17.27	17.38	17.18	17.31
2842	NYSE	CNO	Tue, Dec 23, 2014	17.14	17.50	17.10	17.26
2841	NYSE	CNO	Mon, Dec 22, 2014	17.01	17.11	16.94	17.07
2840	NYSE	CNO	Fri, Dec 19, 2014	16.80	17.13	16.67	16.94
2839	NYSE	CNO	Thu, Dec 18, 2014	16.64	16.78	16.45	16.76
2838	NYSE	CNO	Wed, Dec 17, 2014	15.83	16.41	15.78	16.41
2837	NYSE	CNO	Tue, Dec 16, 2014	15.53	16.17	15.44	15.79
2836	NYSE	CNO	Mon, Dec 15, 2014	16.00	16.00	15.49	15.57
2835	NYSE	CNO	Fri, Dec 12, 2014	16.35	16.39	15.89	15.89
2834	NYSE	CNO	Thu, Dec 11, 2014	16.61	16.78	16.51	16.57
2833	NYSE	CNO	Wed, Dec 10, 2014	16.77	16.87	16.45	16.50
2832	NYSE	CNO	Tue, Dec 9, 2014	16.83	16.97	16.72	16.86
2831	NYSE	CNO	Mon, Dec 8, 2014	17.29	17.69	16.99	17.03
2830	NYSE	CNO	Fri, Dec 5, 2014	17.12	17.43	17.12	17.41
2829	NYSE	CNO	Thu, Dec 4, 2014	17.11	17.17	16.95	17.07
2828	NYSE	CNO	Wed, Dec 3, 2014	17.07	17.21	16.96	17.10
2827	NYSE	CNO	Tue, Dec 2, 2014	17.05	17.18	16.90	17.03
2826	NYSE	CNO	Mon, Dec 1, 2014	17.23	17.30	17.01	17.01
2825	NYSE	CNO	Fri, Nov 28, 2014	17.55	17.67	17.32	17.34
2824	NYSE	CNO	Wed, Nov 26, 2014	17.78	17.78	17.56	17.58
2823	NYSE	CNO	Tue, Nov 25, 2014	17.59	17.81	17.55	17.78
2822	NYSE	CNO	Mon, Nov 24, 2014	17.43	17.61	17.40	17.55
2821	NYSE	CNO	Fri, Nov 21, 2014	17.78	17.88	17.33	17.34
2820	NYSE	CNO	Thu, Nov 20, 2014	17.29	17.57	17.23	17.55
2819	NYSE	CNO	Wed, Nov 19, 2014	17.75	17.77	17.35	17.42
2818	NYSE	CNO	Tue, Nov 18, 2014	17.83	18.01	17.73	17.74
2817	NYSE	CNO	Mon, Nov 17, 2014	17.79	17.90	17.72	17.80
2816	NYSE	CNO	Fri, Nov 14, 2014	18.03	18.14	17.81	17.83
2815	NYSE	CNO	Thu, Nov 13, 2014	17.94	18.02	17.88	18.03
2814	NYSE	CNO	Wed, Nov 12, 2014	17.58	17.93	17.53	17.90
2813	NYSE	CNO	Tue, Nov 11, 2014	18.14	18.29	17.87	17.94
2812	NYSE	CNO	Mon, Nov 10, 2014	18.13	18.18	17.91	18.10
2811	NYSE	CNO	Fri, Nov 7, 2014	18.14	18.20	17.99	18.12
2810	NYSE	CNO	Thu, Nov 6, 2014	18.22	18.22	17.82	18.20
2809	NYSE	CNO	Wed, Nov 5, 2014	18.32	18.47	18.20	18.30
2808	NYSE	CNO	Tue, Nov 4, 2014	17.97	18.25	17.86	18.21
2807	NYSE	CNO	Mon, Nov 3, 2014	18.15	18.20	17.98	18.04
2806	NYSE	CNO	Fri, Oct 31, 2014	18.18	18.24	17.99	18.13
2805	NYSE	CNO	Thu, Oct 30, 2014	17.60	17.97	17.58	17.85
2804	NYSE	CNO	Wed, Oct 29, 2014	17.84	17.99	17.47	17.66
2803	NYSE	CNO	Tue, Oct 28, 2014	17.39	17.77	17.27	17.77
2802	NYSE	CNO	Mon, Oct 27, 2014	17.23	17.34	17.14	17.28
2801	NYSE	CNO	Fri, Oct 24, 2014	17.32	17.36	17.14	17.30
2800	NYSE	CNO	Thu, Oct 23, 2014	17.28	17.49	17.19	17.27
2799	NYSE	CNO	Wed, Oct 22, 2014	17.55	17.59	17.04	17.05
2798	NYSE	CNO	Tue, Oct 21, 2014	16.98	17.45	16.94	17.43
2797	NYSE	CNO	Mon, Oct 20, 2014	16.56	16.89	16.52	16.83
2796	NYSE	CNO	Fri, Oct 17, 2014	16.34	16.66	16.18	16.60
2795	NYSE	CNO	Thu, Oct 16, 2014	15.71	16.36	15.69	16.10
2794	NYSE	CNO	Wed, Oct 15, 2014	16.21	16.24	15.68	15.98
2793	NYSE	CNO	Tue, Oct 14, 2014	16.40	16.72	16.31	16.46
2792	NYSE	CNO	Mon, Oct 13, 2014	16.45	16.66	16.26	16.27
2791	NYSE	CNO	Fri, Oct 10, 2014	16.43	16.67	16.36	16.43
2790	NYSE	CNO	Thu, Oct 9, 2014	17.02	17.02	16.50	16.51
2789	NYSE	CNO	Wed, Oct 8, 2014	16.92	17.06	16.75	17.06
2788	NYSE	CNO	Tue, Oct 7, 2014	16.87	17.14	16.83	16.93
2787	NYSE	CNO	Mon, Oct 6, 2014	17.24	17.24	17.00	17.01
2786	NYSE	CNO	Fri, Oct 3, 2014	17.22	17.33	17.13	17.14
2785	NYSE	CNO	Thu, Oct 2, 2014	16.97	17.15	16.80	17.01
2784	NYSE	CNO	Wed, Oct 1, 2014	16.89	17.12	16.75	16.96
2783	NYSE	CNO	Tue, Sep 30, 2014	16.93	17.06	16.79	16.96
2782	NYSE	CNO	Mon, Sep 29, 2014	16.72	17.07	16.66	16.93
2781	NYSE	CNO	Fri, Sep 26, 2014	16.85	17.06	16.79	16.95
2780	NYSE	CNO	Thu, Sep 25, 2014	17.06	17.10	16.77	16.84
2779	NYSE	CNO	Wed, Sep 24, 2014	17.02	17.18	16.98	17.13
2778	NYSE	CNO	Tue, Sep 23, 2014	17.00	17.31	17.00	17.00
2777	NYSE	CNO	Mon, Sep 22, 2014	17.04	17.09	16.84	17.06
2776	NYSE	CNO	Fri, Sep 19, 2014	17.42	17.47	17.09	17.13
2775	NYSE	CNO	Thu, Sep 18, 2014	17.37	17.44	17.28	17.36
2774	NYSE	CNO	Wed, Sep 17, 2014	17.41	17.48	17.13	17.27
2773	NYSE	CNO	Tue, Sep 16, 2014	17.24	17.42	17.18	17.36
2772	NYSE	CNO	Mon, Sep 15, 2014	17.40	17.40	17.17	17.27
2771	NYSE	CNO	Fri, Sep 12, 2014	17.35	17.49	17.23	17.42
2770	NYSE	CNO	Thu, Sep 11, 2014	17.14	17.42	17.10	17.39
2769	NYSE	CNO	Wed, Sep 10, 2014	17.20	17.29	17.05	17.25
2768	NYSE	CNO	Tue, Sep 9, 2014	17.40	17.41	17.14	17.15
2767	NYSE	CNO	Mon, Sep 8, 2014	17.46	17.57	17.33	17.45
2766	NYSE	CNO	Fri, Sep 5, 2014	17.50	17.59	17.36	17.57
2765	NYSE	CNO	Thu, Sep 4, 2014	17.84	17.97	17.54	17.59
2764	NYSE	CNO	Wed, Sep 3, 2014	18.20	18.20	17.80	17.82
2763	NYSE	CNO	Tue, Sep 2, 2014	17.95	18.14	17.88	18.07
2762	NYSE	CNO	Fri, Aug 29, 2014	17.81	17.94	17.75	17.85
2761	NYSE	CNO	Thu, Aug 28, 2014	17.82	17.90	17.68	17.77
2760	NYSE	CNO	Wed, Aug 27, 2014	17.98	18.08	17.93	17.93
2759	NYSE	CNO	Tue, Aug 26, 2014	17.89	18.02	17.84	17.96
2758	NYSE	CNO	Mon, Aug 25, 2014	17.73	17.92	17.68	17.85
2757	NYSE	CNO	Fri, Aug 22, 2014	17.72	17.80	17.63	17.63
2756	NYSE	CNO	Thu, Aug 21, 2014	17.43	17.80	17.33	17.76
2755	NYSE	CNO	Wed, Aug 20, 2014	17.38	17.58	17.30	17.46
2754	NYSE	CNO	Tue, Aug 19, 2014	17.40	17.54	17.35	17.44
2753	NYSE	CNO	Mon, Aug 18, 2014	17.02	17.40	17.02	17.40
2752	NYSE	CNO	Fri, Aug 15, 2014	17.14	17.15	16.53	16.83
2751	NYSE	CNO	Thu, Aug 14, 2014	16.78	17.05	16.78	17.05
2750	NYSE	CNO	Wed, Aug 13, 2014	16.60	16.82	16.57	16.80
2749	NYSE	CNO	Tue, Aug 12, 2014	16.58	16.72	16.49	16.58
2748	NYSE	CNO	Mon, Aug 11, 2014	16.93	17.54	16.61	16.65
2747	NYSE	CNO	Fri, Aug 8, 2014	16.29	16.43	16.22	16.37
2746	NYSE	CNO	Thu, Aug 7, 2014	16.58	16.68	16.20	16.30
2745	NYSE	CNO	Wed, Aug 6, 2014	16.15	16.64	16.15	16.49
2744	NYSE	CNO	Tue, Aug 5, 2014	16.08	16.39	16.08	16.29
2743	NYSE	CNO	Mon, Aug 4, 2014	16.08	16.27	15.97	16.21
2742	NYSE	CNO	Fri, Aug 1, 2014	16.16	16.28	15.89	16.03
2741	NYSE	CNO	Thu, Jul 31, 2014	16.53	16.65	16.16	16.18
2740	NYSE	CNO	Wed, Jul 30, 2014	16.88	16.90	16.51	16.74
2739	NYSE	CNO	Tue, Jul 29, 2014	16.77	17.13	16.64	16.71
2738	NYSE	CNO	Mon, Jul 28, 2014	17.20	17.25	16.97	17.18
2737	NYSE	CNO	Fri, Jul 25, 2014	17.07	17.21	17.04	17.15
2736	NYSE	CNO	Thu, Jul 24, 2014	17.20	17.35	17.14	17.24
2735	NYSE	CNO	Wed, Jul 23, 2014	17.21	17.27	17.05	17.20
2734	NYSE	CNO	Tue, Jul 22, 2014	17.17	17.21	17.08	17.15
2733	NYSE	CNO	Mon, Jul 21, 2014	17.19	17.20	17.00	17.06
2732	NYSE	CNO	Fri, Jul 18, 2014	16.94	17.31	16.94	17.29
2731	NYSE	CNO	Thu, Jul 17, 2014	17.03	17.25	16.86	16.92
2730	NYSE	CNO	Wed, Jul 16, 2014	17.46	17.47	17.21	17.23
2729	NYSE	CNO	Tue, Jul 15, 2014	17.50	17.63	17.23	17.38
2728	NYSE	CNO	Mon, Jul 14, 2014	17.47	17.67	17.47	17.55
2727	NYSE	CNO	Fri, Jul 11, 2014	17.24	17.38	17.14	17.27
2726	NYSE	CNO	Thu, Jul 10, 2014	17.12	17.41	16.93	17.32
2725	NYSE	CNO	Wed, Jul 9, 2014	17.60	17.68	17.46	17.49
2724	NYSE	CNO	Tue, Jul 8, 2014	17.89	17.89	17.51	17.51
2723	NYSE	CNO	Mon, Jul 7, 2014	18.15	18.15	17.92	17.93
2722	NYSE	CNO	Thu, Jul 3, 2014	17.98	18.21	17.94	18.15
2721	NYSE	CNO	Wed, Jul 2, 2014	18.01	18.12	17.77	17.81
2720	NYSE	CNO	Tue, Jul 1, 2014	17.81	18.24	17.81	17.99
2719	NYSE	CNO	Mon, Jun 30, 2014	17.79	18.00	17.74	17.80
2718	NYSE	CNO	Fri, Jun 27, 2014	17.80	17.94	17.63	17.77
2717	NYSE	CNO	Thu, Jun 26, 2014	17.57	17.95	17.38	17.85
2716	NYSE	CNO	Wed, Jun 25, 2014	17.20	17.80	17.14	17.62
2715	NYSE	CNO	Tue, Jun 24, 2014	17.37	17.81	17.29	17.31
2714	NYSE	CNO	Mon, Jun 23, 2014	17.44	17.48	17.17	17.36
2713	NYSE	CNO	Fri, Jun 20, 2014	17.48	17.77	17.43	17.45
2712	NYSE	CNO	Thu, Jun 19, 2014	17.49	17.49	17.24	17.34
2711	NYSE	CNO	Wed, Jun 18, 2014	17.37	17.50	17.25	17.43
2710	NYSE	CNO	Tue, Jun 17, 2014	16.84	17.44	16.82	17.38
2709	NYSE	CNO	Mon, Jun 16, 2014	16.67	16.88	16.44	16.85
2708	NYSE	CNO	Fri, Jun 13, 2014	16.78	16.84	16.63	16.71
2707	NYSE	CNO	Thu, Jun 12, 2014	16.88	16.95	16.64	16.70
2706	NYSE	CNO	Wed, Jun 11, 2014	16.93	17.04	16.83	16.88
2705	NYSE	CNO	Tue, Jun 10, 2014	16.83	17.07	16.74	17.05
2704	NYSE	CNO	Mon, Jun 9, 2014	16.84	16.96	16.76	16.84
2703	NYSE	CNO	Fri, Jun 6, 2014	16.85	17.02	16.81	16.86
2702	NYSE	CNO	Thu, Jun 5, 2014	16.92	17.01	16.79	16.82
2701	NYSE	CNO	Wed, Jun 4, 2014	16.52	17.04	16.50	16.85
2700	NYSE	CNO	Tue, Jun 3, 2014	16.32	16.58	16.22	16.50
2699	NYSE	CNO	Mon, Jun 2, 2014	16.24	16.44	16.16	16.37
2698	NYSE	CNO	Fri, May 30, 2014	16.11	16.39	15.97	16.13
2697	NYSE	CNO	Thu, May 29, 2014	16.23	16.34	16.03	16.11
2696	NYSE	CNO	Wed, May 28, 2014	16.28	16.33	16.09	16.14
2695	NYSE	CNO	Tue, May 27, 2014	16.21	16.39	16.14	16.28
2694	NYSE	CNO	Fri, May 23, 2014	16.12	16.20	16.05	16.08
2693	NYSE	CNO	Thu, May 22, 2014	16.09	16.28	16.00	16.15
2692	NYSE	CNO	Wed, May 21, 2014	15.91	16.18	15.87	16.05
2691	NYSE	CNO	Tue, May 20, 2014	16.01	16.03	15.76	15.86
2690	NYSE	CNO	Mon, May 19, 2014	15.76	16.15	15.55	16.03
2689	NYSE	CNO	Fri, May 16, 2014	16.03	16.08	15.76	15.91
2688	NYSE	CNO	Thu, May 15, 2014	16.40	16.44	15.80	16.06
2687	NYSE	CNO	Wed, May 14, 2014	16.92	16.98	16.43	16.49
2686	NYSE	CNO	Tue, May 13, 2014	17.26	17.27	16.98	16.98
2685	NYSE	CNO	Mon, May 12, 2014	16.87	17.29	16.78	17.26
2684	NYSE	CNO	Fri, May 9, 2014	16.65	16.84	16.50	16.74
2683	NYSE	CNO	Thu, May 8, 2014	16.60	17.04	16.60	16.71
2682	NYSE	CNO	Wed, May 7, 2014	16.56	16.69	16.32	16.60
2681	NYSE	CNO	Tue, May 6, 2014	16.92	16.98	16.49	16.50
2680	NYSE	CNO	Mon, May 5, 2014	16.75	17.05	16.59	17.01
2679	NYSE	CNO	Fri, May 2, 2014	16.86	17.20	16.68	16.93
2678	NYSE	CNO	Thu, May 1, 2014	16.94	17.25	16.64	16.87
2677	NYSE	CNO	Wed, Apr 30, 2014	17.05	17.34	16.88	17.25
2676	NYSE	CNO	Tue, Apr 29, 2014	16.95	17.12	16.77	17.08
2675	NYSE	CNO	Mon, Apr 28, 2014	17.00	17.26	16.59	16.84
2674	NYSE	CNO	Fri, Apr 25, 2014	17.52	17.57	17.24	17.37
2673	NYSE	CNO	Thu, Apr 24, 2014	17.76	17.78	17.36	17.64
2672	NYSE	CNO	Wed, Apr 23, 2014	17.64	17.70	17.46	17.62
2671	NYSE	CNO	Tue, Apr 22, 2014	17.37	17.77	17.23	17.71
2670	NYSE	CNO	Mon, Apr 21, 2014	17.35	17.51	17.16	17.32
2669	NYSE	CNO	Thu, Apr 17, 2014	17.22	17.43	17.05	17.35
2668	NYSE	CNO	Wed, Apr 16, 2014	16.99	17.20	16.94	17.19
2667	NYSE	CNO	Tue, Apr 15, 2014	16.70	16.94	16.48	16.87
2666	NYSE	CNO	Mon, Apr 14, 2014	16.99	17.21	16.48	16.65
2665	NYSE	CNO	Fri, Apr 11, 2014	17.34	17.34	16.66	16.78
2664	NYSE	CNO	Thu, Apr 10, 2014	18.15	18.24	17.46	17.49
2663	NYSE	CNO	Wed, Apr 9, 2014	17.95	18.19	17.70	18.16
2662	NYSE	CNO	Tue, Apr 8, 2014	17.59	17.95	17.49	17.85
2661	NYSE	CNO	Mon, Apr 7, 2014	18.18	18.22	17.48	17.61
2660	NYSE	CNO	Fri, Apr 4, 2014	18.99	19.00	18.29	18.30
2659	NYSE	CNO	Thu, Apr 3, 2014	18.86	18.95	18.59	18.80
2658	NYSE	CNO	Wed, Apr 2, 2014	18.61	18.83	18.47	18.80
2657	NYSE	CNO	Tue, Apr 1, 2014	18.14	18.59	18.14	18.54
2656	NYSE	CNO	Mon, Mar 31, 2014	17.90	18.17	17.89	18.10
2655	NYSE	CNO	Fri, Mar 28, 2014	17.86	18.12	17.73	17.79
2654	NYSE	CNO	Thu, Mar 27, 2014	18.29	18.40	17.81	17.84
2653	NYSE	CNO	Wed, Mar 26, 2014	18.79	18.85	18.27	18.27
2652	NYSE	CNO	Tue, Mar 25, 2014	18.93	19.00	18.57	18.61
2651	NYSE	CNO	Mon, Mar 24, 2014	18.95	19.01	18.60	18.77
2650	NYSE	CNO	Fri, Mar 21, 2014	19.27	19.34	18.88	18.89
2649	NYSE	CNO	Thu, Mar 20, 2014	18.78	19.27	18.74	19.15
2648	NYSE	CNO	Wed, Mar 19, 2014	18.69	18.82	18.58	18.76
2647	NYSE	CNO	Tue, Mar 18, 2014	18.53	18.78	18.52	18.63
2646	NYSE	CNO	Mon, Mar 17, 2014	18.64	18.79	18.50	18.54
2645	NYSE	CNO	Fri, Mar 14, 2014	18.43	18.67	18.31	18.50
2644	NYSE	CNO	Thu, Mar 13, 2014	18.78	18.86	18.44	18.51
2643	NYSE	CNO	Wed, Mar 12, 2014	18.38	18.78	18.17	18.69
2642	NYSE	CNO	Tue, Mar 11, 2014	18.79	18.95	18.57	18.61
2641	NYSE	CNO	Mon, Mar 10, 2014	18.75	19.03	18.75	18.82
2640	NYSE	CNO	Fri, Mar 7, 2014	18.94	19.08	18.79	18.88
2639	NYSE	CNO	Thu, Mar 6, 2014	18.71	19.00	18.71	18.77
2638	NYSE	CNO	Wed, Mar 5, 2014	18.99	18.99	18.55	18.71
2637	NYSE	CNO	Tue, Mar 4, 2014	18.78	19.25	18.74	19.03
2636	NYSE	CNO	Mon, Mar 3, 2014	18.07	18.64	18.04	18.49
2635	NYSE	CNO	Fri, Feb 28, 2014	18.19	18.50	18.18	18.26
2634	NYSE	CNO	Thu, Feb 27, 2014	18.06	18.18	17.93	18.16
2633	NYSE	CNO	Wed, Feb 26, 2014	18.24	18.28	18.07	18.18
2632	NYSE	CNO	Tue, Feb 25, 2014	18.19	18.30	18.10	18.20
2631	NYSE	CNO	Mon, Feb 24, 2014	18.07	18.31	18.06	18.17
2630	NYSE	CNO	Fri, Feb 21, 2014	18.15	18.23	18.05	18.08
2629	NYSE	CNO	Thu, Feb 20, 2014	18.09	18.14	17.83	18.11
2628	NYSE	CNO	Wed, Feb 19, 2014	18.30	18.46	17.94	18.01
2627	NYSE	CNO	Tue, Feb 18, 2014	18.33	18.45	18.23	18.40
2626	NYSE	CNO	Fri, Feb 14, 2014	18.25	18.52	18.09	18.30
2625	NYSE	CNO	Thu, Feb 13, 2014	17.62	18.24	17.51	18.24
2624	NYSE	CNO	Wed, Feb 12, 2014	17.90	18.21	17.52	17.84
2623	NYSE	CNO	Tue, Feb 11, 2014	17.01	17.36	16.95	17.28
2622	NYSE	CNO	Mon, Feb 10, 2014	16.95	17.11	16.74	17.02
2621	NYSE	CNO	Fri, Feb 7, 2014	16.69	17.01	16.63	16.99
2620	NYSE	CNO	Thu, Feb 6, 2014	16.51	16.73	16.44	16.67
2619	NYSE	CNO	Wed, Feb 5, 2014	16.46	16.53	16.07	16.48
2618	NYSE	CNO	Tue, Feb 4, 2014	16.30	16.55	16.13	16.48
2617	NYSE	CNO	Mon, Feb 3, 2014	16.94	16.98	16.21	16.23
2616	NYSE	CNO	Fri, Jan 31, 2014	16.77	17.13	16.53	16.94
2615	NYSE	CNO	Thu, Jan 30, 2014	16.63	17.04	16.60	16.98
2614	NYSE	CNO	Wed, Jan 29, 2014	16.62	16.76	16.43	16.49
2613	NYSE	CNO	Tue, Jan 28, 2014	16.72	16.91	16.72	16.87
2612	NYSE	CNO	Mon, Jan 27, 2014	17.04	17.07	16.49	16.73
2611	NYSE	CNO	Fri, Jan 24, 2014	17.75	17.91	17.03	17.07
2610	NYSE	CNO	Thu, Jan 23, 2014	18.20	18.22	17.80	17.90
2609	NYSE	CNO	Wed, Jan 22, 2014	18.18	18.32	18.08	18.26
2608	NYSE	CNO	Tue, Jan 21, 2014	18.26	18.33	18.12	18.19
2607	NYSE	CNO	Fri, Jan 17, 2014	18.26	18.26	18.13	18.16
2606	NYSE	CNO	Thu, Jan 16, 2014	18.20	18.25	18.04	18.16
2605	NYSE	CNO	Wed, Jan 15, 2014	18.08	18.27	18.05	18.24
2604	NYSE	CNO	Tue, Jan 14, 2014	17.82	18.10	17.80	18.06
2603	NYSE	CNO	Mon, Jan 13, 2014	18.09	18.25	17.70	17.77
2602	NYSE	CNO	Fri, Jan 10, 2014	18.15	18.15	17.91	18.09
2601	NYSE	CNO	Thu, Jan 9, 2014	18.19	18.19	17.92	18.12
2600	NYSE	CNO	Wed, Jan 8, 2014	18.21	18.23	17.84	18.09
2599	NYSE	CNO	Tue, Jan 7, 2014	18.00	18.24	17.95	18.17
2598	NYSE	CNO	Mon, Jan 6, 2014	17.82	18.19	17.79	17.91
2597	NYSE	CNO	Fri, Jan 3, 2014	17.62	17.77	17.54	17.69
2596	NYSE	CNO	Thu, Jan 2, 2014	17.63	17.66	17.37	17.51
2595	NYSE	CNO	Tue, Dec 31, 2013	17.61	17.78	17.51	17.69
2594	NYSE	CNO	Mon, Dec 30, 2013	17.78	17.78	17.51	17.53
2593	NYSE	CNO	Fri, Dec 27, 2013	17.82	17.85	17.67	17.74
2592	NYSE	CNO	Thu, Dec 26, 2013	17.81	17.91	17.69	17.74
2591	NYSE	CNO	Tue, Dec 24, 2013	17.65	17.78	17.61	17.72
2590	NYSE	CNO	Mon, Dec 23, 2013	17.61	17.76	17.51	17.68
2589	NYSE	CNO	Fri, Dec 20, 2013	17.33	17.51	17.15	17.48
2588	NYSE	CNO	Thu, Dec 19, 2013	17.27	17.37	17.17	17.27
2587	NYSE	CNO	Wed, Dec 18, 2013	17.20	17.26	16.91	17.24
2586	NYSE	CNO	Tue, Dec 17, 2013	17.00	17.00	16.77	16.84
2585	NYSE	CNO	Mon, Dec 16, 2013	16.93	17.05	16.86	16.93
2584	NYSE	CNO	Fri, Dec 13, 2013	16.97	17.00	16.79	16.87
2583	NYSE	CNO	Thu, Dec 12, 2013	16.80	16.94	16.76	16.94
2582	NYSE	CNO	Wed, Dec 11, 2013	16.96	16.98	16.77	16.84
2581	NYSE	CNO	Tue, Dec 10, 2013	16.59	16.97	16.56	16.90
2580	NYSE	CNO	Mon, Dec 9, 2013	16.64	16.73	16.54	16.61
2579	NYSE	CNO	Fri, Dec 6, 2013	16.82	16.86	16.62	16.67
2578	NYSE	CNO	Thu, Dec 5, 2013	16.67	16.75	16.54	16.61
2577	NYSE	CNO	Wed, Dec 4, 2013	16.62	16.84	16.56	16.73
2576	NYSE	CNO	Tue, Dec 3, 2013	16.73	16.83	16.60	16.67
2575	NYSE	CNO	Mon, Dec 2, 2013	16.90	17.05	16.81	16.81
2574	NYSE	CNO	Fri, Nov 29, 2013	17.03	17.03	16.90	16.92
2573	NYSE	CNO	Wed, Nov 27, 2013	17.00	17.05	16.87	16.96
2572	NYSE	CNO	Tue, Nov 26, 2013	16.93	17.05	16.90	16.94
2571	NYSE	CNO	Mon, Nov 25, 2013	16.84	16.93	16.79	16.85
2570	NYSE	CNO	Fri, Nov 22, 2013	16.65	16.78	16.52	16.76
2569	NYSE	CNO	Thu, Nov 21, 2013	16.51	16.80	16.51	16.64
2568	NYSE	CNO	Wed, Nov 20, 2013	16.22	16.55	16.19	16.39
2567	NYSE	CNO	Tue, Nov 19, 2013	16.44	16.51	16.16	16.18
2566	NYSE	CNO	Mon, Nov 18, 2013	16.45	16.59	16.33	16.40
2565	NYSE	CNO	Fri, Nov 15, 2013	16.37	16.43	16.19	16.40
2564	NYSE	CNO	Thu, Nov 14, 2013	16.52	16.57	16.39	16.44
2563	NYSE	CNO	Wed, Nov 13, 2013	16.06	16.47	16.03	16.47
2562	NYSE	CNO	Tue, Nov 12, 2013	16.07	16.31	16.05	16.15
2561	NYSE	CNO	Mon, Nov 11, 2013	16.02	16.23	16.00	16.13
2560	NYSE	CNO	Fri, Nov 8, 2013	15.47	16.17	15.47	16.00
2559	NYSE	CNO	Thu, Nov 7, 2013	15.78	15.95	15.47	15.47
2558	NYSE	CNO	Wed, Nov 6, 2013	15.87	15.95	15.64	15.70
2557	NYSE	CNO	Tue, Nov 5, 2013	15.70	15.82	15.57	15.74
2556	NYSE	CNO	Mon, Nov 4, 2013	15.60	15.77	15.60	15.74
2555	NYSE	CNO	Fri, Nov 1, 2013	15.58	15.66	15.41	15.56
2554	NYSE	CNO	Thu, Oct 31, 2013	15.56	15.73	15.49	15.58
2553	NYSE	CNO	Wed, Oct 30, 2013	15.54	15.68	15.47	15.53
2552	NYSE	CNO	Tue, Oct 29, 2013	14.89	15.57	14.89	15.54
2551	NYSE	CNO	Mon, Oct 28, 2013	14.81	14.90	14.74	14.78
2550	NYSE	CNO	Fri, Oct 25, 2013	14.90	14.96	14.76	14.82
2549	NYSE	CNO	Thu, Oct 24, 2013	14.78	14.84	14.69	14.82
2548	NYSE	CNO	Wed, Oct 23, 2013	14.94	14.94	14.67	14.78
2547	NYSE	CNO	Tue, Oct 22, 2013	15.13	15.25	14.99	15.04
2546	NYSE	CNO	Mon, Oct 21, 2013	15.09	15.17	15.04	15.10
2545	NYSE	CNO	Fri, Oct 18, 2013	15.14	15.18	14.95	15.07
2544	NYSE	CNO	Thu, Oct 17, 2013	14.70	15.04	14.66	15.01
2543	NYSE	CNO	Wed, Oct 16, 2013	14.72	14.93	14.71	14.79
2542	NYSE	CNO	Tue, Oct 15, 2013	14.61	14.82	14.57	14.59
2541	NYSE	CNO	Mon, Oct 14, 2013	14.62	14.69	14.51	14.63
2540	NYSE	CNO	Fri, Oct 11, 2013	14.37	14.71	14.37	14.71
2539	NYSE	CNO	Thu, Oct 10, 2013	14.18	14.44	14.18	14.43
2538	NYSE	CNO	Wed, Oct 9, 2013	14.08	14.12	13.85	14.00
2537	NYSE	CNO	Tue, Oct 8, 2013	14.40	14.43	14.06	14.06
2536	NYSE	CNO	Mon, Oct 7, 2013	14.65	14.65	14.43	14.43
2535	NYSE	CNO	Fri, Oct 4, 2013	14.51	14.85	14.48	14.83
2534	NYSE	CNO	Thu, Oct 3, 2013	14.52	14.65	14.37	14.50
2533	NYSE	CNO	Wed, Oct 2, 2013	14.38	14.60	14.35	14.56
2532	NYSE	CNO	Tue, Oct 1, 2013	14.41	14.57	14.39	14.48
2531	NYSE	CNO	Mon, Sep 30, 2013	14.19	14.49	14.16	14.40
2530	NYSE	CNO	Fri, Sep 27, 2013	14.32	14.49	14.31	14.39
2529	NYSE	CNO	Thu, Sep 26, 2013	14.50	14.59	14.35	14.46
2528	NYSE	CNO	Wed, Sep 25, 2013	14.16	14.54	14.16	14.43
2527	NYSE	CNO	Tue, Sep 24, 2013	14.05	14.30	14.04	14.16
2526	NYSE	CNO	Mon, Sep 23, 2013	14.12	14.20	13.99	14.06
2525	NYSE	CNO	Fri, Sep 20, 2013	14.35	14.36	14.10	14.19
2524	NYSE	CNO	Thu, Sep 19, 2013	14.58	14.59	14.24	14.29
2523	NYSE	CNO	Wed, Sep 18, 2013	14.57	14.73	14.45	14.54
2522	NYSE	CNO	Tue, Sep 17, 2013	14.60	14.67	14.40	14.55
2521	NYSE	CNO	Mon, Sep 16, 2013	14.63	14.70	14.52	14.61
2520	NYSE	CNO	Fri, Sep 13, 2013	14.43	14.56	14.33	14.43
2519	NYSE	CNO	Thu, Sep 12, 2013	14.61	14.62	14.37	14.37
2518	NYSE	CNO	Wed, Sep 11, 2013	14.63	14.70	14.51	14.62
2517	NYSE	CNO	Tue, Sep 10, 2013	14.79	14.80	14.65	14.70
2516	NYSE	CNO	Mon, Sep 9, 2013	14.53	14.73	14.53	14.69
2515	NYSE	CNO	Fri, Sep 6, 2013	14.54	14.64	14.27	14.57
2514	NYSE	CNO	Thu, Sep 5, 2013	14.36	14.55	14.36	14.51
2513	NYSE	CNO	Wed, Sep 4, 2013	13.85	14.36	13.83	14.31
2512	NYSE	CNO	Tue, Sep 3, 2013	13.82	14.02	13.74	13.82
2511	NYSE	CNO	Fri, Aug 30, 2013	13.93	13.96	13.57	13.59
2510	NYSE	CNO	Thu, Aug 29, 2013	13.84	14.04	13.84	13.95
2509	NYSE	CNO	Wed, Aug 28, 2013	13.81	14.04	13.79	13.88
2508	NYSE	CNO	Tue, Aug 27, 2013	14.19	14.19	13.79	13.85
2507	NYSE	CNO	Mon, Aug 26, 2013	14.48	14.60	14.34	14.37
2506	NYSE	CNO	Fri, Aug 23, 2013	14.55	14.58	14.35	14.48
2505	NYSE	CNO	Thu, Aug 22, 2013	14.34	14.61	14.34	14.51
2504	NYSE	CNO	Wed, Aug 21, 2013	14.32	14.43	14.12	14.27
2503	NYSE	CNO	Tue, Aug 20, 2013	14.36	14.45	14.22	14.35
2502	NYSE	CNO	Mon, Aug 19, 2013	14.55	14.62	14.38	14.38
2501	NYSE	CNO	Fri, Aug 16, 2013	14.43	14.67	14.42	14.53
