Cencora Inc NYSE:COR Historical Prices

Below are the 7280 trading days of historical prices for COR.

#	Exchange	Symbol	Date	Open	High	Low	Close
7280	NYSE	COR	Tue, Mar 5, 2024	236.22	236.45	234.44	235.31
7279	NYSE	COR	Mon, Mar 4, 2024	237.48	240.44	235.68	235.80
7278	NYSE	COR	Fri, Mar 1, 2024	236.76	238.61	235.33	237.03
7277	NYSE	COR	Thu, Feb 29, 2024	236.08	236.61	234.72	235.60
7276	NYSE	COR	Wed, Feb 28, 2024	236.94	236.94	233.88	236.13
7275	NYSE	COR	Tue, Feb 27, 2024	237.26	237.77	234.78	236.51
7274	NYSE	COR	Mon, Feb 26, 2024	239.04	239.86	237.61	238.34
7273	NYSE	COR	Fri, Feb 23, 2024	235.34	238.07	234.49	237.27
7272	NYSE	COR	Thu, Feb 22, 2024	233.21	236.52	232.83	234.40
7271	NYSE	COR	Wed, Feb 21, 2024	233.92	234.35	232.09	233.47
7270	NYSE	COR	Tue, Feb 20, 2024	231.72	234.46	231.24	232.36
7269	NYSE	COR	Fri, Feb 16, 2024	233.80	234.16	231.12	231.72
7268	NYSE	COR	Thu, Feb 15, 2024	232.00	234.64	231.84	233.08
7267	NYSE	COR	Wed, Feb 14, 2024	231.19	231.97	229.65	231.58
7266	NYSE	COR	Tue, Feb 13, 2024	231.91	232.04	229.39	231.19
7265	NYSE	COR	Mon, Feb 12, 2024	229.88	231.15	228.41	229.98
7264	NYSE	COR	Fri, Feb 9, 2024	230.68	231.65	228.77	230.69
7263	NYSE	COR	Thu, Feb 8, 2024	233.50	233.95	228.32	230.32
7262	NYSE	COR	Wed, Feb 7, 2024	235.92	239.38	235.64	237.16
7261	NYSE	COR	Tue, Feb 6, 2024	236.35	237.43	233.24	235.01
7260	NYSE	COR	Mon, Feb 5, 2024	237.33	237.67	233.55	234.21
7259	NYSE	COR	Fri, Feb 2, 2024	237.23	237.47	234.17	234.99
7258	NYSE	COR	Thu, Feb 1, 2024	232.65	237.03	228.61	236.92
7257	NYSE	COR	Wed, Jan 31, 2024	228.00	235.06	228.00	232.68
7256	NYSE	COR	Tue, Jan 30, 2024	219.99	220.81	217.94	220.53
7255	NYSE	COR	Mon, Jan 29, 2024	217.96	218.45	216.81	218.44
7254	NYSE	COR	Fri, Jan 26, 2024	219.18	219.80	217.17	217.68
7253	NYSE	COR	Thu, Jan 25, 2024	218.12	218.90	215.30	218.84
7252	NYSE	COR	Wed, Jan 24, 2024	218.48	218.82	217.12	217.38
7251	NYSE	COR	Tue, Jan 23, 2024	217.21	218.74	216.46	217.85
7250	NYSE	COR	Mon, Jan 22, 2024	218.28	219.87	217.96	218.16
7249	NYSE	COR	Fri, Jan 19, 2024	221.01	221.31	218.06	218.28
7248	NYSE	COR	Thu, Jan 18, 2024	218.61	221.10	216.90	220.79
7247	NYSE	COR	Wed, Jan 17, 2024	219.00	221.13	218.23	218.71
7246	NYSE	COR	Tue, Jan 16, 2024	219.71	220.74	218.03	219.00
7245	NYSE	COR	Fri, Jan 12, 2024	219.39	220.12	218.29	219.43
7244	NYSE	COR	Thu, Jan 11, 2024	217.00	219.42	216.63	218.93
7243	NYSE	COR	Wed, Jan 10, 2024	214.02	216.17	213.01	216.13
7242	NYSE	COR	Tue, Jan 9, 2024	210.57	213.68	209.32	213.62
7241	NYSE	COR	Mon, Jan 8, 2024	212.00	212.45	208.58	210.38
7240	NYSE	COR	Fri, Jan 5, 2024	211.58	212.11	210.32	211.36
7239	NYSE	COR	Thu, Jan 4, 2024	208.83	211.50	207.63	210.67
7238	NYSE	COR	Wed, Jan 3, 2024	211.29	212.83	209.36	210.33
7237	NYSE	COR	Tue, Jan 2, 2024	205.00	208.70	204.53	208.54
7236	NYSE	COR	Fri, Dec 29, 2023	204.28	205.53	203.59	205.38
7235	NYSE	COR	Thu, Dec 28, 2023	204.99	205.44	203.23	203.49
7234	NYSE	COR	Wed, Dec 27, 2023	203.66	204.29	203.27	204.23
7233	NYSE	COR	Tue, Dec 26, 2023	202.70	204.60	202.43	204.09
7232	NYSE	COR	Fri, Dec 22, 2023	202.98	203.78	202.26	203.04
7231	NYSE	COR	Thu, Dec 21, 2023	200.59	202.68	199.82	202.27
7230	NYSE	COR	Wed, Dec 20, 2023	202.69	203.09	199.75	199.79
7229	NYSE	COR	Tue, Dec 19, 2023	200.07	202.06	199.75	201.88
7228	NYSE	COR	Mon, Dec 18, 2023	201.76	201.80	199.37	200.07
7227	NYSE	COR	Fri, Dec 15, 2023	199.14	200.62	196.63	200.33
7226	NYSE	COR	Thu, Dec 14, 2023	199.68	201.81	195.83	201.50
7225	NYSE	COR	Wed, Dec 13, 2023	203.92	205.72	202.75	203.72
7224	NYSE	COR	Tue, Dec 12, 2023	202.15	204.97	202.10	203.95
7223	NYSE	COR	Mon, Dec 11, 2023	202.47	203.38	201.27	202.85
7222	NYSE	COR	Fri, Dec 8, 2023	200.50	201.92	199.55	201.75
7221	NYSE	COR	Thu, Dec 7, 2023	200.78	201.39	199.44	200.21
7220	NYSE	COR	Wed, Dec 6, 2023	203.11	203.43	198.71	200.67
7219	NYSE	COR	Tue, Dec 5, 2023	204.08	204.57	202.51	203.73
7218	NYSE	COR	Mon, Dec 4, 2023	204.30	204.94	202.68	203.76
7217	NYSE	COR	Fri, Dec 1, 2023	203.49	205.83	202.47	204.09
7216	NYSE	COR	Thu, Nov 30, 2023	199.39	203.65	199.35	203.37
7215	NYSE	COR	Wed, Nov 29, 2023	200.70	201.36	199.00	199.52
7214	NYSE	COR	Tue, Nov 28, 2023	202.00	203.37	200.79	201.30
7213	NYSE	COR	Mon, Nov 27, 2023	202.22	203.75	200.76	201.78
7212	NYSE	COR	Fri, Nov 24, 2023	201.17	201.48	199.48	201.30
7211	NYSE	COR	Wed, Nov 22, 2023	199.36	200.55	198.35	199.68
7210	NYSE	COR	Tue, Nov 21, 2023	197.86	199.66	197.36	198.83
7209	NYSE	COR	Mon, Nov 20, 2023	194.56	196.36	194.56	195.94
7208	NYSE	COR	Fri, Nov 17, 2023	197.21	198.03	194.49	195.00
7207	NYSE	COR	Thu, Nov 16, 2023	194.58	197.09	194.23	196.91
7206	NYSE	COR	Wed, Nov 15, 2023	193.96	195.79	191.11	193.22
7205	NYSE	COR	Tue, Nov 14, 2023	197.63	198.46	194.00	194.37
7204	NYSE	COR	Mon, Nov 13, 2023	197.60	199.66	196.63	198.87
7203	NYSE	COR	Fri, Nov 10, 2023	195.75	198.98	195.30	197.57
7202	NYSE	COR	Thu, Nov 9, 2023	196.75	198.23	195.21	196.31
7201	NYSE	COR	Wed, Nov 8, 2023	196.96	198.05	196.04	196.79
7200	NYSE	COR	Tue, Nov 7, 2023	198.59	198.59	195.81	196.07
7199	NYSE	COR	Mon, Nov 6, 2023	196.15	198.93	193.83	196.88
7198	NYSE	COR	Fri, Nov 3, 2023	194.84	198.98	193.71	195.17
7197	NYSE	COR	Thu, Nov 2, 2023	186.10	194.00	184.00	192.18
7196	NYSE	COR	Wed, Nov 1, 2023	185.15	188.73	184.95	187.23
7195	NYSE	COR	Tue, Oct 31, 2023	185.86	186.15	182.75	185.15
7194	NYSE	COR	Mon, Oct 30, 2023	188.00	188.00	183.73	185.41
7193	NYSE	COR	Fri, Oct 27, 2023	188.07	188.91	186.94	187.64
7192	NYSE	COR	Thu, Oct 26, 2023	188.37	190.47	187.89	188.60
7191	NYSE	COR	Wed, Oct 25, 2023	190.14	191.46	188.41	189.12
7190	NYSE	COR	Tue, Oct 24, 2023	188.91	190.38	188.18	189.01
7189	NYSE	COR	Mon, Oct 23, 2023	187.49	189.18	187.01	188.82