2500	NYSE	CNO	Thu, Aug 15, 2013	14.58	14.65	14.44	14.52
2499	NYSE	CNO	Wed, Aug 14, 2013	14.83	14.97	14.68	14.75
2498	NYSE	CNO	Tue, Aug 13, 2013	14.70	14.82	14.56	14.82
2497	NYSE	CNO	Mon, Aug 12, 2013	14.47	14.68	14.41	14.63
2496	NYSE	CNO	Fri, Aug 9, 2013	14.53	14.68	14.48	14.59
2495	NYSE	CNO	Thu, Aug 8, 2013	14.47	14.56	14.28	14.55
2494	NYSE	CNO	Wed, Aug 7, 2013	14.39	14.41	14.20	14.35
2493	NYSE	CNO	Tue, Aug 6, 2013	14.58	14.68	14.40	14.41
2492	NYSE	CNO	Mon, Aug 5, 2013	14.50	14.61	14.44	14.59
2491	NYSE	CNO	Fri, Aug 2, 2013	14.56	14.63	14.49	14.54
2490	NYSE	CNO	Thu, Aug 1, 2013	14.49	14.70	14.43	14.60
2489	NYSE	CNO	Wed, Jul 31, 2013	14.48	14.56	14.26	14.28
2488	NYSE	CNO	Tue, Jul 30, 2013	14.42	14.51	14.32	14.44
2487	NYSE	CNO	Mon, Jul 29, 2013	14.74	14.84	14.28	14.30
2486	NYSE	CNO	Fri, Jul 26, 2013	14.11	14.26	14.11	14.25
2485	NYSE	CNO	Thu, Jul 25, 2013	14.18	14.25	14.06	14.24
2484	NYSE	CNO	Wed, Jul 24, 2013	14.29	14.29	14.12	14.17
2483	NYSE	CNO	Tue, Jul 23, 2013	14.30	14.30	14.12	14.19
2482	NYSE	CNO	Mon, Jul 22, 2013	14.12	14.29	14.10	14.22
2481	NYSE	CNO	Fri, Jul 19, 2013	13.96	14.17	13.91	14.05
2480	NYSE	CNO	Thu, Jul 18, 2013	14.02	14.18	13.97	14.12
2479	NYSE	CNO	Wed, Jul 17, 2013	14.08	14.12	13.92	13.95
2478	NYSE	CNO	Tue, Jul 16, 2013	14.17	14.20	13.95	13.97
2477	NYSE	CNO	Mon, Jul 15, 2013	14.26	14.38	14.16	14.19
2476	NYSE	CNO	Fri, Jul 12, 2013	14.32	14.38	14.20	14.25
2475	NYSE	CNO	Thu, Jul 11, 2013	14.38	14.43	14.25	14.35
2474	NYSE	CNO	Wed, Jul 10, 2013	13.85	14.20	13.79	14.15
2473	NYSE	CNO	Tue, Jul 9, 2013	13.68	13.96	13.67	13.85
2472	NYSE	CNO	Mon, Jul 8, 2013	13.60	13.75	13.53	13.55
2471	NYSE	CNO	Fri, Jul 5, 2013	13.34	13.52	13.29	13.52
2470	NYSE	CNO	Wed, Jul 3, 2013	13.05	13.19	12.99	13.14
2469	NYSE	CNO	Tue, Jul 2, 2013	13.15	13.27	13.02	13.16
2468	NYSE	CNO	Mon, Jul 1, 2013	13.02	13.28	13.02	13.19
2467	NYSE	CNO	Fri, Jun 28, 2013	12.82	13.01	12.73	12.96
2466	NYSE	CNO	Thu, Jun 27, 2013	12.82	13.00	12.78	12.89
2465	NYSE	CNO	Wed, Jun 26, 2013	12.76	12.82	12.57	12.74
2464	NYSE	CNO	Tue, Jun 25, 2013	12.44	12.68	12.29	12.64
2463	NYSE	CNO	Mon, Jun 24, 2013	12.53	12.58	12.19	12.30
2462	NYSE	CNO	Fri, Jun 21, 2013	12.80	12.85	12.48	12.67
2461	NYSE	CNO	Thu, Jun 20, 2013	12.56	12.92	12.48	12.73
2460	NYSE	CNO	Wed, Jun 19, 2013	12.87	12.96	12.72	12.74
2459	NYSE	CNO	Tue, Jun 18, 2013	12.85	12.93	12.71	12.87
2458	NYSE	CNO	Mon, Jun 17, 2013	12.75	12.90	12.69	12.80
2457	NYSE	CNO	Fri, Jun 14, 2013	12.86	12.87	12.59	12.67
2456	NYSE	CNO	Thu, Jun 13, 2013	12.56	12.89	12.50	12.87
2455	NYSE	CNO	Wed, Jun 12, 2013	12.84	12.86	12.56	12.60
2454	NYSE	CNO	Tue, Jun 11, 2013	12.63	12.84	12.53	12.69
2453	NYSE	CNO	Mon, Jun 10, 2013	12.69	12.86	12.62	12.81
2452	NYSE	CNO	Fri, Jun 7, 2013	12.56	12.68	12.39	12.67
2451	NYSE	CNO	Thu, Jun 6, 2013	12.13	12.46	12.05	12.45
2450	NYSE	CNO	Wed, Jun 5, 2013	12.32	12.35	12.13	12.17
2449	NYSE	CNO	Tue, Jun 4, 2013	12.48	12.68	12.19	12.33
2448	NYSE	CNO	Mon, Jun 3, 2013	12.36	12.51	12.16	12.49
2447	NYSE	CNO	Fri, May 31, 2013	12.18	12.49	12.12	12.34
2446	NYSE	CNO	Thu, May 30, 2013	11.96	12.32	11.91	12.29
2445	NYSE	CNO	Wed, May 29, 2013	11.75	12.04	11.68	11.88
2444	NYSE	CNO	Tue, May 28, 2013	11.73	11.90	11.71	11.85
2443	NYSE	CNO	Fri, May 24, 2013	11.51	11.60	11.36	11.52
2442	NYSE	CNO	Thu, May 23, 2013	11.45	11.62	11.28	11.62
2441	NYSE	CNO	Wed, May 22, 2013	11.80	12.05	11.53	11.61
2440	NYSE	CNO	Tue, May 21, 2013	11.87	11.97	11.69	11.76
2439	NYSE	CNO	Mon, May 20, 2013	11.95	12.07	11.85	11.91
2438	NYSE	CNO	Fri, May 17, 2013	12.13	12.18	12.01	12.02
2437	NYSE	CNO	Thu, May 16, 2013	12.10	12.15	12.00	12.04
2436	NYSE	CNO	Wed, May 15, 2013	12.11	12.22	12.07	12.17
2435	NYSE	CNO	Tue, May 14, 2013	11.90	12.20	11.89	12.17
2434	NYSE	CNO	Mon, May 13, 2013	11.89	11.97	11.81	11.92
2433	NYSE	CNO	Fri, May 10, 2013	11.86	11.95	11.81	11.95
2432	NYSE	CNO	Thu, May 9, 2013	11.99	12.03	11.84	11.85
2431	NYSE	CNO	Wed, May 8, 2013	11.90	12.08	11.87	11.97
2430	NYSE	CNO	Tue, May 7, 2013	11.85	11.99	11.81	11.95
2429	NYSE	CNO	Mon, May 6, 2013	11.69	11.88	11.65	11.80
2428	NYSE	CNO	Fri, May 3, 2013	11.57	11.77	11.57	11.72
2427	NYSE	CNO	Thu, May 2, 2013	11.12	11.44	11.06	11.41
2426	NYSE	CNO	Wed, May 1, 2013	11.30	11.41	11.01	11.02
2425	NYSE	CNO	Tue, Apr 30, 2013	11.26	11.33	11.22	11.32
2424	NYSE	CNO	Mon, Apr 29, 2013	11.06	11.25	10.97	11.24
2423	NYSE	CNO	Fri, Apr 26, 2013	11.08	11.10	10.85	11.00
2422	NYSE	CNO	Thu, Apr 25, 2013	11.25	11.35	10.83	11.10
2421	NYSE	CNO	Wed, Apr 24, 2013	11.02	11.20	10.96	11.18
2420	NYSE	CNO	Tue, Apr 23, 2013	10.85	11.07	10.77	10.99
2419	NYSE	CNO	Mon, Apr 22, 2013	10.70	10.78	10.49	10.72
2418	NYSE	CNO	Fri, Apr 19, 2013	10.55	10.73	10.48	10.72
2417	NYSE	CNO	Thu, Apr 18, 2013	10.63	10.69	10.45	10.52
2416	NYSE	CNO	Wed, Apr 17, 2013	10.85	10.91	10.60	10.65
2415	NYSE	CNO	Tue, Apr 16, 2013	10.95	10.98	10.84	10.98
2414	NYSE	CNO	Mon, Apr 15, 2013	11.28	11.33	10.81	10.83
2413	NYSE	CNO	Fri, Apr 12, 2013	11.34	11.50	11.29	11.36
2412	NYSE	CNO	Thu, Apr 11, 2013	11.35	11.52	11.35	11.42
2411	NYSE	CNO	Wed, Apr 10, 2013	11.15	11.43	11.14	11.39
2410	NYSE	CNO	Tue, Apr 9, 2013	11.02	11.18	10.95	11.09
2409	NYSE	CNO	Mon, Apr 8, 2013	10.83	10.97	10.70	10.97
2408	NYSE	CNO	Fri, Apr 5, 2013	10.77	10.91	10.73	10.78
2407	NYSE	CNO	Thu, Apr 4, 2013	11.00	11.05	10.91	11.00
2406	NYSE	CNO	Wed, Apr 3, 2013	11.29	11.32	10.92	10.96
2405	NYSE	CNO	Tue, Apr 2, 2013	11.31	11.38	11.24	11.27
2404	NYSE	CNO	Mon, Apr 1, 2013	11.45	11.48	11.21	11.23
2403	NYSE	CNO	Thu, Mar 28, 2013	11.54	11.62	11.38	11.45
2402	NYSE	CNO	Wed, Mar 27, 2013	11.42	11.49	11.41	11.48
2401	NYSE	CNO	Tue, Mar 26, 2013	11.53	11.56	11.43	11.47
2400	NYSE	CNO	Mon, Mar 25, 2013	11.50	11.56	11.42	11.49
2399	NYSE	CNO	Fri, Mar 22, 2013	11.50	11.55	11.44	11.46
2398	NYSE	CNO	Thu, Mar 21, 2013	11.51	11.64	11.44	11.47
2397	NYSE	CNO	Wed, Mar 20, 2013	11.55	11.65	11.50	11.60
2396	NYSE	CNO	Tue, Mar 19, 2013	11.61	11.64	11.48	11.51
2395	NYSE	CNO	Mon, Mar 18, 2013	11.43	11.64	11.41	11.55
2394	NYSE	CNO	Fri, Mar 15, 2013	11.59	11.67	11.55	11.59
2393	NYSE	CNO	Thu, Mar 14, 2013	11.64	11.68	11.58	11.61
2392	NYSE	CNO	Wed, Mar 13, 2013	11.46	11.60	11.43	11.53
2391	NYSE	CNO	Tue, Mar 12, 2013	11.43	11.50	11.38	11.41
2390	NYSE	CNO	Mon, Mar 11, 2013	11.32	11.50	11.27	11.41
2389	NYSE	CNO	Fri, Mar 8, 2013	11.27	11.40	11.26	11.33
2388	NYSE	CNO	Thu, Mar 7, 2013	11.15	11.25	11.09	11.16
2387	NYSE	CNO	Wed, Mar 6, 2013	11.15	11.25	11.11	11.17
2386	NYSE	CNO	Tue, Mar 5, 2013	10.90	11.15	10.88	11.09
2385	NYSE	CNO	Mon, Mar 4, 2013	10.76	10.89	10.70	10.84
2384	NYSE	CNO	Fri, Mar 1, 2013	10.75	10.92	10.58	10.76
2383	NYSE	CNO	Thu, Feb 28, 2013	10.89	10.99	10.81	10.94
2382	NYSE	CNO	Wed, Feb 27, 2013	10.73	10.89	10.73	10.88
2381	NYSE	CNO	Tue, Feb 26, 2013	10.64	10.84	10.54	10.77
2380	NYSE	CNO	Mon, Feb 25, 2013	11.05	11.12	10.55	10.59
2379	NYSE	CNO	Fri, Feb 22, 2013	10.89	11.05	10.89	11.00
2378	NYSE	CNO	Thu, Feb 21, 2013	11.02	11.06	10.74	10.80
2377	NYSE	CNO	Wed, Feb 20, 2013	11.37	11.44	11.04	11.05
2376	NYSE	CNO	Tue, Feb 19, 2013	11.38	11.44	11.29	11.40
2375	NYSE	CNO	Fri, Feb 15, 2013	11.21	11.38	11.21	11.34
2374	NYSE	CNO	Thu, Feb 14, 2013	11.06	11.19	11.04	11.17
2373	NYSE	CNO	Wed, Feb 13, 2013	10.98	11.18	10.95	11.09
2372	NYSE	CNO	Tue, Feb 12, 2013	10.62	11.00	10.32	10.95
2371	NYSE	CNO	Mon, Feb 11, 2013	10.09	10.29	10.06	10.29
2370	NYSE	CNO	Fri, Feb 8, 2013	10.10	10.13	10.02	10.12
2369	NYSE	CNO	Thu, Feb 7, 2013	10.19	10.23	10.01	10.06
2368	NYSE	CNO	Wed, Feb 6, 2013	10.06	10.19	9.98	10.19
2367	NYSE	CNO	Tue, Feb 5, 2013	10.05	10.17	10.00	10.16
2366	NYSE	CNO	Mon, Feb 4, 2013	10.22	10.29	9.99	10.02
2365	NYSE	CNO	Fri, Feb 1, 2013	10.36	10.43	10.29	10.32
2364	NYSE	CNO	Thu, Jan 31, 2013	10.18	10.35	10.16	10.27
2363	NYSE	CNO	Wed, Jan 30, 2013	10.19	10.26	10.11	10.17
2362	NYSE	CNO	Tue, Jan 29, 2013	10.11	10.22	10.05	10.22
2361	NYSE	CNO	Mon, Jan 28, 2013	10.20	10.28	10.09	10.10
2360	NYSE	CNO	Fri, Jan 25, 2013	10.06	10.20	9.95	10.20
2359	NYSE	CNO	Thu, Jan 24, 2013	10.03	10.12	9.94	9.98
2358	NYSE	CNO	Wed, Jan 23, 2013	10.03	10.10	9.96	10.03
2357	NYSE	CNO	Tue, Jan 22, 2013	9.68	10.06	9.62	10.06
2356	NYSE	CNO	Fri, Jan 18, 2013	9.67	9.73	9.58	9.66
2355	NYSE	CNO	Thu, Jan 17, 2013	9.72	9.75	9.63	9.67
2354	NYSE	CNO	Wed, Jan 16, 2013	9.67	9.70	9.56	9.64
2353	NYSE	CNO	Tue, Jan 15, 2013	9.63	9.76	9.56	9.70
2352	NYSE	CNO	Mon, Jan 14, 2013	9.75	9.80	9.64	9.72
2351	NYSE	CNO	Fri, Jan 11, 2013	9.86	9.87	9.68	9.79
2350	NYSE	CNO	Thu, Jan 10, 2013	9.93	9.96	9.78	9.84
2349	NYSE	CNO	Wed, Jan 9, 2013	9.67	9.92	9.67	9.91
2348	NYSE	CNO	Tue, Jan 8, 2013	9.55	9.66	9.48	9.66
2347	NYSE	CNO	Mon, Jan 7, 2013	9.44	9.57	9.41	9.53
2346	NYSE	CNO	Fri, Jan 4, 2013	9.46	9.56	9.39	9.50
2345	NYSE	CNO	Thu, Jan 3, 2013	9.46	9.51	9.34	9.40
2344	NYSE	CNO	Wed, Jan 2, 2013	9.60	9.67	9.38	9.43
2343	NYSE	CNO	Mon, Dec 31, 2012	9.10	9.34	8.90	9.33
2342	NYSE	CNO	Fri, Dec 28, 2012	9.08	9.13	9.00	9.08
2341	NYSE	CNO	Thu, Dec 27, 2012	9.17	9.18	8.96	9.16
2340	NYSE	CNO	Wed, Dec 26, 2012	9.26	9.30	9.07	9.14
2339	NYSE	CNO	Mon, Dec 24, 2012	9.29	9.37	9.17	9.27
2338	NYSE	CNO	Fri, Dec 21, 2012	9.49	9.58	9.32	9.35
2337	NYSE	CNO	Thu, Dec 20, 2012	9.41	9.64	9.37	9.60
2336	NYSE	CNO	Wed, Dec 19, 2012	9.54	9.54	9.39	9.40
2335	NYSE	CNO	Tue, Dec 18, 2012	9.50	9.57	9.47	9.53
2334	NYSE	CNO	Mon, Dec 17, 2012	9.36	9.51	9.34	9.47
2333	NYSE	CNO	Fri, Dec 14, 2012	9.27	9.35	9.22	9.28
2332	NYSE	CNO	Thu, Dec 13, 2012	9.26	9.53	9.17	9.22
2331	NYSE	CNO	Wed, Dec 12, 2012	9.45	9.49	9.17	9.20
2330	NYSE	CNO	Tue, Dec 11, 2012	9.42	9.48	9.36	9.43
2329	NYSE	CNO	Mon, Dec 10, 2012	9.24	9.38	9.22	9.32
2328	NYSE	CNO	Fri, Dec 7, 2012	9.35	9.35	9.15	9.21
2327	NYSE	CNO	Thu, Dec 6, 2012	9.25	9.36	9.19	9.28
2326	NYSE	CNO	Wed, Dec 5, 2012	9.27	9.39	9.15	9.34
2325	NYSE	CNO	Tue, Dec 4, 2012	9.18	9.26	9.12	9.21
2324	NYSE	CNO	Mon, Dec 3, 2012	9.16	9.20	9.04	9.17
2323	NYSE	CNO	Fri, Nov 30, 2012	9.07	9.16	9.03	9.10
2322	NYSE	CNO	Thu, Nov 29, 2012	8.91	9.13	8.90	9.11
2321	NYSE	CNO	Wed, Nov 28, 2012	8.62	8.81	8.53	8.81
2320	NYSE	CNO	Tue, Nov 27, 2012	8.86	8.87	8.68	8.69
2319	NYSE	CNO	Mon, Nov 26, 2012	8.82	8.90	8.73	8.85
2318	NYSE	CNO	Fri, Nov 23, 2012	8.78	8.88	8.78	8.88
2317	NYSE	CNO	Wed, Nov 21, 2012	8.70	8.77	8.60	8.76
2316	NYSE	CNO	Tue, Nov 20, 2012	8.90	8.96	8.66	8.67
2315	NYSE	CNO	Mon, Nov 19, 2012	8.77	9.01	8.72	8.95
2314	NYSE	CNO	Fri, Nov 16, 2012	8.43	8.66	8.33	8.65
2313	NYSE	CNO	Thu, Nov 15, 2012	8.35	8.52	8.26	8.45
2312	NYSE	CNO	Wed, Nov 14, 2012	8.57	8.62	8.35	8.37
2311	NYSE	CNO	Tue, Nov 13, 2012	8.62	8.79	8.54	8.56
2310	NYSE	CNO	Mon, Nov 12, 2012	8.83	8.87	8.69	8.70
2309	NYSE	CNO	Fri, Nov 9, 2012	8.65	8.86	8.53	8.79
2308	NYSE	CNO	Thu, Nov 8, 2012	8.94	9.03	8.65	8.72
2307	NYSE	CNO	Wed, Nov 7, 2012	9.21	9.25	8.90	8.92
2306	NYSE	CNO	Tue, Nov 6, 2012	9.32	9.39	9.26	9.34
2305	NYSE	CNO	Mon, Nov 5, 2012	9.30	9.34	9.18	9.30
2304	NYSE	CNO	Fri, Nov 2, 2012	9.58	9.58	9.25	9.28
2303	NYSE	CNO	Thu, Nov 1, 2012	9.58	9.73	9.48	9.51
2302	NYSE	CNO	Wed, Oct 31, 2012	9.35	9.59	9.26	9.58
2301	NYSE	CNO	Fri, Oct 26, 2012	9.61	9.67	9.45	9.54
2300	NYSE	CNO	Thu, Oct 25, 2012	9.53	9.64	9.44	9.64
2299	NYSE	CNO	Wed, Oct 24, 2012	9.51	9.54	9.38	9.41
2298	NYSE	CNO	Tue, Oct 23, 2012	9.57	9.60	9.45	9.49
2297	NYSE	CNO	Mon, Oct 22, 2012	9.67	9.72	9.56	9.66
2296	NYSE	CNO	Fri, Oct 19, 2012	9.81	9.84	9.63	9.66
2295	NYSE	CNO	Thu, Oct 18, 2012	9.93	9.98	9.87	9.93
2294	NYSE	CNO	Wed, Oct 17, 2012	9.82	9.94	9.78	9.92
2293	NYSE	CNO	Tue, Oct 16, 2012	9.74	9.82	9.67	9.78
2292	NYSE	CNO	Mon, Oct 15, 2012	9.64	9.66	9.50	9.64
2291	NYSE	CNO	Fri, Oct 12, 2012	9.74	9.80	9.54	9.58
2290	NYSE	CNO	Thu, Oct 11, 2012	9.71	9.85	9.64	9.77
2289	NYSE	CNO	Wed, Oct 10, 2012	9.60	9.71	9.55	9.61
2288	NYSE	CNO	Tue, Oct 9, 2012	9.66	9.68	9.53	9.60
2287	NYSE	CNO	Mon, Oct 8, 2012	9.69	9.74	9.62	9.66
2286	NYSE	CNO	Fri, Oct 5, 2012	9.74	9.89	9.65	9.76
2285	NYSE	CNO	Thu, Oct 4, 2012	9.60	9.75	9.57	9.65
2284	NYSE	CNO	Wed, Oct 3, 2012	9.61	9.73	9.41	9.58
2283	NYSE	CNO	Tue, Oct 2, 2012	9.79	9.84	9.53	9.60
2282	NYSE	CNO	Mon, Oct 1, 2012	10.03	10.06	9.71	9.80
2281	NYSE	CNO	Fri, Sep 28, 2012	9.64	9.82	9.61	9.65
2280	NYSE	CNO	Thu, Sep 27, 2012	9.62	9.78	9.61	9.71
2279	NYSE	CNO	Wed, Sep 26, 2012	9.63	9.65	9.47	9.57
2278	NYSE	CNO	Tue, Sep 25, 2012	9.98	10.03	9.58	9.58
2277	NYSE	CNO	Mon, Sep 24, 2012	9.97	10.06	9.86	9.92
2276	NYSE	CNO	Fri, Sep 21, 2012	10.11	10.18	9.96	10.03
2275	NYSE	CNO	Thu, Sep 20, 2012	9.98	10.15	9.95	10.02
2274	NYSE	CNO	Wed, Sep 19, 2012	10.00	10.13	9.95	10.02
2273	NYSE	CNO	Tue, Sep 18, 2012	10.08	10.10	9.90	9.93
2272	NYSE	CNO	Mon, Sep 17, 2012	9.93	10.11	9.91	10.05
2271	NYSE	CNO	Fri, Sep 14, 2012	9.97	10.04	9.86	10.00
2270	NYSE	CNO	Thu, Sep 13, 2012	9.91	10.04	9.75	9.90
2269	NYSE	CNO	Wed, Sep 12, 2012	9.82	9.96	9.78	9.94
2268	NYSE	CNO	Tue, Sep 11, 2012	9.64	9.86	9.63	9.81
2267	NYSE	CNO	Mon, Sep 10, 2012	9.72	9.78	9.61	9.67
2266	NYSE	CNO	Fri, Sep 7, 2012	9.68	9.80	9.60	9.71
2265	NYSE	CNO	Thu, Sep 6, 2012	9.50	9.67	9.39	9.67
2264	NYSE	CNO	Wed, Sep 5, 2012	9.37	9.54	9.22	9.45
2263	NYSE	CNO	Tue, Sep 4, 2012	8.92	9.01	8.84	8.96
2262	NYSE	CNO	Fri, Aug 31, 2012	9.02	9.02	8.86	8.90
2261	NYSE	CNO	Thu, Aug 30, 2012	8.86	8.93	8.77	8.92
2260	NYSE	CNO	Wed, Aug 29, 2012	8.97	9.01	8.88	8.95
2259	NYSE	CNO	Tue, Aug 28, 2012	8.92	9.03	8.88	8.96
2258	NYSE	CNO	Mon, Aug 27, 2012	8.98	9.00	8.87	8.91
2257	NYSE	CNO	Fri, Aug 24, 2012	8.95	8.98	8.84	8.88
2256	NYSE	CNO	Thu, Aug 23, 2012	9.04	9.10	8.95	8.99
2255	NYSE	CNO	Wed, Aug 22, 2012	9.12	9.19	9.02	9.10
2254	NYSE	CNO	Tue, Aug 21, 2012	9.24	9.35	9.07	9.11
2253	NYSE	CNO	Mon, Aug 20, 2012	9.22	9.30	9.12	9.17
2252	NYSE	CNO	Fri, Aug 17, 2012	9.15	9.31	9.08	9.22
2251	NYSE	CNO	Thu, Aug 16, 2012	9.03	9.19	8.99	9.17
2250	NYSE	CNO	Wed, Aug 15, 2012	8.78	9.02	8.77	9.02
2249	NYSE	CNO	Tue, Aug 14, 2012	9.03	9.06	8.77	8.81
2248	NYSE	CNO	Mon, Aug 13, 2012	8.80	9.00	8.75	8.99
2247	NYSE	CNO	Fri, Aug 10, 2012	8.78	8.88	8.64	8.85
2246	NYSE	CNO	Thu, Aug 9, 2012	8.76	8.87	8.58	8.79
2245	NYSE	CNO	Wed, Aug 8, 2012	8.47	8.84	8.45	8.74
2244	NYSE	CNO	Tue, Aug 7, 2012	8.54	8.65	8.53	8.57
2243	NYSE	CNO	Mon, Aug 6, 2012	8.41	8.66	8.38	8.50
2242	NYSE	CNO	Fri, Aug 3, 2012	8.13	8.45	8.11	8.38
2241	NYSE	CNO	Thu, Aug 2, 2012	7.95	8.03	7.88	7.95
2240	NYSE	CNO	Wed, Aug 1, 2012	8.30	8.35	8.02	8.02
2239	NYSE	CNO	Tue, Jul 31, 2012	8.37	8.46	8.27	8.29
2238	NYSE	CNO	Mon, Jul 30, 2012	8.07	8.49	8.05	8.43
2237	NYSE	CNO	Fri, Jul 27, 2012	8.03	8.11	7.82	8.05
2236	NYSE	CNO	Thu, Jul 26, 2012	7.89	8.05	7.83	8.00
2235	NYSE	CNO	Wed, Jul 25, 2012	7.81	7.81	7.62	7.69
2234	NYSE	CNO	Tue, Jul 24, 2012	7.77	7.78	7.64	7.76
2233	NYSE	CNO	Mon, Jul 23, 2012	7.62	7.79	7.55	7.71
2232	NYSE	CNO	Fri, Jul 20, 2012	7.97	7.98	7.67	7.80
2231	NYSE	CNO	Thu, Jul 19, 2012	8.29	8.29	8.02	8.02
2230	NYSE	CNO	Wed, Jul 18, 2012	8.05	8.36	8.05	8.27
2229	NYSE	CNO	Tue, Jul 17, 2012	8.10	8.15	7.95	8.05
2228	NYSE	CNO	Mon, Jul 16, 2012	8.06	8.10	7.97	8.00
2227	NYSE	CNO	Fri, Jul 13, 2012	7.97	8.12	7.96	8.06
2226	NYSE	CNO	Thu, Jul 12, 2012	7.98	8.00	7.82	7.96
2225	NYSE	CNO	Wed, Jul 11, 2012	7.90	8.02	7.90	7.98
2224	NYSE	CNO	Tue, Jul 10, 2012	8.05	8.09	7.80	7.90
2223	NYSE	CNO	Mon, Jul 9, 2012	7.94	7.99	7.87	7.95
2222	NYSE	CNO	Fri, Jul 6, 2012	7.84	8.02	7.82	7.94
2221	NYSE	CNO	Thu, Jul 5, 2012	8.04	8.09	7.91	7.96
2220	NYSE	CNO	Tue, Jul 3, 2012	7.99	8.09	7.96	8.09
2219	NYSE	CNO	Mon, Jul 2, 2012	7.84	8.07	7.74	8.00
2218	NYSE	CNO	Fri, Jun 29, 2012	7.77	7.86	7.65	7.80
2217	NYSE	CNO	Thu, Jun 28, 2012	7.38	7.52	7.26	7.52
2216	NYSE	CNO	Wed, Jun 27, 2012	7.41	7.52	7.33	7.47
2215	NYSE	CNO	Tue, Jun 26, 2012	7.32	7.49	7.25	7.40
2214	NYSE	CNO	Mon, Jun 25, 2012	7.33	7.35	7.23	7.30
2213	NYSE	CNO	Fri, Jun 22, 2012	7.44	7.55	7.41	7.51
2212	NYSE	CNO	Thu, Jun 21, 2012	7.59	7.70	7.35	7.35
2211	NYSE	CNO	Wed, Jun 20, 2012	7.63	7.69	7.50	7.57
2210	NYSE	CNO	Tue, Jun 19, 2012	7.46	7.62	7.44	7.60
2209	NYSE	CNO	Mon, Jun 18, 2012	7.45	7.54	7.31	7.39
2208	NYSE	CNO	Fri, Jun 15, 2012	7.20	7.58	7.20	7.54
2207	NYSE	CNO	Thu, Jun 14, 2012	6.82	7.25	6.82	7.20
2206	NYSE	CNO	Wed, Jun 13, 2012	6.95	7.02	6.76	6.79
2205	NYSE	CNO	Tue, Jun 12, 2012	6.60	6.74	6.54	6.68
2204	NYSE	CNO	Mon, Jun 11, 2012	6.76	6.85	6.53	6.53
2203	NYSE	CNO	Fri, Jun 8, 2012	6.69	6.70	6.54	6.66
2202	NYSE	CNO	Thu, Jun 7, 2012	6.79	6.87	6.72	6.72
2201	NYSE	CNO	Wed, Jun 6, 2012	6.50	6.68	6.44	6.68
2200	NYSE	CNO	Tue, Jun 5, 2012	6.30	6.44	6.30	6.42
2199	NYSE	CNO	Mon, Jun 4, 2012	6.42	6.45	6.31	6.36
2198	NYSE	CNO	Fri, Jun 1, 2012	6.81	6.81	6.38	6.40
2197	NYSE	CNO	Thu, May 31, 2012	6.76	6.91	6.68	6.86
2196	NYSE	CNO	Wed, May 30, 2012	6.80	6.84	6.74	6.77
2195	NYSE	CNO	Tue, May 29, 2012	6.82	6.91	6.74	6.91
2194	NYSE	CNO	Fri, May 25, 2012	6.76	6.79	6.70	6.72
2193	NYSE	CNO	Thu, May 24, 2012	6.56	6.79	6.52	6.78
2192	NYSE	CNO	Wed, May 23, 2012	6.35	6.57	6.30	6.53
2191	NYSE	CNO	Tue, May 22, 2012	6.56	6.67	6.33	6.42
2190	NYSE	CNO	Mon, May 21, 2012	6.52	6.61	6.44	6.58
2189	NYSE	CNO	Fri, May 18, 2012	6.55	6.61	6.38	6.47
2188	NYSE	CNO	Thu, May 17, 2012	6.70	6.74	6.45	6.52
2187	NYSE	CNO	Wed, May 16, 2012	6.88	6.94	6.67	6.69
2186	NYSE	CNO	Tue, May 15, 2012	6.92	7.00	6.83	6.83
2185	NYSE	CNO	Mon, May 14, 2012	6.88	7.05	6.88	6.94
2184	NYSE	CNO	Fri, May 11, 2012	6.98	7.12	6.95	6.98
2183	NYSE	CNO	Thu, May 10, 2012	6.92	7.21	6.92	7.07
2182	NYSE	CNO	Wed, May 9, 2012	6.87	6.97	6.75	6.84
2181	NYSE	CNO	Tue, May 8, 2012	6.92	7.05	6.92	6.99
2180	NYSE	CNO	Mon, May 7, 2012	7.00	7.10	6.90	6.99
2179	NYSE	CNO	Fri, May 4, 2012	7.10	7.19	7.03	7.05
2178	NYSE	CNO	Thu, May 3, 2012	7.37	7.38	7.10	7.19
2177	NYSE	CNO	Wed, May 2, 2012	7.22	7.42	7.20	7.38
2176	NYSE	CNO	Tue, May 1, 2012	7.28	7.55	7.18	7.30
2175	NYSE	CNO	Mon, Apr 30, 2012	7.48	7.53	7.24	7.27
2174	NYSE	CNO	Fri, Apr 27, 2012	7.49	7.54	7.39	7.52
2173	NYSE	CNO	Thu, Apr 26, 2012	7.38	7.49	7.35	7.44
2172	NYSE	CNO	Wed, Apr 25, 2012	7.34	7.44	7.23	7.37
2171	NYSE	CNO	Tue, Apr 24, 2012	7.12	7.26	7.07	7.21
2170	NYSE	CNO	Mon, Apr 23, 2012	7.11	7.14	7.02	7.09
2169	NYSE	CNO	Fri, Apr 20, 2012	7.45	7.50	7.24	7.27
2168	NYSE	CNO	Thu, Apr 19, 2012	7.35	7.42	7.27	7.34
2167	NYSE	CNO	Wed, Apr 18, 2012	7.41	7.47	7.31	7.36
2166	NYSE	CNO	Tue, Apr 17, 2012	7.46	7.59	7.44	7.48
2165	NYSE	CNO	Mon, Apr 16, 2012	7.33	7.44	7.23	7.37
2164	NYSE	CNO	Fri, Apr 13, 2012	7.51	7.55	7.23	7.26
2163	NYSE	CNO	Thu, Apr 12, 2012	7.35	7.60	7.31	7.58
2162	NYSE	CNO	Wed, Apr 11, 2012	7.39	7.40	7.26	7.36
2161	NYSE	CNO	Tue, Apr 10, 2012	7.52	7.61	7.24	7.29
2160	NYSE	CNO	Mon, Apr 9, 2012	7.53	7.59	7.46	7.51
2159	NYSE	CNO	Thu, Apr 5, 2012	7.92	7.92	7.73	7.73
2158	NYSE	CNO	Wed, Apr 4, 2012	7.83	7.90	7.67	7.72
2157	NYSE	CNO	Tue, Apr 3, 2012	7.93	7.99	7.76	7.95
2156	NYSE	CNO	Mon, Apr 2, 2012	7.73	7.99	7.73	7.95
2155	NYSE	CNO	Fri, Mar 30, 2012	7.95	7.99	7.76	7.78
2154	NYSE	CNO	Thu, Mar 29, 2012	7.96	7.96	7.71	7.86
2153	NYSE	CNO	Wed, Mar 28, 2012	8.02	8.10	7.90	8.04
2152	NYSE	CNO	Tue, Mar 27, 2012	8.13	8.21	8.02	8.03
2151	NYSE	CNO	Mon, Mar 26, 2012	7.98	8.13	7.95	8.10
2150	NYSE	CNO	Fri, Mar 23, 2012	7.81	7.92	7.77	7.89
2149	NYSE	CNO	Thu, Mar 22, 2012	7.75	7.89	7.72	7.81
2148	NYSE	CNO	Wed, Mar 21, 2012	7.88	7.94	7.83	7.85
2147	NYSE	CNO	Tue, Mar 20, 2012	7.79	7.92	7.75	7.84
2146	NYSE	CNO	Mon, Mar 19, 2012	7.80	7.97	7.79	7.89
2145	NYSE	CNO	Fri, Mar 16, 2012	7.83	7.87	7.75	7.84
2144	NYSE	CNO	Thu, Mar 15, 2012	7.73	7.84	7.64	7.79
2143	NYSE	CNO	Wed, Mar 14, 2012	7.75	7.79	7.65	7.70
2142	NYSE	CNO	Tue, Mar 13, 2012	7.58	7.80	7.53	7.78
2141	NYSE	CNO	Mon, Mar 12, 2012	7.63	7.63	7.50	7.55
2140	NYSE	CNO	Fri, Mar 9, 2012	7.54	7.74	7.50	7.61
2139	NYSE	CNO	Thu, Mar 8, 2012	7.50	7.59	7.32	7.55
2138	NYSE	CNO	Wed, Mar 7, 2012	7.48	7.48	7.34	7.45
2137	NYSE	CNO	Tue, Mar 6, 2012	7.49	7.51	7.34	7.37
2136	NYSE	CNO	Mon, Mar 5, 2012	7.43	7.66	7.40	7.64
2135	NYSE	CNO	Fri, Mar 2, 2012	7.58	7.63	7.40	7.48
2134	NYSE	CNO	Thu, Mar 1, 2012	7.48	7.75	7.48	7.55
2133	NYSE	CNO	Wed, Feb 29, 2012	7.55	7.65	7.40	7.42
2132	NYSE	CNO	Tue, Feb 28, 2012	7.54	7.56	7.42	7.51
2131	NYSE	CNO	Mon, Feb 27, 2012	7.59	7.59	7.40	7.53
2130	NYSE	CNO	Fri, Feb 24, 2012	7.69	7.74	7.60	7.69
2129	NYSE	CNO	Thu, Feb 23, 2012	7.57	7.73	7.36	7.69
2128	NYSE	CNO	Wed, Feb 22, 2012	7.46	7.52	7.32	7.37
2127	NYSE	CNO	Tue, Feb 21, 2012	7.39	7.59	7.38	7.48
2126	NYSE	CNO	Fri, Feb 17, 2012	7.53	7.58	7.33	7.35
2125	NYSE	CNO	Thu, Feb 16, 2012	7.20	7.50	7.19	7.50
2124	NYSE	CNO	Wed, Feb 15, 2012	7.30	7.31	7.13	7.18
2123	NYSE	CNO	Tue, Feb 14, 2012	7.26	7.33	7.17	7.27
2122	NYSE	CNO	Mon, Feb 13, 2012	7.30	7.35	7.24	7.30
2121	NYSE	CNO	Fri, Feb 10, 2012	7.18	7.22	7.10	7.18
2120	NYSE	CNO	Thu, Feb 9, 2012	7.45	7.45	7.19	7.23
2119	NYSE	CNO	Wed, Feb 8, 2012	7.18	7.43	7.17	7.39
2118	NYSE	CNO	Tue, Feb 7, 2012	7.37	7.39	7.18	7.18
2117	NYSE	CNO	Mon, Feb 6, 2012	7.33	7.43	7.27	7.36
2116	NYSE	CNO	Fri, Feb 3, 2012	7.21	7.42	7.20	7.40
2115	NYSE	CNO	Thu, Feb 2, 2012	6.91	7.13	6.84	7.10
2114	NYSE	CNO	Wed, Feb 1, 2012	6.80	6.98	6.72	6.92
2113	NYSE	CNO	Tue, Jan 31, 2012	7.01	7.02	6.70	6.72
2112	NYSE	CNO	Mon, Jan 30, 2012	6.70	6.73	6.53	6.68
2111	NYSE	CNO	Fri, Jan 27, 2012	6.65	6.82	6.61	6.79
2110	NYSE	CNO	Thu, Jan 26, 2012	6.87	6.93	6.62	6.70
2109	NYSE	CNO	Wed, Jan 25, 2012	6.94	6.98	6.82	6.83
2108	NYSE	CNO	Tue, Jan 24, 2012	6.86	7.00	6.82	6.98
2107	NYSE	CNO	Mon, Jan 23, 2012	6.91	7.09	6.84	6.93
2106	NYSE	CNO	Fri, Jan 20, 2012	6.62	6.97	6.61	6.94
2105	NYSE	CNO	Thu, Jan 19, 2012	6.54	6.79	6.53	6.63
2104	NYSE	CNO	Wed, Jan 18, 2012	6.29	6.53	6.26	6.49
2103	NYSE	CNO	Tue, Jan 17, 2012	6.48	6.56	6.31	6.32
2102	NYSE	CNO	Fri, Jan 13, 2012	6.36	6.40	6.21	6.37
2101	NYSE	CNO	Thu, Jan 12, 2012	6.44	6.59	6.39	6.45
2100	NYSE	CNO	Wed, Jan 11, 2012	6.31	6.47	6.24	6.44
2099	NYSE	CNO	Tue, Jan 10, 2012	6.23	6.38	6.20	6.34
2098	NYSE	CNO	Mon, Jan 9, 2012	6.18	6.19	6.03	6.10
2097	NYSE	CNO	Fri, Jan 6, 2012	6.17	6.23	6.14	6.15
2096	NYSE	CNO	Thu, Jan 5, 2012	6.28	6.28	6.15	6.19
2095	NYSE	CNO	Wed, Jan 4, 2012	6.30	6.37	6.25	6.33
2094	NYSE	CNO	Tue, Jan 3, 2012	6.51	6.60	6.35	6.36
2093	NYSE	CNO	Fri, Dec 30, 2011	6.36	6.42	6.31	6.31
2092	NYSE	CNO	Thu, Dec 29, 2011	6.27	6.43	6.27	6.41
2091	NYSE	CNO	Wed, Dec 28, 2011	6.34	6.35	6.21	6.22
2090	NYSE	CNO	Tue, Dec 27, 2011	6.34	6.45	6.29	6.35
2089	NYSE	CNO	Fri, Dec 23, 2011	6.35	6.40	6.31	6.37
2088	NYSE	CNO	Thu, Dec 22, 2011	6.26	6.40	6.25	6.31
2087	NYSE	CNO	Wed, Dec 21, 2011	6.08	6.31	6.05	6.26
2086	NYSE	CNO	Tue, Dec 20, 2011	5.82	6.11	5.82	6.09
2085	NYSE	CNO	Mon, Dec 19, 2011	5.93	6.01	5.68	5.71
2084	NYSE	CNO	Fri, Dec 16, 2011	6.00	6.07	5.89	5.94
2083	NYSE	CNO	Thu, Dec 15, 2011	6.12	6.12	5.90	5.90
2082	NYSE	CNO	Wed, Dec 14, 2011	5.96	6.11	5.92	6.00
2081	NYSE	CNO	Tue, Dec 13, 2011	6.31	6.40	6.02	6.03
2080	NYSE	CNO	Mon, Dec 12, 2011	6.19	6.27	6.11	6.23
2079	NYSE	CNO	Fri, Dec 9, 2011	6.17	6.35	6.16	6.31
2078	NYSE	CNO	Thu, Dec 8, 2011	6.36	6.42	6.11	6.14
2077	NYSE	CNO	Wed, Dec 7, 2011	6.25	6.50	6.20	6.45
2076	NYSE	CNO	Tue, Dec 6, 2011	6.28	6.44	6.25	6.31
2075	NYSE	CNO	Mon, Dec 5, 2011	6.33	6.40	6.20	6.26
2074	NYSE	CNO	Fri, Dec 2, 2011	6.31	6.40	6.19	6.21
2073	NYSE	CNO	Thu, Dec 1, 2011	6.27	6.35	6.16	6.20
2072	NYSE	CNO	Wed, Nov 30, 2011	6.04	6.32	6.00	6.32
2071	NYSE	CNO	Tue, Nov 29, 2011	5.83	5.90	5.78	5.78
2070	NYSE	CNO	Mon, Nov 28, 2011	5.88	5.98	5.81	5.92
2069	NYSE	CNO	Fri, Nov 25, 2011	5.69	5.87	5.62	5.62
2068	NYSE	CNO	Wed, Nov 23, 2011	5.92	5.97	5.73	5.74
2067	NYSE	CNO	Tue, Nov 22, 2011	5.97	6.11	5.96	6.00
2066	NYSE	CNO	Mon, Nov 21, 2011	6.00	6.06	5.82	6.00
2065	NYSE	CNO	Fri, Nov 18, 2011	6.09	6.16	6.01	6.12
2064	NYSE	CNO	Thu, Nov 17, 2011	6.22	6.30	6.03	6.08
2063	NYSE	CNO	Wed, Nov 16, 2011	6.29	6.39	6.20	6.22
2062	NYSE	CNO	Tue, Nov 15, 2011	6.21	6.45	6.15	6.39
2061	NYSE	CNO	Mon, Nov 14, 2011	6.24	6.37	6.20	6.25
2060	NYSE	CNO	Fri, Nov 11, 2011	6.27	6.48	6.25	6.30
2059	NYSE	CNO	Thu, Nov 10, 2011	6.23	6.25	6.06	6.19
2058	NYSE	CNO	Wed, Nov 9, 2011	6.18	6.31	6.08	6.11
2057	NYSE	CNO	Tue, Nov 8, 2011	6.29	6.47	6.23	6.39
2056	NYSE	CNO	Mon, Nov 7, 2011	6.11	6.29	6.03	6.27
2055	NYSE	CNO	Fri, Nov 4, 2011	6.20	6.26	6.07	6.14
2054	NYSE	CNO	Thu, Nov 3, 2011	6.33	6.37	6.02	6.29
2053	NYSE	CNO	Wed, Nov 2, 2011	6.06	6.22	6.03	6.18
2052	NYSE	CNO	Tue, Nov 1, 2011	5.93	6.22	5.90	6.02
2051	NYSE	CNO	Mon, Oct 31, 2011	6.45	6.50	6.25	6.25
2050	NYSE	CNO	Fri, Oct 28, 2011	6.63	6.71	6.56	6.60
2049	NYSE	CNO	Thu, Oct 27, 2011	6.36	6.79	6.23	6.52
2048	NYSE	CNO	Wed, Oct 26, 2011	5.78	6.17	5.78	6.06
2047	NYSE	CNO	Tue, Oct 25, 2011	5.86	5.89	5.65	5.65
2046	NYSE	CNO	Mon, Oct 24, 2011	5.82	5.97	5.74	5.95
2045	NYSE	CNO	Fri, Oct 21, 2011	5.75	5.85	5.64	5.79
2044	NYSE	CNO	Thu, Oct 20, 2011	5.58	5.73	5.46	5.68
2043	NYSE	CNO	Wed, Oct 19, 2011	5.79	5.90	5.55	5.57
2042	NYSE	CNO	Tue, Oct 18, 2011	5.60	5.84	5.41	5.79
2041	NYSE	CNO	Mon, Oct 17, 2011	5.71	5.76	5.54	5.56
2040	NYSE	CNO	Fri, Oct 14, 2011	5.66	5.87	5.57	5.82
2039	NYSE	CNO	Thu, Oct 13, 2011	5.68	5.74	5.47	5.57
2038	NYSE	CNO	Wed, Oct 12, 2011	5.62	5.83	5.58	5.75
2037	NYSE	CNO	Tue, Oct 11, 2011	5.32	5.60	5.28	5.54
2036	NYSE	CNO	Mon, Oct 10, 2011	5.40	5.49	5.28	5.36
2035	NYSE	CNO	Fri, Oct 7, 2011	5.48	5.51	5.23	5.23
2034	NYSE	CNO	Thu, Oct 6, 2011	5.38	5.55	5.33	5.43
2033	NYSE	CNO	Wed, Oct 5, 2011	5.13	5.41	5.03	5.39
2032	NYSE	CNO	Tue, Oct 4, 2011	4.89	5.16	4.73	5.14
2031	NYSE	CNO	Mon, Oct 3, 2011	5.35	5.44	4.93	4.98
2030	NYSE	CNO	Fri, Sep 30, 2011	5.54	5.68	5.40	5.41
2029	NYSE	CNO	Thu, Sep 29, 2011	5.49	5.68	5.38	5.62
2028	NYSE	CNO	Wed, Sep 28, 2011	5.68	5.69	5.33	5.34
2027	NYSE	CNO	Tue, Sep 27, 2011	5.85	5.91	5.61	5.66
2026	NYSE	CNO	Mon, Sep 26, 2011	5.62	5.70	5.43	5.70
2025	NYSE	CNO	Fri, Sep 23, 2011	5.60	5.69	5.50	5.55
2024	NYSE	CNO	Thu, Sep 22, 2011	5.45	5.74	5.36	5.67
2023	NYSE	CNO	Wed, Sep 21, 2011	5.72	5.89	5.60	5.60
2022	NYSE	CNO	Tue, Sep 20, 2011	5.88	6.01	5.71	5.73
2021	NYSE	CNO	Mon, Sep 19, 2011	5.83	5.96	5.73	5.87
2020	NYSE	CNO	Fri, Sep 16, 2011	6.11	6.13	5.92	5.99
2019	NYSE	CNO	Thu, Sep 15, 2011	5.94	6.03	5.84	6.02
2018	NYSE	CNO	Wed, Sep 14, 2011	5.90	5.96	5.65	5.86
2017	NYSE	CNO	Tue, Sep 13, 2011	5.82	6.02	5.75	5.87
2016	NYSE	CNO	Mon, Sep 12, 2011	5.60	5.82	5.55	5.80
2015	NYSE	CNO	Fri, Sep 9, 2011	5.89	5.90	5.66	5.71
2014	NYSE	CNO	Thu, Sep 8, 2011	6.08	6.19	5.90	5.96
2013	NYSE	CNO	Wed, Sep 7, 2011	5.91	6.18	5.88	6.16
2012	NYSE	CNO	Tue, Sep 6, 2011	5.61	5.80	5.58	5.79
2011	NYSE	CNO	Fri, Sep 2, 2011	6.01	6.08	5.78	5.81
2010	NYSE	CNO	Thu, Sep 1, 2011	6.45	6.54	6.13	6.16
2009	NYSE	CNO	Wed, Aug 31, 2011	6.52	6.60	6.25	6.43
2008	NYSE	CNO	Tue, Aug 30, 2011	6.41	6.50	6.20	6.41
2007	NYSE	CNO	Mon, Aug 29, 2011	6.11	6.63	6.11	6.47
2006	NYSE	CNO	Fri, Aug 26, 2011	5.84	6.15	5.72	6.01
2005	NYSE	CNO	Thu, Aug 25, 2011	6.15	6.22	5.77	5.89
2004	NYSE	CNO	Wed, Aug 24, 2011	5.85	6.21	5.83	6.07
2003	NYSE	CNO	Tue, Aug 23, 2011	5.70	5.94	5.55	5.88
2002	NYSE	CNO	Mon, Aug 22, 2011	5.96	6.00	5.59	5.71
2001	NYSE	CNO	Fri, Aug 19, 2011	5.87	6.17	5.81	5.81
2000	NYSE	CNO	Thu, Aug 18, 2011	5.95	6.06	5.75	6.05
1999	NYSE	CNO	Wed, Aug 17, 2011	6.12	6.32	6.10	6.20
1998	NYSE	CNO	Tue, Aug 16, 2011	6.05	6.19	5.95	6.05
1997	NYSE	CNO	Mon, Aug 15, 2011	5.95	6.19	5.92	6.18
1996	NYSE	CNO	Fri, Aug 12, 2011	5.85	6.02	5.75	5.82
1995	NYSE	CNO	Thu, Aug 11, 2011	5.42	5.85	5.34	5.73
1994	NYSE	CNO	Wed, Aug 10, 2011	5.83	5.84	5.39	5.39
1993	NYSE	CNO	Tue, Aug 9, 2011	5.77	5.93	5.28	5.93
1992	NYSE	CNO	Mon, Aug 8, 2011	6.30	6.57	5.57	5.69
1991	NYSE	CNO	Fri, Aug 5, 2011	6.89	6.92	6.31	6.59
1990	NYSE	CNO	Thu, Aug 4, 2011	7.06	7.14	6.78	6.79
1989	NYSE	CNO	Wed, Aug 3, 2011	7.13	7.22	6.95	7.16
1988	NYSE	CNO	Tue, Aug 2, 2011	7.32	7.44	7.05	7.05
1987	NYSE	CNO	Mon, Aug 1, 2011	7.49	7.56	7.24	7.40
1986	NYSE	CNO	Fri, Jul 29, 2011	7.32	7.46	7.22	7.35
1985	NYSE	CNO	Thu, Jul 28, 2011	7.42	7.64	7.42	7.47
1984	NYSE	CNO	Wed, Jul 27, 2011	7.66	7.67	7.36	7.42
1983	NYSE	CNO	Tue, Jul 26, 2011	7.79	7.86	7.71	7.73
1982	NYSE	CNO	Mon, Jul 25, 2011	7.72	7.87	7.65	7.76
1981	NYSE	CNO	Fri, Jul 22, 2011	7.88	7.95	7.75	7.81
1980	NYSE	CNO	Thu, Jul 21, 2011	7.75	7.87	7.75	7.87
1979	NYSE	CNO	Wed, Jul 20, 2011	7.52	7.74	7.44	7.72
1978	NYSE	CNO	Tue, Jul 19, 2011	7.23	7.49	7.22	7.46
1977	NYSE	CNO	Mon, Jul 18, 2011	7.39	7.42	7.15	7.18
1976	NYSE	CNO	Fri, Jul 15, 2011	7.51	7.57	7.38	7.45
1975	NYSE	CNO	Thu, Jul 14, 2011	7.57	7.66	7.44	7.48
1974	NYSE	CNO	Wed, Jul 13, 2011	7.55	7.70	7.51	7.57
1973	NYSE	CNO	Tue, Jul 12, 2011	7.46	7.67	7.43	7.47
1972	NYSE	CNO	Mon, Jul 11, 2011	7.67	7.69	7.46	7.50
1971	NYSE	CNO	Fri, Jul 8, 2011	7.77	7.81	7.56	7.79
1970	NYSE	CNO	Thu, Jul 7, 2011	8.01	8.07	7.86	7.88
1969	NYSE	CNO	Wed, Jul 6, 2011	7.92	8.06	7.86	8.02
1968	NYSE	CNO	Tue, Jul 5, 2011	8.04	8.07	7.82	7.93
1967	NYSE	CNO	Fri, Jul 1, 2011	7.94	8.15	7.91	8.04
1966	NYSE	CNO	Thu, Jun 30, 2011	7.76	7.92	7.75	7.91
1965	NYSE	CNO	Wed, Jun 29, 2011	7.61	7.75	7.53	7.75
1964	NYSE	CNO	Tue, Jun 28, 2011	7.32	7.57	7.31	7.57
1963	NYSE	CNO	Mon, Jun 27, 2011	7.22	7.38	7.22	7.27
1962	NYSE	CNO	Fri, Jun 24, 2011	7.38	7.48	7.20	7.24
1961	NYSE	CNO	Thu, Jun 23, 2011	7.43	7.43	7.20	7.32
1960	NYSE	CNO	Wed, Jun 22, 2011	7.46	7.72	7.43	7.54
1959	NYSE	CNO	Tue, Jun 21, 2011	7.46	7.63	7.44	7.50
1958	NYSE	CNO	Mon, Jun 20, 2011	7.20	7.50	7.15	7.38
1957	NYSE	CNO	Fri, Jun 17, 2011	7.26	7.33	7.10	7.20
1956	NYSE	CNO	Thu, Jun 16, 2011	7.27	7.36	7.12	7.19
1955	NYSE	CNO	Wed, Jun 15, 2011	7.29	7.37	7.21	7.26
1954	NYSE	CNO	Tue, Jun 14, 2011	7.29	7.53	7.26	7.39
1953	NYSE	CNO	Mon, Jun 13, 2011	7.14	7.28	6.97	7.20
1952	NYSE	CNO	Fri, Jun 10, 2011	7.23	7.27	7.08	7.13
1951	NYSE	CNO	Thu, Jun 9, 2011	7.28	7.34	7.21	7.28
1950	NYSE	CNO	Wed, Jun 8, 2011	7.20	7.31	7.16	7.24
1949	NYSE	CNO	Tue, Jun 7, 2011	7.38	7.47	7.24	7.24
1948	NYSE	CNO	Mon, Jun 6, 2011	7.41	7.42	7.22	7.34
1947	NYSE	CNO	Fri, Jun 3, 2011	7.41	7.49	7.31	7.43
1946	NYSE	CNO	Thu, Jun 2, 2011	7.38	7.61	7.38	7.55
1945	NYSE	CNO	Wed, Jun 1, 2011	7.74	7.78	7.41	7.43
1944	NYSE	CNO	Tue, May 31, 2011	7.75	7.87	7.70	7.74
1943	NYSE	CNO	Fri, May 27, 2011	7.62	7.75	7.57	7.64
1942	NYSE	CNO	Thu, May 26, 2011	7.45	7.67	7.43	7.59
1941	NYSE	CNO	Wed, May 25, 2011	7.47	7.59	7.41	7.49
1940	NYSE	CNO	Tue, May 24, 2011	7.47	7.64	7.43	7.50
1939	NYSE	CNO	Mon, May 23, 2011	7.38	7.51	7.30	7.42
1938	NYSE	CNO	Fri, May 20, 2011	7.74	7.76	7.57	7.60
1937	NYSE	CNO	Thu, May 19, 2011	7.51	7.90	7.51	7.79
1936	NYSE	CNO	Wed, May 18, 2011	7.55	7.58	7.42	7.49
1935	NYSE	CNO	Tue, May 17, 2011	7.61	7.68	7.48	7.52
1934	NYSE	CNO	Mon, May 16, 2011	7.53	7.86	7.50	7.66
1933	NYSE	CNO	Fri, May 13, 2011	7.79	7.87	7.56	7.61
1932	NYSE	CNO	Thu, May 12, 2011	7.86	7.92	7.72	7.77
1931	NYSE	CNO	Wed, May 11, 2011	7.81	8.01	7.70	7.95
1930	NYSE	CNO	Tue, May 10, 2011	7.88	7.89	7.76	7.81
1929	NYSE	CNO	Mon, May 9, 2011	7.69	7.84	7.66	7.84
1928	NYSE	CNO	Fri, May 6, 2011	7.87	7.94	7.63	7.70
1927	NYSE	CNO	Thu, May 5, 2011	7.67	7.82	7.54	7.78
1926	NYSE	CNO	Wed, May 4, 2011	7.93	7.95	7.65	7.72
1925	NYSE	CNO	Tue, May 3, 2011	8.06	8.34	7.90	7.92
1924	NYSE	CNO	Mon, May 2, 2011	8.12	8.15	7.97	8.04
1923	NYSE	CNO	Fri, Apr 29, 2011	7.96	8.13	7.90	8.06
1922	NYSE	CNO	Thu, Apr 28, 2011	7.85	8.04	7.85	7.95
1921	NYSE	CNO	Wed, Apr 27, 2011	7.85	7.85	7.76	7.85
1920	NYSE	CNO	Tue, Apr 26, 2011	7.86	7.96	7.81	7.81
1919	NYSE	CNO	Mon, Apr 25, 2011	7.47	7.91	7.43	7.82
1918	NYSE	CNO	Thu, Apr 21, 2011	7.46	7.51	7.42	7.50
1917	NYSE	CNO	Wed, Apr 20, 2011	7.34	7.59	7.34	7.41
1916	NYSE	CNO	Tue, Apr 19, 2011	7.26	7.31	7.13	7.22
1915	NYSE	CNO	Mon, Apr 18, 2011	7.15	7.32	7.12	7.24
1914	NYSE	CNO	Fri, Apr 15, 2011	7.48	7.50	7.26	7.30
1913	NYSE	CNO	Thu, Apr 14, 2011	7.36	7.50	7.32	7.49
1912	NYSE	CNO	Wed, Apr 13, 2011	7.72	7.78	7.37	7.45
1911	NYSE	CNO	Tue, Apr 12, 2011	7.74	7.76	7.62	7.62
1910	NYSE	CNO	Mon, Apr 11, 2011	7.85	7.92	7.79	7.81
1909	NYSE	CNO	Fri, Apr 8, 2011	7.95	8.00	7.68	7.83
1908	NYSE	CNO	Thu, Apr 7, 2011	7.99	8.05	7.84	7.88
1907	NYSE	CNO	Wed, Apr 6, 2011	7.78	8.02	7.78	7.97
1906	NYSE	CNO	Tue, Apr 5, 2011	7.70	7.79	7.62	7.76
1905	NYSE	CNO	Mon, Apr 4, 2011	7.68	7.77	7.66	7.71
1904	NYSE	CNO	Fri, Apr 1, 2011	7.59	7.70	7.57	7.63
1903	NYSE	CNO	Thu, Mar 31, 2011	7.40	7.60	7.36	7.51
1902	NYSE	CNO	Wed, Mar 30, 2011	7.28	7.47	7.22	7.42
1901	NYSE	CNO	Tue, Mar 29, 2011	7.13	7.23	7.07	7.21
1900	NYSE	CNO	Mon, Mar 28, 2011	7.27	7.27	7.14	7.15
1899	NYSE	CNO	Fri, Mar 25, 2011	7.19	7.30	7.07	7.22
1898	NYSE	CNO	Thu, Mar 24, 2011	7.12	7.23	7.07	7.19
1897	NYSE	CNO	Wed, Mar 23, 2011	7.14	7.17	7.01	7.08
1896	NYSE	CNO	Tue, Mar 22, 2011	7.09	7.18	7.06	7.17
1895	NYSE	CNO	Mon, Mar 21, 2011	7.05	7.10	6.94	7.08
1894	NYSE	CNO	Fri, Mar 18, 2011	6.87	6.98	6.84	6.96
1893	NYSE	CNO	Thu, Mar 17, 2011	6.94	6.99	6.73	6.77
1892	NYSE	CNO	Wed, Mar 16, 2011	6.98	6.98	6.74	6.79
1891	NYSE	CNO	Tue, Mar 15, 2011	6.74	6.95	6.68	6.92
1890	NYSE	CNO	Mon, Mar 14, 2011	6.95	7.02	6.88	6.95
1889	NYSE	CNO	Fri, Mar 11, 2011	7.04	7.19	6.99	7.15
1888	NYSE	CNO	Thu, Mar 10, 2011	7.18	7.23	7.09	7.13
1887	NYSE	CNO	Wed, Mar 9, 2011	7.36	7.40	7.24	7.29
1886	NYSE	CNO	Tue, Mar 8, 2011	7.26	7.43	7.19	7.38
1885	NYSE	CNO	Mon, Mar 7, 2011	7.33	7.34	7.12	7.22
1884	NYSE	CNO	Fri, Mar 4, 2011	7.38	7.43	7.22	7.26
1883	NYSE	CNO	Thu, Mar 3, 2011	7.26	7.47	7.26	7.44
1882	NYSE	CNO	Wed, Mar 2, 2011	7.27	7.29	7.18	7.25
1881	NYSE	CNO	Tue, Mar 1, 2011	7.29	7.33	7.17	7.25
1880	NYSE	CNO	Mon, Feb 28, 2011	7.05	7.24	6.96	7.24
1879	NYSE	CNO	Fri, Feb 25, 2011	6.84	7.02	6.80	7.02
1878	NYSE	CNO	Thu, Feb 24, 2011	6.90	6.99	6.66	6.83
1877	NYSE	CNO	Wed, Feb 23, 2011	6.76	7.15	6.65	6.88
1876	NYSE	CNO	Tue, Feb 22, 2011	6.42	6.50	6.34	6.36
1875	NYSE	CNO	Fri, Feb 18, 2011	6.65	6.65	6.46	6.49
1874	NYSE	CNO	Thu, Feb 17, 2011	6.54	6.68	6.50	6.62
1873	NYSE	CNO	Wed, Feb 16, 2011	6.58	6.64	6.53	6.54
1872	NYSE	CNO	Tue, Feb 15, 2011	6.45	6.58	6.42	6.53
1871	NYSE	CNO	Mon, Feb 14, 2011	6.47	6.49	6.41	6.47
1870	NYSE	CNO	Fri, Feb 11, 2011	6.33	6.46	6.28	6.46
1869	NYSE	CNO	Thu, Feb 10, 2011	6.42	6.47	6.32	6.32
1868	NYSE	CNO	Wed, Feb 9, 2011	6.47	6.52	6.40	6.51
1867	NYSE	CNO	Tue, Feb 8, 2011	6.43	6.58	6.35	6.53
1866	NYSE	CNO	Mon, Feb 7, 2011	6.33	6.54	6.33	6.46
1865	NYSE	CNO	Fri, Feb 4, 2011	6.31	6.38	6.23	6.31
1864	NYSE	CNO	Thu, Feb 3, 2011	6.36	6.38	6.23	6.28
1863	NYSE	CNO	Wed, Feb 2, 2011	6.44	6.54	6.36	6.36
1862	NYSE	CNO	Tue, Feb 1, 2011	6.39	6.57	6.36	6.49
1861	NYSE	CNO	Mon, Jan 31, 2011	6.33	6.42	6.28	6.33
1860	NYSE	CNO	Fri, Jan 28, 2011	6.54	6.57	6.30	6.30
1859	NYSE	CNO	Thu, Jan 27, 2011	6.56	6.61	6.50	6.53
1858	NYSE	CNO	Wed, Jan 26, 2011	6.62	6.67	6.52	6.55
1857	NYSE	CNO	Tue, Jan 25, 2011	6.65	6.66	6.50	6.58
1856	NYSE	CNO	Mon, Jan 24, 2011	6.48	6.78	6.40	6.72
1855	NYSE	CNO	Fri, Jan 21, 2011	6.66	6.66	6.47	6.47
1854	NYSE	CNO	Thu, Jan 20, 2011	6.62	6.73	6.51	6.55
1853	NYSE	CNO	Wed, Jan 19, 2011	6.91	6.94	6.61	6.67
1852	NYSE	CNO	Tue, Jan 18, 2011	6.99	7.02	6.94	6.94
1851	NYSE	CNO	Fri, Jan 14, 2011	6.97	7.04	6.93	7.01
1850	NYSE	CNO	Thu, Jan 13, 2011	7.04	7.06	6.96	7.00
1849	NYSE	CNO	Wed, Jan 12, 2011	7.05	7.09	6.95	7.02
1848	NYSE	CNO	Tue, Jan 11, 2011	7.00	7.00	6.90	6.97
1847	NYSE	CNO	Mon, Jan 10, 2011	7.00	7.03	6.85	6.91
1846	NYSE	CNO	Fri, Jan 7, 2011	7.01	7.12	6.87	7.05
1845	NYSE	CNO	Thu, Jan 6, 2011	7.17	7.21	6.94	6.97
1844	NYSE	CNO	Wed, Jan 5, 2011	7.00	7.22	6.96	7.19
1843	NYSE	CNO	Tue, Jan 4, 2011	7.15	7.17	6.92	7.00
1842	NYSE	CNO	Mon, Jan 3, 2011	6.86	7.14	6.86	7.12
1841	NYSE	CNO	Fri, Dec 31, 2010	6.83	6.86	6.76	6.78
1840	NYSE	CNO	Thu, Dec 30, 2010	6.87	6.95	6.84	6.87
1839	NYSE	CNO	Wed, Dec 29, 2010	6.97	7.03	6.86	6.87
1838	NYSE	CNO	Tue, Dec 28, 2010	7.02	7.04	6.86	6.93
1837	NYSE	CNO	Mon, Dec 27, 2010	6.86	7.05	6.86	7.03
1836	NYSE	CNO	Thu, Dec 23, 2010	7.04	7.13	6.84	6.90
1835	NYSE	CNO	Wed, Dec 22, 2010	6.90	7.08	6.85	6.99
1834	NYSE	CNO	Tue, Dec 21, 2010	6.78	6.88	6.65	6.87
1833	NYSE	CNO	Mon, Dec 20, 2010	6.72	6.78	6.65	6.74
1832	NYSE	CNO	Fri, Dec 17, 2010	6.86	6.86	6.61	6.65
1831	NYSE	CNO	Thu, Dec 16, 2010	6.77	6.88	6.69	6.88
1830	NYSE	CNO	Wed, Dec 15, 2010	6.71	6.87	6.68	6.72
1829	NYSE	CNO	Tue, Dec 14, 2010	6.71	6.86	6.69	6.69
1828	NYSE	CNO	Mon, Dec 13, 2010	6.85	6.88	6.66	6.66
1827	NYSE	CNO	Fri, Dec 10, 2010	6.73	6.80	6.63	6.80
1826	NYSE	CNO	Thu, Dec 9, 2010	6.49	6.84	6.46	6.69
1825	NYSE	CNO	Wed, Dec 8, 2010	6.32	6.50	6.27	6.43
1824	NYSE	CNO	Tue, Dec 7, 2010	6.36	6.44	6.25	6.29
1823	NYSE	CNO	Mon, Dec 6, 2010	6.24	6.34	6.20	6.30
1822	NYSE	CNO	Fri, Dec 3, 2010	6.14	6.25	6.09	6.25
1821	NYSE	CNO	Thu, Dec 2, 2010	6.03	6.19	5.99	6.18
1820	NYSE	CNO	Wed, Dec 1, 2010	5.94	6.06	5.91	6.03
1819	NYSE	CNO	Tue, Nov 30, 2010	5.71	5.85	5.69	5.85
1818	NYSE	CNO	Mon, Nov 29, 2010	5.76	5.83	5.66	5.79
1817	NYSE	CNO	Fri, Nov 26, 2010	5.79	5.88	5.74	5.81
1816	NYSE	CNO	Wed, Nov 24, 2010	5.75	5.87	5.73	5.87
1815	NYSE	CNO	Tue, Nov 23, 2010	5.66	5.73	5.61	5.72
1814	NYSE	CNO	Mon, Nov 22, 2010	5.72	5.83	5.65	5.81
1813	NYSE	CNO	Fri, Nov 19, 2010	5.69	5.81	5.63	5.75
1812	NYSE	CNO	Thu, Nov 18, 2010	5.69	5.76	5.66	5.71
1811	NYSE	CNO	Wed, Nov 17, 2010	5.59	5.64	5.53	5.56
1810	NYSE	CNO	Tue, Nov 16, 2010	5.73	5.78	5.51	5.56
1809	NYSE	CNO	Mon, Nov 15, 2010	5.91	5.92	5.78	5.78
1808	NYSE	CNO	Fri, Nov 12, 2010	5.87	5.95	5.82	5.83
1807	NYSE	CNO	Thu, Nov 11, 2010	5.86	6.01	5.86	5.96
1806	NYSE	CNO	Wed, Nov 10, 2010	5.89	6.02	5.84	5.94
1805	NYSE	CNO	Tue, Nov 9, 2010	6.02	6.02	5.80	5.86
1804	NYSE	CNO	Mon, Nov 8, 2010	5.97	6.02	5.88	5.99
1803	NYSE	CNO	Fri, Nov 5, 2010	5.97	6.18	5.95	6.05
1802	NYSE	CNO	Thu, Nov 4, 2010	5.89	5.99	5.83	5.99
1801	NYSE	CNO	Wed, Nov 3, 2010	5.76	5.83	5.60	5.79
1800	NYSE	CNO	Tue, Nov 2, 2010	5.49	5.59	5.44	5.59
1799	NYSE	CNO	Mon, Nov 1, 2010	5.46	5.52	5.36	5.44
1798	NYSE	CNO	Fri, Oct 29, 2010	5.50	5.50	5.42	5.44
1797	NYSE	CNO	Thu, Oct 28, 2010	5.59	5.61	5.45	5.52
1796	NYSE	CNO	Wed, Oct 27, 2010	5.47	5.56	5.44	5.52
1795	NYSE	CNO	Tue, Oct 26, 2010	5.49	5.55	5.45	5.55
1794	NYSE	CNO	Mon, Oct 25, 2010	5.60	5.65	5.53	5.55
1793	NYSE	CNO	Fri, Oct 22, 2010	5.55	5.60	5.50	5.54
1792	NYSE	CNO	Thu, Oct 21, 2010	5.42	5.57	5.37	5.53
1791	NYSE	CNO	Wed, Oct 20, 2010	5.30	5.42	5.30	5.37
1790	NYSE	CNO	Tue, Oct 19, 2010	5.31	5.43	5.23	5.26
1789	NYSE	CNO	Mon, Oct 18, 2010	5.33	5.53	5.33	5.45
1788	NYSE	CNO	Fri, Oct 15, 2010	5.57	5.57	5.32	5.32
1787	NYSE	CNO	Thu, Oct 14, 2010	5.49	5.58	5.44	5.49
1786	NYSE	CNO	Wed, Oct 13, 2010	5.54	5.64	5.49	5.55
1785	NYSE	CNO	Tue, Oct 12, 2010	5.51	5.53	5.41	5.49
1784	NYSE	CNO	Mon, Oct 11, 2010	5.54	5.58	5.50	5.55
1783	NYSE	CNO	Fri, Oct 8, 2010	5.49	5.56	5.42	5.55
1782	NYSE	CNO	Thu, Oct 7, 2010	5.57	5.58	5.42	5.49
1781	NYSE	CNO	Wed, Oct 6, 2010	5.39	5.52	5.38	5.49
1780	NYSE	CNO	Tue, Oct 5, 2010	5.35	5.45	5.22	5.42
1779	NYSE	CNO	Mon, Oct 4, 2010	5.38	5.44	5.25	5.26
1778	NYSE	CNO	Fri, Oct 1, 2010	5.58	5.58	5.36	5.40
1777	NYSE	CNO	Thu, Sep 30, 2010	5.57	5.62	5.40	5.54
1776	NYSE	CNO	Wed, Sep 29, 2010	5.46	5.60	5.42	5.53
1775	NYSE	CNO	Tue, Sep 28, 2010	5.58	5.58	5.34	5.51
1774	NYSE	CNO	Mon, Sep 27, 2010	5.58	5.58	5.48	5.54
1773	NYSE	CNO	Fri, Sep 24, 2010	5.53	5.62	5.48	5.58