7188	NYSE	COR	Fri, Oct 20, 2023	190.57	190.57	188.03	188.75
7187	NYSE	COR	Thu, Oct 19, 2023	189.62	191.02	188.01	189.89
7186	NYSE	COR	Wed, Oct 18, 2023	188.59	190.04	187.70	189.55
7185	NYSE	COR	Tue, Oct 17, 2023	186.69	188.80	186.18	187.45
7184	NYSE	COR	Mon, Oct 16, 2023	189.48	189.76	186.76	186.86
7183	NYSE	COR	Fri, Oct 13, 2023	188.44	190.23	187.30	188.98
7182	NYSE	COR	Thu, Oct 12, 2023	188.40	188.96	187.13	187.57
7181	NYSE	COR	Wed, Oct 11, 2023	187.73	188.34	185.04	188.03
7180	NYSE	COR	Tue, Oct 10, 2023	185.08	188.98	185.08	187.97
7179	NYSE	COR	Mon, Oct 9, 2023	183.60	186.68	182.62	186.19
7178	NYSE	COR	Fri, Oct 6, 2023	184.73	185.05	182.85	183.85
7177	NYSE	COR	Thu, Oct 5, 2023	183.61	185.88	183.07	185.04
7176	NYSE	COR	Wed, Oct 4, 2023	180.39	183.03	180.10	182.66
7175	NYSE	COR	Tue, Oct 3, 2023	178.68	180.99	178.46	180.27
7174	NYSE	COR	Mon, Oct 2, 2023	179.97	180.87	178.21	179.08
7173	NYSE	COR	Fri, Sep 29, 2023	182.86	183.06	179.33	179.97
7172	NYSE	COR	Thu, Sep 28, 2023	185.58	185.58	182.65	182.86
7171	NYSE	COR	Wed, Sep 27, 2023	185.75	186.25	183.32	185.16
7170	NYSE	COR	Tue, Sep 26, 2023	187.13	187.80	185.11	185.77
7169	NYSE	COR	Mon, Sep 25, 2023	185.00	187.79	184.51	187.22
7168	NYSE	COR	Fri, Sep 22, 2023	184.18	186.94	183.89	185.95
7167	NYSE	COR	Thu, Sep 21, 2023	184.13	185.97	182.02	184.93
7166	NYSE	COR	Wed, Sep 20, 2023	180.47	184.11	179.70	182.78
7165	NYSE	COR	Tue, Sep 19, 2023	180.52	180.98	178.45	179.74
7164	NYSE	COR	Mon, Sep 18, 2023	178.52	179.10	177.00	179.03
7163	NYSE	COR	Fri, Sep 15, 2023	176.06	178.94	175.65	178.29
7162	NYSE	COR	Thu, Sep 14, 2023	177.36	178.20	175.50	176.99
7161	NYSE	COR	Wed, Sep 13, 2023	178.74	178.99	176.00	176.69
7160	NYSE	COR	Tue, Sep 12, 2023	176.79	179.03	172.41	178.48
7159	NYSE	COR	Mon, Sep 11, 2023	178.34	179.00	177.26	177.73
7158	NYSE	COR	Fri, Sep 8, 2023	177.62	179.50	177.12	177.70
7157	NYSE	COR	Thu, Sep 7, 2023	176.12	178.43	175.83	178.18
7156	NYSE	COR	Wed, Sep 6, 2023	172.92	175.19	171.65	174.67
7155	NYSE	COR	Tue, Sep 5, 2023	175.00	175.00	172.32	172.87
7154	NYSE	COR	Fri, Sep 1, 2023	176.52	177.08	174.22	174.96
7153	NYSE	COR	Thu, Aug 31, 2023	179.49	179.49	175.68	175.98
7152	NYSE	COR	Wed, Aug 30, 2023	180.49	180.65	178.03	178.90
7151	NYSE	COR	Tue, Aug 29, 2023	180.93	180.93	179.24	179.98
7150	NYSE	COR	Mon, Aug 28, 2023	179.75	180.66	179.67	180.39
7149	NYSE	COR	Fri, Aug 25, 2023	179.09	180.01	178.63	179.48
7148	NYSE	COR	Thu, Aug 24, 2023	177.80	179.67	177.80	178.77
7147	NYSE	COR	Wed, Aug 23, 2023	178.54	178.80	177.15	177.77
7146	NYSE	COR	Tue, Aug 22, 2023	180.77	181.05	177.92	177.96
7145	NYSE	COR	Mon, Aug 21, 2023	180.66	181.33	179.76	180.98
7144	NYSE	COR	Fri, Aug 18, 2023	179.78	181.76	179.47	180.40
7143	NYSE	COR	Thu, Aug 17, 2023	183.15	184.22	179.11	180.00
7142	NYSE	COR	Wed, Aug 16, 2023	185.89	186.38	183.28	183.99
7141	NYSE	COR	Tue, Aug 15, 2023	188.07	188.40	185.30	185.44
7140	NYSE	COR	Mon, Aug 14, 2023	188.08	188.81	186.99	187.63
7139	NYSE	COR	Fri, Aug 11, 2023	187.09	187.85	186.33	187.37
7138	NYSE	COR	Thu, Aug 10, 2023	185.41	188.83	185.02	187.03
7137	NYSE	COR	Wed, Aug 9, 2023	186.00	186.85	184.85	185.23
7136	NYSE	COR	Tue, Aug 8, 2023	186.19	188.91	184.93	185.37
7135	NYSE	COR	Mon, Aug 7, 2023	186.25	187.59	185.22	186.58
7134	NYSE	COR	Fri, Aug 4, 2023	187.19	188.51	184.00	185.33
7133	NYSE	COR	Thu, Aug 3, 2023	192.50	194.37	190.71	191.36
7132	NYSE	COR	Wed, Aug 2, 2023	187.88	192.69	186.97	191.43
7131	NYSE	COR	Tue, Aug 1, 2023	187.51	189.33	186.88	189.10
7130	NYSE	COR	Mon, Jul 31, 2023	187.53	187.53	184.04	186.90
7129	NYSE	COR	Fri, Jul 28, 2023	188.02	188.02	185.88	186.56
7128	NYSE	COR	Thu, Jul 27, 2023	187.81	189.09	186.74	187.33
7127	NYSE	COR	Wed, Jul 26, 2023	190.91	191.53	186.87	187.71
7126	NYSE	COR	Tue, Jul 25, 2023	190.86	192.07	190.06	191.89
7125	NYSE	COR	Mon, Jul 24, 2023	193.00	193.55	190.93	191.45
7124	NYSE	COR	Fri, Jul 21, 2023	193.50	194.79	192.38	192.59
7123	NYSE	COR	Thu, Jul 20, 2023	193.08	193.83	191.76	193.41
7122	NYSE	COR	Wed, Jul 19, 2023	192.41	192.79	189.11	191.94
7121	NYSE	COR	Tue, Jul 18, 2023	192.33	193.40	192.06	192.39
7120	NYSE	COR	Mon, Jul 17, 2023	191.61	192.42	191.09	192.14
7119	NYSE	COR	Fri, Jul 14, 2023	191.95	192.51	191.02	191.42
7118	NYSE	COR	Thu, Jul 13, 2023	190.90	192.81	190.90	191.28
7117	NYSE	COR	Wed, Jul 12, 2023	192.04	193.30	190.46	190.80
7116	NYSE	COR	Tue, Jul 11, 2023	192.87	193.83	192.10	193.22
7115	NYSE	COR	Mon, Jul 10, 2023	191.42	192.90	191.05	192.83
7114	NYSE	COR	Fri, Jul 7, 2023	191.45	192.94	190.45	190.86
7113	NYSE	COR	Thu, Jul 6, 2023	190.44	192.28	190.13	192.19
7112	NYSE	COR	Wed, Jul 5, 2023	191.39	191.81	189.95	190.65
7111	NYSE	COR	Mon, Jul 3, 2023	191.24	191.29	189.17	190.92
7110	NYSE	COR	Fri, Jun 30, 2023	191.21	193.44	190.01	192.43
7109	NYSE	COR	Thu, Jun 29, 2023	189.48	191.76	189.16	190.52
7108	NYSE	COR	Wed, Jun 28, 2023	188.77	190.26	188.69	189.72
7107	NYSE	COR	Tue, Jun 27, 2023	185.04	189.10	183.67	188.78
7106	NYSE	COR	Mon, Jun 26, 2023	187.40	188.28	186.44	187.76
7105	NYSE	COR	Fri, Jun 23, 2023	188.19	188.75	186.85	187.67
7104	NYSE	COR	Thu, Jun 22, 2023	186.20	187.88	185.11	187.87
7103	NYSE	COR	Wed, Jun 21, 2023	185.47	186.79	185.00	185.83
7102	NYSE	COR	Tue, Jun 20, 2023	183.18	185.04	183.01	184.49
7101	NYSE	COR	Fri, Jun 16, 2023	181.20	183.44	180.53	183.01
7100	NYSE	COR	Thu, Jun 15, 2023	179.58	182.20	178.55	181.89
7099	NYSE	COR	Wed, Jun 14, 2023	179.17	180.29	177.16	179.05
7098	NYSE	COR	Tue, Jun 13, 2023	178.44	180.56	178.15	179.79
7097	NYSE	COR	Mon, Jun 12, 2023	178.16	179.38	177.22	179.32
7096	NYSE	COR	Fri, Jun 9, 2023	176.62	178.27	175.99	178.22
7095	NYSE	COR	Thu, Jun 8, 2023	173.87	176.68	172.28	176.45
7094	NYSE	COR	Wed, Jun 7, 2023	174.10	175.41	173.02	173.58
7093	NYSE	COR	Tue, Jun 6, 2023	175.03	175.64	173.02	174.37
7092	NYSE	COR	Mon, Jun 5, 2023	174.90	175.65	173.69	174.52
7091	NYSE	COR	Fri, Jun 2, 2023	172.96	175.34	172.37	174.52
7090	NYSE	COR	Thu, Jun 1, 2023	170.57	173.27	170.18	172.59
7089	NYSE	COR	Wed, May 31, 2023	163.96	170.81	163.37	170.15
7088	NYSE	COR	Tue, May 30, 2023	167.43	168.46	164.74	166.01
7087	NYSE	COR	Fri, May 26, 2023	169.91	171.25	168.19	168.41
7086	NYSE	COR	Thu, May 25, 2023	170.07	170.93	168.23	170.17
7085	NYSE	COR	Wed, May 24, 2023	171.51	172.14	170.67	171.06
7084	NYSE	COR	Tue, May 23, 2023	171.71	172.21	169.66	171.26
7083	NYSE	COR	Mon, May 22, 2023	173.94	173.94	169.81	172.25
7082	NYSE	COR	Fri, May 19, 2023	175.13	176.62	173.10	173.39
7081	NYSE	COR	Thu, May 18, 2023	174.24	175.22	171.36	174.82
7080	NYSE	COR	Wed, May 17, 2023	174.98	175.35	173.26	174.79
7079	NYSE	COR	Tue, May 16, 2023	173.38	174.78	172.94	174.60
7078	NYSE	COR	Mon, May 15, 2023	170.95	173.59	170.59	173.34
7077	NYSE	COR	Fri, May 12, 2023	171.83	171.87	169.67	170.99
7076	NYSE	COR	Thu, May 11, 2023	168.92	172.15	168.92	171.44
7075	NYSE	COR	Wed, May 10, 2023	168.29	169.60	167.03	169.02
7074	NYSE	COR	Tue, May 9, 2023	169.52	173.64	168.14	168.25
7073	NYSE	COR	Mon, May 8, 2023	167.55	168.88	166.78	168.21
7072	NYSE	COR	Fri, May 5, 2023	167.55	169.38	165.04	167.99
7071	NYSE	COR	Thu, May 4, 2023	166.83	167.90	165.79	166.59
7070	NYSE	COR	Wed, May 3, 2023	169.70	170.63	166.26	166.89
7069	NYSE	COR	Tue, May 2, 2023	168.50	171.09	166.44	169.16
7068	NYSE	COR	Mon, May 1, 2023	167.18	167.41	164.78	166.79
7067	NYSE	COR	Fri, Apr 28, 2023	167.09	167.79	165.62	166.85
7066	NYSE	COR	Thu, Apr 27, 2023	164.99	167.60	164.99	167.41
7065	NYSE	COR	Wed, Apr 26, 2023	167.04	167.93	165.23	165.49
7064	NYSE	COR	Tue, Apr 25, 2023	167.91	168.63	167.21	168.09
7063	NYSE	COR	Mon, Apr 24, 2023	166.78	168.21	166.37	167.71
7062	NYSE	COR	Fri, Apr 21, 2023	167.00	167.82	165.78	166.73
7061	NYSE	COR	Thu, Apr 20, 2023	164.36	166.07	163.98	165.96
7060	NYSE	COR	Wed, Apr 19, 2023	167.47	167.55	163.98	164.48
7059	NYSE	COR	Tue, Apr 18, 2023	167.49	168.00	166.20	167.41
7058	NYSE	COR	Mon, Apr 17, 2023	167.06	167.40	165.99	167.38
7057	NYSE	COR	Fri, Apr 14, 2023	167.19	167.70	166.53	167.13
7056	NYSE	COR	Thu, Apr 13, 2023	165.73	167.44	165.44	167.38
7055	NYSE	COR	Wed, Apr 12, 2023	166.00	166.65	164.39	165.42
7054	NYSE	COR	Tue, Apr 11, 2023	167.34	167.34	166.09	166.55
7053	NYSE	COR	Mon, Apr 10, 2023	165.85	167.46	165.79	166.38
7052	NYSE	COR	Thu, Apr 6, 2023	168.00	168.82	165.89	166.35
7051	NYSE	COR	Wed, Apr 5, 2023	163.97	167.92	163.66	167.36
7050	NYSE	COR	Tue, Apr 4, 2023	162.10	163.12	161.02	162.97
7049	NYSE	COR	Mon, Apr 3, 2023	161.00	163.22	160.51	162.28
7048	NYSE	COR	Fri, Mar 31, 2023	160.32	161.00	158.91	160.11
7047	NYSE	COR	Thu, Mar 30, 2023	159.58	159.72	158.00	159.34
7046	NYSE	COR	Wed, Mar 29, 2023	158.61	159.23	157.64	158.97
7045	NYSE	COR	Tue, Mar 28, 2023	156.73	158.55	156.73	158.00
7044	NYSE	COR	Mon, Mar 27, 2023	157.49	158.44	156.09	156.69
7043	NYSE	COR	Fri, Mar 24, 2023	150.85	156.59	150.25	156.41
7042	NYSE	COR	Thu, Mar 23, 2023	153.38	153.67	150.54	150.93
7041	NYSE	COR	Wed, Mar 22, 2023	156.31	156.91	153.41	153.44
7040	NYSE	COR	Tue, Mar 21, 2023	154.68	156.54	154.50	156.04
7039	NYSE	COR	Mon, Mar 20, 2023	152.91	154.41	152.87	153.86
7038	NYSE	COR	Fri, Mar 17, 2023	151.86	152.55	150.40	152.02
7037	NYSE	COR	Thu, Mar 16, 2023	149.29	152.53	149.07	152.05
7036	NYSE	COR	Wed, Mar 15, 2023	148.09	150.08	147.48	149.61
7035	NYSE	COR	Tue, Mar 14, 2023	149.36	150.58	147.48	149.29
7034	NYSE	COR	Mon, Mar 13, 2023	148.81	151.84	148.06	148.37
7033	NYSE	COR	Fri, Mar 10, 2023	150.26	152.67	149.09	149.60
7032	NYSE	COR	Thu, Mar 9, 2023	152.58	152.79	149.15	150.00
7031	NYSE	COR	Wed, Mar 8, 2023	153.47	153.67	150.60	151.86
7030	NYSE	COR	Tue, Mar 7, 2023	156.81	157.14	153.12	153.21
7029	NYSE	COR	Mon, Mar 6, 2023	155.51	156.88	154.64	156.46
7028	NYSE	COR	Fri, Mar 3, 2023	155.54	156.43	153.65	156.15
7027	NYSE	COR	Thu, Mar 2, 2023	156.49	156.78	154.72	154.90
7026	NYSE	COR	Wed, Mar 1, 2023	155.07	156.87	154.52	156.51
7025	NYSE	COR	Tue, Feb 28, 2023	156.00	156.62	154.76	155.56
7024	NYSE	COR	Mon, Feb 27, 2023	158.86	159.33	155.59	156.63
7023	NYSE	COR	Fri, Feb 24, 2023	159.19	159.70	155.34	158.57
7022	NYSE	COR	Thu, Feb 23, 2023	159.85	161.31	158.49	159.50
7021	NYSE	COR	Wed, Feb 22, 2023	160.99	161.61	159.25	160.13
7020	NYSE	COR	Tue, Feb 21, 2023	160.80	161.92	160.17	160.84
7019	NYSE	COR	Fri, Feb 17, 2023	160.70	163.59	159.96	161.49
7018	NYSE	COR	Thu, Feb 16, 2023	158.15	160.85	157.46	160.47
7017	NYSE	COR	Wed, Feb 15, 2023	156.61	159.26	156.00	158.81
7016	NYSE	COR	Tue, Feb 14, 2023	159.28	160.22	157.01	157.36
7015	NYSE	COR	Mon, Feb 13, 2023	158.89	159.92	158.15	158.61
7014	NYSE	COR	Fri, Feb 10, 2023	155.73	159.19	155.45	159.03
7013	NYSE	COR	Thu, Feb 9, 2023	157.70	158.11	154.95	155.02
7012	NYSE	COR	Wed, Feb 8, 2023	156.46	158.49	155.79	157.37
7011	NYSE	COR	Tue, Feb 7, 2023	154.23	157.29	153.02	156.79
7010	NYSE	COR	Mon, Feb 6, 2023	157.22	157.59	154.17	154.49
7009	NYSE	COR	Fri, Feb 3, 2023	159.35	159.72	155.90	156.73
7008	NYSE	COR	Thu, Feb 2, 2023	161.50	161.83	157.72	158.47
7007	NYSE	COR	Wed, Feb 1, 2023	168.15	168.58	160.20	161.05
7006	NYSE	COR	Tue, Jan 31, 2023	167.17	169.17	165.88	168.96
7005	NYSE	COR	Mon, Jan 30, 2023	164.46	166.28	164.39	165.31
7004	NYSE	COR	Fri, Jan 27, 2023	165.61	166.66	163.67	164.16
7003	NYSE	COR	Thu, Jan 26, 2023	163.73	165.20	162.80	164.91
7002	NYSE	COR	Wed, Jan 25, 2023	161.27	163.48	161.23	163.46
7001	NYSE	COR	Tue, Jan 24, 2023	162.04	162.04	157.64	161.43
7000	NYSE	COR	Mon, Jan 23, 2023	162.70	163.56	161.48	161.72
6999	NYSE	COR	Fri, Jan 20, 2023	163.88	164.32	161.27	162.21