1772	NYSE	CNO	Thu, Sep 23, 2010	5.43	5.46	5.21	5.23
1771	NYSE	CNO	Wed, Sep 22, 2010	5.65	5.68	5.42	5.49
1770	NYSE	CNO	Tue, Sep 21, 2010	5.61	5.78	5.55	5.71
1769	NYSE	CNO	Mon, Sep 20, 2010	5.32	5.64	5.28	5.62
1768	NYSE	CNO	Fri, Sep 17, 2010	5.31	5.34	5.08	5.34
1767	NYSE	CNO	Thu, Sep 16, 2010	5.31	5.32	5.21	5.24
1766	NYSE	CNO	Wed, Sep 15, 2010	5.29	5.37	5.19	5.34
1765	NYSE	CNO	Tue, Sep 14, 2010	5.45	5.45	5.33	5.34
1764	NYSE	CNO	Mon, Sep 13, 2010	5.40	5.48	5.37	5.47
1763	NYSE	CNO	Fri, Sep 10, 2010	5.30	5.35	5.23	5.31
1762	NYSE	CNO	Thu, Sep 9, 2010	5.42	5.42	5.18	5.25
1761	NYSE	CNO	Wed, Sep 8, 2010	5.23	5.35	5.22	5.28
1760	NYSE	CNO	Tue, Sep 7, 2010	5.30	5.33	5.14	5.22
1759	NYSE	CNO	Fri, Sep 3, 2010	5.33	5.38	5.17	5.35
1758	NYSE	CNO	Thu, Sep 2, 2010	5.06	5.23	5.00	5.22
1757	NYSE	CNO	Wed, Sep 1, 2010	4.76	5.10	4.76	5.09
1756	NYSE	CNO	Tue, Aug 31, 2010	4.63	4.74	4.63	4.73
1755	NYSE	CNO	Mon, Aug 30, 2010	4.83	4.85	4.65	4.65
1754	NYSE	CNO	Fri, Aug 27, 2010	4.76	4.87	4.62	4.86
1753	NYSE	CNO	Thu, Aug 26, 2010	4.85	4.90	4.67	4.67
1752	NYSE	CNO	Wed, Aug 25, 2010	4.73	4.86	4.67	4.83
1751	NYSE	CNO	Tue, Aug 24, 2010	4.69	4.86	4.69	4.80
1750	NYSE	CNO	Mon, Aug 23, 2010	4.83	4.90	4.64	4.83
1749	NYSE	CNO	Fri, Aug 20, 2010	4.77	4.85	4.69	4.75
1748	NYSE	CNO	Thu, Aug 19, 2010	4.91	4.96	4.78	4.80
1747	NYSE	CNO	Wed, Aug 18, 2010	4.93	5.03	4.87	4.96
1746	NYSE	CNO	Tue, Aug 17, 2010	5.11	5.11	4.91	4.96
1745	NYSE	CNO	Mon, Aug 16, 2010	4.95	5.08	4.92	5.01
1744	NYSE	CNO	Fri, Aug 13, 2010	5.05	5.15	4.97	4.97
1743	NYSE	CNO	Thu, Aug 12, 2010	4.92	5.16	4.91	5.07
1742	NYSE	CNO	Wed, Aug 11, 2010	5.16	5.25	5.02	5.03
1741	NYSE	CNO	Tue, Aug 10, 2010	5.42	5.47	5.30	5.35
1740	NYSE	CNO	Mon, Aug 9, 2010	5.58	5.60	5.47	5.54
1739	NYSE	CNO	Fri, Aug 6, 2010	5.50	5.55	5.22	5.50
1738	NYSE	CNO	Thu, Aug 5, 2010	5.55	5.65	5.48	5.60
1737	NYSE	CNO	Wed, Aug 4, 2010	5.55	5.73	5.53	5.65
1736	NYSE	CNO	Tue, Aug 3, 2010	5.61	5.64	5.30	5.30
1735	NYSE	CNO	Mon, Aug 2, 2010	5.53	5.65	5.44	5.64
1734	NYSE	CNO	Fri, Jul 30, 2010	5.24	5.48	5.22	5.37
1733	NYSE	CNO	Thu, Jul 29, 2010	5.31	5.43	5.18	5.37
1732	NYSE	CNO	Wed, Jul 28, 2010	5.41	5.50	5.22	5.25
1731	NYSE	CNO	Tue, Jul 27, 2010	5.50	5.58	5.42	5.47
1730	NYSE	CNO	Mon, Jul 26, 2010	5.35	5.47	5.33	5.43
1729	NYSE	CNO	Fri, Jul 23, 2010	5.14	5.40	5.09	5.36
1728	NYSE	CNO	Thu, Jul 22, 2010	5.07	5.23	5.04	5.19
1727	NYSE	CNO	Wed, Jul 21, 2010	5.11	5.14	4.90	4.96
1726	NYSE	CNO	Tue, Jul 20, 2010	4.70	5.08	4.70	5.07
1725	NYSE	CNO	Mon, Jul 19, 2010	4.86	4.91	4.71	4.82
1724	NYSE	CNO	Fri, Jul 16, 2010	5.07	5.07	4.76	4.84
1723	NYSE	CNO	Thu, Jul 15, 2010	5.30	5.30	5.04	5.16
1722	NYSE	CNO	Wed, Jul 14, 2010	5.32	5.45	5.21	5.31
1721	NYSE	CNO	Tue, Jul 13, 2010	5.40	5.45	5.30	5.38
1720	NYSE	CNO	Mon, Jul 12, 2010	5.26	5.36	5.15	5.27
1719	NYSE	CNO	Fri, Jul 9, 2010	5.15	5.29	5.09	5.28
1718	NYSE	CNO	Thu, Jul 8, 2010	5.09	5.18	4.97	5.17
1717	NYSE	CNO	Wed, Jul 7, 2010	4.75	5.01	4.71	5.01
1716	NYSE	CNO	Tue, Jul 6, 2010	4.96	5.01	4.65	4.73
1715	NYSE	CNO	Fri, Jul 2, 2010	4.85	4.89	4.74	4.82
1714	NYSE	CNO	Thu, Jul 1, 2010	4.86	4.98	4.58	4.80
1713	NYSE	CNO	Wed, Jun 30, 2010	5.00	5.15	4.95	4.95
1712	NYSE	CNO	Tue, Jun 29, 2010	5.27	5.30	4.96	5.01
1711	NYSE	CNO	Mon, Jun 28, 2010	5.46	5.57	5.38	5.43
1710	NYSE	CNO	Fri, Jun 25, 2010	5.48	5.53	5.31	5.44
1709	NYSE	CNO	Thu, Jun 24, 2010	5.44	5.65	5.34	5.41
1708	NYSE	CNO	Wed, Jun 23, 2010	5.61	5.69	5.43	5.50
1707	NYSE	CNO	Tue, Jun 22, 2010	5.87	5.95	5.58	5.61
1706	NYSE	CNO	Mon, Jun 21, 2010	6.13	6.13	5.75	5.82
1705	NYSE	CNO	Fri, Jun 18, 2010	5.82	5.97	5.78	5.95
1704	NYSE	CNO	Thu, Jun 17, 2010	5.86	5.91	5.71	5.79
1703	NYSE	CNO	Wed, Jun 16, 2010	5.76	5.88	5.65	5.81
1702	NYSE	CNO	Tue, Jun 15, 2010	5.55	5.86	5.50	5.85
1701	NYSE	CNO	Mon, Jun 14, 2010	5.50	5.66	5.41	5.44
1700	NYSE	CNO	Fri, Jun 11, 2010	5.14	5.32	5.14	5.32
1699	NYSE	CNO	Thu, Jun 10, 2010	5.02	5.30	5.02	5.30
1698	NYSE	CNO	Wed, Jun 9, 2010	5.10	5.17	4.92	4.95
1697	NYSE	CNO	Tue, Jun 8, 2010	4.96	5.09	4.84	5.07
1696	NYSE	CNO	Mon, Jun 7, 2010	5.18	5.25	4.84	4.85
1695	NYSE	CNO	Fri, Jun 4, 2010	5.49	5.50	5.12	5.14
1694	NYSE	CNO	Thu, Jun 3, 2010	5.67	5.72	5.53	5.64
1693	NYSE	CNO	Wed, Jun 2, 2010	5.42	5.64	5.42	5.63
1692	NYSE	CNO	Tue, Jun 1, 2010	5.53	5.83	5.39	5.39
1691	NYSE	CNO	Fri, May 28, 2010	5.71	5.81	5.54	5.61
1690	NYSE	CNO	Thu, May 27, 2010	5.39	5.78	5.34	5.76
1689	NYSE	CNO	Wed, May 26, 2010	5.27	5.39	5.14	5.19
1688	NYSE	CNO	Tue, May 25, 2010	4.83	5.21	4.83	5.20
1687	NYSE	CNO	Mon, May 24, 2010	5.21	5.43	5.04	5.08
1686	NYSE	CNO	Fri, May 21, 2010	4.83	5.31	4.81	5.19
1685	NYSE	CNO	Thu, May 20, 2010	5.27	5.32	4.97	4.99
1684	NYSE	CNO	Wed, May 19, 2010	5.59	5.78	5.37	5.48
1683	NYSE	CNO	Tue, May 18, 2010	5.89	5.96	5.60	5.64
1682	NYSE	CNO	Mon, May 17, 2010	5.89	5.94	5.44	5.75
1681	NYSE	CNO	Fri, May 14, 2010	6.01	6.03	5.73	5.83
1680	NYSE	CNO	Thu, May 13, 2010	6.19	6.29	6.05	6.07
1679	NYSE	CNO	Wed, May 12, 2010	6.11	6.29	6.05	6.25
1678	NYSE	CNO	Tue, May 11, 2010	5.99	6.20	5.88	6.07
1677	NYSE	CNO	Mon, May 10, 2010	5.82	6.06	5.70	6.05
1676	NYSE	CNO	Fri, May 7, 2010	5.68	5.87	5.26	5.32
1675	NYSE	CNO	Thu, May 6, 2010	6.08	6.26	4.30	5.75
1674	NYSE	CNO	Wed, May 5, 2010	5.85	6.59	5.70	6.16
1673	NYSE	CNO	Tue, May 4, 2010	6.01	6.02	5.72	5.81
1672	NYSE	CNO	Mon, May 3, 2010	6.02	6.09	5.86	6.07
1671	NYSE	CNO	Fri, Apr 30, 2010	6.10	6.15	5.90	5.90
1670	NYSE	CNO	Thu, Apr 29, 2010	6.03	6.15	6.02	6.11
1669	NYSE	CNO	Wed, Apr 28, 2010	6.00	6.14	5.90	5.95
1668	NYSE	CNO	Tue, Apr 27, 2010	6.20	6.25	5.87	5.89
1667	NYSE	CNO	Mon, Apr 26, 2010	6.45	6.50	6.26	6.27
1666	NYSE	CNO	Fri, Apr 23, 2010	6.34	6.46	6.29	6.41
1665	NYSE	CNO	Thu, Apr 22, 2010	6.09	6.31	6.00	6.31
1664	NYSE	CNO	Wed, Apr 21, 2010	6.29	6.30	6.07	6.16
1663	NYSE	CNO	Tue, Apr 20, 2010	6.26	6.32	6.17	6.32
1662	NYSE	CNO	Mon, Apr 19, 2010	6.10	6.25	5.97	6.21
1661	NYSE	CNO	Fri, Apr 16, 2010	6.49	6.50	5.97	6.17
1660	NYSE	CNO	Thu, Apr 15, 2010	6.67	6.67	6.50	6.50
1659	NYSE	CNO	Wed, Apr 14, 2010	6.53	6.62	6.48	6.60
1658	NYSE	CNO	Tue, Apr 13, 2010	6.52	6.59	6.28	6.45
1657	NYSE	CNO	Mon, Apr 12, 2010	6.58	6.62	6.48	6.53
1656	NYSE	CNO	Fri, Apr 9, 2010	6.54	6.66	6.52	6.57
1655	NYSE	CNO	Thu, Apr 8, 2010	6.43	6.64	6.36	6.52
1654	NYSE	CNO	Wed, Apr 7, 2010	6.40	6.56	6.36	6.49
1653	NYSE	CNO	Tue, Apr 6, 2010	6.28	6.47	6.28	6.43
1652	NYSE	CNO	Mon, Apr 5, 2010	6.34	6.39	6.25	6.33
1651	NYSE	CNO	Thu, Apr 1, 2010	6.28	6.35	6.21	6.25
1650	NYSE	CNO	Wed, Mar 31, 2010	6.21	6.30	6.16	6.22
1649	NYSE	CNO	Tue, Mar 30, 2010	6.41	6.49	6.18	6.23
1648	NYSE	CNO	Mon, Mar 29, 2010	6.21	6.40	6.17	6.39
1647	NYSE	CNO	Fri, Mar 26, 2010	6.14	6.34	6.11	6.12
1646	NYSE	CNO	Thu, Mar 25, 2010	6.21	6.44	6.08	6.09
1645	NYSE	CNO	Wed, Mar 24, 2010	6.12	6.19	5.96	6.15
1644	NYSE	CNO	Tue, Mar 23, 2010	6.10	6.16	5.91	6.08
1643	NYSE	CNO	Mon, Mar 22, 2010	5.97	6.22	5.73	6.08
1642	NYSE	CNO	Fri, Mar 19, 2010	6.48	6.48	5.87	5.88
1641	NYSE	CNO	Thu, Mar 18, 2010	6.40	6.63	6.37	6.45
1640	NYSE	CNO	Wed, Mar 17, 2010	6.49	6.58	6.42	6.43
1639	NYSE	CNO	Tue, Mar 16, 2010	6.26	6.50	6.22	6.47
1638	NYSE	CNO	Mon, Mar 15, 2010	6.27	6.31	6.08	6.23
1637	NYSE	CNO	Fri, Mar 12, 2010	6.38	6.44	6.25	6.31
1636	NYSE	CNO	Thu, Mar 11, 2010	6.16	6.32	6.14	6.31
1635	NYSE	CNO	Wed, Mar 10, 2010	6.03	6.32	6.03	6.23
1634	NYSE	CNO	Tue, Mar 9, 2010	5.87	6.09	5.80	6.03
1633	NYSE	CNO	Mon, Mar 8, 2010	6.02	6.04	5.82	5.92
1632	NYSE	CNO	Fri, Mar 5, 2010	5.82	5.99	5.70	5.99
1631	NYSE	CNO	Thu, Mar 4, 2010	5.21	5.83	5.16	5.75
1630	NYSE	CNO	Wed, Mar 3, 2010	4.98	5.28	4.95	5.13
1629	NYSE	CNO	Tue, Mar 2, 2010	4.99	5.05	4.95	4.98
1628	NYSE	CNO	Mon, Mar 1, 2010	5.00	5.08	4.94	4.97
1627	NYSE	CNO	Fri, Feb 26, 2010	5.18	5.24	4.88	4.98
1626	NYSE	CNO	Thu, Feb 25, 2010	5.18	5.34	5.05	5.33
1625	NYSE	CNO	Wed, Feb 24, 2010	5.13	5.30	5.10	5.28
1624	NYSE	CNO	Tue, Feb 23, 2010	5.29	5.33	5.07	5.09
1623	NYSE	CNO	Mon, Feb 22, 2010	5.35	5.40	5.25	5.31
1622	NYSE	CNO	Fri, Feb 19, 2010	5.18	5.34	5.16	5.31
1621	NYSE	CNO	Thu, Feb 18, 2010	5.10	5.25	5.00	5.24
1620	NYSE	CNO	Wed, Feb 17, 2010	4.86	5.19	4.83	5.17
1619	NYSE	CNO	Tue, Feb 16, 2010	4.60	4.83	4.60	4.82
1618	NYSE	CNO	Fri, Feb 12, 2010	4.50	4.67	4.46	4.67
1617	NYSE	CNO	Thu, Feb 11, 2010	4.47	4.59	4.40	4.58
1616	NYSE	CNO	Wed, Feb 10, 2010	4.40	4.50	4.30	4.50
1615	NYSE	CNO	Tue, Feb 9, 2010	4.49	4.54	4.37	4.40
1614	NYSE	CNO	Mon, Feb 8, 2010	4.52	4.53	4.35	4.40
1613	NYSE	CNO	Fri, Feb 5, 2010	4.44	4.54	4.18	4.52
1612	NYSE	CNO	Thu, Feb 4, 2010	4.84	4.88	4.41	4.43
1611	NYSE	CNO	Wed, Feb 3, 2010	4.96	5.01	4.82	4.84
1610	NYSE	CNO	Tue, Feb 2, 2010	4.80	5.04	4.72	4.98
1609	NYSE	CNO	Mon, Feb 1, 2010	4.80	4.86	4.74	4.81
1608	NYSE	CNO	Fri, Jan 29, 2010	4.94	5.05	4.75	4.76
1607	NYSE	CNO	Thu, Jan 28, 2010	4.97	4.99	4.81	4.93
1606	NYSE	CNO	Wed, Jan 27, 2010	4.83	4.98	4.78	4.98
1605	NYSE	CNO	Tue, Jan 26, 2010	4.90	5.02	4.79	4.83
1604	NYSE	CNO	Mon, Jan 25, 2010	4.96	5.00	4.81	4.93
1603	NYSE	CNO	Fri, Jan 22, 2010	5.04	5.06	4.75	4.85
1602	NYSE	CNO	Thu, Jan 21, 2010	5.28	5.34	5.03	5.05
1601	NYSE	CNO	Wed, Jan 20, 2010	5.36	5.41	5.26	5.28
1600	NYSE	CNO	Tue, Jan 19, 2010	5.37	5.42	5.27	5.41
1599	NYSE	CNO	Fri, Jan 15, 2010	5.42	5.49	5.32	5.38
1598	NYSE	CNO	Thu, Jan 14, 2010	5.46	5.53	5.39	5.46
1597	NYSE	CNO	Wed, Jan 13, 2010	5.50	5.55	5.27	5.47
1596	NYSE	CNO	Tue, Jan 12, 2010	5.57	5.65	5.32	5.44
1595	NYSE	CNO	Mon, Jan 11, 2010	5.67	5.74	5.54	5.59
1594	NYSE	CNO	Fri, Jan 8, 2010	5.48	5.63	5.41	5.61
1593	NYSE	CNO	Thu, Jan 7, 2010	5.12	5.54	5.10	5.50
1592	NYSE	CNO	Wed, Jan 6, 2010	5.17	5.21	5.11	5.15
1591	NYSE	CNO	Tue, Jan 5, 2010	5.27	5.27	5.13	5.18
1590	NYSE	CNO	Mon, Jan 4, 2010	5.02	5.30	5.02	5.26
1589	NYSE	CNO	Thu, Dec 31, 2009	5.04	5.05	5.00	5.00
1588	NYSE	CNO	Wed, Dec 30, 2009	5.05	5.11	4.99	5.04
1587	NYSE	CNO	Tue, Dec 29, 2009	5.05	5.15	5.01	5.07
1586	NYSE	CNO	Mon, Dec 28, 2009	5.07	5.13	4.97	5.03
1585	NYSE	CNO	Thu, Dec 24, 2009	5.15	5.15	5.02	5.08
1584	NYSE	CNO	Wed, Dec 23, 2009	4.88	5.12	4.87	5.08
1583	NYSE	CNO	Tue, Dec 22, 2009	4.90	4.95	4.87	4.88
1582	NYSE	CNO	Mon, Dec 21, 2009	4.95	4.99	4.85	4.89
1581	NYSE	CNO	Fri, Dec 18, 2009	4.99	5.02	4.85	4.92
1580	NYSE	CNO	Thu, Dec 17, 2009	5.00	5.15	4.92	4.97
1579	NYSE	CNO	Wed, Dec 16, 2009	4.85	5.16	4.83	5.14
1578	NYSE	CNO	Tue, Dec 15, 2009	4.76	5.06	4.65	4.81
1577	NYSE	CNO	Mon, Dec 14, 2009	4.74	4.94	4.68	4.94
1576	NYSE	CNO	Fri, Dec 11, 2009	4.82	4.82	4.64	4.75
1575	NYSE	CNO	Thu, Dec 10, 2009	4.79	4.86	4.74	4.79
1574	NYSE	CNO	Wed, Dec 9, 2009	4.85	4.90	4.66	4.78
1573	NYSE	CNO	Tue, Dec 8, 2009	4.90	5.02	4.80	4.84
1572	NYSE	CNO	Mon, Dec 7, 2009	5.25	5.25	5.13	5.16
1571	NYSE	CNO	Fri, Dec 4, 2009	5.21	5.27	5.11	5.24
1570	NYSE	CNO	Thu, Dec 3, 2009	5.27	5.33	5.07	5.10
1569	NYSE	CNO	Wed, Dec 2, 2009	5.14	5.24	5.09	5.22
1568	NYSE	CNO	Tue, Dec 1, 2009	4.90	5.15	4.83	5.14
1567	NYSE	CNO	Mon, Nov 30, 2009	4.65	4.82	4.64	4.79
1566	NYSE	CNO	Fri, Nov 27, 2009	4.68	4.77	4.58	4.58
1565	NYSE	CNO	Wed, Nov 25, 2009	4.96	5.02	4.86	4.89
1564	NYSE	CNO	Tue, Nov 24, 2009	5.08	5.13	4.94	4.96
1563	NYSE	CNO	Mon, Nov 23, 2009	5.15	5.18	5.03	5.05
1562	NYSE	CNO	Fri, Nov 20, 2009	5.13	5.20	5.02	5.03
1561	NYSE	CNO	Thu, Nov 19, 2009	5.20	5.29	5.08	5.18
1560	NYSE	CNO	Wed, Nov 18, 2009	5.25	5.44	5.25	5.35
1559	NYSE	CNO	Tue, Nov 17, 2009	5.21	5.35	5.18	5.30
1558	NYSE	CNO	Mon, Nov 16, 2009	5.36	5.41	5.25	5.29
1557	NYSE	CNO	Fri, Nov 13, 2009	5.34	5.41	5.14	5.24
1556	NYSE	CNO	Thu, Nov 12, 2009	5.40	5.48	5.27	5.33
1555	NYSE	CNO	Wed, Nov 11, 2009	5.37	5.50	5.30	5.40
1554	NYSE	CNO	Tue, Nov 10, 2009	5.29	5.40	5.16	5.26
1553	NYSE	CNO	Mon, Nov 9, 2009	5.20	5.35	5.12	5.33
1552	NYSE	CNO	Fri, Nov 6, 2009	5.02	5.14	4.91	5.09
1551	NYSE	CNO	Thu, Nov 5, 2009	5.56	5.62	5.03	5.10
1550	NYSE	CNO	Wed, Nov 4, 2009	5.62	5.70	5.34	5.39
1549	NYSE	CNO	Tue, Nov 3, 2009	5.03	5.46	5.00	5.43
1548	NYSE	CNO	Mon, Nov 2, 2009	5.31	5.64	4.91	5.17
1547	NYSE	CNO	Fri, Oct 30, 2009	5.67	5.67	5.16	5.21
1546	NYSE	CNO	Thu, Oct 29, 2009	5.40	5.56	5.20	5.51
1545	NYSE	CNO	Wed, Oct 28, 2009	5.49	5.49	5.12	5.21
1544	NYSE	CNO	Tue, Oct 27, 2009	5.70	5.76	5.39	5.49
1543	NYSE	CNO	Mon, Oct 26, 2009	6.08	6.19	5.66	5.68
1542	NYSE	CNO	Fri, Oct 23, 2009	6.42	6.51	6.01	6.07
1541	NYSE	CNO	Thu, Oct 22, 2009	6.29	6.29	5.87	6.24
1540	NYSE	CNO	Wed, Oct 21, 2009	6.18	6.45	6.18	6.20
1539	NYSE	CNO	Tue, Oct 20, 2009	6.52	6.65	6.22	6.28
1538	NYSE	CNO	Mon, Oct 19, 2009	6.71	6.72	6.43	6.54
1537	NYSE	CNO	Fri, Oct 16, 2009	6.77	7.04	6.36	6.53
1536	NYSE	CNO	Thu, Oct 15, 2009	6.35	6.99	6.26	6.85
1535	NYSE	CNO	Wed, Oct 14, 2009	6.28	6.50	5.99	6.46
1534	NYSE	CNO	Tue, Oct 13, 2009	5.06	5.12	4.91	4.99
1533	NYSE	CNO	Mon, Oct 12, 2009	5.20	5.27	5.08	5.12
1532	NYSE	CNO	Fri, Oct 9, 2009	5.08	5.16	5.00	5.14
1531	NYSE	CNO	Thu, Oct 8, 2009	5.27	5.30	5.09	5.10
1530	NYSE	CNO	Wed, Oct 7, 2009	5.15	5.19	5.01	5.09
1529	NYSE	CNO	Tue, Oct 6, 2009	5.48	5.50	5.01	5.19
1528	NYSE	CNO	Mon, Oct 5, 2009	5.20	5.42	5.15	5.29
1527	NYSE	CNO	Fri, Oct 2, 2009	4.55	5.18	4.40	5.15
1526	NYSE	CNO	Thu, Oct 1, 2009	5.24	5.28	4.72	4.75
1525	NYSE	CNO	Wed, Sep 30, 2009	5.45	5.53	5.17	5.26
1524	NYSE	CNO	Tue, Sep 29, 2009	5.55	5.85	5.34	5.39
1523	NYSE	CNO	Mon, Sep 28, 2009	5.08	5.50	5.01	5.50
1522	NYSE	CNO	Fri, Sep 25, 2009	5.15	5.31	5.03	5.04
1521	NYSE	CNO	Thu, Sep 24, 2009	5.47	5.57	5.06	5.20
1520	NYSE	CNO	Wed, Sep 23, 2009	5.80	5.83	5.47	5.49
1519	NYSE	CNO	Tue, Sep 22, 2009	5.88	6.00	5.76	5.80
1518	NYSE	CNO	Mon, Sep 21, 2009	5.69	5.88	5.61	5.79
1517	NYSE	CNO	Fri, Sep 18, 2009	6.12	6.14	5.70	5.87
1516	NYSE	CNO	Thu, Sep 17, 2009	6.05	6.31	5.60	6.04
1515	NYSE	CNO	Wed, Sep 16, 2009	5.29	6.24	5.20	5.95
1514	NYSE	CNO	Tue, Sep 15, 2009	5.16	5.32	5.09	5.11
1513	NYSE	CNO	Mon, Sep 14, 2009	4.54	5.10	4.43	5.06
1512	NYSE	CNO	Fri, Sep 11, 2009	4.52	4.60	4.37	4.58
1511	NYSE	CNO	Thu, Sep 10, 2009	4.14	4.55	4.05	4.49
1510	NYSE	CNO	Wed, Sep 9, 2009	4.15	4.24	4.08	4.13
1509	NYSE	CNO	Tue, Sep 8, 2009	4.16	4.29	4.10	4.14
1508	NYSE	CNO	Fri, Sep 4, 2009	3.96	4.10	3.93	4.08
1507	NYSE	CNO	Thu, Sep 3, 2009	3.98	4.08	3.86	3.95
1506	NYSE	CNO	Wed, Sep 2, 2009	3.92	4.02	3.71	3.86
1505	NYSE	CNO	Tue, Sep 1, 2009	4.36	4.45	3.92	3.98
1504	NYSE	CNO	Mon, Aug 31, 2009	4.16	4.54	4.01	4.29
1503	NYSE	CNO	Fri, Aug 28, 2009	4.59	4.75	4.28	4.31
1502	NYSE	CNO	Thu, Aug 27, 2009	4.39	4.60	4.12	4.51
1501	NYSE	CNO	Wed, Aug 26, 2009	4.26	4.60	4.11	4.30
1500	NYSE	CNO	Tue, Aug 25, 2009	3.59	4.49	3.56	4.38
1499	NYSE	CNO	Mon, Aug 24, 2009	3.47	3.59	3.35	3.59
1498	NYSE	CNO	Fri, Aug 21, 2009	3.41	3.50	3.35	3.43
1497	NYSE	CNO	Thu, Aug 20, 2009	3.23	3.43	3.21	3.33
1496	NYSE	CNO	Wed, Aug 19, 2009	3.08	3.29	3.05	3.25
1495	NYSE	CNO	Tue, Aug 18, 2009	3.05	3.22	2.97	3.21
1494	NYSE	CNO	Mon, Aug 17, 2009	3.08	3.14	2.79	2.93
1493	NYSE	CNO	Fri, Aug 14, 2009	3.28	3.37	3.18	3.25
1492	NYSE	CNO	Thu, Aug 13, 2009	3.30	3.40	3.19	3.33
1491	NYSE	CNO	Wed, Aug 12, 2009	3.18	3.31	3.18	3.23
1490	NYSE	CNO	Tue, Aug 11, 2009	3.36	3.43	3.14	3.18
1489	NYSE	CNO	Mon, Aug 10, 2009	3.24	3.58	3.21	3.36
1488	NYSE	CNO	Fri, Aug 7, 2009	3.17	3.49	2.94	3.31
1487	NYSE	CNO	Thu, Aug 6, 2009	3.39	3.46	3.15	3.16
1486	NYSE	CNO	Wed, Aug 5, 2009	3.83	3.88	3.01	3.33
1485	NYSE	CNO	Tue, Aug 4, 2009	3.88	4.00	3.52	3.60
1484	NYSE	CNO	Mon, Aug 3, 2009	3.27	3.68	3.25	3.68
1483	NYSE	CNO	Fri, Jul 31, 2009	3.03	3.25	2.91	3.11
1482	NYSE	CNO	Thu, Jul 30, 2009	2.76	3.25	2.61	2.89
1481	NYSE	CNO	Wed, Jul 29, 2009	2.37	2.91	2.22	2.58
1480	NYSE	CNO	Tue, Jul 28, 2009	1.90	1.97	1.86	1.90
1479	NYSE	CNO	Mon, Jul 27, 2009	1.98	2.03	1.89	1.92
1478	NYSE	CNO	Fri, Jul 24, 2009	2.00	2.14	1.94	1.95
1477	NYSE	CNO	Thu, Jul 23, 2009	2.02	2.06	1.97	2.03
1476	NYSE	CNO	Wed, Jul 22, 2009	1.99	2.02	1.96	1.97
1475	NYSE	CNO	Tue, Jul 21, 2009	1.97	2.02	1.93	2.00
1474	NYSE	CNO	Mon, Jul 20, 2009	1.99	2.09	1.96	1.96
1473	NYSE	CNO	Fri, Jul 17, 2009	2.03	2.10	1.85	1.93
1472	NYSE	CNO	Thu, Jul 16, 2009	2.19	2.24	2.00	2.09
1471	NYSE	CNO	Wed, Jul 15, 2009	2.25	2.38	2.21	2.29
1470	NYSE	CNO	Tue, Jul 14, 2009	2.05	2.18	2.03	2.11
1469	NYSE	CNO	Mon, Jul 13, 2009	1.90	2.06	1.81	2.05
1468	NYSE	CNO	Fri, Jul 10, 2009	1.85	2.01	1.81	1.84
1467	NYSE	CNO	Thu, Jul 9, 2009	1.94	2.02	1.91	1.91
1466	NYSE	CNO	Wed, Jul 8, 2009	2.01	2.09	1.79	1.91
1465	NYSE	CNO	Tue, Jul 7, 2009	2.11	2.19	1.95	1.99
1464	NYSE	CNO	Mon, Jul 6, 2009	2.21	2.28	2.10	2.16
1463	NYSE	CNO	Thu, Jul 2, 2009	2.46	2.47	2.25	2.30
1462	NYSE	CNO	Wed, Jul 1, 2009	2.37	2.52	2.37	2.46
1461	NYSE	CNO	Tue, Jun 30, 2009	2.26	2.46	2.19	2.37
1460	NYSE	CNO	Mon, Jun 29, 2009	2.30	2.35	2.15	2.24
1459	NYSE	CNO	Fri, Jun 26, 2009	1.90	2.55	1.86	2.40
1458	NYSE	CNO	Thu, Jun 25, 2009	1.83	1.94	1.80	1.87
1457	NYSE	CNO	Wed, Jun 24, 2009	1.92	1.98	1.85	1.89
1456	NYSE	CNO	Tue, Jun 23, 2009	1.98	2.08	1.72	1.82
1455	NYSE	CNO	Mon, Jun 22, 2009	2.05	2.09	1.95	2.00
1454	NYSE	CNO	Fri, Jun 19, 2009	2.05	2.18	1.96	2.10
1453	NYSE	CNO	Thu, Jun 18, 2009	1.94	2.10	1.81	2.01
1452	NYSE	CNO	Wed, Jun 17, 2009	2.05	2.06	1.68	1.91
1451	NYSE	CNO	Tue, Jun 16, 2009	2.20	2.28	1.96	1.96
1450	NYSE	CNO	Mon, Jun 15, 2009	2.41	2.41	2.17	2.17
1449	NYSE	CNO	Fri, Jun 12, 2009	2.40	2.45	2.35	2.40
1448	NYSE	CNO	Thu, Jun 11, 2009	2.37	2.47	2.33	2.42
1447	NYSE	CNO	Wed, Jun 10, 2009	2.42	2.50	2.38	2.38
1446	NYSE	CNO	Tue, Jun 9, 2009	2.50	2.51	2.38	2.40
1445	NYSE	CNO	Mon, Jun 8, 2009	2.55	2.61	2.40	2.49
1444	NYSE	CNO	Fri, Jun 5, 2009	2.66	2.72	2.55	2.56
1443	NYSE	CNO	Thu, Jun 4, 2009	2.66	2.69	2.56	2.66
1442	NYSE	CNO	Wed, Jun 3, 2009	2.60	2.78	2.56	2.56
1441	NYSE	CNO	Tue, Jun 2, 2009	2.66	2.80	2.46	2.73
1440	NYSE	CNO	Mon, Jun 1, 2009	2.48	2.66	2.41	2.60
1439	NYSE	CNO	Fri, May 29, 2009	2.55	2.58	2.29	2.41
1438	NYSE	CNO	Thu, May 28, 2009	2.68	2.69	2.36	2.57
1437	NYSE	CNO	Wed, May 27, 2009	2.75	2.85	2.52	2.59
1436	NYSE	CNO	Tue, May 26, 2009	2.67	2.77	2.51	2.77
1435	NYSE	CNO	Fri, May 22, 2009	2.92	2.92	2.65	2.68
1434	NYSE	CNO	Thu, May 21, 2009	2.59	2.86	2.51	2.86
1433	NYSE	CNO	Wed, May 20, 2009	3.00	3.10	2.71	2.73
1432	NYSE	CNO	Tue, May 19, 2009	2.94	3.15	2.80	2.94
1431	NYSE	CNO	Mon, May 18, 2009	2.63	2.90	2.63	2.90
1430	NYSE	CNO	Fri, May 15, 2009	2.81	3.05	2.51	2.54
1429	NYSE	CNO	Thu, May 14, 2009	2.35	2.90	2.29	2.67
1428	NYSE	CNO	Wed, May 13, 2009	2.97	2.98	2.28	2.28
1427	NYSE	CNO	Tue, May 12, 2009	3.48	3.51	2.90	3.05
1426	NYSE	CNO	Mon, May 11, 2009	3.40	3.90	3.20	3.25
1425	NYSE	CNO	Fri, May 8, 2009	2.16	2.69	2.05	2.69
1424	NYSE	CNO	Thu, May 7, 2009	2.41	2.49	2.02	2.08
1423	NYSE	CNO	Wed, May 6, 2009	1.94	2.15	1.73	2.10
1422	NYSE	CNO	Tue, May 5, 2009	1.64	1.92	1.58	1.80
1421	NYSE	CNO	Mon, May 4, 2009	1.56	1.65	1.51	1.65
1420	NYSE	CNO	Fri, May 1, 2009	1.57	1.59	1.45	1.49
1419	NYSE	CNO	Thu, Apr 30, 2009	1.49	1.60	1.45	1.60
1418	NYSE	CNO	Wed, Apr 29, 2009	1.35	1.47	1.33	1.46
1417	NYSE	CNO	Tue, Apr 28, 2009	1.30	1.38	1.30	1.32
1416	NYSE	CNO	Mon, Apr 27, 2009	1.34	1.42	1.33	1.33
1415	NYSE	CNO	Fri, Apr 24, 2009	1.45	1.49	1.38	1.44
1414	NYSE	CNO	Thu, Apr 23, 2009	1.49	1.50	1.30	1.50
1413	NYSE	CNO	Wed, Apr 22, 2009	1.41	1.57	1.34	1.44
1412	NYSE	CNO	Tue, Apr 21, 2009	1.25	1.53	1.11	1.53
1411	NYSE	CNO	Mon, Apr 20, 2009	1.55	1.58	1.29	1.29
1410	NYSE	CNO	Fri, Apr 17, 2009	1.66	1.70	1.59	1.66
1409	NYSE	CNO	Thu, Apr 16, 2009	1.68	1.73	1.55	1.68
1408	NYSE	CNO	Wed, Apr 15, 2009	1.40	1.61	1.26	1.61
1407	NYSE	CNO	Tue, Apr 14, 2009	1.58	1.65	1.40	1.40
1406	NYSE	CNO	Mon, Apr 13, 2009	1.50	1.55	1.34	1.54
1405	NYSE	CNO	Thu, Apr 9, 2009	1.45	1.49	1.30	1.49
1404	NYSE	CNO	Wed, Apr 8, 2009	1.45	1.48	1.28	1.29