6998	NYSE	COR	Thu, Jan 19, 2023	162.96	164.50	162.31	162.94
6997	NYSE	COR	Wed, Jan 18, 2023	164.01	164.52	162.92	162.95
6996	NYSE	COR	Tue, Jan 17, 2023	164.28	165.34	163.73	164.16
6995	NYSE	COR	Fri, Jan 13, 2023	164.32	166.01	164.16	164.28
6994	NYSE	COR	Thu, Jan 12, 2023	165.26	165.97	164.12	164.90
6993	NYSE	COR	Wed, Jan 11, 2023	167.70	168.84	164.76	165.39
6992	NYSE	COR	Tue, Jan 10, 2023	165.82	167.95	164.90	167.26
6991	NYSE	COR	Mon, Jan 9, 2023	166.21	167.72	164.94	164.97
6990	NYSE	COR	Fri, Jan 6, 2023	164.63	166.46	163.85	165.71
6989	NYSE	COR	Thu, Jan 5, 2023	162.47	163.41	161.22	163.08
6988	NYSE	COR	Wed, Jan 4, 2023	164.72	164.91	161.85	162.87
6987	NYSE	COR	Tue, Jan 3, 2023	164.74	164.99	162.84	164.29
6986	NYSE	COR	Fri, Dec 30, 2022	166.04	166.23	164.25	165.71
6985	NYSE	COR	Thu, Dec 29, 2022	168.00	168.54	165.85	166.05
6984	NYSE	COR	Wed, Dec 28, 2022	169.56	169.93	167.12	167.36
6983	NYSE	COR	Tue, Dec 27, 2022	170.00	170.31	168.79	169.00
6982	NYSE	COR	Fri, Dec 23, 2022	169.21	170.44	168.84	170.01
6981	NYSE	COR	Thu, Dec 22, 2022	169.33	171.06	168.08	169.27
6980	NYSE	COR	Wed, Dec 21, 2022	168.25	169.83	167.03	169.32
6979	NYSE	COR	Tue, Dec 20, 2022	167.55	168.61	167.05	167.38
6978	NYSE	COR	Mon, Dec 19, 2022	167.02	168.75	166.36	167.22
6977	NYSE	COR	Fri, Dec 16, 2022	165.05	167.07	164.46	166.79
6976	NYSE	COR	Thu, Dec 15, 2022	164.34	165.79	163.74	165.60
6975	NYSE	COR	Wed, Dec 14, 2022	165.47	166.40	164.25	165.27
6974	NYSE	COR	Tue, Dec 13, 2022	167.92	167.92	164.23	165.03
6973	NYSE	COR	Mon, Dec 12, 2022	165.99	167.20	165.04	167.20
6972	NYSE	COR	Fri, Dec 9, 2022	165.51	166.93	164.52	165.33
6971	NYSE	COR	Thu, Dec 8, 2022	171.02	171.69	169.63	170.46
6970	NYSE	COR	Wed, Dec 7, 2022	170.01	171.78	169.76	170.29
6969	NYSE	COR	Tue, Dec 6, 2022	171.36	172.00	168.54	169.32
6968	NYSE	COR	Mon, Dec 5, 2022	173.17	173.17	170.89	171.28
6967	NYSE	COR	Fri, Dec 2, 2022	171.41	174.63	171.19	173.99
6966	NYSE	COR	Thu, Dec 1, 2022	170.99	172.17	169.79	171.63
6965	NYSE	COR	Wed, Nov 30, 2022	167.18	171.24	166.80	170.69
6964	NYSE	COR	Tue, Nov 29, 2022	167.03	168.60	166.47	167.90
6963	NYSE	COR	Mon, Nov 28, 2022	167.13	168.60	166.90	167.17
6962	NYSE	COR	Fri, Nov 25, 2022	166.58	167.92	165.96	167.70
6961	NYSE	COR	Wed, Nov 23, 2022	164.93	166.25	164.16	165.53
6960	NYSE	COR	Tue, Nov 22, 2022	162.42	165.49	161.99	164.71
6959	NYSE	COR	Mon, Nov 21, 2022	162.00	163.17	159.82	160.30
6958	NYSE	COR	Fri, Nov 18, 2022	160.00	162.00	159.11	162.00
6957	NYSE	COR	Thu, Nov 17, 2022	155.00	158.98	154.91	158.92
6956	NYSE	COR	Wed, Nov 16, 2022	153.72	156.68	153.72	155.80
6955	NYSE	COR	Tue, Nov 15, 2022	154.82	156.27	151.70	152.78
6954	NYSE	COR	Mon, Nov 14, 2022	153.00	156.84	153.00	154.73
6953	NYSE	COR	Fri, Nov 11, 2022	155.52	155.85	147.10	153.01
6952	NYSE	COR	Thu, Nov 10, 2022	161.20	161.34	153.78	155.00
6951	NYSE	COR	Wed, Nov 9, 2022	159.66	162.39	157.81	157.71
6950	NYSE	COR	Tue, Nov 8, 2022	154.91	160.15	154.91	159.66
6949	NYSE	COR	Mon, Nov 7, 2022	161.94	163.61	160.55	162.01
6948	NYSE	COR	Fri, Nov 4, 2022	159.97	167.29	159.30	161.64
6947	NYSE	COR	Thu, Nov 3, 2022	152.99	159.52	150.85	157.84
6946	NYSE	COR	Wed, Nov 2, 2022	155.97	158.24	154.77	154.81
6945	NYSE	COR	Tue, Nov 1, 2022	157.37	157.55	154.74	156.32
6944	NYSE	COR	Mon, Oct 31, 2022	158.38	159.45	156.41	157.22
6943	NYSE	COR	Fri, Oct 28, 2022	156.31	159.40	156.07	159.31
6942	NYSE	COR	Thu, Oct 27, 2022	155.35	158.11	155.35	155.90
6941	NYSE	COR	Wed, Oct 26, 2022	153.97	155.35	153.47	154.69
6940	NYSE	COR	Tue, Oct 25, 2022	149.04	152.89	148.81	152.77
6939	NYSE	COR	Mon, Oct 24, 2022	149.19	150.73	148.11	150.10
6938	NYSE	COR	Fri, Oct 21, 2022	142.47	148.39	142.47	147.73
6937	NYSE	COR	Thu, Oct 20, 2022	143.33	143.33	141.58	142.77
6936	NYSE	COR	Wed, Oct 19, 2022	143.90	144.84	141.82	142.99
6935	NYSE	COR	Tue, Oct 18, 2022	144.22	145.25	143.15	143.99
6934	NYSE	COR	Mon, Oct 17, 2022	141.45	143.48	141.45	142.38
6933	NYSE	COR	Fri, Oct 14, 2022	143.31	143.70	139.76	140.60
6932	NYSE	COR	Thu, Oct 13, 2022	136.85	142.57	136.07	142.05
6931	NYSE	COR	Wed, Oct 12, 2022	142.74	143.29	138.84	138.94
6930	NYSE	COR	Tue, Oct 11, 2022	139.37	143.27	139.37	141.71
6929	NYSE	COR	Mon, Oct 10, 2022	137.68	139.13	137.10	137.62
6928	NYSE	COR	Fri, Oct 7, 2022	138.80	139.27	136.87	137.35
6927	NYSE	COR	Thu, Oct 6, 2022	142.14	142.38	139.62	139.91
6926	NYSE	COR	Wed, Oct 5, 2022	141.84	143.52	141.10	142.45
6925	NYSE	COR	Tue, Oct 4, 2022	140.02	142.85	139.57	142.73
6924	NYSE	COR	Mon, Oct 3, 2022	136.27	139.75	135.81	139.31
6923	NYSE	COR	Fri, Sep 30, 2022	136.60	137.49	135.14	135.33
6922	NYSE	COR	Thu, Sep 29, 2022	138.40	138.40	135.26	136.07
6921	NYSE	COR	Wed, Sep 28, 2022	137.11	139.20	135.83	138.41
6920	NYSE	COR	Tue, Sep 27, 2022	137.02	138.01	135.17	135.44
6919	NYSE	COR	Mon, Sep 26, 2022	136.36	137.28	135.70	136.35
6918	NYSE	COR	Fri, Sep 23, 2022	139.32	139.46	135.36	137.20
6917	NYSE	COR	Thu, Sep 22, 2022	139.09	140.97	138.68	140.01
6916	NYSE	COR	Wed, Sep 21, 2022	139.93	142.26	139.11	139.12
6915	NYSE	COR	Tue, Sep 20, 2022	139.68	140.23	138.15	138.90
6914	NYSE	COR	Mon, Sep 19, 2022	139.53	140.70	139.06	140.37
6913	NYSE	COR	Fri, Sep 16, 2022	139.68	141.08	139.12	140.55
6912	NYSE	COR	Thu, Sep 15, 2022	140.90	140.93	139.37	139.81
6911	NYSE	COR	Wed, Sep 14, 2022	140.96	141.87	139.03	140.11
6910	NYSE	COR	Tue, Sep 13, 2022	146.34	146.62	140.39	140.98
6909	NYSE	COR	Mon, Sep 12, 2022	148.06	149.51	147.15	147.71
6908	NYSE	COR	Fri, Sep 9, 2022	147.54	148.02	146.63	147.27
6907	NYSE	COR	Thu, Sep 8, 2022	147.53	148.78	146.90	147.54
6906	NYSE	COR	Wed, Sep 7, 2022	145.90	148.22	144.97	147.84
6905	NYSE	COR	Tue, Sep 6, 2022	148.04	149.02	145.50	146.02
6904	NYSE	COR	Fri, Sep 2, 2022	148.05	150.38	147.11	147.71