1403	NYSE	CNO	Tue, Apr 7, 2009	1.40	1.45	1.16	1.20
1402	NYSE	CNO	Mon, Apr 6, 2009	1.49	1.59	1.26	1.41
1401	NYSE	CNO	Fri, Apr 3, 2009	1.12	1.35	1.02	1.35
1400	NYSE	CNO	Thu, Apr 2, 2009	1.29	1.29	1.08	1.13
1399	NYSE	CNO	Wed, Apr 1, 2009	0.90	1.10	0.82	1.08
1398	NYSE	CNO	Tue, Mar 31, 2009	0.81	0.92	0.67	0.92
1397	NYSE	CNO	Mon, Mar 30, 2009	0.65	0.73	0.60	0.68
1396	NYSE	CNO	Fri, Mar 27, 2009	0.68	0.77	0.67	0.71
1395	NYSE	CNO	Thu, Mar 26, 2009	0.74	0.79	0.62	0.74
1394	NYSE	CNO	Wed, Mar 25, 2009	0.84	0.92	0.59	0.69
1393	NYSE	CNO	Tue, Mar 24, 2009	0.47	0.85	0.43	0.72
1392	NYSE	CNO	Mon, Mar 23, 2009	0.51	0.51	0.42	0.50
1391	NYSE	CNO	Fri, Mar 20, 2009	0.43	0.50	0.37	0.37
1390	NYSE	CNO	Thu, Mar 19, 2009	0.62	0.63	0.40	0.40
1389	NYSE	CNO	Wed, Mar 18, 2009	0.35	0.47	0.32	0.47
1388	NYSE	CNO	Tue, Mar 17, 2009	0.35	0.35	0.30	0.35
1387	NYSE	CNO	Mon, Mar 16, 2009	0.37	0.45	0.33	0.36
1386	NYSE	CNO	Fri, Mar 13, 2009	0.38	0.38	0.30	0.37
1385	NYSE	CNO	Thu, Mar 12, 2009	0.40	0.42	0.31	0.34
1384	NYSE	CNO	Wed, Mar 11, 2009	0.30	0.47	0.28	0.40
1383	NYSE	CNO	Tue, Mar 10, 2009	0.35	0.40	0.26	0.26
1382	NYSE	CNO	Mon, Mar 9, 2009	0.40	0.46	0.36	0.38
1381	NYSE	CNO	Fri, Mar 6, 2009	0.47	0.48	0.37	0.38
1380	NYSE	CNO	Thu, Mar 5, 2009	0.54	0.60	0.37	0.37
1379	NYSE	CNO	Wed, Mar 4, 2009	0.39	0.74	0.39	0.54
1378	NYSE	CNO	Tue, Mar 3, 2009	0.56	0.57	0.29	0.38
1377	NYSE	CNO	Mon, Mar 2, 2009	1.10	1.13	0.48	0.51
1376	NYSE	CNO	Fri, Feb 27, 2009	1.38	1.38	1.15	1.21
1375	NYSE	CNO	Thu, Feb 26, 2009	1.58	1.62	1.42	1.55
1374	NYSE	CNO	Wed, Feb 25, 2009	1.56	1.56	1.41	1.51
1373	NYSE	CNO	Tue, Feb 24, 2009	1.20	1.54	1.18	1.54
1372	NYSE	CNO	Mon, Feb 23, 2009	1.49	1.50	1.18	1.18
1371	NYSE	CNO	Fri, Feb 20, 2009	1.25	1.50	1.03	1.31
1370	NYSE	CNO	Thu, Feb 19, 2009	1.72	1.73	1.40	1.40
1369	NYSE	CNO	Wed, Feb 18, 2009	1.63	1.73	1.60	1.67
1368	NYSE	CNO	Tue, Feb 17, 2009	1.69	1.95	1.60	1.60
1367	NYSE	CNO	Fri, Feb 13, 2009	1.99	1.99	1.76	1.79
1366	NYSE	CNO	Thu, Feb 12, 2009	1.85	1.87	1.71	1.80
1365	NYSE	CNO	Wed, Feb 11, 2009	1.72	1.85	1.66	1.85
1364	NYSE	CNO	Tue, Feb 10, 2009	1.99	2.01	1.68	1.68
1363	NYSE	CNO	Mon, Feb 9, 2009	1.96	2.02	1.90	1.95
1362	NYSE	CNO	Fri, Feb 6, 2009	1.88	1.94	1.69	1.92
1361	NYSE	CNO	Thu, Feb 5, 2009	2.00	2.10	1.76	1.83
1360	NYSE	CNO	Wed, Feb 4, 2009	2.05	2.11	1.99	2.00
1359	NYSE	CNO	Tue, Feb 3, 2009	2.17	2.24	2.03	2.03
1358	NYSE	CNO	Mon, Feb 2, 2009	2.33	2.33	2.10	2.17
1357	NYSE	CNO	Fri, Jan 30, 2009	2.38	2.49	2.28	2.33
1356	NYSE	CNO	Thu, Jan 29, 2009	2.74	2.81	2.35	2.36
1355	NYSE	CNO	Wed, Jan 28, 2009	2.80	2.98	2.64	2.85
1354	NYSE	CNO	Tue, Jan 27, 2009	2.70	2.83	2.67	2.71
1353	NYSE	CNO	Mon, Jan 26, 2009	3.13	3.27	2.67	2.68
1352	NYSE	CNO	Fri, Jan 23, 2009	2.74	3.08	2.56	3.08
1351	NYSE	CNO	Thu, Jan 22, 2009	3.21	3.21	2.68	2.76
1350	NYSE	CNO	Wed, Jan 21, 2009	2.78	3.34	2.74	3.32
1349	NYSE	CNO	Tue, Jan 20, 2009	3.46	3.51	2.74	2.74
1348	NYSE	CNO	Fri, Jan 16, 2009	3.45	3.64	3.30	3.58
1347	NYSE	CNO	Thu, Jan 15, 2009	3.29	3.61	3.09	3.37
1346	NYSE	CNO	Wed, Jan 14, 2009	3.35	3.58	3.19	3.35
1345	NYSE	CNO	Tue, Jan 13, 2009	3.15	3.43	3.07	3.41
1344	NYSE	CNO	Mon, Jan 12, 2009	4.00	4.00	3.16	3.20
1343	NYSE	CNO	Fri, Jan 9, 2009	4.40	4.44	3.96	3.96
1342	NYSE	CNO	Thu, Jan 8, 2009	4.37	4.60	4.10	4.40
1341	NYSE	CNO	Wed, Jan 7, 2009	4.68	4.68	4.31	4.36
1340	NYSE	CNO	Tue, Jan 6, 2009	4.30	4.74	4.30	4.69
1339	NYSE	CNO	Mon, Jan 5, 2009	4.41	4.63	4.12	4.45
1338	NYSE	CNO	Fri, Jan 2, 2009	5.18	5.18	4.70	4.71
1337	NYSE	CNO	Wed, Dec 31, 2008	4.15	5.21	4.00	5.18
1336	NYSE	CNO	Tue, Dec 30, 2008	3.74	4.17	3.55	4.17
1335	NYSE	CNO	Mon, Dec 29, 2008	3.69	3.98	3.45	3.68
1334	NYSE	CNO	Fri, Dec 26, 2008	3.88	3.88	3.49	3.75
1333	NYSE	CNO	Wed, Dec 24, 2008	3.52	3.77	3.37	3.77
1332	NYSE	CNO	Tue, Dec 23, 2008	3.59	3.84	3.49	3.57
1331	NYSE	CNO	Mon, Dec 22, 2008	4.00	4.00	3.45	3.60
1330	NYSE	CNO	Fri, Dec 19, 2008	3.52	3.78	3.38	3.76
1329	NYSE	CNO	Thu, Dec 18, 2008	3.56	3.63	3.23	3.38
1328	NYSE	CNO	Wed, Dec 17, 2008	3.32	3.53	3.21	3.46
1327	NYSE	CNO	Tue, Dec 16, 2008	2.95	3.30	2.81	3.30
1326	NYSE	CNO	Mon, Dec 15, 2008	3.38	3.39	2.77	2.88
1325	NYSE	CNO	Fri, Dec 12, 2008	3.08	3.27	2.93	3.26
1324	NYSE	CNO	Thu, Dec 11, 2008	3.32	3.52	3.05	3.05
1323	NYSE	CNO	Wed, Dec 10, 2008	3.13	3.42	3.09	3.39
1322	NYSE	CNO	Tue, Dec 9, 2008	3.50	3.87	3.05	3.05
1321	NYSE	CNO	Mon, Dec 8, 2008	3.29	3.50	3.07	3.44
1320	NYSE	CNO	Fri, Dec 5, 2008	2.81	3.25	2.73	3.25
1319	NYSE	CNO	Thu, Dec 4, 2008	2.84	3.19	2.76	2.85
1318	NYSE	CNO	Wed, Dec 3, 2008	2.82	3.04	2.63	3.01
1317	NYSE	CNO	Tue, Dec 2, 2008	2.62	2.86	2.50	2.86
1316	NYSE	CNO	Mon, Dec 1, 2008	3.37	3.37	2.53	2.54
1315	NYSE	CNO	Fri, Nov 28, 2008	2.76	3.37	2.76	3.37
1314	NYSE	CNO	Wed, Nov 26, 2008	2.79	2.97	2.32	2.93
1313	NYSE	CNO	Tue, Nov 25, 2008	2.49	2.84	2.25	2.84
1312	NYSE	CNO	Mon, Nov 24, 2008	2.06	2.44	1.94	2.36
1311	NYSE	CNO	Fri, Nov 21, 2008	1.80	2.08	1.72	1.94
1310	NYSE	CNO	Thu, Nov 20, 2008	2.51	2.61	1.78	1.78
1309	NYSE	CNO	Wed, Nov 19, 2008	2.81	2.86	2.42	2.42
1308	NYSE	CNO	Tue, Nov 18, 2008	2.18	2.84	2.18	2.83
1307	NYSE	CNO	Mon, Nov 17, 2008	2.59	2.80	2.19	2.19
1306	NYSE	CNO	Fri, Nov 14, 2008	2.85	2.94	2.56	2.68
1305	NYSE	CNO	Thu, Nov 13, 2008	2.54	3.04	2.05	3.04
1304	NYSE	CNO	Wed, Nov 12, 2008	2.48	2.60	2.24	2.44
1303	NYSE	CNO	Tue, Nov 11, 2008	2.41	2.62	2.05	2.50
1302	NYSE	CNO	Mon, Nov 10, 2008	2.83	3.03	2.38	2.38
1301	NYSE	CNO	Fri, Nov 7, 2008	2.09	2.85	2.02	2.84
1300	NYSE	CNO	Thu, Nov 6, 2008	2.01	3.16	1.89	2.09
1299	NYSE	CNO	Wed, Nov 5, 2008	1.92	2.13	1.76	1.76
1298	NYSE	CNO	Tue, Nov 4, 2008	1.84	2.04	1.71	2.04
1297	NYSE	CNO	Mon, Nov 3, 2008	1.86	1.91	1.73	1.75
1296	NYSE	CNO	Fri, Oct 31, 2008	1.87	2.00	1.85	1.85
1295	NYSE	CNO	Thu, Oct 30, 2008	2.04	2.08	1.81	1.85
1294	NYSE	CNO	Wed, Oct 29, 2008	1.78	1.85	1.63	1.85
1293	NYSE	CNO	Tue, Oct 28, 2008	1.70	1.77	1.31	1.77
1292	NYSE	CNO	Mon, Oct 27, 2008	1.80	1.84	1.53	1.53
1291	NYSE	CNO	Fri, Oct 24, 2008	1.84	2.22	1.65	1.84
1290	NYSE	CNO	Thu, Oct 23, 2008	2.00	2.05	1.88	1.88
1289	NYSE	CNO	Wed, Oct 22, 2008	2.22	2.30	1.91	1.91
1288	NYSE	CNO	Tue, Oct 21, 2008	2.39	2.48	2.24	2.24
1287	NYSE	CNO	Mon, Oct 20, 2008	2.81	2.81	2.39	2.52
1286	NYSE	CNO	Fri, Oct 17, 2008	2.51	2.68	2.24	2.60
1285	NYSE	CNO	Thu, Oct 16, 2008	2.25	2.51	2.20	2.51
1284	NYSE	CNO	Wed, Oct 15, 2008	2.85	2.85	2.06	2.06
1283	NYSE	CNO	Tue, Oct 14, 2008	3.10	3.13	2.55	2.85
1282	NYSE	CNO	Mon, Oct 13, 2008	2.21	2.50	2.20	2.50
1281	NYSE	CNO	Fri, Oct 10, 2008	1.43	2.50	1.43	2.11
1280	NYSE	CNO	Thu, Oct 9, 2008	2.97	2.97	1.69	1.69
1279	NYSE	CNO	Wed, Oct 8, 2008	3.20	3.20	2.31	2.66
1278	NYSE	CNO	Tue, Oct 7, 2008	3.05	3.25	2.72	2.72
1277	NYSE	CNO	Mon, Oct 6, 2008	3.83	3.83	2.85	2.90
1276	NYSE	CNO	Fri, Oct 3, 2008	3.95	4.03	3.48	3.48
1275	NYSE	CNO	Thu, Oct 2, 2008	4.01	4.08	3.60	3.60
1274	NYSE	CNO	Wed, Oct 1, 2008	3.84	4.00	3.54	4.00
1273	NYSE	CNO	Tue, Sep 30, 2008	4.18	4.18	3.52	3.52
1272	NYSE	CNO	Mon, Sep 29, 2008	5.39	5.39	3.20	3.20
1271	NYSE	CNO	Fri, Sep 26, 2008	4.80	5.13	4.32	4.99
1270	NYSE	CNO	Thu, Sep 25, 2008	4.51	5.20	4.32	5.01
1269	NYSE	CNO	Wed, Sep 24, 2008	6.22	6.22	4.70	4.78
1268	NYSE	CNO	Tue, Sep 23, 2008	6.00	6.02	5.63	5.63
1267	NYSE	CNO	Mon, Sep 22, 2008	6.89	7.48	5.62	5.62
1266	NYSE	CNO	Fri, Sep 19, 2008	7.50	7.85	5.81	6.90
1265	NYSE	CNO	Thu, Sep 18, 2008	4.55	7.95	3.84	7.95
1264	NYSE	CNO	Wed, Sep 17, 2008	7.30	7.38	3.06	4.40
1263	NYSE	CNO	Tue, Sep 16, 2008	7.53	7.75	7.23	7.63
1262	NYSE	CNO	Mon, Sep 15, 2008	8.06	8.19	7.53	7.59
1261	NYSE	CNO	Fri, Sep 12, 2008	8.32	8.46	8.32	8.39
1260	NYSE	CNO	Thu, Sep 11, 2008	8.40	8.56	8.31	8.49
1259	NYSE	CNO	Wed, Sep 10, 2008	8.65	8.77	8.42	8.59
1258	NYSE	CNO	Tue, Sep 9, 2008	8.93	9.00	8.59	8.59
1257	NYSE	CNO	Mon, Sep 8, 2008	8.92	9.24	8.61	8.88
1256	NYSE	CNO	Fri, Sep 5, 2008	8.67	8.77	8.47	8.67
1255	NYSE	CNO	Thu, Sep 4, 2008	8.99	9.00	8.73	8.75
1254	NYSE	CNO	Wed, Sep 3, 2008	9.00	9.05	8.90	9.04
1253	NYSE	CNO	Tue, Sep 2, 2008	9.17	9.32	8.84	9.00
1252	NYSE	CNO	Fri, Aug 29, 2008	9.00	9.08	8.89	8.97
1251	NYSE	CNO	Thu, Aug 28, 2008	9.17	9.17	8.93	9.00
1250	NYSE	CNO	Wed, Aug 27, 2008	8.85	9.04	8.82	9.01
1249	NYSE	CNO	Tue, Aug 26, 2008	8.53	8.79	8.50	8.79
1248	NYSE	CNO	Mon, Aug 25, 2008	8.56	8.70	8.50	8.57
1247	NYSE	CNO	Fri, Aug 22, 2008	8.57	8.74	8.47	8.71
1246	NYSE	CNO	Thu, Aug 21, 2008	8.70	8.80	8.53	8.57
1245	NYSE	CNO	Wed, Aug 20, 2008	8.88	8.95	8.57	8.79
1244	NYSE	CNO	Tue, Aug 19, 2008	8.89	9.09	8.74	8.91
1243	NYSE	CNO	Mon, Aug 18, 2008	9.29	9.29	8.86	8.91
1242	NYSE	CNO	Fri, Aug 15, 2008	9.03	9.48	9.03	9.29
1241	NYSE	CNO	Thu, Aug 14, 2008	8.79	9.15	8.78	9.10
1240	NYSE	CNO	Wed, Aug 13, 2008	8.75	9.01	8.75	8.93
1239	NYSE	CNO	Tue, Aug 12, 2008	8.99	9.47	8.42	8.88
1238	NYSE	CNO	Mon, Aug 11, 2008	8.04	10.00	8.04	9.12
1237	NYSE	CNO	Fri, Aug 8, 2008	8.41	8.72	8.40	8.60
1236	NYSE	CNO	Thu, Aug 7, 2008	8.51	8.66	8.41	8.52
1235	NYSE	CNO	Wed, Aug 6, 2008	8.43	8.79	8.42	8.70
1234	NYSE	CNO	Tue, Aug 5, 2008	8.26	8.63	8.19	8.57
1233	NYSE	CNO	Mon, Aug 4, 2008	8.41	8.41	8.00	8.12
1232	NYSE	CNO	Fri, Aug 1, 2008	8.50	8.58	8.31	8.40
1231	NYSE	CNO	Thu, Jul 31, 2008	8.28	8.50	8.19	8.38
1230	NYSE	CNO	Wed, Jul 30, 2008	8.54	8.73	8.11	8.25
1229	NYSE	CNO	Tue, Jul 29, 2008	8.06	8.52	8.00	8.47
1228	NYSE	CNO	Mon, Jul 28, 2008	8.50	8.66	8.02	8.05
1227	NYSE	CNO	Fri, Jul 25, 2008	8.54	8.55	8.14	8.45
1226	NYSE	CNO	Thu, Jul 24, 2008	9.14	9.25	8.36	8.40
1225	NYSE	CNO	Wed, Jul 23, 2008	9.24	9.39	8.92	9.23
1224	NYSE	CNO	Tue, Jul 22, 2008	8.85	9.28	8.70	9.28
1223	NYSE	CNO	Mon, Jul 21, 2008	9.00	9.22	8.92	8.95
1222	NYSE	CNO	Fri, Jul 18, 2008	8.97	9.16	8.67	9.08
1221	NYSE	CNO	Thu, Jul 17, 2008	8.80	9.12	8.00	8.98
1220	NYSE	CNO	Wed, Jul 16, 2008	8.26	8.75	8.02	8.69
1219	NYSE	CNO	Tue, Jul 15, 2008	8.50	8.67	8.11	8.26
1218	NYSE	CNO	Mon, Jul 14, 2008	9.20	9.22	8.54	8.54
1217	NYSE	CNO	Fri, Jul 11, 2008	8.95	9.26	8.77	8.97
1216	NYSE	CNO	Thu, Jul 10, 2008	9.20	9.62	9.11	9.24
1215	NYSE	CNO	Wed, Jul 9, 2008	9.43	9.70	9.24	9.24
1214	NYSE	CNO	Tue, Jul 8, 2008	9.24	9.51	9.17	9.51
1213	NYSE	CNO	Mon, Jul 7, 2008	9.68	9.71	9.19	9.26
1212	NYSE	CNO	Thu, Jul 3, 2008	9.86	9.92	9.56	9.58
1211	NYSE	CNO	Wed, Jul 2, 2008	9.92	10.17	9.78	9.80
1210	NYSE	CNO	Tue, Jul 1, 2008	9.86	10.14	9.70	9.91
1209	NYSE	CNO	Mon, Jun 30, 2008	9.85	9.97	9.63	9.92
1208	NYSE	CNO	Fri, Jun 27, 2008	10.01	10.07	9.62	9.91
1207	NYSE	CNO	Thu, Jun 26, 2008	10.50	10.52	10.01	10.02
1206	NYSE	CNO	Wed, Jun 25, 2008	10.50	10.84	10.41	10.59
1205	NYSE	CNO	Tue, Jun 24, 2008	10.50	10.64	10.34	10.41
1204	NYSE	CNO	Mon, Jun 23, 2008	10.93	10.97	10.50	10.50
1203	NYSE	CNO	Fri, Jun 20, 2008	11.24	11.31	10.84	10.90
1202	NYSE	CNO	Thu, Jun 19, 2008	11.30	11.39	11.05	11.24
1201	NYSE	CNO	Wed, Jun 18, 2008	11.42	11.55	11.17	11.30
1200	NYSE	CNO	Tue, Jun 17, 2008	11.80	11.95	11.44	11.44
1199	NYSE	CNO	Mon, Jun 16, 2008	11.22	11.75	11.14	11.72
1198	NYSE	CNO	Fri, Jun 13, 2008	11.37	11.40	11.12	11.37
1197	NYSE	CNO	Thu, Jun 12, 2008	11.01	11.28	10.84	11.25
1196	NYSE	CNO	Wed, Jun 11, 2008	11.40	11.47	10.90	10.91
1195	NYSE	CNO	Tue, Jun 10, 2008	11.17	11.43	11.15	11.35
1194	NYSE	CNO	Mon, Jun 9, 2008	11.47	11.47	11.15	11.20
1193	NYSE	CNO	Fri, Jun 6, 2008	11.58	11.58	11.30	11.33
1192	NYSE	CNO	Thu, Jun 5, 2008	11.49	11.77	11.30	11.61
1191	NYSE	CNO	Wed, Jun 4, 2008	11.44	11.63	11.25	11.49
1190	NYSE	CNO	Tue, Jun 3, 2008	11.75	11.77	11.38	11.40
1189	NYSE	CNO	Mon, Jun 2, 2008	11.58	11.69	11.47	11.63
1188	NYSE	CNO	Fri, May 30, 2008	11.77	11.84	11.49	11.67
1187	NYSE	CNO	Thu, May 29, 2008	11.71	11.91	11.60	11.83
1186	NYSE	CNO	Wed, May 28, 2008	11.58	11.73	11.52	11.69
1185	NYSE	CNO	Tue, May 27, 2008	11.40	11.60	11.40	11.48
1184	NYSE	CNO	Fri, May 23, 2008	11.47	11.50	11.30	11.38
1183	NYSE	CNO	Thu, May 22, 2008	11.19	11.54	11.15	11.49
1182	NYSE	CNO	Wed, May 21, 2008	11.70	11.75	11.18	11.20
1181	NYSE	CNO	Tue, May 20, 2008	11.55	12.04	11.50	11.70
1180	NYSE	CNO	Mon, May 19, 2008	11.26	12.34	11.06	11.68
1179	NYSE	CNO	Fri, May 16, 2008	11.21	11.26	11.05	11.19
1178	NYSE	CNO	Thu, May 15, 2008	10.84	11.15	10.72	11.12
1177	NYSE	CNO	Wed, May 14, 2008	10.74	10.92	10.64	10.79
1176	NYSE	CNO	Tue, May 13, 2008	10.99	10.99	10.68	10.70
1175	NYSE	CNO	Mon, May 12, 2008	10.56	10.93	10.56	10.93
1174	NYSE	CNO	Fri, May 9, 2008	10.57	10.77	10.13	10.48
1173	NYSE	CNO	Thu, May 8, 2008	11.92	11.92	10.56	10.61
1172	NYSE	CNO	Wed, May 7, 2008	12.16	12.25	11.93	12.02
1171	NYSE	CNO	Tue, May 6, 2008	12.05	12.31	11.77	12.23
1170	NYSE	CNO	Mon, May 5, 2008	12.23	12.30	12.01	12.02
1169	NYSE	CNO	Fri, May 2, 2008	12.07	12.24	11.99	12.20
1168	NYSE	CNO	Thu, May 1, 2008	11.66	12.07	11.50	12.07
1167	NYSE	CNO	Wed, Apr 30, 2008	11.04	11.71	11.00	11.65
1166	NYSE	CNO	Tue, Apr 29, 2008	10.92	11.20	10.82	11.13
1165	NYSE	CNO	Mon, Apr 28, 2008	10.59	11.09	10.57	10.99
1164	NYSE	CNO	Fri, Apr 25, 2008	10.48	10.72	10.28	10.72
1163	NYSE	CNO	Thu, Apr 24, 2008	10.30	10.61	10.16	10.46
1162	NYSE	CNO	Wed, Apr 23, 2008	10.58	10.59	10.19	10.30
1161	NYSE	CNO	Tue, Apr 22, 2008	10.91	10.91	10.46	10.53
1160	NYSE	CNO	Mon, Apr 21, 2008	11.19	11.19	10.72	10.93
1159	NYSE	CNO	Fri, Apr 18, 2008	11.46	11.62	10.83	11.22
1158	NYSE	CNO	Thu, Apr 17, 2008	11.30	11.38	11.07	11.35
1157	NYSE	CNO	Wed, Apr 16, 2008	10.76	11.32	10.56	11.27
1156	NYSE	CNO	Tue, Apr 15, 2008	10.59	10.77	10.31	10.57
1155	NYSE	CNO	Mon, Apr 14, 2008	10.76	10.79	10.53	10.55
1154	NYSE	CNO	Fri, Apr 11, 2008	10.80	11.06	10.72	10.77
1153	NYSE	CNO	Thu, Apr 10, 2008	10.76	11.05	10.69	10.87
1152	NYSE	CNO	Wed, Apr 9, 2008	11.11	11.17	10.74	10.84
1151	NYSE	CNO	Tue, Apr 8, 2008	11.19	11.53	11.14	11.18
1150	NYSE	CNO	Mon, Apr 7, 2008	11.04	11.41	11.04	11.26
1149	NYSE	CNO	Fri, Apr 4, 2008	11.16	11.17	10.87	11.02
1148	NYSE	CNO	Thu, Apr 3, 2008	11.15	11.43	11.07	11.25
1147	NYSE	CNO	Wed, Apr 2, 2008	10.70	11.34	10.70	11.29
1146	NYSE	CNO	Tue, Apr 1, 2008	10.23	10.69	10.00	10.55
1145	NYSE	CNO	Mon, Mar 31, 2008	10.22	10.69	9.95	10.20
1144	NYSE	CNO	Fri, Mar 28, 2008	10.36	10.57	10.29	10.41
1143	NYSE	CNO	Thu, Mar 27, 2008	10.70	10.81	10.32	10.32
1142	NYSE	CNO	Wed, Mar 26, 2008	10.35	10.73	10.21	10.70
1141	NYSE	CNO	Tue, Mar 25, 2008	10.32	10.60	10.20	10.49
1140	NYSE	CNO	Mon, Mar 24, 2008	10.05	10.55	10.05	10.36
1139	NYSE	CNO	Thu, Mar 20, 2008	9.44	10.01	9.31	10.01
1138	NYSE	CNO	Wed, Mar 19, 2008	9.34	9.41	9.02	9.31
1137	NYSE	CNO	Tue, Mar 18, 2008	9.00	9.49	8.77	9.34
1136	NYSE	CNO	Mon, Mar 17, 2008	9.01	9.85	8.70	8.76
1135	NYSE	CNO	Fri, Mar 14, 2008	10.61	10.68	9.92	10.06
1134	NYSE	CNO	Thu, Mar 13, 2008	10.19	10.61	10.10	10.56
1133	NYSE	CNO	Wed, Mar 12, 2008	10.42	10.67	10.14	10.48
1132	NYSE	CNO	Tue, Mar 11, 2008	10.24	10.49	10.13	10.42
1131	NYSE	CNO	Mon, Mar 10, 2008	10.21	10.37	10.11	10.12
1130	NYSE	CNO	Fri, Mar 7, 2008	10.18	10.40	10.08	10.22
1129	NYSE	CNO	Thu, Mar 6, 2008	10.73	10.75	10.21	10.22
1128	NYSE	CNO	Wed, Mar 5, 2008	10.24	10.90	10.24	10.77
1127	NYSE	CNO	Tue, Mar 4, 2008	11.38	11.41	10.11	10.49
1126	NYSE	CNO	Mon, Mar 3, 2008	11.67	11.93	11.49	11.64
1125	NYSE	CNO	Fri, Feb 29, 2008	12.04	12.15	11.73	11.73
1124	NYSE	CNO	Thu, Feb 28, 2008	12.35	12.41	12.17	12.18
1123	NYSE	CNO	Wed, Feb 27, 2008	12.22	12.49	12.12	12.47
1122	NYSE	CNO	Tue, Feb 26, 2008	11.88	12.33	11.83	12.33
1121	NYSE	CNO	Mon, Feb 25, 2008	11.13	12.18	11.13	12.07
1120	NYSE	CNO	Fri, Feb 22, 2008	12.10	12.10	11.64	12.10
1119	NYSE	CNO	Thu, Feb 21, 2008	12.37	12.48	11.95	12.07
1118	NYSE	CNO	Wed, Feb 20, 2008	12.17	12.46	12.01	12.29
1117	NYSE	CNO	Tue, Feb 19, 2008	12.20	12.41	11.98	12.31
1116	NYSE	CNO	Fri, Feb 15, 2008	11.59	12.18	11.41	12.14
1115	NYSE	CNO	Thu, Feb 14, 2008	11.81	11.85	11.59	11.60
1114	NYSE	CNO	Wed, Feb 13, 2008	11.78	11.86	11.30	11.67
1113	NYSE	CNO	Tue, Feb 12, 2008	11.59	11.90	11.51	11.62
1112	NYSE	CNO	Mon, Feb 11, 2008	11.95	12.03	11.48	11.58
1111	NYSE	CNO	Fri, Feb 8, 2008	12.27	12.35	11.99	11.99
1110	NYSE	CNO	Thu, Feb 7, 2008	12.08	12.38	11.99	12.34
1109	NYSE	CNO	Wed, Feb 6, 2008	11.80	12.32	11.78	12.07
1108	NYSE	CNO	Tue, Feb 5, 2008	11.87	12.12	11.72	11.92
1107	NYSE	CNO	Mon, Feb 4, 2008	12.21	12.23	11.66	12.05
1106	NYSE	CNO	Fri, Feb 1, 2008	11.97	12.29	11.87	12.29
1105	NYSE	CNO	Thu, Jan 31, 2008	11.27	12.12	11.24	11.98
1104	NYSE	CNO	Wed, Jan 30, 2008	11.63	11.84	11.10	11.46
1103	NYSE	CNO	Tue, Jan 29, 2008	11.29	12.05	11.21	12.02
1102	NYSE	CNO	Mon, Jan 28, 2008	10.39	11.22	10.39	11.18
1101	NYSE	CNO	Fri, Jan 25, 2008	10.48	10.56	10.07	10.38
1100	NYSE	CNO	Thu, Jan 24, 2008	10.50	10.59	10.24	10.48
1099	NYSE	CNO	Wed, Jan 23, 2008	10.00	10.50	9.93	10.45
1098	NYSE	CNO	Tue, Jan 22, 2008	9.84	10.45	9.79	10.23
1097	NYSE	CNO	Fri, Jan 18, 2008	10.74	10.77	9.88	10.02
1096	NYSE	CNO	Thu, Jan 17, 2008	11.13	11.24	10.61	10.70
1095	NYSE	CNO	Wed, Jan 16, 2008	11.00	11.23	10.96	11.14
1094	NYSE	CNO	Tue, Jan 15, 2008	11.14	11.22	10.89	11.12
1093	NYSE	CNO	Mon, Jan 14, 2008	11.29	11.39	11.12	11.26
1092	NYSE	CNO	Fri, Jan 11, 2008	11.53	11.64	11.06	11.26
1091	NYSE	CNO	Thu, Jan 10, 2008	11.00	11.79	11.00	11.64
1090	NYSE	CNO	Wed, Jan 9, 2008	11.51	11.51	10.97	11.12
1089	NYSE	CNO	Tue, Jan 8, 2008	11.72	11.94	11.48	11.50
1088	NYSE	CNO	Mon, Jan 7, 2008	11.85	11.85	11.49	11.65
1087	NYSE	CNO	Fri, Jan 4, 2008	11.88	11.91	11.63	11.80
1086	NYSE	CNO	Thu, Jan 3, 2008	12.45	12.48	11.82	11.92
1085	NYSE	CNO	Wed, Jan 2, 2008	12.58	12.64	12.34	12.45
1084	NYSE	CNO	Mon, Dec 31, 2007	12.22	12.58	12.13	12.56
1083	NYSE	CNO	Fri, Dec 28, 2007	12.45	12.45	12.05	12.17
1082	NYSE	CNO	Thu, Dec 27, 2007	12.48	12.52	12.30	12.38
1081	NYSE	CNO	Wed, Dec 26, 2007	12.62	12.72	12.49	12.57
1080	NYSE	CNO	Mon, Dec 24, 2007	12.64	12.76	12.62	12.69
1079	NYSE	CNO	Fri, Dec 21, 2007	12.72	12.78	12.54	12.60
1078	NYSE	CNO	Thu, Dec 20, 2007	12.72	12.79	12.55	12.67
1077	NYSE	CNO	Wed, Dec 19, 2007	12.38	12.74	12.38	12.53
1076	NYSE	CNO	Tue, Dec 18, 2007	12.29	12.55	12.29	12.51
1075	NYSE	CNO	Mon, Dec 17, 2007	12.38	12.61	12.31	12.32
1074	NYSE	CNO	Fri, Dec 14, 2007	12.43	12.80	12.43	12.50
1073	NYSE	CNO	Thu, Dec 13, 2007	12.64	12.68	12.52	12.61
1072	NYSE	CNO	Wed, Dec 12, 2007	13.00	13.16	12.41	12.60
1071	NYSE	CNO	Tue, Dec 11, 2007	13.10	13.16	12.74	12.76
1070	NYSE	CNO	Mon, Dec 10, 2007	13.10	13.27	12.91	13.06
1069	NYSE	CNO	Fri, Dec 7, 2007	13.10	13.24	12.99	13.09
1068	NYSE	CNO	Thu, Dec 6, 2007	12.72	13.09	12.72	13.05
1067	NYSE	CNO	Wed, Dec 5, 2007	12.97	13.05	12.68	12.85
1066	NYSE	CNO	Tue, Dec 4, 2007	12.58	12.90	12.58	12.77
1065	NYSE	CNO	Mon, Dec 3, 2007	12.75	13.03	12.67	12.76
1064	NYSE	CNO	Fri, Nov 30, 2007	13.32	13.52	12.83	12.84
1063	NYSE	CNO	Thu, Nov 29, 2007	13.00	13.24	12.96	13.12
1062	NYSE	CNO	Wed, Nov 28, 2007	13.35	13.56	12.66	13.00
1061	NYSE	CNO	Tue, Nov 27, 2007	12.99	13.33	12.65	13.20
1060	NYSE	CNO	Mon, Nov 26, 2007	13.13	13.33	12.91	12.96
1059	NYSE	CNO	Fri, Nov 23, 2007	13.04	13.21	12.95	13.05
1058	NYSE	CNO	Wed, Nov 21, 2007	12.89	13.02	12.74	12.95
1057	NYSE	CNO	Tue, Nov 20, 2007	13.22	13.29	12.35	12.97
1056	NYSE	CNO	Mon, Nov 19, 2007	13.76	13.76	13.14	13.23
1055	NYSE	CNO	Fri, Nov 16, 2007	14.06	14.16	13.51	13.90
1054	NYSE	CNO	Thu, Nov 15, 2007	14.09	14.23	13.65	14.07
1053	NYSE	CNO	Wed, Nov 14, 2007	14.20	14.52	14.06	14.14
1052	NYSE	CNO	Tue, Nov 13, 2007	13.98	14.23	13.92	14.20
1051	NYSE	CNO	Mon, Nov 12, 2007	13.79	14.04	13.69	13.85
1050	NYSE	CNO	Fri, Nov 9, 2007	13.42	13.94	13.29	13.79
1049	NYSE	CNO	Thu, Nov 8, 2007	13.54	13.65	13.27	13.50
1048	NYSE	CNO	Wed, Nov 7, 2007	13.79	13.79	13.40	13.51
1047	NYSE	CNO	Tue, Nov 6, 2007	13.71	13.82	13.48	13.79
1046	NYSE	CNO	Mon, Nov 5, 2007	13.04	13.87	13.04	13.63
1045	NYSE	CNO	Fri, Nov 2, 2007	14.16	14.30	13.35	13.93
1044	NYSE	CNO	Thu, Nov 1, 2007	15.39	15.49	13.90	14.15
1043	NYSE	CNO	Wed, Oct 31, 2007	15.49	15.86	15.34	15.79
1042	NYSE	CNO	Tue, Oct 30, 2007	15.55	15.71	15.30	15.42
1041	NYSE	CNO	Mon, Oct 29, 2007	15.18	15.58	15.00	15.55
1040	NYSE	CNO	Fri, Oct 26, 2007	15.07	15.18	14.85	15.07
1039	NYSE	CNO	Thu, Oct 25, 2007	15.29	15.29	14.53	15.01
1038	NYSE	CNO	Wed, Oct 24, 2007	15.22	15.33	14.99	15.29
1037	NYSE	CNO	Tue, Oct 23, 2007	15.25	15.31	15.06	15.23
1036	NYSE	CNO	Mon, Oct 22, 2007	15.15	15.32	15.00	15.26
1035	NYSE	CNO	Fri, Oct 19, 2007	15.35	15.42	15.08	15.24
1034	NYSE	CNO	Thu, Oct 18, 2007	15.36	15.44	15.21	15.36
1033	NYSE	CNO	Wed, Oct 17, 2007	15.58	15.63	15.24	15.45
1032	NYSE	CNO	Tue, Oct 16, 2007	15.90	15.90	15.37	15.53
1031	NYSE	CNO	Mon, Oct 15, 2007	15.95	15.95	15.49	15.79
1030	NYSE	CNO	Fri, Oct 12, 2007	15.79	15.84	15.35	15.84
1029	NYSE	CNO	Thu, Oct 11, 2007	15.72	15.88	15.43	15.68
1028	NYSE	CNO	Wed, Oct 10, 2007	15.75	15.94	15.50	15.63
1027	NYSE	CNO	Tue, Oct 9, 2007	15.91	15.97	15.65	15.86
1026	NYSE	CNO	Mon, Oct 8, 2007	15.78	15.88	15.61	15.82
1025	NYSE	CNO	Fri, Oct 5, 2007	15.85	16.01	15.55	15.79
1024	NYSE	CNO	Thu, Oct 4, 2007	16.14	16.26	15.85	15.90
1023	NYSE	CNO	Wed, Oct 3, 2007	15.99	16.20	15.92	16.12
1022	NYSE	CNO	Tue, Oct 2, 2007	16.15	16.15	15.89	15.98
1021	NYSE	CNO	Mon, Oct 1, 2007	16.11	16.19	15.99	16.13
1020	NYSE	CNO	Fri, Sep 28, 2007	16.15	16.25	15.75	16.00
1019	NYSE	CNO	Thu, Sep 27, 2007	15.80	15.83	15.41	15.46
1018	NYSE	CNO	Wed, Sep 26, 2007	15.24	15.77	15.23	15.72
1017	NYSE	CNO	Tue, Sep 25, 2007	15.45	15.49	15.10	15.27
1016	NYSE	CNO	Mon, Sep 24, 2007	15.77	15.86	15.26	15.57
1015	NYSE	CNO	Fri, Sep 21, 2007	15.08	16.01	14.90	15.83
1014	NYSE	CNO	Thu, Sep 20, 2007	14.19	14.92	14.12	14.91
1013	NYSE	CNO	Wed, Sep 19, 2007	14.18	14.18	13.98	14.11
1012	NYSE	CNO	Tue, Sep 18, 2007	13.89	14.18	13.77	14.15
1011	NYSE	CNO	Mon, Sep 17, 2007	13.94	13.98	13.68	13.88
1010	NYSE	CNO	Fri, Sep 14, 2007	13.71	14.01	13.60	13.99
1009	NYSE	CNO	Thu, Sep 13, 2007	13.61	13.87	13.41	13.85
1008	NYSE	CNO	Wed, Sep 12, 2007	13.50	13.58	13.43	13.52
1007	NYSE	CNO	Tue, Sep 11, 2007	13.53	13.62	13.36	13.54
1006	NYSE	CNO	Mon, Sep 10, 2007	13.78	13.83	13.25	13.54
1005	NYSE	CNO	Fri, Sep 7, 2007	13.82	14.00	13.64	13.77
1004	NYSE	CNO	Thu, Sep 6, 2007	14.06	14.10	13.96	13.98
1003	NYSE	CNO	Wed, Sep 5, 2007	14.00	14.13	13.92	14.06
1002	NYSE	CNO	Tue, Sep 4, 2007	14.17	14.22	14.02	14.09
1001	NYSE	CNO	Fri, Aug 31, 2007	14.10	14.18	13.98	14.06
1000	NYSE	CNO	Thu, Aug 30, 2007	13.99	14.19	13.90	13.98
999	NYSE	CNO	Wed, Aug 29, 2007	13.93	14.07	13.87	14.03
998	NYSE	CNO	Tue, Aug 28, 2007	14.11	14.20	13.85	13.91
997	NYSE	CNO	Mon, Aug 27, 2007	14.15	14.28	14.07	14.10
996	NYSE	CNO	Fri, Aug 24, 2007	14.21	14.33	14.10	14.30
995	NYSE	CNO	Thu, Aug 23, 2007	14.35	14.36	14.17	14.27
994	NYSE	CNO	Wed, Aug 22, 2007	14.17	14.33	14.11	14.24
993	NYSE	CNO	Tue, Aug 21, 2007	14.08	14.32	14.05	14.15
992	NYSE	CNO	Mon, Aug 20, 2007	14.11	14.34	13.95	14.20
991	NYSE	CNO	Fri, Aug 17, 2007	14.40	14.79	13.92	14.05
990	NYSE	CNO	Thu, Aug 16, 2007	14.38	14.43	13.38	14.07
989	NYSE	CNO	Wed, Aug 15, 2007	14.50	14.94	14.35	14.41
988	NYSE	CNO	Tue, Aug 14, 2007	14.74	14.83	14.54	14.56
987	NYSE	CNO	Mon, Aug 13, 2007	14.95	15.10	14.73	14.78
986	NYSE	CNO	Fri, Aug 10, 2007	14.94	14.96	14.04	14.77
985	NYSE	CNO	Thu, Aug 9, 2007	14.71	15.12	14.54	14.97
984	NYSE	CNO	Wed, Aug 8, 2007	16.50	16.55	13.62	15.03
983	NYSE	CNO	Tue, Aug 7, 2007	17.14	17.35	16.53	16.64
982	NYSE	CNO	Mon, Aug 6, 2007	17.54	18.10	16.63	18.09
981	NYSE	CNO	Fri, Aug 3, 2007	18.09	18.11	17.18	17.23
980	NYSE	CNO	Thu, Aug 2, 2007	18.21	18.45	17.94	18.09
979	NYSE	CNO	Wed, Aug 1, 2007	18.17	18.18	17.64	18.11
978	NYSE	CNO	Tue, Jul 31, 2007	18.66	18.75	18.19	18.19
977	NYSE	CNO	Mon, Jul 30, 2007	18.38	18.64	18.26	18.47
976	NYSE	CNO	Fri, Jul 27, 2007	18.75	18.81	18.37	18.37
975	NYSE	CNO	Thu, Jul 26, 2007	19.33	19.38	18.60	18.83
974	NYSE	CNO	Wed, Jul 25, 2007	19.80	19.97	19.42	19.52
973	NYSE	CNO	Tue, Jul 24, 2007	20.05	20.50	19.65	19.72
972	NYSE	CNO	Mon, Jul 23, 2007	20.11	20.22	19.92	20.09
971	NYSE	CNO	Fri, Jul 20, 2007	20.00	20.14	19.80	19.95
970	NYSE	CNO	Thu, Jul 19, 2007	20.01	20.19	19.82	20.10
969	NYSE	CNO	Wed, Jul 18, 2007	19.95	20.07	19.69	19.91
968	NYSE	CNO	Tue, Jul 17, 2007	20.23	20.29	20.06	20.11
967	NYSE	CNO	Mon, Jul 16, 2007	20.12	20.50	20.09	20.14
966	NYSE	CNO	Fri, Jul 13, 2007	20.13	20.34	19.95	20.18
965	NYSE	CNO	Thu, Jul 12, 2007	20.02	20.17	19.82	20.13
964	NYSE	CNO	Wed, Jul 11, 2007	19.91	20.02	19.25	19.89
963	NYSE	CNO	Tue, Jul 10, 2007	20.66	20.66	20.03	20.05
962	NYSE	CNO	Mon, Jul 9, 2007	20.88	20.99	20.60	20.68
961	NYSE	CNO	Fri, Jul 6, 2007	20.61	20.96	20.48	20.90
960	NYSE	CNO	Thu, Jul 5, 2007	20.62	20.66	20.40	20.62
959	NYSE	CNO	Tue, Jul 3, 2007	20.85	21.03	20.69	20.70
958	NYSE	CNO	Mon, Jul 2, 2007	20.89	20.96	20.70	20.85
957	NYSE	CNO	Fri, Jun 29, 2007	20.97	21.12	20.83	20.89
956	NYSE	CNO	Thu, Jun 28, 2007	20.97	21.02	20.86	20.97
955	NYSE	CNO	Wed, Jun 27, 2007	20.78	20.95	20.50	20.95
954	NYSE	CNO	Tue, Jun 26, 2007	20.87	21.02	20.76	20.77
953	NYSE	CNO	Mon, Jun 25, 2007	20.56	20.99	20.44	20.87
952	NYSE	CNO	Fri, Jun 22, 2007	21.03	21.03	20.51	20.51
951	NYSE	CNO	Thu, Jun 21, 2007	21.05	21.13	20.89	21.03
950	NYSE	CNO	Wed, Jun 20, 2007	21.25	21.25	20.97	21.00
949	NYSE	CNO	Tue, Jun 19, 2007	21.08	21.23	20.98	21.22
948	NYSE	CNO	Mon, Jun 18, 2007	20.95	21.09	20.81	21.08
947	NYSE	CNO	Fri, Jun 15, 2007	20.68	21.08	20.67	20.95
946	NYSE	CNO	Thu, Jun 14, 2007	20.59	20.83	20.50	20.63
945	NYSE	CNO	Wed, Jun 13, 2007	20.21	20.56	20.11	20.56
944	NYSE	CNO	Tue, Jun 12, 2007	20.21	20.31	19.96	20.20
943	NYSE	CNO	Mon, Jun 11, 2007	20.40	20.40	19.94	20.18
942	NYSE	CNO	Fri, Jun 8, 2007	20.11	20.52	20.05	20.40
941	NYSE	CNO	Thu, Jun 7, 2007	20.09	20.21	19.93	20.11
940	NYSE	CNO	Wed, Jun 6, 2007	20.52	20.52	20.05	20.09
939	NYSE	CNO	Tue, Jun 5, 2007	20.57	20.66	20.46	20.65
938	NYSE	CNO	Mon, Jun 4, 2007	20.04	20.74	20.01	20.70
937	NYSE	CNO	Fri, Jun 1, 2007	19.75	20.08	19.73	20.03
936	NYSE	CNO	Thu, May 31, 2007	19.78	19.83	19.60	19.71
935	NYSE	CNO	Wed, May 30, 2007	19.36	19.76	19.25	19.73
934	NYSE	CNO	Tue, May 29, 2007	19.46	19.50	19.28	19.38
933	NYSE	CNO	Fri, May 25, 2007	19.41	19.58	19.35	19.40
932	NYSE	CNO	Thu, May 24, 2007	19.60	19.69	19.35	19.41
931	NYSE	CNO	Wed, May 23, 2007	19.80	19.88	19.54	19.65
930	NYSE	CNO	Tue, May 22, 2007	19.20	19.87	19.16	19.68
929	NYSE	CNO	Mon, May 21, 2007	19.22	19.35	19.02	19.20
928	NYSE	CNO	Fri, May 18, 2007	19.26	19.34	18.98	19.14
927	NYSE	CNO	Thu, May 17, 2007	19.05	19.40	18.98	19.29
926	NYSE	CNO	Wed, May 16, 2007	18.98	19.22	18.89	19.09
925	NYSE	CNO	Tue, May 15, 2007	18.80	19.02	18.68	18.89
924	NYSE	CNO	Mon, May 14, 2007	18.32	18.70	18.28	18.70
923	NYSE	CNO	Fri, May 11, 2007	17.91	18.67	17.72	18.35
922	NYSE	CNO	Thu, May 10, 2007	17.94	18.00	17.80	17.91
921	NYSE	CNO	Wed, May 9, 2007	16.96	18.04	16.96	17.94
920	NYSE	CNO	Tue, May 8, 2007	17.97	17.97	17.72	17.79
919	NYSE	CNO	Mon, May 7, 2007	17.94	18.09	17.90	17.97
918	NYSE	CNO	Fri, May 4, 2007	17.98	18.00	17.84	17.90
917	NYSE	CNO	Thu, May 3, 2007	17.82	18.03	17.70	17.90
916	NYSE	CNO	Wed, May 2, 2007	17.70	17.83	17.61	17.81
915	NYSE	CNO	Tue, May 1, 2007	17.64	17.70	17.45	17.70
914	NYSE	CNO	Mon, Apr 30, 2007	17.77	17.84	17.65	17.69
913	NYSE	CNO	Fri, Apr 27, 2007	17.86	17.94	17.71	17.75
912	NYSE	CNO	Thu, Apr 26, 2007	17.78	17.92	17.78	17.85
911	NYSE	CNO	Wed, Apr 25, 2007	17.78	17.98	17.60	17.79
910	NYSE	CNO	Tue, Apr 24, 2007	17.74	17.82	17.62	17.79
909	NYSE	CNO	Mon, Apr 23, 2007	17.96	17.97	17.76	17.77
908	NYSE	CNO	Fri, Apr 20, 2007	17.99	18.07	17.94	17.97
907	NYSE	CNO	Thu, Apr 19, 2007	17.90	18.05	17.71	17.98
906	NYSE	CNO	Wed, Apr 18, 2007	17.67	18.04	17.51	17.97
905	NYSE	CNO	Tue, Apr 17, 2007	17.03	17.96	17.03	17.66
904	NYSE	CNO	Mon, Apr 16, 2007	17.95	18.10	17.75	17.85
903	NYSE	CNO	Fri, Apr 13, 2007	18.02	18.04	17.82	17.95
902	NYSE	CNO	Thu, Apr 12, 2007	17.85	17.85	17.48	17.77
901	NYSE	CNO	Wed, Apr 11, 2007	18.09	18.10	17.81	17.84
900	NYSE	CNO	Tue, Apr 10, 2007	18.12	18.22	17.96	18.05
899	NYSE	CNO	Mon, Apr 9, 2007	18.40	18.47	18.02	18.12
898	NYSE	CNO	Thu, Apr 5, 2007	18.02	18.63	18.02	18.35
897	NYSE	CNO	Wed, Apr 4, 2007	17.75	18.11	17.70	18.10
896	NYSE	CNO	Tue, Apr 3, 2007	17.60	17.88	17.49	17.68
895	NYSE	CNO	Mon, Apr 2, 2007	17.35	17.60	17.35	17.52
894	NYSE	CNO	Fri, Mar 30, 2007	17.26	17.35	17.11	17.30
893	NYSE	CNO	Thu, Mar 29, 2007	17.37	17.38	17.08	17.21
892	NYSE	CNO	Wed, Mar 28, 2007	17.42	17.42	17.23	17.33
891	NYSE	CNO	Tue, Mar 27, 2007	17.65	17.73	17.41	17.42
890	NYSE	CNO	Mon, Mar 26, 2007	17.63	17.77	17.40	17.75
889	NYSE	CNO	Fri, Mar 23, 2007	17.18	18.08	17.10	17.77
888	NYSE	CNO	Thu, Mar 22, 2007	17.28	17.29	17.19	17.23
887	NYSE	CNO	Wed, Mar 21, 2007	17.24	17.35	17.12	17.27
886	NYSE	CNO	Tue, Mar 20, 2007	17.27	17.30	17.20	17.25
885	NYSE	CNO	Mon, Mar 19, 2007	17.40	17.44	17.24	17.30
884	NYSE	CNO	Fri, Mar 16, 2007	17.00	17.61	17.00	17.31
883	NYSE	CNO	Thu, Mar 15, 2007	16.95	17.12	16.95	17.01
882	NYSE	CNO	Wed, Mar 14, 2007	16.83	17.23	16.75	16.95
881	NYSE	CNO	Tue, Mar 13, 2007	17.49	17.49	16.56	16.57
880	NYSE	CNO	Mon, Mar 12, 2007	18.40	18.40	17.35	17.50
879	NYSE	CNO	Fri, Mar 9, 2007	18.75	18.85	18.39	18.55
878	NYSE	CNO	Thu, Mar 8, 2007	18.81	18.95	18.70	18.75
877	NYSE	CNO	Wed, Mar 7, 2007	18.75	19.28	18.60	18.75
876	NYSE	CNO	Tue, Mar 6, 2007	19.75	19.84	19.45	19.66
875	NYSE	CNO	Mon, Mar 5, 2007	19.85	19.97	19.56	19.59
874	NYSE	CNO	Fri, Mar 2, 2007	19.83	20.00	19.74	19.84
873	NYSE	CNO	Thu, Mar 1, 2007	19.76	19.99	19.70	19.83
872	NYSE	CNO	Wed, Feb 28, 2007	19.93	20.12	19.82	19.88
871	NYSE	CNO	Tue, Feb 27, 2007	20.12	20.12	19.81	19.91
870	NYSE	CNO	Mon, Feb 26, 2007	20.07	20.29	20.01	20.17
869	NYSE	CNO	Fri, Feb 23, 2007	20.10	20.10	19.45	20.03
868	NYSE	CNO	Thu, Feb 22, 2007	20.10	20.24	20.04	20.10
867	NYSE	CNO	Wed, Feb 21, 2007	20.24	20.25	20.07	20.10
866	NYSE	CNO	Tue, Feb 20, 2007	20.26	20.31	20.15	20.26
865	NYSE	CNO	Fri, Feb 16, 2007	20.26	20.48	20.19	20.23
864	NYSE	CNO	Thu, Feb 15, 2007	20.20	20.26	20.17	20.26
863	NYSE	CNO	Wed, Feb 14, 2007	20.42	20.42	20.19	20.21
862	NYSE	CNO	Tue, Feb 13, 2007	20.17	20.40	20.14	20.39
861	NYSE	CNO	Mon, Feb 12, 2007	19.94	20.15	19.93	20.10
860	NYSE	CNO	Fri, Feb 9, 2007	20.23	20.35	19.83	19.89
859	NYSE	CNO	Thu, Feb 8, 2007	20.18	20.23	20.05	20.20
858	NYSE	CNO	Wed, Feb 7, 2007	20.00	20.27	19.96	20.22
857	NYSE	CNO	Tue, Feb 6, 2007	19.80	20.01	19.80	19.99
856	NYSE	CNO	Mon, Feb 5, 2007	19.88	19.93	19.66	19.75
855	NYSE	CNO	Fri, Feb 2, 2007	20.04	20.05	19.84	19.93
854	NYSE	CNO	Thu, Feb 1, 2007	19.85	20.05	19.77	20.01
853	NYSE	CNO	Wed, Jan 31, 2007	19.65	19.91	19.64	19.85
852	NYSE	CNO	Tue, Jan 30, 2007	19.60	19.77	19.56	19.71
851	NYSE	CNO	Mon, Jan 29, 2007	19.44	19.67	19.42	19.59
850	NYSE	CNO	Fri, Jan 26, 2007	19.47	19.59	19.33	19.39
849	NYSE	CNO	Thu, Jan 25, 2007	19.83	19.88	19.35	19.48
848	NYSE	CNO	Wed, Jan 24, 2007	19.82	19.94	19.75	19.79
847	NYSE	CNO	Tue, Jan 23, 2007	19.87	19.98	19.80	19.82
846	NYSE	CNO	Mon, Jan 22, 2007	19.98	19.98	19.76	19.80
845	NYSE	CNO	Fri, Jan 19, 2007	20.00	20.02	19.89	19.94
844	NYSE	CNO	Thu, Jan 18, 2007	20.08	20.20	19.90	19.99
843	NYSE	CNO	Wed, Jan 17, 2007	20.14	20.31	19.97	20.05
842	NYSE	CNO	Tue, Jan 16, 2007	20.18	20.30	20.08	20.14
841	NYSE	CNO	Fri, Jan 12, 2007	20.18	20.27	20.11	20.19
840	NYSE	CNO	Thu, Jan 11, 2007	20.16	20.28	20.12	20.20
839	NYSE	CNO	Wed, Jan 10, 2007	20.02	20.17	19.96	20.10
838	NYSE	CNO	Tue, Jan 9, 2007	20.03	20.08	19.93	20.01
837	NYSE	CNO	Mon, Jan 8, 2007	19.99	20.12	19.99	20.03
836	NYSE	CNO	Fri, Jan 5, 2007	20.10	20.21	19.98	20.00
835	NYSE	CNO	Thu, Jan 4, 2007	20.16	20.19	20.06	20.09
834	NYSE	CNO	Wed, Jan 3, 2007	20.07	20.36	19.97	20.15
833	NYSE	CNO	Fri, Dec 29, 2006	20.20	20.23	19.90	19.98
832	NYSE	CNO	Thu, Dec 28, 2006	20.08	20.23	20.08	20.18
831	NYSE	CNO	Wed, Dec 27, 2006	20.20	20.29	20.08	20.12
830	NYSE	CNO	Tue, Dec 26, 2006	20.14	20.26	20.07	20.22
829	NYSE	CNO	Fri, Dec 22, 2006	20.11	20.29	19.98	20.17
828	NYSE	CNO	Thu, Dec 21, 2006	19.76	20.34	19.76	20.09
827	NYSE	CNO	Wed, Dec 20, 2006	20.23	20.43	20.15	20.28
826	NYSE	CNO	Tue, Dec 19, 2006	20.30	20.50	20.00	20.23
825	NYSE	CNO	Mon, Dec 18, 2006	20.55	20.67	20.38	20.40
824	NYSE	CNO	Fri, Dec 15, 2006	20.43	20.65	20.41	20.50
823	NYSE	CNO	Thu, Dec 14, 2006	20.28	20.47	20.26	20.42
822	NYSE	CNO	Wed, Dec 13, 2006	20.25	20.39	20.24	20.33
821	NYSE	CNO	Tue, Dec 12, 2006	20.25	20.29	20.21	20.25
820	NYSE	CNO	Mon, Dec 11, 2006	20.14	20.26	20.10	20.25
819	NYSE	CNO	Fri, Dec 8, 2006	19.92	20.21	19.92	20.14
818	NYSE	CNO	Thu, Dec 7, 2006	20.17	20.35	20.03	20.04
817	NYSE	CNO	Wed, Dec 6, 2006	20.10	20.18	20.02	20.17
816	NYSE	CNO	Tue, Dec 5, 2006	20.03	20.21	20.00	20.11
815	NYSE	CNO	Mon, Dec 4, 2006	19.92	20.08	19.91	20.03
814	NYSE	CNO	Fri, Dec 1, 2006	19.84	19.99	19.83	19.96
813	NYSE	CNO	Thu, Nov 30, 2006	19.81	19.97	19.79	19.89
812	NYSE	CNO	Wed, Nov 29, 2006	19.75	19.90	19.75	19.85
811	NYSE	CNO	Tue, Nov 28, 2006	19.68	19.89	19.57	19.81
810	NYSE	CNO	Mon, Nov 27, 2006	19.88	19.90	19.67	19.74
809	NYSE	CNO	Fri, Nov 24, 2006	19.85	19.97	19.72	19.90
808	NYSE	CNO	Wed, Nov 22, 2006	19.91	20.02	19.88	19.88
807	NYSE	CNO	Tue, Nov 21, 2006	19.83	19.92	19.77	19.90
806	NYSE	CNO	Mon, Nov 20, 2006	20.00	20.06	19.73	19.77
805	NYSE	CNO	Fri, Nov 17, 2006	20.04	20.16	20.00	20.05
804	NYSE	CNO	Thu, Nov 16, 2006	20.09	20.22	20.02	20.03
803	NYSE	CNO	Wed, Nov 15, 2006	20.10	20.11	20.00	20.08
802	NYSE	CNO	Tue, Nov 14, 2006	19.97	20.11	19.85	20.09
801	NYSE	CNO	Mon, Nov 13, 2006	19.85	20.00	19.77	19.93
800	NYSE	CNO	Fri, Nov 10, 2006	20.00	20.03	19.70	19.85
799	NYSE	CNO	Thu, Nov 9, 2006	19.87	20.04	19.86	19.99
798	NYSE	CNO	Wed, Nov 8, 2006	19.81	19.90	19.75	19.87
797	NYSE	CNO	Tue, Nov 7, 2006	19.74	19.90	19.73	19.81
796	NYSE	CNO	Mon, Nov 6, 2006	19.71	19.78	19.67	19.74
795	NYSE	CNO	Fri, Nov 3, 2006	19.86	19.87	19.61	19.71
794	NYSE	CNO	Thu, Nov 2, 2006	20.00	20.05	19.52	19.86
793	NYSE	CNO	Wed, Nov 1, 2006	20.30	20.64	20.30	20.45
792	NYSE	CNO	Tue, Oct 31, 2006	20.44	20.45	20.26	20.34
791	NYSE	CNO	Mon, Oct 30, 2006	20.49	20.59	20.34	20.44
790	NYSE	CNO	Fri, Oct 27, 2006	20.58	20.80	20.47	20.49
789	NYSE	CNO	Thu, Oct 26, 2006	20.41	20.69	20.41	20.65
788	NYSE	CNO	Wed, Oct 25, 2006	20.43	20.44	20.34	20.39
787	NYSE	CNO	Tue, Oct 24, 2006	20.46	20.47	20.35	20.43
786	NYSE	CNO	Mon, Oct 23, 2006	20.47	20.60	20.40	20.43
785	NYSE	CNO	Fri, Oct 20, 2006	20.54	20.55	20.44	20.50
784	NYSE	CNO	Thu, Oct 19, 2006	20.50	20.54	20.37	20.51
783	NYSE	CNO	Wed, Oct 18, 2006	20.57	20.72	20.47	20.56
782	NYSE	CNO	Tue, Oct 17, 2006	20.78	20.78	20.49	20.56
781	NYSE	CNO	Mon, Oct 16, 2006	20.78	20.85	20.68	20.77
780	NYSE	CNO	Fri, Oct 13, 2006	20.51	20.90	20.45	20.76
779	NYSE	CNO	Thu, Oct 12, 2006	20.33	20.59	20.33	20.51
778	NYSE	CNO	Wed, Oct 11, 2006	19.99	20.39	19.98	20.29
777	NYSE	CNO	Tue, Oct 10, 2006	19.87	20.00	19.87	20.00
776	NYSE	CNO	Mon, Oct 9, 2006	19.92	20.00	19.83	19.92
775	NYSE	CNO	Fri, Oct 6, 2006	20.04	20.10	19.90	19.95
774	NYSE	CNO	Thu, Oct 5, 2006	19.92	20.06	19.90	20.05
773	NYSE	CNO	Wed, Oct 4, 2006	19.91	19.98	19.80	19.92
772	NYSE	CNO	Tue, Oct 3, 2006	20.10	20.25	19.68	19.91
771	NYSE	CNO	Mon, Oct 2, 2006	21.05	21.17	20.96	21.06
770	NYSE	CNO	Fri, Sep 29, 2006	21.02	21.14	20.95	20.99
769	NYSE	CNO	Thu, Sep 28, 2006	21.18	21.30	21.01	21.09
768	NYSE	CNO	Wed, Sep 27, 2006	21.48	21.48	19.98	21.27
767	NYSE	CNO	Tue, Sep 26, 2006	21.84	21.94	21.28	21.48
766	NYSE	CNO	Mon, Sep 25, 2006	21.65	21.90	21.51	21.84
765	NYSE	CNO	Fri, Sep 22, 2006	21.30	21.66	21.29	21.66
764	NYSE	CNO	Thu, Sep 21, 2006	21.50	21.62	21.34	21.34
763	NYSE	CNO	Wed, Sep 20, 2006	21.45	21.79	21.44	21.51
762	NYSE	CNO	Tue, Sep 19, 2006	21.35	21.46	21.14	21.44
761	NYSE	CNO	Mon, Sep 18, 2006	21.43	21.56	21.30	21.40
760	NYSE	CNO	Fri, Sep 15, 2006	21.20	21.62	21.13	21.35
759	NYSE	CNO	Thu, Sep 14, 2006	20.99	21.14	20.87	21.13
758	NYSE	CNO	Wed, Sep 13, 2006	21.16	21.16	20.92	20.96
757	NYSE	CNO	Tue, Sep 12, 2006	21.01	21.28	21.00	21.14
756	NYSE	CNO	Mon, Sep 11, 2006	20.81	21.07	20.78	21.01
755	NYSE	CNO	Fri, Sep 8, 2006	20.99	21.05	20.74	20.80
754	NYSE	CNO	Thu, Sep 7, 2006	20.81	21.00	20.69	20.91
753	NYSE	CNO	Wed, Sep 6, 2006	20.85	20.96	20.68	20.86
752	NYSE	CNO	Tue, Sep 5, 2006	20.69	20.90	20.66	20.90
751	NYSE	CNO	Fri, Sep 1, 2006	20.69	20.85	20.61	20.70
750	NYSE	CNO	Thu, Aug 31, 2006	20.55	20.71	20.49	20.70
749	NYSE	CNO	Wed, Aug 30, 2006	20.84	20.86	20.49	20.55
748	NYSE	CNO	Tue, Aug 29, 2006	20.77	20.93	20.56	20.87
747	NYSE	CNO	Mon, Aug 28, 2006	20.74	20.88	20.67	20.72
746	NYSE	CNO	Fri, Aug 25, 2006	20.73	20.85	20.65	20.71
745	NYSE	CNO	Thu, Aug 24, 2006	20.77	20.92	20.73	20.76
744	NYSE	CNO	Wed, Aug 23, 2006	20.84	20.95	20.69	20.71
743	NYSE	CNO	Tue, Aug 22, 2006	20.98	21.15	20.75	20.78
742	NYSE	CNO	Mon, Aug 21, 2006	21.15	21.18	20.90	20.92
741	NYSE	CNO	Fri, Aug 18, 2006	21.10	21.25	21.10	21.17
740	NYSE	CNO	Thu, Aug 17, 2006	20.86	21.13	20.86	21.10
739	NYSE	CNO	Wed, Aug 16, 2006	20.59	20.81	20.59	20.80
738	NYSE	CNO	Tue, Aug 15, 2006	20.45	20.66	20.44	20.59
737	NYSE	CNO	Mon, Aug 14, 2006	20.24	20.55	20.21	20.38
736	NYSE	CNO	Fri, Aug 11, 2006	20.16	20.16	19.90	20.14
735	NYSE	CNO	Thu, Aug 10, 2006	20.15	20.24	20.00	20.16
734	NYSE	CNO	Wed, Aug 9, 2006	20.53	20.61	20.14	20.16
733	NYSE	CNO	Tue, Aug 8, 2006	20.48	20.60	20.46	20.52
732	NYSE	CNO	Mon, Aug 7, 2006	20.70	20.95	20.36	20.49
731	NYSE	CNO	Fri, Aug 4, 2006	21.00	21.18	20.60	20.68
730	NYSE	CNO	Thu, Aug 3, 2006	21.00	21.64	20.40	20.82
729	NYSE	CNO	Wed, Aug 2, 2006	23.13	23.15	22.87	23.06
728	NYSE	CNO	Tue, Aug 1, 2006	22.82	23.21	22.55	23.14
727	NYSE	CNO	Mon, Jul 31, 2006	22.78	22.93	22.57	22.80
726	NYSE	CNO	Fri, Jul 28, 2006	22.54	22.68	22.43	22.65
725	NYSE	CNO	Thu, Jul 27, 2006	22.60	22.71	22.41	22.54
724	NYSE	CNO	Wed, Jul 26, 2006	22.63	22.80	22.43	22.60
723	NYSE	CNO	Tue, Jul 25, 2006	22.45	22.72	22.45	22.54
722	NYSE	CNO	Mon, Jul 24, 2006	22.62	22.84	22.38	22.45
721	NYSE	CNO	Fri, Jul 21, 2006	22.76	22.79	22.40	22.62
720	NYSE	CNO	Thu, Jul 20, 2006	22.95	22.95	22.63	22.78
719	NYSE	CNO	Wed, Jul 19, 2006	22.64	22.97	22.56	22.78
718	NYSE	CNO	Tue, Jul 18, 2006	23.00	23.12	22.56	22.64
717	NYSE	CNO	Mon, Jul 17, 2006	22.21	22.60	22.21	22.47
716	NYSE	CNO	Fri, Jul 14, 2006	22.48	22.51	22.15	22.29
715	NYSE	CNO	Thu, Jul 13, 2006	22.67	22.78	22.32	22.40
714	NYSE	CNO	Wed, Jul 12, 2006	23.06	23.12	22.72	22.77
713	NYSE	CNO	Tue, Jul 11, 2006	23.33	23.38	22.94	23.10
712	NYSE	CNO	Mon, Jul 10, 2006	23.40	23.46	23.25	23.34
711	NYSE	CNO	Fri, Jul 7, 2006	23.06	23.35	23.06	23.27
710	NYSE	CNO	Thu, Jul 6, 2006	23.03	23.22	22.99	23.12
709	NYSE	CNO	Wed, Jul 5, 2006	22.95	23.10	22.82	22.99
708	NYSE	CNO	Mon, Jul 3, 2006	23.17	23.39	22.73	23.04
707	NYSE	CNO	Fri, Jun 30, 2006	22.89	23.22	22.83	23.10
706	NYSE	CNO	Thu, Jun 29, 2006	22.52	22.96	22.52	22.89
705	NYSE	CNO	Wed, Jun 28, 2006	22.48	22.59	22.29	22.50
704	NYSE	CNO	Tue, Jun 27, 2006	22.72	22.76	22.42	22.47
703	NYSE	CNO	Mon, Jun 26, 2006	22.88	22.95	22.69	22.71
702	NYSE	CNO	Fri, Jun 23, 2006	22.43	23.03	22.26	22.91
701	NYSE	CNO	Thu, Jun 22, 2006	22.78	22.78	22.36	22.49
700	NYSE	CNO	Wed, Jun 21, 2006	22.99	23.03	22.67	22.75
699	NYSE	CNO	Tue, Jun 20, 2006	22.91	23.16	22.91	22.99