6903	NYSE	COR	Thu, Sep 1, 2022	146.56	147.71	145.36	147.61
6902	NYSE	COR	Wed, Aug 31, 2022	145.63	147.61	145.56	146.56
6901	NYSE	COR	Tue, Aug 30, 2022	146.88	147.77	145.15	145.43
6900	NYSE	COR	Mon, Aug 29, 2022	145.01	148.79	144.40	147.49
6899	NYSE	COR	Fri, Aug 26, 2022	150.46	150.97	146.03	146.19
6898	NYSE	COR	Thu, Aug 25, 2022	148.27	150.52	147.80	150.42
6897	NYSE	COR	Wed, Aug 24, 2022	148.38	148.74	147.13	148.23
6896	NYSE	COR	Tue, Aug 23, 2022	148.55	149.24	147.66	148.02
6895	NYSE	COR	Mon, Aug 22, 2022	151.50	152.00	148.67	148.99
6894	NYSE	COR	Fri, Aug 19, 2022	150.52	152.55	150.06	152.03
6893	NYSE	COR	Thu, Aug 18, 2022	149.92	150.47	147.77	149.91
6892	NYSE	COR	Wed, Aug 17, 2022	152.00	153.35	149.43	149.53
6891	NYSE	COR	Tue, Aug 16, 2022	150.47	152.99	149.99	152.66
6890	NYSE	COR	Mon, Aug 15, 2022	149.69	151.48	148.25	150.82
6889	NYSE	COR	Fri, Aug 12, 2022	148.16	150.62	147.77	150.50
6888	NYSE	COR	Thu, Aug 11, 2022	144.80	148.31	144.07	147.76
6887	NYSE	COR	Wed, Aug 10, 2022	145.41	146.79	144.74	145.58
6886	NYSE	COR	Tue, Aug 9, 2022	141.67	145.86	141.38	144.72
6885	NYSE	COR	Mon, Aug 8, 2022	141.55	142.28	140.36	140.62
6884	NYSE	COR	Fri, Aug 5, 2022	138.78	141.32	138.78	141.31
6883	NYSE	COR	Thu, Aug 4, 2022	141.31	146.40	139.06	139.27
6882	NYSE	COR	Wed, Aug 3, 2022	143.04	144.63	137.09	139.00
6881	NYSE	COR	Tue, Aug 2, 2022	146.31	146.71	142.48	142.81
6880	NYSE	COR	Mon, Aug 1, 2022	145.50	147.53	144.95	145.93
6879	NYSE	COR	Fri, Jul 29, 2022	145.34	146.27	144.77	145.93
6878	NYSE	COR	Thu, Jul 28, 2022	144.89	146.04	143.19	145.57
6877	NYSE	COR	Wed, Jul 27, 2022	144.41	145.46	142.54	145.07
6876	NYSE	COR	Tue, Jul 26, 2022	144.57	145.37	143.85	145.20
6875	NYSE	COR	Mon, Jul 25, 2022	143.09	145.76	142.88	144.15
6874	NYSE	COR	Fri, Jul 22, 2022	143.47	143.89	141.46	142.50
6873	NYSE	COR	Thu, Jul 21, 2022	141.38	142.23	139.62	142.14
6872	NYSE	COR	Wed, Jul 20, 2022	143.06	143.06	140.51	141.49
6871	NYSE	COR	Tue, Jul 19, 2022	141.81	143.40	141.09	143.09
6870	NYSE	COR	Mon, Jul 18, 2022	142.36	142.73	139.81	140.40
6869	NYSE	COR	Fri, Jul 15, 2022	141.53	142.28	139.89	142.22
6868	NYSE	COR	Thu, Jul 14, 2022	137.06	139.96	136.34	139.53
6867	NYSE	COR	Wed, Jul 13, 2022	140.14	141.17	139.03	139.11
6866	NYSE	COR	Tue, Jul 12, 2022	141.17	143.81	140.60	141.38
6865	NYSE	COR	Mon, Jul 11, 2022	140.81	142.47	139.55	141.32
6864	NYSE	COR	Fri, Jul 8, 2022	141.00	144.05	140.71	142.55
6863	NYSE	COR	Thu, Jul 7, 2022	140.45	141.92	140.07	140.79
6862	NYSE	COR	Wed, Jul 6, 2022	140.29	141.73	139.54	139.84
6861	NYSE	COR	Tue, Jul 5, 2022	142.25	142.58	138.24	140.71
6860	NYSE	COR	Fri, Jul 1, 2022	141.85	143.47	139.30	143.14
6859	NYSE	COR	Thu, Jun 30, 2022	142.29	143.48	140.81	141.48
6858	NYSE	COR	Wed, Jun 29, 2022	143.89	144.45	142.84	143.58
6857	NYSE	COR	Tue, Jun 28, 2022	148.90	150.00	143.15	143.19
6856	NYSE	COR	Mon, Jun 27, 2022	148.31	149.72	147.81	149.22
6855	NYSE	COR	Fri, Jun 24, 2022	145.57	149.01	143.20	148.46
6854	NYSE	COR	Thu, Jun 23, 2022	145.91	146.39	143.63	144.60
6853	NYSE	COR	Wed, Jun 22, 2022	142.81	145.54	142.60	145.02
6852	NYSE	COR	Tue, Jun 21, 2022	140.67	144.42	140.05	143.26
6851	NYSE	COR	Fri, Jun 17, 2022	141.53	142.76	139.87	140.68
6850	NYSE	COR	Thu, Jun 16, 2022	140.81	142.05	138.83	140.96
6849	NYSE	COR	Wed, Jun 15, 2022	141.28	144.19	141.09	142.31
6848	NYSE	COR	Tue, Jun 14, 2022	141.51	142.63	140.10	141.21
6847	NYSE	COR	Mon, Jun 13, 2022	142.23	143.85	140.99	141.52
6846	NYSE	COR	Fri, Jun 10, 2022	142.54	145.94	142.23	144.45
6845	NYSE	COR	Thu, Jun 9, 2022	145.39	146.76	143.89	143.96
6844	NYSE	COR	Wed, Jun 8, 2022	148.84	148.84	146.13	146.42
6843	NYSE	COR	Tue, Jun 7, 2022	147.74	149.73	146.40	149.56
6842	NYSE	COR	Mon, Jun 6, 2022	147.19	147.91	146.16	146.89
6841	NYSE	COR	Fri, Jun 3, 2022	147.65	148.91	146.80	147.03
6840	NYSE	COR	Thu, Jun 2, 2022	149.92	150.32	145.61	148.21
6839	NYSE	COR	Wed, Jun 1, 2022	156.47	156.89	145.37	150.01
6838	NYSE	COR	Tue, May 31, 2022	156.00	156.38	153.73	154.79
6837	NYSE	COR	Fri, May 27, 2022	155.53	157.04	154.55	156.86
6836	NYSE	COR	Thu, May 26, 2022	157.17	158.12	155.47	155.80
6835	NYSE	COR	Wed, May 25, 2022	152.69	155.01	151.85	154.27
6834	NYSE	COR	Tue, May 24, 2022	153.00	153.71	150.09	153.08
6833	NYSE	COR	Mon, May 23, 2022	151.91	153.93	150.72	152.70
6832	NYSE	COR	Fri, May 20, 2022	149.59	151.68	148.08	150.18
6831	NYSE	COR	Thu, May 19, 2022	149.43	150.43	146.83	149.38
6830	NYSE	COR	Wed, May 18, 2022	156.93	157.56	150.78	151.11
6829	NYSE	COR	Tue, May 17, 2022	155.67	157.49	152.66	156.93
6828	NYSE	COR	Mon, May 16, 2022	153.82	156.56	153.29	154.55
6827	NYSE	COR	Fri, May 13, 2022	151.88	154.05	150.16	152.89
6826	NYSE	COR	Thu, May 12, 2022	148.69	151.73	145.63	151.15
6825	NYSE	COR	Wed, May 11, 2022	159.75	164.61	159.16	161.30
6824	NYSE	COR	Tue, May 10, 2022	157.95	160.87	157.41	159.65
6823	NYSE	COR	Mon, May 9, 2022	158.26	159.58	156.61	157.32
6822	NYSE	COR	Fri, May 6, 2022	154.40	159.17	154.03	159.01
6821	NYSE	COR	Thu, May 5, 2022	154.87	156.56	153.42	155.19
6820	NYSE	COR	Wed, May 4, 2022	153.64	157.17	149.99	156.79
6819	NYSE	COR	Tue, May 3, 2022	149.39	151.75	149.20	150.76
6818	NYSE	COR	Mon, May 2, 2022	152.27	152.90	147.85	148.97
6817	NYSE	COR	Fri, Apr 29, 2022	156.96	157.21	150.71	151.29
6816	NYSE	COR	Thu, Apr 28, 2022	157.82	158.92	157.04	157.75
6815	NYSE	COR	Wed, Apr 27, 2022	157.40	159.24	155.38	157.46
6814	NYSE	COR	Tue, Apr 26, 2022	157.92	161.69	157.09	157.25
6813	NYSE	COR	Mon, Apr 25, 2022	158.36	158.86	155.44	158.47
6812	NYSE	COR	Fri, Apr 22, 2022	163.50	163.57	158.80	159.00
6811	NYSE	COR	Thu, Apr 21, 2022	165.69	167.19	164.11	165.02
6810	NYSE	COR	Wed, Apr 20, 2022	163.65	166.47	163.65	165.73
6809	NYSE	COR	Tue, Apr 19, 2022	162.38	163.46	161.61	162.85
6808	NYSE	COR	Mon, Apr 18, 2022	160.34	162.72	160.34	161.90
6807	NYSE	COR	Thu, Apr 14, 2022	163.29	164.30	160.49	161.21
6806	NYSE	COR	Wed, Apr 13, 2022	162.63	164.15	161.37	162.96
6805	NYSE	COR	Tue, Apr 12, 2022	161.19	163.15	159.51	162.62
6804	NYSE	COR	Mon, Apr 11, 2022	165.70	166.42	161.98	162.65
6803	NYSE	COR	Fri, Apr 8, 2022	163.52	166.90	163.04	165.44
6802	NYSE	COR	Thu, Apr 7, 2022	158.13	163.81	157.52	162.92
6801	NYSE	COR	Wed, Apr 6, 2022	155.46	158.88	155.46	158.14
6800	NYSE	COR	Tue, Apr 5, 2022	154.62	157.76	154.62	155.76
6799	NYSE	COR	Mon, Apr 4, 2022	156.01	156.01	153.83	154.75
6798	NYSE	COR	Fri, Apr 1, 2022	154.93	157.46	154.08	156.52
6797	NYSE	COR	Thu, Mar 31, 2022	154.65	156.94	154.06	154.71
6796	NYSE	COR	Wed, Mar 30, 2022	155.43	156.25	153.90	155.14
6795	NYSE	COR	Tue, Mar 29, 2022	155.10	155.35	153.38	155.04
6794	NYSE	COR	Mon, Mar 28, 2022	154.05	154.80	152.51	154.73
6793	NYSE	COR	Fri, Mar 25, 2022	152.84	155.34	152.71	154.69
6792	NYSE	COR	Thu, Mar 24, 2022	152.48	152.87	151.29	152.61
6791	NYSE	COR	Wed, Mar 23, 2022	152.01	152.56	150.54	151.53
6790	NYSE	COR	Tue, Mar 22, 2022	153.81	154.67	151.61	152.11
6789	NYSE	COR	Mon, Mar 21, 2022	152.60	155.76	152.45	153.18
6788	NYSE	COR	Fri, Mar 18, 2022	152.21	152.45	150.11	152.00
6787	NYSE	COR	Thu, Mar 17, 2022	150.03	152.40	149.69	152.20
6786	NYSE	COR	Wed, Mar 16, 2022	151.68	153.05	148.32	150.50
6785	NYSE	COR	Tue, Mar 15, 2022	146.97	151.55	146.53	151.39
6784	NYSE	COR	Mon, Mar 14, 2022	145.99	146.35	143.19	146.15
6783	NYSE	COR	Fri, Mar 11, 2022	146.09	147.53	144.46	144.56
6782	NYSE	COR	Thu, Mar 10, 2022	145.10	147.65	144.40	146.17
6781	NYSE	COR	Wed, Mar 9, 2022	146.45	147.17	145.00	145.83
6780	NYSE	COR	Tue, Mar 8, 2022	144.43	146.49	143.13	144.41
6779	NYSE	COR	Mon, Mar 7, 2022	146.89	148.42	144.79	144.84
6778	NYSE	COR	Fri, Mar 4, 2022	143.50	147.51	143.09	147.30
6777	NYSE	COR	Thu, Mar 3, 2022	143.62	145.73	143.47	145.47
6776	NYSE	COR	Wed, Mar 2, 2022	142.65	144.11	142.18	143.00
6775	NYSE	COR	Tue, Mar 1, 2022	142.44	143.33	140.34	141.97
6774	NYSE	COR	Mon, Feb 28, 2022	139.31	142.71	138.39	142.53
6773	NYSE	COR	Fri, Feb 25, 2022	139.23	142.35	139.23	141.92
6772	NYSE	COR	Thu, Feb 24, 2022	137.57	137.93	134.70	137.86
6771	NYSE	COR	Wed, Feb 23, 2022	141.23	141.73	139.22	139.47
6770	NYSE	COR	Tue, Feb 22, 2022	141.64	142.00	139.15	140.56
6769	NYSE	COR	Fri, Feb 18, 2022	142.10	144.22	141.01	141.50
6768	NYSE	COR	Thu, Feb 17, 2022	142.10	143.33	141.39	142.11
6767	NYSE	COR	Wed, Feb 16, 2022	140.99	143.03	140.77	142.73
6766	NYSE	COR	Tue, Feb 15, 2022	141.55	144.10	140.84	141.48
6765	NYSE	COR	Mon, Feb 14, 2022	140.00	140.93	137.70	140.18
6764	NYSE	COR	Fri, Feb 11, 2022	141.68	141.97	140.17	140.24
6763	NYSE	COR	Thu, Feb 10, 2022	142.07	143.61	140.88	141.08
6762	NYSE	COR	Wed, Feb 9, 2022	142.48	143.56	141.03	142.92
6761	NYSE	COR	Tue, Feb 8, 2022	139.57	142.98	138.92	142.24
6760	NYSE	COR	Mon, Feb 7, 2022	137.02	140.24	135.39	139.41
6759	NYSE	COR	Fri, Feb 4, 2022	136.22	137.79	134.63	136.61
6758	NYSE	COR	Thu, Feb 3, 2022	137.09	139.32	135.25	137.88
6757	NYSE	COR	Wed, Feb 2, 2022	134.33	137.99	132.00	136.08
6756	NYSE	COR	Tue, Feb 1, 2022	135.94	137.69	135.35	137.66
6755	NYSE	COR	Mon, Jan 31, 2022	135.85	136.63	134.48	136.20
6754	NYSE	COR	Fri, Jan 28, 2022	134.55	136.88	132.75	136.80
6753	NYSE	COR	Thu, Jan 27, 2022	131.03	135.10	131.03	134.69
6752	NYSE	COR	Wed, Jan 26, 2022	130.75	132.31	129.10	130.55
6751	NYSE	COR	Tue, Jan 25, 2022	130.60	131.75	127.98	131.06
6750	NYSE	COR	Mon, Jan 24, 2022	130.08	132.00	127.94	131.55
6749	NYSE	COR	Fri, Jan 21, 2022	133.62	134.11	131.00	131.52
6748	NYSE	COR	Thu, Jan 20, 2022	132.46	134.98	132.37	132.88
6747	NYSE	COR	Wed, Jan 19, 2022	133.80	135.23	132.12	132.39
6746	NYSE	COR	Tue, Jan 18, 2022	135.93	135.95	132.80	133.81
6745	NYSE	COR	Fri, Jan 14, 2022	134.75	136.31	133.33	136.20
6744	NYSE	COR	Thu, Jan 13, 2022	135.50	136.26	134.57	134.89
6743	NYSE	COR	Wed, Jan 12, 2022	135.84	135.87	133.83	135.71
6742	NYSE	COR	Tue, Jan 11, 2022	135.00	136.95	134.80	136.45
6741	NYSE	COR	Mon, Jan 10, 2022	131.30	134.77	130.05	134.64
6740	NYSE	COR	Fri, Jan 7, 2022	131.11	133.48	128.90	133.12
6739	NYSE	COR	Thu, Jan 6, 2022	132.67	133.00	130.16	130.45
6738	NYSE	COR	Wed, Jan 5, 2022	131.69	135.10	131.69	132.50
6737	NYSE	COR	Tue, Jan 4, 2022	132.78	133.28	130.54	131.36
6736	NYSE	COR	Mon, Jan 3, 2022	132.58	132.92	130.87	132.62
6735	NYSE	COR	Fri, Dec 31, 2021	133.83	134.17	132.84	132.89
6734	NYSE	COR	Thu, Dec 30, 2021	134.00	135.26	133.35	133.77
6733	NYSE	COR	Wed, Dec 29, 2021	132.36	133.67	132.19	133.34
6732	NYSE	COR	Tue, Dec 28, 2021	131.76	132.85	131.50	132.36
6731	NYSE	COR	Mon, Dec 27, 2021	129.92	132.15	129.60	131.90
6730	NYSE	COR	Thu, Dec 23, 2021	128.30	129.92	127.75	129.53
6729	NYSE	COR	Wed, Dec 22, 2021	127.35	128.66	126.61	127.81
6728	NYSE	COR	Tue, Dec 21, 2021	126.84	129.50	126.75	127.61
6727	NYSE	COR	Mon, Dec 20, 2021	124.71	126.29	123.21	126.01
6726	NYSE	COR	Fri, Dec 17, 2021	124.66	126.36	123.61	125.18
6725	NYSE	COR	Thu, Dec 16, 2021	124.33	125.99	123.52	123.98
6724	NYSE	COR	Wed, Dec 15, 2021	123.17	124.05	122.47	123.77
6723	NYSE	COR	Tue, Dec 14, 2021	122.23	125.15	122.23	123.30
6722	NYSE	COR	Mon, Dec 13, 2021	123.13	123.51	121.00	122.52
6721	NYSE	COR	Fri, Dec 10, 2021	122.30	123.50	121.75	123.13
6720	NYSE	COR	Thu, Dec 9, 2021	120.32	122.36	119.84	121.69
6719	NYSE	COR	Wed, Dec 8, 2021	120.41	121.49	119.44	120.85
6718	NYSE	COR	Tue, Dec 7, 2021	119.34	120.64	118.46	119.52
6717	NYSE	COR	Mon, Dec 6, 2021	118.45	120.58	117.77	118.90
6716	NYSE	COR	Fri, Dec 3, 2021	116.88	118.81	115.79	116.76
6715	NYSE	COR	Thu, Dec 2, 2021	114.51	116.53	113.68	115.80
6714	NYSE	COR	Wed, Dec 1, 2021	116.42	117.14	114.03	114.08