698	NYSE	CNO	Mon, Jun 19, 2006	23.10	23.22	22.74	22.94
697	NYSE	CNO	Fri, Jun 16, 2006	23.14	23.28	23.03	23.05
696	NYSE	CNO	Thu, Jun 15, 2006	23.36	23.41	23.10	23.13
695	NYSE	CNO	Wed, Jun 14, 2006	23.60	23.60	23.14	23.28
694	NYSE	CNO	Tue, Jun 13, 2006	23.68	23.73	23.42	23.61
693	NYSE	CNO	Mon, Jun 12, 2006	24.00	24.00	23.58	23.80
692	NYSE	CNO	Fri, Jun 9, 2006	24.04	24.15	23.85	24.02
691	NYSE	CNO	Thu, Jun 8, 2006	24.14	24.15	23.74	24.06
690	NYSE	CNO	Wed, Jun 7, 2006	23.93	24.35	23.82	24.13
689	NYSE	CNO	Tue, Jun 6, 2006	23.84	24.13	23.80	23.90
688	NYSE	CNO	Mon, Jun 5, 2006	24.25	24.25	23.75	23.84
687	NYSE	CNO	Fri, Jun 2, 2006	24.27	24.36	23.95	24.34
686	NYSE	CNO	Thu, Jun 1, 2006	24.04	24.35	24.00	24.30
685	NYSE	CNO	Wed, May 31, 2006	23.92	24.17	23.86	24.09
684	NYSE	CNO	Tue, May 30, 2006	24.10	24.10	23.74	23.84
683	NYSE	CNO	Fri, May 26, 2006	24.03	24.21	23.96	24.18
682	NYSE	CNO	Thu, May 25, 2006	23.96	24.17	23.70	24.03
681	NYSE	CNO	Wed, May 24, 2006	24.15	24.47	23.85	23.93
680	NYSE	CNO	Tue, May 23, 2006	24.00	24.25	24.00	24.16
679	NYSE	CNO	Mon, May 22, 2006	23.85	24.01	23.74	23.96
678	NYSE	CNO	Fri, May 19, 2006	23.52	23.87	23.49	23.85
677	NYSE	CNO	Thu, May 18, 2006	23.18	23.56	23.15	23.42
676	NYSE	CNO	Wed, May 17, 2006	23.38	23.40	23.10	23.17
675	NYSE	CNO	Tue, May 16, 2006	23.28	23.54	23.24	23.48
674	NYSE	CNO	Mon, May 15, 2006	23.21	23.42	23.06	23.22
673	NYSE	CNO	Fri, May 12, 2006	23.60	23.61	23.34	23.39
672	NYSE	CNO	Thu, May 11, 2006	23.74	23.79	23.51	23.59
671	NYSE	CNO	Wed, May 10, 2006	23.70	23.95	23.68	23.75
670	NYSE	CNO	Tue, May 9, 2006	23.79	23.84	23.62	23.66
669	NYSE	CNO	Mon, May 8, 2006	23.90	24.00	23.69	23.70
668	NYSE	CNO	Fri, May 5, 2006	23.91	24.41	23.09	23.51
667	NYSE	CNO	Thu, May 4, 2006	22.50	24.05	21.91	23.90
666	NYSE	CNO	Wed, May 3, 2006	25.48	25.50	25.33	25.38
665	NYSE	CNO	Tue, May 2, 2006	25.25	25.50	25.25	25.46
664	NYSE	CNO	Mon, May 1, 2006	25.27	25.47	25.17	25.20
663	NYSE	CNO	Fri, Apr 28, 2006	25.39	25.55	25.24	25.25
662	NYSE	CNO	Thu, Apr 27, 2006	25.40	25.48	25.30	25.37
661	NYSE	CNO	Wed, Apr 26, 2006	25.47	25.50	25.32	25.41
660	NYSE	CNO	Tue, Apr 25, 2006	25.33	25.41	25.20	25.40
659	NYSE	CNO	Mon, Apr 24, 2006	25.50	25.51	25.16	25.33
658	NYSE	CNO	Fri, Apr 21, 2006	25.49	25.59	25.39	25.56
657	NYSE	CNO	Thu, Apr 20, 2006	25.44	25.50	25.33	25.48
656	NYSE	CNO	Wed, Apr 19, 2006	25.32	25.51	25.09	25.44
655	NYSE	CNO	Tue, Apr 18, 2006	25.05	25.39	24.97	25.29
654	NYSE	CNO	Mon, Apr 17, 2006	24.94	25.05	24.80	25.03
653	NYSE	CNO	Thu, Apr 13, 2006	24.70	24.93	24.57	24.91
652	NYSE	CNO	Wed, Apr 12, 2006	24.84	24.95	24.68	24.69
651	NYSE	CNO	Tue, Apr 11, 2006	24.88	25.06	24.77	24.82
650	NYSE	CNO	Mon, Apr 10, 2006	25.25	25.38	24.84	24.88
649	NYSE	CNO	Fri, Apr 7, 2006	25.35	25.60	25.14	25.17
648	NYSE	CNO	Thu, Apr 6, 2006	25.72	25.90	25.27	25.35
647	NYSE	CNO	Wed, Apr 5, 2006	25.47	25.81	25.47	25.72
646	NYSE	CNO	Tue, Apr 4, 2006	25.21	25.60	25.09	25.47
645	NYSE	CNO	Mon, Apr 3, 2006	24.85	25.30	24.74	25.21
644	NYSE	CNO	Fri, Mar 31, 2006	24.92	25.00	24.72	24.82
643	NYSE	CNO	Thu, Mar 30, 2006	24.75	25.35	24.75	24.97
642	NYSE	CNO	Wed, Mar 29, 2006	24.81	25.00	24.61	24.77
641	NYSE	CNO	Tue, Mar 28, 2006	25.03	25.05	24.78	24.82
640	NYSE	CNO	Mon, Mar 27, 2006	25.00	25.09	24.91	24.99
639	NYSE	CNO	Fri, Mar 24, 2006	25.11	25.17	25.01	25.01
638	NYSE	CNO	Thu, Mar 23, 2006	25.34	25.35	25.10	25.10
637	NYSE	CNO	Wed, Mar 22, 2006	25.21	25.38	25.15	25.32
636	NYSE	CNO	Tue, Mar 21, 2006	25.56	25.62	25.23	25.27
635	NYSE	CNO	Mon, Mar 20, 2006	25.47	25.57	25.40	25.56
634	NYSE	CNO	Fri, Mar 17, 2006	25.50	25.58	25.11	25.49
633	NYSE	CNO	Thu, Mar 16, 2006	25.62	25.68	25.46	25.50
632	NYSE	CNO	Wed, Mar 15, 2006	25.48	25.58	25.36	25.55
631	NYSE	CNO	Tue, Mar 14, 2006	25.48	25.51	25.31	25.45
630	NYSE	CNO	Mon, Mar 13, 2006	25.39	25.61	25.38	25.58
629	NYSE	CNO	Fri, Mar 10, 2006	25.55	25.95	25.26	25.39
628	NYSE	CNO	Thu, Mar 9, 2006	25.30	25.39	24.98	25.31
627	NYSE	CNO	Wed, Mar 8, 2006	25.26	25.39	25.08	25.31
626	NYSE	CNO	Tue, Mar 7, 2006	25.35	25.49	25.09	25.26
625	NYSE	CNO	Mon, Mar 6, 2006	24.75	24.97	24.70	24.95
624	NYSE	CNO	Fri, Mar 3, 2006	24.75	24.81	24.61	24.78
623	NYSE	CNO	Thu, Mar 2, 2006	25.00	25.10	24.70	24.75
622	NYSE	CNO	Wed, Mar 1, 2006	25.00	25.11	24.82	24.95
621	NYSE	CNO	Tue, Feb 28, 2006	24.79	25.01	24.37	24.84
620	NYSE	CNO	Mon, Feb 27, 2006	24.16	24.58	24.13	24.34
619	NYSE	CNO	Fri, Feb 24, 2006	24.17	24.35	24.07	24.16
618	NYSE	CNO	Thu, Feb 23, 2006	24.11	24.38	24.06	24.20
617	NYSE	CNO	Wed, Feb 22, 2006	23.89	24.22	23.89	24.15
616	NYSE	CNO	Tue, Feb 21, 2006	24.02	24.23	23.96	23.99
615	NYSE	CNO	Fri, Feb 17, 2006	24.33	24.38	24.00	24.02
614	NYSE	CNO	Thu, Feb 16, 2006	24.06	24.39	24.05	24.36
613	NYSE	CNO	Wed, Feb 15, 2006	24.10	24.19	24.00	24.07
612	NYSE	CNO	Tue, Feb 14, 2006	23.75	24.26	23.70	24.22
611	NYSE	CNO	Mon, Feb 13, 2006	23.64	23.74	23.60	23.70
610	NYSE	CNO	Fri, Feb 10, 2006	23.71	23.75	23.63	23.70
609	NYSE	CNO	Thu, Feb 9, 2006	23.75	23.85	23.70	23.71
608	NYSE	CNO	Wed, Feb 8, 2006	23.87	23.87	23.66	23.75
607	NYSE	CNO	Tue, Feb 7, 2006	23.94	24.04	23.70	23.73
606	NYSE	CNO	Mon, Feb 6, 2006	23.91	24.02	23.84	23.92
605	NYSE	CNO	Fri, Feb 3, 2006	24.10	24.20	23.92	23.93
604	NYSE	CNO	Thu, Feb 2, 2006	24.30	24.33	24.10	24.18
603	NYSE	CNO	Wed, Feb 1, 2006	24.17	24.54	24.07	24.33
602	NYSE	CNO	Tue, Jan 31, 2006	24.53	24.66	24.31	24.37
601	NYSE	CNO	Mon, Jan 30, 2006	24.50	24.70	24.46	24.66
600	NYSE	CNO	Fri, Jan 27, 2006	24.45	24.56	24.33	24.45
599	NYSE	CNO	Thu, Jan 26, 2006	24.24	24.48	24.24	24.45
598	NYSE	CNO	Wed, Jan 25, 2006	23.98	24.25	23.89	24.20
597	NYSE	CNO	Tue, Jan 24, 2006	23.94	24.00	23.72	23.91
596	NYSE	CNO	Mon, Jan 23, 2006	23.59	24.03	23.58	23.94
595	NYSE	CNO	Fri, Jan 20, 2006	24.00	24.00	23.53	23.60
594	NYSE	CNO	Thu, Jan 19, 2006	23.99	24.16	23.91	24.00
593	NYSE	CNO	Wed, Jan 18, 2006	24.10	24.10	23.91	23.99
592	NYSE	CNO	Tue, Jan 17, 2006	24.15	24.21	24.01	24.10
591	NYSE	CNO	Fri, Jan 13, 2006	24.24	24.25	24.03	24.21
590	NYSE	CNO	Thu, Jan 12, 2006	24.25	24.50	24.19	24.24
589	NYSE	CNO	Wed, Jan 11, 2006	23.92	24.16	23.89	24.16
588	NYSE	CNO	Tue, Jan 10, 2006	23.87	23.92	23.60	23.89
587	NYSE	CNO	Mon, Jan 9, 2006	23.64	23.88	23.58	23.87
586	NYSE	CNO	Fri, Jan 6, 2006	23.57	23.65	23.49	23.60
585	NYSE	CNO	Thu, Jan 5, 2006	23.50	23.60	23.42	23.50
584	NYSE	CNO	Wed, Jan 4, 2006	23.34	23.60	23.30	23.48
583	NYSE	CNO	Tue, Jan 3, 2006	23.18	23.52	23.16	23.34
582	NYSE	CNO	Fri, Dec 30, 2005	23.34	23.38	23.01	23.17
581	NYSE	CNO	Thu, Dec 29, 2005	23.40	23.52	23.30	23.34
580	NYSE	CNO	Wed, Dec 28, 2005	23.25	23.59	23.25	23.39
579	NYSE	CNO	Tue, Dec 27, 2005	23.43	23.57	23.25	23.29
578	NYSE	CNO	Fri, Dec 23, 2005	23.38	23.49	23.38	23.43
577	NYSE	CNO	Thu, Dec 22, 2005	23.25	23.46	23.25	23.40
576	NYSE	CNO	Wed, Dec 21, 2005	23.11	23.50	23.04	23.29
575	NYSE	CNO	Tue, Dec 20, 2005	23.02	23.19	22.92	23.00
574	NYSE	CNO	Mon, Dec 19, 2005	23.20	23.32	22.77	22.91
573	NYSE	CNO	Fri, Dec 16, 2005	23.16	23.25	23.09	23.10
572	NYSE	CNO	Thu, Dec 15, 2005	23.13	23.15	22.94	23.13
571	NYSE	CNO	Wed, Dec 14, 2005	23.04	23.13	23.00	23.11
570	NYSE	CNO	Tue, Dec 13, 2005	22.87	23.08	22.75	23.05
569	NYSE	CNO	Mon, Dec 12, 2005	22.95	23.00	22.66	22.87
568	NYSE	CNO	Fri, Dec 9, 2005	22.85	22.95	22.70	22.85
567	NYSE	CNO	Thu, Dec 8, 2005	22.63	22.87	22.62	22.85
566	NYSE	CNO	Wed, Dec 7, 2005	22.85	23.00	22.62	22.62
565	NYSE	CNO	Tue, Dec 6, 2005	23.04	23.05	22.82	22.85
564	NYSE	CNO	Mon, Dec 5, 2005	23.03	23.10	22.67	22.89
563	NYSE	CNO	Fri, Dec 2, 2005	23.01	23.10	22.96	23.09
562	NYSE	CNO	Thu, Dec 1, 2005	22.45	23.07	22.44	23.01
561	NYSE	CNO	Wed, Nov 30, 2005	22.05	22.42	21.89	22.42
560	NYSE	CNO	Tue, Nov 29, 2005	22.23	22.23	21.90	21.97
559	NYSE	CNO	Mon, Nov 28, 2005	22.60	22.60	21.91	22.23
558	NYSE	CNO	Fri, Nov 25, 2005	21.07	21.21	20.92	21.13
557	NYSE	CNO	Wed, Nov 23, 2005	21.12	21.27	21.04	21.10
556	NYSE	CNO	Tue, Nov 22, 2005	20.95	21.13	20.85	21.10
555	NYSE	CNO	Mon, Nov 21, 2005	21.00	21.02	20.81	20.95
554	NYSE	CNO	Fri, Nov 18, 2005	20.67	21.05	20.60	21.05
553	NYSE	CNO	Thu, Nov 17, 2005	20.19	20.56	20.17	20.55
552	NYSE	CNO	Wed, Nov 16, 2005	20.31	20.43	20.17	20.25
551	NYSE	CNO	Tue, Nov 15, 2005	20.51	20.63	20.19	20.30
550	NYSE	CNO	Mon, Nov 14, 2005	20.68	20.73	20.51	20.55
549	NYSE	CNO	Fri, Nov 11, 2005	20.62	20.71	20.50	20.71
548	NYSE	CNO	Thu, Nov 10, 2005	20.66	20.68	20.40	20.57
547	NYSE	CNO	Wed, Nov 9, 2005	20.65	20.81	20.56	20.66
546	NYSE	CNO	Tue, Nov 8, 2005	20.55	20.70	20.52	20.60
545	NYSE	CNO	Mon, Nov 7, 2005	20.60	20.78	20.59	20.65
544	NYSE	CNO	Fri, Nov 4, 2005	20.58	20.74	20.47	20.60
543	NYSE	CNO	Thu, Nov 3, 2005	20.45	20.78	20.41	20.55
542	NYSE	CNO	Wed, Nov 2, 2005	20.29	20.62	20.25	20.39
541	NYSE	CNO	Tue, Nov 1, 2005	20.15	20.46	20.02	20.25
540	NYSE	CNO	Mon, Oct 31, 2005	20.22	20.34	20.09	20.30
539	NYSE	CNO	Fri, Oct 28, 2005	20.29	20.45	19.96	20.14
538	NYSE	CNO	Thu, Oct 27, 2005	20.40	20.40	20.25	20.29
537	NYSE	CNO	Wed, Oct 26, 2005	20.22	20.55	20.22	20.38
536	NYSE	CNO	Tue, Oct 25, 2005	20.55	20.62	20.22	20.31
535	NYSE	CNO	Mon, Oct 24, 2005	20.20	20.64	20.12	20.60
534	NYSE	CNO	Fri, Oct 21, 2005	20.10	20.24	20.04	20.05
533	NYSE	CNO	Thu, Oct 20, 2005	20.41	20.44	19.95	20.05
532	NYSE	CNO	Wed, Oct 19, 2005	20.26	20.37	20.06	20.37
531	NYSE	CNO	Tue, Oct 18, 2005	20.24	20.44	20.23	20.26
530	NYSE	CNO	Mon, Oct 17, 2005	20.14	20.27	20.07	20.24
529	NYSE	CNO	Fri, Oct 14, 2005	19.95	20.20	19.80	20.13
528	NYSE	CNO	Thu, Oct 13, 2005	19.96	20.06	19.77	19.84
527	NYSE	CNO	Wed, Oct 12, 2005	20.60	20.61	19.94	20.01
526	NYSE	CNO	Tue, Oct 11, 2005	20.74	20.86	20.45	20.64
525	NYSE	CNO	Mon, Oct 10, 2005	20.96	21.04	20.41	20.68
524	NYSE	CNO	Fri, Oct 7, 2005	21.00	21.05	20.83	20.91
523	NYSE	CNO	Thu, Oct 6, 2005	20.89	21.20	20.82	21.00
522	NYSE	CNO	Wed, Oct 5, 2005	21.17	21.26	20.80	20.86
521	NYSE	CNO	Tue, Oct 4, 2005	21.12	21.30	21.00	21.00
520	NYSE	CNO	Mon, Oct 3, 2005	21.00	21.40	21.00	21.11
519	NYSE	CNO	Fri, Sep 30, 2005	21.20	21.24	20.95	21.11
518	NYSE	CNO	Thu, Sep 29, 2005	20.88	21.25	20.78	21.19
517	NYSE	CNO	Wed, Sep 28, 2005	20.73	20.97	20.54	20.89
516	NYSE	CNO	Tue, Sep 27, 2005	20.55	20.80	20.36	20.71
515	NYSE	CNO	Mon, Sep 26, 2005	20.81	20.95	20.40	20.55
514	NYSE	CNO	Fri, Sep 23, 2005	20.70	20.71	20.33	20.69
513	NYSE	CNO	Thu, Sep 22, 2005	20.64	20.66	20.23	20.66
512	NYSE	CNO	Wed, Sep 21, 2005	20.90	21.00	20.60	20.64
511	NYSE	CNO	Tue, Sep 20, 2005	20.84	21.20	20.75	20.98
510	NYSE	CNO	Mon, Sep 19, 2005	20.82	20.99	20.74	20.95
509	NYSE	CNO	Fri, Sep 16, 2005	20.90	20.98	20.77	20.90
508	NYSE	CNO	Thu, Sep 15, 2005	21.07	21.08	20.80	20.91
507	NYSE	CNO	Wed, Sep 14, 2005	20.92	21.10	20.80	21.07
506	NYSE	CNO	Tue, Sep 13, 2005	21.00	21.04	20.84	20.94
505	NYSE	CNO	Mon, Sep 12, 2005	20.99	21.12	20.73	21.06
504	NYSE	CNO	Fri, Sep 9, 2005	20.85	20.95	20.73	20.92
503	NYSE	CNO	Thu, Sep 8, 2005	20.82	21.04	20.77	20.93
502	NYSE	CNO	Wed, Sep 7, 2005	21.20	21.20	20.76	20.92
501	NYSE	CNO	Tue, Sep 6, 2005	20.90	21.24	20.87	21.17
500	NYSE	CNO	Fri, Sep 2, 2005	21.14	21.14	20.77	20.82
499	NYSE	CNO	Thu, Sep 1, 2005	20.90	21.13	20.84	21.11
498	NYSE	CNO	Wed, Aug 31, 2005	20.80	20.89	20.57	20.88
497	NYSE	CNO	Tue, Aug 30, 2005	20.83	20.88	20.61	20.82
496	NYSE	CNO	Mon, Aug 29, 2005	20.73	21.00	20.59	20.83
495	NYSE	CNO	Fri, Aug 26, 2005	20.81	20.93	20.73	20.88
494	NYSE	CNO	Thu, Aug 25, 2005	20.83	20.90	20.59	20.79
493	NYSE	CNO	Wed, Aug 24, 2005	21.07	21.19	20.67	20.82
492	NYSE	CNO	Tue, Aug 23, 2005	21.00	21.09	20.76	21.01
491	NYSE	CNO	Mon, Aug 22, 2005	21.08	21.20	20.97	20.98
490	NYSE	CNO	Fri, Aug 19, 2005	21.00	21.10	20.90	21.04
489	NYSE	CNO	Thu, Aug 18, 2005	20.67	20.99	20.67	20.90
488	NYSE	CNO	Wed, Aug 17, 2005	20.89	20.98	20.63	20.66
487	NYSE	CNO	Tue, Aug 16, 2005	21.20	21.20	20.86	20.89
486	NYSE	CNO	Mon, Aug 15, 2005	21.16	21.29	21.12	21.24
485	NYSE	CNO	Fri, Aug 12, 2005	21.15	21.28	21.11	21.16
484	NYSE	CNO	Thu, Aug 11, 2005	21.16	21.28	21.06	21.14
483	NYSE	CNO	Wed, Aug 10, 2005	21.04	21.33	21.02	21.15
482	NYSE	CNO	Tue, Aug 9, 2005	21.35	21.36	20.79	20.91
481	NYSE	CNO	Mon, Aug 8, 2005	21.39	21.55	21.21	21.50
480	NYSE	CNO	Fri, Aug 5, 2005	21.05	21.40	20.95	21.36
479	NYSE	CNO	Thu, Aug 4, 2005	22.45	22.45	21.05	21.05
478	NYSE	CNO	Wed, Aug 3, 2005	22.01	22.51	21.96	22.45
477	NYSE	CNO	Tue, Aug 2, 2005	22.08	22.13	21.84	22.01
476	NYSE	CNO	Mon, Aug 1, 2005	21.91	22.15	21.73	21.98
475	NYSE	CNO	Fri, Jul 29, 2005	21.73	21.88	21.70	21.81
474	NYSE	CNO	Thu, Jul 28, 2005	21.92	21.94	21.77	21.78
473	NYSE	CNO	Wed, Jul 27, 2005	21.76	21.95	21.74	21.89
472	NYSE	CNO	Tue, Jul 26, 2005	21.75	21.83	21.55	21.67
471	NYSE	CNO	Mon, Jul 25, 2005	21.50	21.97	21.45	21.78
470	NYSE	CNO	Fri, Jul 22, 2005	21.62	21.77	21.37	21.65
469	NYSE	CNO	Thu, Jul 21, 2005	22.00	22.20	21.67	21.70
468	NYSE	CNO	Wed, Jul 20, 2005	22.00	22.18	21.85	22.04
467	NYSE	CNO	Tue, Jul 19, 2005	21.82	22.10	21.82	22.03
466	NYSE	CNO	Mon, Jul 18, 2005	22.02	22.08	21.77	21.80
465	NYSE	CNO	Fri, Jul 15, 2005	22.02	22.10	21.92	22.00
464	NYSE	CNO	Thu, Jul 14, 2005	22.00	22.08	21.93	22.00
463	NYSE	CNO	Wed, Jul 13, 2005	22.01	22.01	21.93	21.97
462	NYSE	CNO	Tue, Jul 12, 2005	22.13	22.14	21.89	22.00
461	NYSE	CNO	Mon, Jul 11, 2005	22.19	22.20	21.87	22.14
460	NYSE	CNO	Fri, Jul 8, 2005	22.25	22.34	22.18	22.19
459	NYSE	CNO	Thu, Jul 7, 2005	22.15	22.30	22.02	22.25
458	NYSE	CNO	Wed, Jul 6, 2005	22.40	22.75	22.27	22.40
457	NYSE	CNO	Tue, Jul 5, 2005	22.10	22.45	22.04	22.44
456	NYSE	CNO	Fri, Jul 1, 2005	21.82	22.25	21.81	22.15
455	NYSE	CNO	Thu, Jun 30, 2005	21.87	22.00	21.81	21.82
454	NYSE	CNO	Wed, Jun 29, 2005	22.00	22.10	21.74	21.86
453	NYSE	CNO	Tue, Jun 28, 2005	21.77	22.06	21.74	21.95
452	NYSE	CNO	Mon, Jun 27, 2005	21.61	21.70	21.40	21.67
451	NYSE	CNO	Fri, Jun 24, 2005	21.37	21.60	21.25	21.60
450	NYSE	CNO	Thu, Jun 23, 2005	21.23	21.51	21.10	21.42
449	NYSE	CNO	Wed, Jun 22, 2005	20.94	21.30	20.90	21.25
448	NYSE	CNO	Tue, Jun 21, 2005	20.90	20.98	20.85	20.96
447	NYSE	CNO	Mon, Jun 20, 2005	20.90	20.90	20.65	20.79
446	NYSE	CNO	Fri, Jun 17, 2005	20.52	20.95	20.52	20.92
445	NYSE	CNO	Thu, Jun 16, 2005	20.41	20.53	20.38	20.50
444	NYSE	CNO	Wed, Jun 15, 2005	20.46	20.47	20.37	20.43
443	NYSE	CNO	Tue, Jun 14, 2005	20.31	20.50	20.31	20.42
442	NYSE	CNO	Mon, Jun 13, 2005	20.40	20.46	20.19	20.37
441	NYSE	CNO	Fri, Jun 10, 2005	20.34	20.56	20.29	20.40
440	NYSE	CNO	Thu, Jun 9, 2005	20.23	20.45	20.13	20.37
439	NYSE	CNO	Wed, Jun 8, 2005	20.14	20.26	20.13	20.22
438	NYSE	CNO	Tue, Jun 7, 2005	20.23	20.24	20.05	20.15
437	NYSE	CNO	Mon, Jun 6, 2005	19.96	20.26	19.89	20.18
436	NYSE	CNO	Fri, Jun 3, 2005	20.07	20.07	19.88	19.94
435	NYSE	CNO	Thu, Jun 2, 2005	19.99	20.13	19.89	20.07
434	NYSE	CNO	Wed, Jun 1, 2005	20.05	20.13	19.96	20.01
433	NYSE	CNO	Tue, May 31, 2005	20.14	20.16	19.92	20.00
432	NYSE	CNO	Fri, May 27, 2005	19.88	20.22	19.75	20.14
431	NYSE	CNO	Thu, May 26, 2005	20.00	20.07	19.88	19.91
430	NYSE	CNO	Wed, May 25, 2005	19.86	19.97	19.80	19.95
429	NYSE	CNO	Tue, May 24, 2005	19.90	19.91	19.73	19.86
428	NYSE	CNO	Mon, May 23, 2005	20.02	20.10	19.88	20.00
427	NYSE	CNO	Fri, May 20, 2005	20.00	20.14	19.95	20.00
426	NYSE	CNO	Thu, May 19, 2005	20.08	20.22	19.84	20.00
425	NYSE	CNO	Wed, May 18, 2005	19.95	20.07	19.88	20.00
424	NYSE	CNO	Tue, May 17, 2005	19.92	20.00	19.87	19.89
423	NYSE	CNO	Mon, May 16, 2005	19.88	20.02	19.76	19.97
422	NYSE	CNO	Fri, May 13, 2005	19.80	19.90	19.74	19.86
421	NYSE	CNO	Thu, May 12, 2005	19.96	20.10	19.82	19.83
420	NYSE	CNO	Wed, May 11, 2005	19.87	19.95	19.66	19.89
419	NYSE	CNO	Tue, May 10, 2005	19.86	19.95	19.70	19.85
418	NYSE	CNO	Mon, May 9, 2005	19.47	19.99	19.47	19.86
417	NYSE	CNO	Fri, May 6, 2005	19.65	20.01	19.64	19.67
416	NYSE	CNO	Thu, May 5, 2005	19.62	19.87	19.22	19.60
415	NYSE	CNO	Wed, May 4, 2005	19.60	19.72	19.49	19.62
414	NYSE	CNO	Tue, May 3, 2005	19.60	19.67	19.48	19.55
413	NYSE	CNO	Mon, May 2, 2005	19.37	19.72	19.28	19.66
412	NYSE	CNO	Fri, Apr 29, 2005	19.46	19.50	19.15	19.24
411	NYSE	CNO	Thu, Apr 28, 2005	19.70	19.75	19.41	19.43
410	NYSE	CNO	Wed, Apr 27, 2005	19.71	20.01	19.60	19.78
409	NYSE	CNO	Tue, Apr 26, 2005	19.88	19.97	19.70	19.71
408	NYSE	CNO	Mon, Apr 25, 2005	19.92	20.03	19.77	19.86
407	NYSE	CNO	Fri, Apr 22, 2005	19.75	19.98	19.75	19.87
406	NYSE	CNO	Thu, Apr 21, 2005	19.75	20.01	19.63	19.88
405	NYSE	CNO	Wed, Apr 20, 2005	19.85	19.97	19.65	19.70
404	NYSE	CNO	Tue, Apr 19, 2005	19.74	19.85	19.64	19.79
403	NYSE	CNO	Mon, Apr 18, 2005	19.66	19.80	19.63	19.73
402	NYSE	CNO	Fri, Apr 15, 2005	19.50	19.87	19.27	19.76
401	NYSE	CNO	Thu, Apr 14, 2005	20.00	20.09	19.78	19.81
400	NYSE	CNO	Wed, Apr 13, 2005	20.48	20.50	19.98	20.04
399	NYSE	CNO	Tue, Apr 12, 2005	20.26	20.46	20.19	20.43
398	NYSE	CNO	Mon, Apr 11, 2005	20.33	20.38	20.17	20.31
397	NYSE	CNO	Fri, Apr 8, 2005	20.39	20.40	20.18	20.26
396	NYSE	CNO	Thu, Apr 7, 2005	20.25	20.44	20.13	20.39
395	NYSE	CNO	Wed, Apr 6, 2005	20.00	20.20	19.90	20.20
394	NYSE	CNO	Tue, Apr 5, 2005	19.95	20.10	19.83	19.99
393	NYSE	CNO	Mon, Apr 4, 2005	20.21	20.23	19.71	19.98
392	NYSE	CNO	Fri, Apr 1, 2005	20.47	20.60	19.93	20.12
391	NYSE	CNO	Thu, Mar 31, 2005	20.29	20.47	20.19	20.42
390	NYSE	CNO	Wed, Mar 30, 2005	20.17	20.43	20.14	20.28
389	NYSE	CNO	Tue, Mar 29, 2005	20.18	20.43	20.10	20.12
388	NYSE	CNO	Mon, Mar 28, 2005	20.00	20.21	20.00	20.11
387	NYSE	CNO	Thu, Mar 24, 2005	19.80	19.93	19.80	19.91
386	NYSE	CNO	Wed, Mar 23, 2005	19.85	19.92	19.75	19.79
385	NYSE	CNO	Tue, Mar 22, 2005	19.79	20.09	19.75	19.95
384	NYSE	CNO	Mon, Mar 21, 2005	19.99	20.00	19.74	19.85
383	NYSE	CNO	Fri, Mar 18, 2005	19.84	20.00	19.78	19.91
382	NYSE	CNO	Thu, Mar 17, 2005	19.78	20.00	19.40	19.83
381	NYSE	CNO	Wed, Mar 16, 2005	19.80	19.86	19.49	19.80
380	NYSE	CNO	Tue, Mar 15, 2005	20.03	20.44	19.81	19.85
379	NYSE	CNO	Mon, Mar 14, 2005	19.25	19.84	19.20	19.80
378	NYSE	CNO	Fri, Mar 11, 2005	19.35	19.35	18.97	19.15
377	NYSE	CNO	Thu, Mar 10, 2005	19.08	19.40	18.94	19.33
376	NYSE	CNO	Wed, Mar 9, 2005	19.20	19.24	19.03	19.12
375	NYSE	CNO	Tue, Mar 8, 2005	19.28	19.30	19.17	19.24
374	NYSE	CNO	Mon, Mar 7, 2005	19.17	19.28	19.15	19.24
373	NYSE	CNO	Fri, Mar 4, 2005	19.05	19.27	19.04	19.22
372	NYSE	CNO	Thu, Mar 3, 2005	19.28	19.33	19.04	19.06
371	NYSE	CNO	Wed, Mar 2, 2005	19.13	19.28	19.05	19.23
370	NYSE	CNO	Tue, Mar 1, 2005	19.02	19.18	18.95	19.16
369	NYSE	CNO	Mon, Feb 28, 2005	19.11	19.15	18.80	18.92
368	NYSE	CNO	Fri, Feb 25, 2005	19.22	19.39	19.10	19.11
367	NYSE	CNO	Thu, Feb 24, 2005	19.24	19.32	19.04	19.28
366	NYSE	CNO	Wed, Feb 23, 2005	19.50	19.53	19.05	19.24
365	NYSE	CNO	Tue, Feb 22, 2005	19.57	19.65	19.38	19.46
364	NYSE	CNO	Fri, Feb 18, 2005	19.51	19.71	19.45	19.57
363	NYSE	CNO	Thu, Feb 17, 2005	19.69	19.75	19.48	19.51
362	NYSE	CNO	Wed, Feb 16, 2005	19.55	19.77	19.55	19.70
361	NYSE	CNO	Tue, Feb 15, 2005	19.45	19.71	19.37	19.65
360	NYSE	CNO	Mon, Feb 14, 2005	19.26	19.64	19.07	19.52
359	NYSE	CNO	Fri, Feb 11, 2005	19.27	19.27	19.07	19.26
358	NYSE	CNO	Thu, Feb 10, 2005	19.39	19.40	19.11	19.27
357	NYSE	CNO	Wed, Feb 9, 2005	19.47	19.49	19.24	19.43
356	NYSE	CNO	Tue, Feb 8, 2005	19.57	19.65	19.37	19.50
355	NYSE	CNO	Mon, Feb 7, 2005	19.53	19.75	19.44	19.62
354	NYSE	CNO	Fri, Feb 4, 2005	19.35	19.55	19.34	19.53
353	NYSE	CNO	Thu, Feb 3, 2005	19.40	19.53	19.26	19.43
352	NYSE	CNO	Wed, Feb 2, 2005	19.42	19.53	19.26	19.48
351	NYSE	CNO	Tue, Feb 1, 2005	19.10	19.50	19.08	19.49
350	NYSE	CNO	Mon, Jan 31, 2005	19.05	19.16	18.97	19.05
349	NYSE	CNO	Fri, Jan 28, 2005	19.45	19.51	18.98	19.00
348	NYSE	CNO	Thu, Jan 27, 2005	19.48	19.56	19.29	19.50
347	NYSE	CNO	Wed, Jan 26, 2005	19.53	19.58	19.19	19.48
346	NYSE	CNO	Tue, Jan 25, 2005	19.46	19.58	19.39	19.54
345	NYSE	CNO	Mon, Jan 24, 2005	19.63	19.63	19.41	19.48
344	NYSE	CNO	Fri, Jan 21, 2005	19.75	19.75	19.48	19.53
343	NYSE	CNO	Thu, Jan 20, 2005	19.65	19.66	19.34	19.57
342	NYSE	CNO	Wed, Jan 19, 2005	19.65	19.73	19.44	19.52
341	NYSE	CNO	Tue, Jan 18, 2005	19.37	19.75	19.30	19.70
340	NYSE	CNO	Fri, Jan 14, 2005	19.29	19.44	19.24	19.41
339	NYSE	CNO	Thu, Jan 13, 2005	19.50	19.50	19.24	19.28
338	NYSE	CNO	Wed, Jan 12, 2005	19.56	19.65	19.46	19.49
337	NYSE	CNO	Tue, Jan 11, 2005	19.26	19.60	19.18	19.56
336	NYSE	CNO	Mon, Jan 10, 2005	19.42	19.52	19.16	19.27
335	NYSE	CNO	Fri, Jan 7, 2005	19.40	19.49	19.32	19.43
334	NYSE	CNO	Thu, Jan 6, 2005	19.47	19.51	19.32	19.36
333	NYSE	CNO	Wed, Jan 5, 2005	19.52	19.58	19.40	19.45
332	NYSE	CNO	Tue, Jan 4, 2005	20.05	20.13	19.47	19.47
331	NYSE	CNO	Mon, Jan 3, 2005	19.95	20.09	19.90	20.01
330	NYSE	CNO	Fri, Dec 31, 2004	20.14	20.14	19.88	19.95
329	NYSE	CNO	Thu, Dec 30, 2004	20.05	20.15	19.99	20.14
328	NYSE	CNO	Wed, Dec 29, 2004	19.80	20.11	19.76	20.10
327	NYSE	CNO	Tue, Dec 28, 2004	19.95	19.95	19.75	19.90
326	NYSE	CNO	Mon, Dec 27, 2004	19.90	19.90	19.70	19.81
325	NYSE	CNO	Thu, Dec 23, 2004	19.85	20.00	19.71	19.90
324	NYSE	CNO	Wed, Dec 22, 2004	19.89	20.12	19.77	19.94
323	NYSE	CNO	Tue, Dec 21, 2004	19.40	19.80	19.35	19.77
322	NYSE	CNO	Mon, Dec 20, 2004	19.65	19.67	19.26	19.40
321	NYSE	CNO	Fri, Dec 17, 2004	19.68	19.92	19.68	19.77
320	NYSE	CNO	Thu, Dec 16, 2004	19.50	19.99	19.41	19.93
319	NYSE	CNO	Wed, Dec 15, 2004	19.55	19.65	19.48	19.64
318	NYSE	CNO	Tue, Dec 14, 2004	19.06	19.69	19.06	19.50
317	NYSE	CNO	Mon, Dec 13, 2004	18.98	19.03	18.85	19.00
316	NYSE	CNO	Fri, Dec 10, 2004	18.72	19.20	18.67	18.97
315	NYSE	CNO	Thu, Dec 9, 2004	18.70	18.75	18.58	18.74
314	NYSE	CNO	Wed, Dec 8, 2004	18.69	18.77	18.59	18.72
313	NYSE	CNO	Tue, Dec 7, 2004	18.96	18.98	18.68	18.69
312	NYSE	CNO	Mon, Dec 6, 2004	18.95	18.95	18.76	18.81
311	NYSE	CNO	Fri, Dec 3, 2004	19.00	19.01	18.79	18.94
310	NYSE	CNO	Thu, Dec 2, 2004	18.98	19.08	18.87	19.00
309	NYSE	CNO	Wed, Dec 1, 2004	18.99	19.04	18.90	19.04
308	NYSE	CNO	Tue, Nov 30, 2004	19.00	19.09	18.92	18.99
307	NYSE	CNO	Mon, Nov 29, 2004	18.84	18.95	18.71	18.89
306	NYSE	CNO	Fri, Nov 26, 2004	18.84	18.84	18.70	18.74
305	NYSE	CNO	Wed, Nov 24, 2004	18.75	18.95	18.75	18.81
304	NYSE	CNO	Tue, Nov 23, 2004	18.70	18.95	18.68	18.78
303	NYSE	CNO	Mon, Nov 22, 2004	18.55	18.90	18.55	18.71
302	NYSE	CNO	Fri, Nov 19, 2004	18.71	18.91	18.48	18.66
301	NYSE	CNO	Thu, Nov 18, 2004	18.75	18.78	18.55	18.73
300	NYSE	CNO	Wed, Nov 17, 2004	18.91	19.10	18.75	18.75
299	NYSE	CNO	Tue, Nov 16, 2004	19.15	19.15	18.66	18.86
298	NYSE	CNO	Mon, Nov 15, 2004	19.05	19.21	18.94	19.16
297	NYSE	CNO	Fri, Nov 12, 2004	19.20	19.27	18.90	19.11
296	NYSE	CNO	Thu, Nov 11, 2004	18.95	19.18	18.87	19.09
295	NYSE	CNO	Wed, Nov 10, 2004	18.38	19.00	18.37	18.80
294	NYSE	CNO	Tue, Nov 9, 2004	17.91	18.58	17.90	18.25
293	NYSE	CNO	Mon, Nov 8, 2004	17.65	18.50	17.60	17.95
292	NYSE	CNO	Fri, Nov 5, 2004	16.71	16.78	16.58	16.73
291	NYSE	CNO	Thu, Nov 4, 2004	16.81	17.09	16.70	16.71
290	NYSE	CNO	Wed, Nov 3, 2004	16.86	17.13	16.81	16.81
289	NYSE	CNO	Tue, Nov 2, 2004	17.00	17.00	16.86	16.86
288	NYSE	CNO	Mon, Nov 1, 2004	16.76	16.95	16.68	16.90
287	NYSE	CNO	Fri, Oct 29, 2004	16.82	16.91	16.71	16.76
286	NYSE	CNO	Thu, Oct 28, 2004	17.00	17.08	16.71	16.78
285	NYSE	CNO	Wed, Oct 27, 2004	17.03	17.03	16.80	16.98
284	NYSE	CNO	Tue, Oct 26, 2004	16.80	16.99	16.75	16.98
283	NYSE	CNO	Mon, Oct 25, 2004	16.50	16.59	16.31	16.55
282	NYSE	CNO	Fri, Oct 22, 2004	16.80	16.95	16.55	16.62
281	NYSE	CNO	Thu, Oct 21, 2004	16.38	16.77	16.30	16.64
280	NYSE	CNO	Wed, Oct 20, 2004	16.54	16.54	16.20	16.38
279	NYSE	CNO	Tue, Oct 19, 2004	16.92	16.93	16.33	16.54
278	NYSE	CNO	Mon, Oct 18, 2004	16.67	17.10	16.67	16.95
277	NYSE	CNO	Fri, Oct 15, 2004	16.70	16.79	16.16	16.75
276	NYSE	CNO	Thu, Oct 14, 2004	17.38	17.39	16.64	16.79
275	NYSE	CNO	Wed, Oct 13, 2004	17.60	17.60	17.29	17.33
274	NYSE	CNO	Tue, Oct 12, 2004	17.50	17.57	17.46	17.51
273	NYSE	CNO	Mon, Oct 11, 2004	17.60	17.62	17.49	17.52
272	NYSE	CNO	Fri, Oct 8, 2004	17.64	17.64	17.54	17.56
271	NYSE	CNO	Thu, Oct 7, 2004	17.55	17.65	17.43	17.64
270	NYSE	CNO	Wed, Oct 6, 2004	17.66	17.72	17.53	17.62
269	NYSE	CNO	Tue, Oct 5, 2004	17.84	17.85	17.60	17.66
268	NYSE	CNO	Mon, Oct 4, 2004	17.76	17.88	17.65	17.84
267	NYSE	CNO	Fri, Oct 1, 2004	17.70	17.84	17.63	17.66
266	NYSE	CNO	Thu, Sep 30, 2004	17.68	17.78	17.50	17.66
265	NYSE	CNO	Wed, Sep 29, 2004	17.55	17.71	17.51	17.65
264	NYSE	CNO	Tue, Sep 28, 2004	17.62	17.63	17.47	17.60
263	NYSE	CNO	Mon, Sep 27, 2004	17.72	17.72	17.43	17.62
262	NYSE	CNO	Fri, Sep 24, 2004	17.85	17.86	17.63	17.72
261	NYSE	CNO	Thu, Sep 23, 2004	17.65	17.78	17.60	17.75
260	NYSE	CNO	Wed, Sep 22, 2004	17.60	17.67	17.49	17.60
259	NYSE	CNO	Tue, Sep 21, 2004	17.66	17.74	17.54	17.64
258	NYSE	CNO	Mon, Sep 20, 2004	17.72	17.93	17.50	17.66
257	NYSE	CNO	Fri, Sep 17, 2004	18.01	18.04	17.85	17.87
256	NYSE	CNO	Thu, Sep 16, 2004	17.75	18.01	17.75	18.00
255	NYSE	CNO	Wed, Sep 15, 2004	17.80	17.95	17.61	17.73
254	NYSE	CNO	Tue, Sep 14, 2004	18.28	18.37	17.75	17.76
253	NYSE	CNO	Mon, Sep 13, 2004	17.50	17.62	17.44	17.47
252	NYSE	CNO	Fri, Sep 10, 2004	17.60	17.93	17.40	17.48
251	NYSE	CNO	Thu, Sep 9, 2004	17.25	17.58	17.23	17.49
250	NYSE	CNO	Wed, Sep 8, 2004	17.25	17.26	17.13	17.17
249	NYSE	CNO	Tue, Sep 7, 2004	17.23	17.39	17.20	17.34
248	NYSE	CNO	Fri, Sep 3, 2004	17.38	17.44	17.23	17.29
247	NYSE	CNO	Thu, Sep 2, 2004	17.30	17.50	17.17	17.42
246	NYSE	CNO	Wed, Sep 1, 2004	16.93	17.38	16.74	17.35
245	NYSE	CNO	Tue, Aug 31, 2004	16.99	17.03	16.72	17.00
244	NYSE	CNO	Mon, Aug 30, 2004	16.80	17.10	16.80	16.99
243	NYSE	CNO	Fri, Aug 27, 2004	16.75	17.05	16.75	17.00
242	NYSE	CNO	Thu, Aug 26, 2004	16.75	16.96	16.62	16.71
241	NYSE	CNO	Wed, Aug 25, 2004	16.55	16.93	16.46	16.85
240	NYSE	CNO	Tue, Aug 24, 2004	16.69	16.74	16.41	16.65
239	NYSE	CNO	Mon, Aug 23, 2004	16.68	16.91	16.60	16.67
238	NYSE	CNO	Fri, Aug 20, 2004	16.60	16.79	16.60	16.75
237	NYSE	CNO	Thu, Aug 19, 2004	16.40	16.80	16.40	16.61
236	NYSE	CNO	Wed, Aug 18, 2004	16.10	16.50	16.10	16.41
235	NYSE	CNO	Tue, Aug 17, 2004	15.88	16.26	15.88	16.20
234	NYSE	CNO	Mon, Aug 16, 2004	15.74	16.09	15.66	15.96
233	NYSE	CNO	Fri, Aug 13, 2004	15.80	16.21	15.43	15.74
232	NYSE	CNO	Thu, Aug 12, 2004	17.10	17.15	17.01	17.15
231	NYSE	CNO	Wed, Aug 11, 2004	17.10	17.13	16.99	17.10
230	NYSE	CNO	Tue, Aug 10, 2004	17.10	17.41	17.10	17.28
229	NYSE	CNO	Mon, Aug 9, 2004	16.82	17.16	16.82	17.05
228	NYSE	CNO	Fri, Aug 6, 2004	17.05	17.29	16.81	16.94
227	NYSE	CNO	Thu, Aug 5, 2004	17.45	17.46	16.50	17.15
226	NYSE	CNO	Wed, Aug 4, 2004	17.75	17.77	17.45	17.59
225	NYSE	CNO	Tue, Aug 3, 2004	17.93	17.94	17.65	17.79
224	NYSE	CNO	Mon, Aug 2, 2004	17.82	17.95	17.65	17.95
223	NYSE	CNO	Fri, Jul 30, 2004	18.00	18.18	17.91	17.98
222	NYSE	CNO	Thu, Jul 29, 2004	18.15	18.24	18.02	18.07
221	NYSE	CNO	Wed, Jul 28, 2004	18.30	18.34	17.71	17.98
220	NYSE	CNO	Tue, Jul 27, 2004	18.35	18.40	18.16	18.38
219	NYSE	CNO	Mon, Jul 26, 2004	18.25	18.41	18.18	18.35
218	NYSE	CNO	Fri, Jul 23, 2004	18.21	18.31	17.98	18.31
217	NYSE	CNO	Thu, Jul 22, 2004	18.40	18.45	17.80	18.20
216	NYSE	CNO	Wed, Jul 21, 2004	18.50	18.79	18.40	18.50
215	NYSE	CNO	Tue, Jul 20, 2004	18.75	18.75	18.38	18.54
214	NYSE	CNO	Mon, Jul 19, 2004	18.75	18.80	18.60	18.75
213	NYSE	CNO	Fri, Jul 16, 2004	19.03	19.03	18.67	18.75
212	NYSE	CNO	Thu, Jul 15, 2004	18.72	18.93	18.56	18.89
211	NYSE	CNO	Wed, Jul 14, 2004	18.90	18.95	18.65	18.80
210	NYSE	CNO	Tue, Jul 13, 2004	18.90	19.10	18.86	18.94
209	NYSE	CNO	Mon, Jul 12, 2004	19.17	19.24	18.80	18.90
208	NYSE	CNO	Fri, Jul 9, 2004	19.46	19.50	19.00	19.09
207	NYSE	CNO	Thu, Jul 8, 2004	19.50	19.55	19.10	19.44
206	NYSE	CNO	Wed, Jul 7, 2004	19.90	19.95	19.29	19.50
205	NYSE	CNO	Tue, Jul 6, 2004	19.85	19.91	19.64	19.87
204	NYSE	CNO	Fri, Jul 2, 2004	20.00	20.06	19.90	19.94
203	NYSE	CNO	Thu, Jul 1, 2004	19.90	20.00	19.80	19.93
202	NYSE	CNO	Wed, Jun 30, 2004	19.94	19.99	19.82	19.90
201	NYSE	CNO	Tue, Jun 29, 2004	19.96	19.98	19.80	19.90
200	NYSE	CNO	Mon, Jun 28, 2004	19.89	20.24	19.75	19.96
199	NYSE	CNO	Fri, Jun 25, 2004	19.45	19.96	19.30	19.89
198	NYSE	CNO	Thu, Jun 24, 2004	19.24	19.44	19.20	19.28
197	NYSE	CNO	Wed, Jun 23, 2004	19.42	19.49	19.12	19.29
196	NYSE	CNO	Tue, Jun 22, 2004	19.24	19.59	19.21	19.35
195	NYSE	CNO	Mon, Jun 21, 2004	18.98	19.24	18.89	19.24
194	NYSE	CNO	Fri, Jun 18, 2004	19.10	19.10	18.83	18.98
193	NYSE	CNO	Thu, Jun 17, 2004	19.00	19.20	18.85	19.14
192	NYSE	CNO	Wed, Jun 16, 2004	18.68	18.95	18.55	18.93
191	NYSE	CNO	Tue, Jun 15, 2004	18.60	18.78	18.40	18.69
190	NYSE	CNO	Mon, Jun 14, 2004	18.75	18.77	18.35	18.53
189	NYSE	CNO	Thu, Jun 10, 2004	18.62	18.78	18.55	18.74
188	NYSE	CNO	Wed, Jun 9, 2004	18.90	18.98	18.60	18.62
187	NYSE	CNO	Tue, Jun 8, 2004	18.90	19.00	18.70	18.98
186	NYSE	CNO	Mon, Jun 7, 2004	18.80	18.99	18.70	18.90
185	NYSE	CNO	Fri, Jun 4, 2004	18.76	18.80	18.44	18.73
184	NYSE	CNO	Thu, Jun 3, 2004	18.70	18.82	18.61	18.68
183	NYSE	CNO	Wed, Jun 2, 2004	18.88	18.89	18.70	18.82
182	NYSE	CNO	Tue, Jun 1, 2004	18.89	18.90	18.55	18.84
181	NYSE	CNO	Fri, May 28, 2004	18.60	18.98	18.35	18.94
180	NYSE	CNO	Thu, May 27, 2004	18.23	18.80	18.15	18.56
179	NYSE	CNO	Wed, May 26, 2004	18.36	18.48	18.07	18.11
178	NYSE	CNO	Tue, May 25, 2004	18.10	18.41	17.80	18.36
177	NYSE	CNO	Mon, May 24, 2004	18.09	18.26	18.05	18.10
176	NYSE	CNO	Fri, May 21, 2004	18.10	18.27	17.93	18.08
175	NYSE	CNO	Thu, May 20, 2004	18.23	18.25	17.85	18.08
174	NYSE	CNO	Wed, May 19, 2004	18.50	18.50	17.99	18.11
173	NYSE	CNO	Tue, May 18, 2004	17.55	17.99	17.45	17.98
172	NYSE	CNO	Mon, May 17, 2004	17.55	17.71	17.20	17.34
171	NYSE	CNO	Fri, May 14, 2004	17.99	18.02	17.76	17.84
170	NYSE	CNO	Thu, May 13, 2004	17.70	18.02	17.65	17.99
169	NYSE	CNO	Wed, May 12, 2004	17.98	17.98	17.52	17.80
168	NYSE	CNO	Tue, May 11, 2004	17.51	18.00	17.47	17.99
167	NYSE	CNO	Mon, May 10, 2004	17.50	17.58	17.10	17.32
166	NYSE	CNO	Fri, May 7, 2004	18.15	18.25	17.65	17.65
165	NYSE	CNO	Thu, May 6, 2004	19.25	19.35	18.15	18.28
164	NYSE	CNO	Wed, May 5, 2004	19.75	19.85	19.38	19.41
163	NYSE	CNO	Tue, May 4, 2004	19.95	20.03	19.81	19.97
162	NYSE	CNO	Mon, May 3, 2004	19.80	20.13	19.68	20.00
161	NYSE	CNO	Fri, Apr 30, 2004	19.90	20.16	19.50	19.80
160	NYSE	CNO	Thu, Apr 29, 2004	21.94	21.94	21.10	21.10
159	NYSE	CNO	Wed, Apr 28, 2004	22.00	22.11	21.85	21.94
158	NYSE	CNO	Tue, Apr 27, 2004	23.00	23.01	22.31	22.33
157	NYSE	CNO	Mon, Apr 26, 2004	23.10	23.34	22.91	23.07
156	NYSE	CNO	Fri, Apr 23, 2004	23.25	23.30	22.91	23.13
155	NYSE	CNO	Thu, Apr 22, 2004	22.74	23.44	22.73	23.33
154	NYSE	CNO	Wed, Apr 21, 2004	22.52	22.86	22.44	22.74
153	NYSE	CNO	Tue, Apr 20, 2004	22.60	22.75	22.45	22.52
152	NYSE	CNO	Mon, Apr 19, 2004	22.54	23.00	22.41	22.60
151	NYSE	CNO	Fri, Apr 16, 2004	22.26	22.50	22.15	22.50
150	NYSE	CNO	Thu, Apr 15, 2004	22.57	22.78	22.08	22.26
149	NYSE	CNO	Wed, Apr 14, 2004	23.00	23.11	22.60	22.66
148	NYSE	CNO	Tue, Apr 13, 2004	23.70	23.79	23.10	23.10
147	NYSE	CNO	Mon, Apr 12, 2004	23.55	24.00	23.43	23.76
146	NYSE	CNO	Thu, Apr 8, 2004	23.35	23.68	23.35	23.65
145	NYSE	CNO	Wed, Apr 7, 2004	23.35	23.35	23.10	23.25
144	NYSE	CNO	Tue, Apr 6, 2004	23.35	23.42	23.27	23.35
143	NYSE	CNO	Mon, Apr 5, 2004	23.38	23.47	23.17	23.40
142	NYSE	CNO	Fri, Apr 2, 2004	23.30	23.46	23.08	23.38
141	NYSE	CNO	Thu, Apr 1, 2004	23.12	23.30	23.00	23.20
140	NYSE	CNO	Wed, Mar 31, 2004	22.90	23.24	22.70	23.16
139	NYSE	CNO	Tue, Mar 30, 2004	22.70	22.92	22.60	22.88
138	NYSE	CNO	Mon, Mar 29, 2004	22.75	23.00	22.67	22.71
137	NYSE	CNO	Fri, Mar 26, 2004	22.20	23.01	22.18	22.55
136	NYSE	CNO	Thu, Mar 25, 2004	22.25	22.31	22.15	22.16
135	NYSE	CNO	Wed, Mar 24, 2004	22.33	22.35	22.17	22.25
134	NYSE	CNO	Tue, Mar 23, 2004	22.35	22.47	22.24	22.33
133	NYSE	CNO	Mon, Mar 22, 2004	22.51	22.52	22.21	22.32
132	NYSE	CNO	Fri, Mar 19, 2004	22.80	22.81	22.45	22.53
131	NYSE	CNO	Thu, Mar 18, 2004	22.70	22.94	22.56	22.85
130	NYSE	CNO	Wed, Mar 17, 2004	22.57	22.89	22.52	22.77
129	NYSE	CNO	Tue, Mar 16, 2004	22.66	22.76	22.30	22.58
128	NYSE	CNO	Mon, Mar 15, 2004	22.65	22.65	22.37	22.56
127	NYSE	CNO	Fri, Mar 12, 2004	22.25	22.85	22.25	22.70
126	NYSE	CNO	Thu, Mar 11, 2004	22.68	23.02	22.10	22.11
125	NYSE	CNO	Wed, Mar 10, 2004	22.68	22.79	22.50	22.64
124	NYSE	CNO	Tue, Mar 9, 2004	23.10	23.10	22.65	22.68
123	NYSE	CNO	Mon, Mar 8, 2004	22.90	23.45	22.83	23.10
122	NYSE	CNO	Fri, Mar 5, 2004	22.45	22.78	22.44	22.65
121	NYSE	CNO	Thu, Mar 4, 2004	22.53	22.81	22.43	22.60
120	NYSE	CNO	Wed, Mar 3, 2004	22.50	22.59	22.40	22.52
119	NYSE	CNO	Tue, Mar 2, 2004	22.79	22.90	22.39	22.50
118	NYSE	CNO	Mon, Mar 1, 2004	22.00	22.44	22.00	22.40
117	NYSE	CNO	Fri, Feb 27, 2004	21.60	22.05	21.51	21.95
116	NYSE	CNO	Thu, Feb 26, 2004	21.28	21.75	20.98	21.45
115	NYSE	CNO	Wed, Feb 25, 2004	21.02	21.50	21.02	21.43
114	NYSE	CNO	Tue, Feb 24, 2004	21.20	21.25	20.90	20.95
113	NYSE	CNO	Mon, Feb 23, 2004	21.87	21.87	21.10	21.20
112	NYSE	CNO	Fri, Feb 20, 2004	22.27	22.27	21.70	21.87
111	NYSE	CNO	Thu, Feb 19, 2004	22.35	22.40	22.23	22.27
110	NYSE	CNO	Wed, Feb 18, 2004	22.67	22.67	22.35	22.39
109	NYSE	CNO	Tue, Feb 17, 2004	22.50	22.76	22.32	22.67
108	NYSE	CNO	Fri, Feb 13, 2004	22.85	22.89	22.45	22.57
107	NYSE	CNO	Thu, Feb 12, 2004	22.50	22.93	22.45	22.78
106	NYSE	CNO	Wed, Feb 11, 2004	21.73	22.38	21.68	22.22
105	NYSE	CNO	Tue, Feb 10, 2004	21.78	21.98	21.67	21.68
104	NYSE	CNO	Mon, Feb 9, 2004	22.00	22.00	21.70	21.78
103	NYSE	CNO	Fri, Feb 6, 2004	22.00	22.07	21.70	22.02
102	NYSE	CNO	Thu, Feb 5, 2004	21.80	22.00	21.38	22.00
101	NYSE	CNO	Wed, Feb 4, 2004	22.60	22.60	21.68	21.86
100	NYSE	CNO	Tue, Feb 3, 2004	22.41	23.05	22.41	22.65
99	NYSE	CNO	Mon, Feb 2, 2004	22.70	22.77	22.30	22.41
98	NYSE	CNO	Fri, Jan 30, 2004	22.56	22.70	22.30	22.70
97	NYSE	CNO	Thu, Jan 29, 2004	22.96	23.00	22.20	22.76
96	NYSE	CNO	Wed, Jan 28, 2004	23.29	23.45	22.93	22.94
95	NYSE	CNO	Tue, Jan 27, 2004	23.57	23.68	23.27	23.27
94	NYSE	CNO	Mon, Jan 26, 2004	23.50	23.81	23.35	23.57
93	NYSE	CNO	Fri, Jan 23, 2004	23.63	23.70	23.34	23.42
92	NYSE	CNO	Thu, Jan 22, 2004	23.45	23.89	23.45	23.65
91	NYSE	CNO	Wed, Jan 21, 2004	22.95	23.49	22.82	23.35
90	NYSE	CNO	Tue, Jan 20, 2004	22.30	22.88	22.30	22.88
89	NYSE	CNO	Fri, Jan 16, 2004	22.23	22.55	22.20	22.30
88	NYSE	CNO	Thu, Jan 15, 2004	21.95	22.26	21.82	22.20
87	NYSE	CNO	Wed, Jan 14, 2004	21.75	21.98	21.57	21.95
86	NYSE	CNO	Tue, Jan 13, 2004	21.85	21.88	21.57	21.75
85	NYSE	CNO	Mon, Jan 12, 2004	21.45	21.88	21.40	21.83
84	NYSE	CNO	Fri, Jan 9, 2004	21.30	21.53	21.27	21.53
83	NYSE	CNO	Thu, Jan 8, 2004	21.22	21.83	21.10	21.45
82	NYSE	CNO	Wed, Jan 7, 2004	21.01	21.30	20.90	21.15
81	NYSE	CNO	Tue, Jan 6, 2004	21.40	21.40	21.00	21.08
80	NYSE	CNO	Mon, Jan 5, 2004	21.71	21.80	21.38	21.60
79	NYSE	CNO	Fri, Jan 2, 2004	21.78	21.93	21.62	21.71
78	NYSE	CNO	Wed, Dec 31, 2003	21.70	21.98	21.70	21.80
77	NYSE	CNO	Tue, Dec 30, 2003	21.85	22.18	21.65	21.95
76	NYSE	CNO	Mon, Dec 29, 2003	21.35	21.89	21.30	21.86
75	NYSE	CNO	Fri, Dec 26, 2003	20.96	21.34	20.93	21.24
74	NYSE	CNO	Wed, Dec 24, 2003	21.00	21.16	21.00	21.06
73	NYSE	CNO	Tue, Dec 23, 2003	20.95	21.18	20.75	21.14
72	NYSE	CNO	Mon, Dec 22, 2003	20.63	20.94	20.58	20.78
71	NYSE	CNO	Fri, Dec 19, 2003	21.23	21.24	20.51	20.52
70	NYSE	CNO	Thu, Dec 18, 2003	20.50	21.25	20.50	21.12
69	NYSE	CNO	Wed, Dec 17, 2003	20.55	20.58	20.35	20.40
68	NYSE	CNO	Tue, Dec 16, 2003	20.25	20.55	20.24	20.55
67	NYSE	CNO	Mon, Dec 15, 2003	20.75	20.85	20.29	20.35
66	NYSE	CNO	Fri, Dec 12, 2003	20.76	20.98	20.50	20.72
65	NYSE	CNO	Thu, Dec 11, 2003	21.11	21.18	20.60	20.75
64	NYSE	CNO	Wed, Dec 10, 2003	20.77	21.15	20.74	21.09
63	NYSE	CNO	Tue, Dec 9, 2003	20.40	20.74	20.40	20.73
62	NYSE	CNO	Mon, Dec 8, 2003	20.60	20.60	20.19	20.39
61	NYSE	CNO	Fri, Dec 5, 2003	20.75	20.95	20.60	20.60
60	NYSE	CNO	Thu, Dec 4, 2003	20.84	20.84	20.55	20.71
59	NYSE	CNO	Wed, Dec 3, 2003	20.77	21.00	20.40	20.70
58	NYSE	CNO	Tue, Dec 2, 2003	19.91	20.84	19.91	20.72
57	NYSE	CNO	Mon, Dec 1, 2003	19.32	19.74	19.32	19.71
56	NYSE	CNO	Fri, Nov 28, 2003	19.26	19.44	19.26	19.33
55	NYSE	CNO	Wed, Nov 26, 2003	19.18	19.38	19.13	19.29
54	NYSE	CNO	Tue, Nov 25, 2003	18.94	19.18	18.90	19.08
53	NYSE	CNO	Mon, Nov 24, 2003	19.44	19.45	18.90	18.94
52	NYSE	CNO	Fri, Nov 21, 2003	19.70	19.70	19.14	19.44
51	NYSE	CNO	Thu, Nov 20, 2003	19.80	19.80	19.43	19.60
50	NYSE	CNO	Wed, Nov 19, 2003	19.40	20.04	19.10	19.85
49	NYSE	CNO	Tue, Nov 18, 2003	18.95	19.28	18.83	19.23
48	NYSE	CNO	Mon, Nov 17, 2003	18.68	19.13	18.25	18.83
47	NYSE	CNO	Fri, Nov 14, 2003	19.00	19.01	18.67	18.80
46	NYSE	CNO	Thu, Nov 13, 2003	19.49	19.50	19.00	19.00
45	NYSE	CNO	Wed, Nov 12, 2003	19.55	19.60	19.43	19.52
44	NYSE	CNO	Tue, Nov 11, 2003	19.40	19.61	19.35	19.55
43	NYSE	CNO	Mon, Nov 10, 2003	19.80	19.80	19.03	19.45
42	NYSE	CNO	Fri, Nov 7, 2003	19.98	20.00	19.79	19.98
41	NYSE	CNO	Thu, Nov 6, 2003	20.03	20.03	19.70	19.94
40	NYSE	CNO	Wed, Nov 5, 2003	20.00	20.15	20.00	20.06
39	NYSE	CNO	Tue, Nov 4, 2003	20.10	20.22	19.90	20.15
38	NYSE	CNO	Mon, Nov 3, 2003	20.30	20.65	20.15	20.16
37	NYSE	CNO	Fri, Oct 31, 2003	19.87	20.40	19.80	20.40
36	NYSE	CNO	Thu, Oct 30, 2003	20.02	20.05	19.72	19.95
35	NYSE	CNO	Wed, Oct 29, 2003	20.19	20.19	19.86	20.00
34	NYSE	CNO	Tue, Oct 28, 2003	19.80	20.46	19.78	20.19
33	NYSE	CNO	Mon, Oct 27, 2003	19.40	19.90	19.40	19.77
32	NYSE	CNO	Fri, Oct 24, 2003	19.43	19.60	19.35	19.40
31	NYSE	CNO	Thu, Oct 23, 2003	19.56	19.60	19.21	19.38
30	NYSE	CNO	Wed, Oct 22, 2003	19.78	19.84	19.60	19.76
29	NYSE	CNO	Tue, Oct 21, 2003	19.40	19.98	19.35	19.92
28	NYSE	CNO	Mon, Oct 20, 2003	19.71	19.84	19.37	19.55
27	NYSE	CNO	Fri, Oct 17, 2003	19.90	20.25	19.65	19.70
26	NYSE	CNO	Thu, Oct 16, 2003	20.61	20.61	20.30	20.33
25	NYSE	CNO	Wed, Oct 15, 2003	20.58	20.70	20.35	20.64
24	NYSE	CNO	Tue, Oct 14, 2003	20.08	20.74	20.00	20.58
23	NYSE	CNO	Mon, Oct 13, 2003	19.97	20.14	19.96	20.07
22	NYSE	CNO	Fri, Oct 10, 2003	19.85	20.31	19.78	20.19
21	NYSE	CNO	Thu, Oct 9, 2003	19.65	20.10	19.60	19.85
20	NYSE	CNO	Wed, Oct 8, 2003	19.30	19.59	19.00	19.52
19	NYSE	CNO	Tue, Oct 7, 2003	19.40	19.46	19.20	19.30
18	NYSE	CNO	Mon, Oct 6, 2003	19.73	19.80	18.75	19.62
17	NYSE	CNO	Fri, Oct 3, 2003	20.40	21.05	20.16	20.40
16	NYSE	CNO	Thu, Oct 2, 2003	19.10	20.35	19.05	20.27
15	NYSE	CNO	Wed, Oct 1, 2003	18.06	19.15	18.05	19.10
14	NYSE	CNO	Tue, Sep 30, 2003	18.30	18.50	17.88	18.06
13	NYSE	CNO	Mon, Sep 29, 2003	18.75	18.84	17.85	18.39
12	NYSE	CNO	Fri, Sep 26, 2003	18.90	19.28	18.56	18.65
11	NYSE	CNO	Thu, Sep 25, 2003	18.95	19.10	18.59	18.90
10	NYSE	CNO	Wed, Sep 24, 2003	19.45	19.70	18.80	18.87
9	NYSE	CNO	Tue, Sep 23, 2003	18.70	19.68	18.55	19.45
8	NYSE	CNO	Mon, Sep 22, 2003	18.97	19.14	18.26	18.70
7	NYSE	CNO	Fri, Sep 19, 2003	19.20	19.60	19.00	19.15
6	NYSE	CNO	Thu, Sep 18, 2003	19.15	19.45	18.91	19.17
5	NYSE	CNO	Wed, Sep 17, 2003	18.43	19.39	17.70	19.33
4	NYSE	CNO	Tue, Sep 16, 2003	19.95	20.00	18.40	18.54
3	NYSE	CNO	Mon, Sep 15, 2003	19.80	20.40	19.35	20.13
2	NYSE	CNO	Fri, Sep 12, 2003	22.00	22.50	20.24	20.29
1	NYSE	CNO	Thu, Sep 11, 2003	20.50	22.50	20.50	21.75
#	Exchange	Symbol	Date	Open	High	Low	Close

CNO Financial Group Inc NYSE:CNO 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