6713	NYSE	COR	Tue, Nov 30, 2021	119.65	120.02	115.41	115.75
6712	NYSE	COR	Mon, Nov 29, 2021	120.75	121.63	119.64	120.23
6711	NYSE	COR	Fri, Nov 26, 2021	121.92	123.64	119.93	120.23
6710	NYSE	COR	Wed, Nov 24, 2021	123.23	124.96	122.79	123.44
6709	NYSE	COR	Tue, Nov 23, 2021	121.27	124.24	120.99	123.66
6708	NYSE	COR	Mon, Nov 22, 2021	120.34	122.59	119.79	121.12
6707	NYSE	COR	Fri, Nov 19, 2021	125.49	126.15	120.39	120.52
6706	NYSE	COR	Thu, Nov 18, 2021	125.03	125.03	123.73	124.49
6705	NYSE	COR	Wed, Nov 17, 2021	123.81	125.09	123.07	124.67
6704	NYSE	COR	Tue, Nov 16, 2021	124.35	125.33	123.81	123.86
6703	NYSE	COR	Mon, Nov 15, 2021	125.34	125.68	124.02	124.42
6702	NYSE	COR	Fri, Nov 12, 2021	126.23	127.14	124.81	125.34
6701	NYSE	COR	Thu, Nov 11, 2021	125.10	125.89	123.87	125.23
6700	NYSE	COR	Wed, Nov 10, 2021	125.03	126.14	124.93	125.68
6699	NYSE	COR	Tue, Nov 9, 2021	125.63	126.38	124.53	124.67
6698	NYSE	COR	Mon, Nov 8, 2021	127.38	128.00	125.76	125.98
6697	NYSE	COR	Fri, Nov 5, 2021	126.54	129.55	126.17	127.57
6696	NYSE	COR	Thu, Nov 4, 2021	126.00	128.09	123.20	126.78
6695	NYSE	COR	Wed, Nov 3, 2021	124.82	128.62	124.58	128.29
6694	NYSE	COR	Tue, Nov 2, 2021	124.49	126.48	122.74	125.20
6693	NYSE	COR	Mon, Nov 1, 2021	122.42	123.75	122.20	122.81
6692	NYSE	COR	Fri, Oct 29, 2021	120.05	122.18	119.62	122.02
6691	NYSE	COR	Thu, Oct 28, 2021	119.99	121.05	119.68	120.70
6690	NYSE	COR	Wed, Oct 27, 2021	122.56	122.56	119.54	119.55
6689	NYSE	COR	Tue, Oct 26, 2021	123.04	123.68	122.00	122.96
6688	NYSE	COR	Mon, Oct 25, 2021	123.35	123.96	122.41	122.60
6687	NYSE	COR	Fri, Oct 22, 2021	122.94	123.67	122.70	123.32
6686	NYSE	COR	Thu, Oct 21, 2021	122.69	123.12	121.95	122.71
6685	NYSE	COR	Wed, Oct 20, 2021	119.73	123.28	119.73	122.25
6684	NYSE	COR	Tue, Oct 19, 2021	119.10	120.38	118.74	119.84
6683	NYSE	COR	Mon, Oct 18, 2021	119.10	119.93	117.80	118.38
6682	NYSE	COR	Fri, Oct 15, 2021	120.63	121.67	119.81	119.86
6681	NYSE	COR	Thu, Oct 14, 2021	119.67	120.71	118.53	120.11
6680	NYSE	COR	Wed, Oct 13, 2021	119.02	119.17	115.96	118.84
6679	NYSE	COR	Tue, Oct 12, 2021	121.84	122.04	118.69	119.73
6678	NYSE	COR	Mon, Oct 11, 2021	119.72	123.75	119.53	122.40
6677	NYSE	COR	Fri, Oct 8, 2021	118.53	119.88	118.14	119.37
6676	NYSE	COR	Thu, Oct 7, 2021	117.25	119.35	117.03	118.57
6675	NYSE	COR	Wed, Oct 6, 2021	117.79	118.49	114.74	116.90
6674	NYSE	COR	Tue, Oct 5, 2021	118.48	120.20	117.78	118.61
6673	NYSE	COR	Mon, Oct 4, 2021	120.00	121.48	117.49	118.33
6672	NYSE	COR	Fri, Oct 1, 2021	119.86	120.87	118.59	119.81
6671	NYSE	COR	Thu, Sep 30, 2021	123.23	123.84	119.44	119.45
6670	NYSE	COR	Wed, Sep 29, 2021	121.40	123.07	121.40	122.50
6669	NYSE	COR	Tue, Sep 28, 2021	122.89	122.96	121.15	121.29
6668	NYSE	COR	Mon, Sep 27, 2021	122.12	123.33	122.08	122.63
6667	NYSE	COR	Fri, Sep 24, 2021	122.63	123.04	121.93	122.30
6666	NYSE	COR	Thu, Sep 23, 2021	122.45	123.65	122.10	122.55
6665	NYSE	COR	Wed, Sep 22, 2021	122.16	123.33	121.73	122.09
6664	NYSE	COR	Tue, Sep 21, 2021	122.72	123.57	120.99	121.50
6663	NYSE	COR	Mon, Sep 20, 2021	122.74	123.09	120.51	121.97
6662	NYSE	COR	Fri, Sep 17, 2021	123.78	124.93	122.98	123.47
6661	NYSE	COR	Thu, Sep 16, 2021	126.25	126.97	124.20	124.23
6660	NYSE	COR	Wed, Sep 15, 2021	122.66	125.88	121.90	125.80
6659	NYSE	COR	Tue, Sep 14, 2021	124.00	124.47	122.71	123.09
6658	NYSE	COR	Mon, Sep 13, 2021	123.31	123.81	122.58	123.64
6657	NYSE	COR	Fri, Sep 10, 2021	123.50	123.99	121.89	122.81
6656	NYSE	COR	Thu, Sep 9, 2021	123.91	124.99	123.56	123.60
6655	NYSE	COR	Wed, Sep 8, 2021	124.18	125.27	123.52	124.31
6654	NYSE	COR	Tue, Sep 7, 2021	125.14	125.45	123.25	124.21
6653	NYSE	COR	Fri, Sep 3, 2021	125.01	125.56	124.91	125.14
6652	NYSE	COR	Thu, Sep 2, 2021	122.98	125.00	122.98	124.98
6651	NYSE	COR	Wed, Sep 1, 2021	122.15	122.82	119.84	122.68
6650	NYSE	COR	Tue, Aug 31, 2021	119.30	122.85	119.30	122.21
6649	NYSE	COR	Mon, Aug 30, 2021	119.57	120.49	119.35	119.52
6648	NYSE	COR	Fri, Aug 27, 2021	117.69	120.29	117.19	119.89
6647	NYSE	COR	Thu, Aug 26, 2021	118.06	118.07	115.81	116.81
6646	NYSE	COR	Wed, Aug 25, 2021	117.83	118.86	116.52	118.09
6645	NYSE	COR	Tue, Aug 24, 2021	119.50	119.50	117.85	118.00
6644	NYSE	COR	Mon, Aug 23, 2021	120.16	120.24	118.99	119.68
6643	NYSE	COR	Fri, Aug 20, 2021	118.97	119.96	118.63	119.54
6642	NYSE	COR	Thu, Aug 19, 2021	117.94	120.65	117.76	119.26
6641	NYSE	COR	Wed, Aug 18, 2021	120.93	121.07	118.55	118.58
6640	NYSE	COR	Tue, Aug 17, 2021	119.99	121.18	119.42	120.94
6639	NYSE	COR	Mon, Aug 16, 2021	119.70	120.92	119.25	120.07
6638	NYSE	COR	Fri, Aug 13, 2021	119.75	120.22	118.28	119.57
6637	NYSE	COR	Thu, Aug 12, 2021	119.55	120.52	118.23	119.60
6636	NYSE	COR	Wed, Aug 11, 2021	119.41	120.03	118.08	119.24
6635	NYSE	COR	Tue, Aug 10, 2021	119.87	120.02	117.32	118.97
6634	NYSE	COR	Mon, Aug 9, 2021	120.64	121.89	119.20	120.23
6633	NYSE	COR	Fri, Aug 6, 2021	121.95	122.05	119.63	120.64
6632	NYSE	COR	Thu, Aug 5, 2021	125.70	126.09	119.50	121.89
6631	NYSE	COR	Wed, Aug 4, 2021	123.76	128.87	123.58	125.55
6630	NYSE	COR	Tue, Aug 3, 2021	122.84	124.33	122.42	123.71
6629	NYSE	COR	Mon, Aug 2, 2021	122.28	123.31	121.23	122.73
6628	NYSE	COR	Fri, Jul 30, 2021	122.81	123.24	122.01	122.17
6627	NYSE	COR	Thu, Jul 29, 2021	122.00	122.98	121.09	122.71
6626	NYSE	COR	Wed, Jul 28, 2021	121.40	121.66	120.33	121.34
6625	NYSE	COR	Tue, Jul 27, 2021	120.42	121.76	119.73	121.41
6624	NYSE	COR	Mon, Jul 26, 2021	121.48	122.49	120.31	120.79
6623	NYSE	COR	Fri, Jul 23, 2021	120.05	122.56	119.91	121.31
6622	NYSE	COR	Thu, Jul 22, 2021	118.22	120.05	117.61	119.84
6621	NYSE	COR	Wed, Jul 21, 2021	116.81	118.42	116.69	118.22
6620	NYSE	COR	Tue, Jul 20, 2021	118.50	119.80	116.35	116.49
6619	NYSE	COR	Mon, Jul 19, 2021	112.09	113.31	111.34	112.60
6618	NYSE	COR	Fri, Jul 16, 2021	113.38	113.77	112.60	112.88
6617	NYSE	COR	Thu, Jul 15, 2021	112.79	114.03	112.79	113.16
6616	NYSE	COR	Wed, Jul 14, 2021	114.02	114.33	113.28	113.56
6615	NYSE	COR	Tue, Jul 13, 2021	115.29	115.82	114.14	114.21
6614	NYSE	COR	Mon, Jul 12, 2021	114.70	116.25	114.26	115.55
6613	NYSE	COR	Fri, Jul 9, 2021	115.29	115.82	114.74	115.13
6612	NYSE	COR	Thu, Jul 8, 2021	114.16	114.84	113.26	114.44
6611	NYSE	COR	Wed, Jul 7, 2021	114.95	116.12	114.62	115.04
6610	NYSE	COR	Tue, Jul 6, 2021	116.04	116.13	112.66	115.42
6609	NYSE	COR	Fri, Jul 2, 2021	116.18	116.92	115.05	116.62
6608	NYSE	COR	Thu, Jul 1, 2021	114.90	117.03	114.90	116.44
6607	NYSE	COR	Wed, Jun 30, 2021	114.62	115.10	113.62	114.49
6606	NYSE	COR	Tue, Jun 29, 2021	115.12	115.84	114.36	114.44
6605	NYSE	COR	Mon, Jun 28, 2021	116.27	116.27	114.26	114.74
6604	NYSE	COR	Fri, Jun 25, 2021	115.48	116.78	114.98	116.34
6603	NYSE	COR	Thu, Jun 24, 2021	116.46	116.46	115.03	115.48
6602	NYSE	COR	Wed, Jun 23, 2021	116.47	116.67	115.49	115.81
6601	NYSE	COR	Tue, Jun 22, 2021	116.19	117.34	115.96	116.69
6600	NYSE	COR	Mon, Jun 21, 2021	114.70	116.74	114.38	116.62
6599	NYSE	COR	Fri, Jun 18, 2021	117.23	117.23	114.31	114.42
6598	NYSE	COR	Thu, Jun 17, 2021	118.53	118.73	116.92	118.11
6597	NYSE	COR	Wed, Jun 16, 2021	119.29	119.45	117.79	118.36
6596	NYSE	COR	Tue, Jun 15, 2021	119.11	119.28	118.30	119.03
6595	NYSE	COR	Mon, Jun 14, 2021	119.83	119.83	117.75	118.73
6594	NYSE	COR	Fri, Jun 11, 2021	120.71	121.32	119.02	119.84
6593	NYSE	COR	Thu, Jun 10, 2021	117.99	121.12	117.58	120.94
6592	NYSE	COR	Wed, Jun 9, 2021	118.12	118.91	117.30	117.40
6591	NYSE	COR	Tue, Jun 8, 2021	118.89	118.94	116.50	117.90
6590	NYSE	COR	Mon, Jun 7, 2021	117.39	119.15	116.67	118.26
6589	NYSE	COR	Fri, Jun 4, 2021	116.90	117.21	115.95	116.92
6588	NYSE	COR	Thu, Jun 3, 2021	115.11	117.25	114.96	116.80
6587	NYSE	COR	Wed, Jun 2, 2021	115.25	115.86	114.14	115.12
6586	NYSE	COR	Tue, Jun 1, 2021	114.54	114.68	113.47	114.32
6585	NYSE	COR	Fri, May 28, 2021	115.74	116.00	114.30	114.74
6584	NYSE	COR	Thu, May 27, 2021	115.40	115.44	113.79	115.01
6583	NYSE	COR	Wed, May 26, 2021	114.94	115.51	112.68	114.68
6582	NYSE	COR	Tue, May 25, 2021	118.12	118.55	114.60	114.99
6581	NYSE	COR	Mon, May 24, 2021	120.48	120.81	118.38	118.52
6580	NYSE	COR	Fri, May 21, 2021	120.70	122.31	120.05	120.07
6579	NYSE	COR	Thu, May 20, 2021	118.51	120.64	118.26	120.04
6578	NYSE	COR	Wed, May 19, 2021	116.71	118.93	115.36	118.74
6577	NYSE	COR	Tue, May 18, 2021	117.41	118.24	115.28	116.95
6576	NYSE	COR	Mon, May 17, 2021	116.31	118.82	113.87	118.11
6575	NYSE	COR	Fri, May 14, 2021	119.36	119.36	116.41	116.52
6574	NYSE	COR	Thu, May 13, 2021	120.24	120.88	119.14	119.02
6573	NYSE	COR	Wed, May 12, 2021	120.04	120.66	119.09	120.09
6572	NYSE	COR	Tue, May 11, 2021	122.87	123.33	119.51	120.10
6571	NYSE	COR	Mon, May 10, 2021	120.52	124.85	120.43	123.25
6570	NYSE	COR	Fri, May 7, 2021	118.15	121.37	117.26	120.86
6569	NYSE	COR	Thu, May 6, 2021	117.40	118.18	114.07	117.63
6568	NYSE	COR	Wed, May 5, 2021	120.61	120.10	115.91	118.82
6567	NYSE	COR	Tue, May 4, 2021	123.95	125.86	122.99	125.85
6566	NYSE	COR	Mon, May 3, 2021	121.52	124.28	121.51	123.79
6565	NYSE	COR	Fri, Apr 30, 2021	121.06	122.09	120.48	120.80
6564	NYSE	COR	Thu, Apr 29, 2021	120.42	121.39	119.21	121.25
6563	NYSE	COR	Wed, Apr 28, 2021	119.12	119.69	118.14	119.33
6562	NYSE	COR	Tue, Apr 27, 2021	119.30	119.77	117.78	118.80
6561	NYSE	COR	Mon, Apr 26, 2021	121.78	121.78	119.51	119.73
6560	NYSE	COR	Fri, Apr 23, 2021	120.86	121.82	120.23	121.65
6559	NYSE	COR	Thu, Apr 22, 2021	121.48	121.48	119.85	120.89
6558	NYSE	COR	Wed, Apr 21, 2021	121.00	121.66	120.32	121.16
6557	NYSE	COR	Tue, Apr 20, 2021	119.30	120.94	119.07	120.50
6556	NYSE	COR	Mon, Apr 19, 2021	120.00	120.80	118.92	119.50
6555	NYSE	COR	Fri, Apr 16, 2021	119.50	119.91	118.67	119.69
6554	NYSE	COR	Thu, Apr 15, 2021	118.44	119.54	118.03	119.04
6553	NYSE	COR	Wed, Apr 14, 2021	116.94	118.38	116.82	118.00
6552	NYSE	COR	Tue, Apr 13, 2021	116.89	117.27	116.26	117.12
6551	NYSE	COR	Mon, Apr 12, 2021	116.56	118.51	116.40	117.54
6550	NYSE	COR	Fri, Apr 9, 2021	115.92	116.94	115.58	116.81
6549	NYSE	COR	Thu, Apr 8, 2021	116.26	116.51	114.80	115.45
6548	NYSE	COR	Wed, Apr 7, 2021	116.44	117.14	115.43	116.48
6547	NYSE	COR	Tue, Apr 6, 2021	117.01	117.93	115.77	115.99
6546	NYSE	COR	Mon, Apr 5, 2021	117.26	118.09	115.15	117.01
6545	NYSE	COR	Thu, Apr 1, 2021	117.94	118.00	114.72	116.89
6544	NYSE	COR	Wed, Mar 31, 2021	118.70	119.51	117.86	118.07
6543	NYSE	COR	Tue, Mar 30, 2021	119.06	120.54	118.65	119.06
6542	NYSE	COR	Mon, Mar 29, 2021	118.15	119.81	117.78	119.05
6541	NYSE	COR	Fri, Mar 26, 2021	118.00	118.85	117.24	118.73
6540	NYSE	COR	Thu, Mar 25, 2021	115.38	117.64	114.11	117.34
6539	NYSE	COR	Wed, Mar 24, 2021	113.66	116.85	113.43	115.37
6538	NYSE	COR	Tue, Mar 23, 2021	116.00	116.33	113.18	113.77
6537	NYSE	COR	Mon, Mar 22, 2021	115.87	116.42	114.19	116.35
6536	NYSE	COR	Fri, Mar 19, 2021	115.35	117.12	115.03	115.92
6535	NYSE	COR	Thu, Mar 18, 2021	113.71	116.70	113.28	115.63
6534	NYSE	COR	Wed, Mar 17, 2021	113.50	114.63	112.70	114.00
6533	NYSE	COR	Tue, Mar 16, 2021	113.62	113.73	111.82	112.86
6532	NYSE	COR	Mon, Mar 15, 2021	113.14	114.08	112.09	113.86
6531	NYSE	COR	Fri, Mar 12, 2021	110.77	113.39	110.00	112.92
6530	NYSE	COR	Thu, Mar 11, 2021	110.68	111.43	108.52	109.86
6529	NYSE	COR	Wed, Mar 10, 2021	110.00	113.57	109.72	111.83
6528	NYSE	COR	Tue, Mar 9, 2021	107.79	111.14	107.72	110.13
6527	NYSE	COR	Mon, Mar 8, 2021	105.59	109.16	105.57	107.51
6526	NYSE	COR	Fri, Mar 5, 2021	103.73	105.45	101.84	104.83
6525	NYSE	COR	Thu, Mar 4, 2021	102.70	104.85	101.85	102.99
6524	NYSE	COR	Wed, Mar 3, 2021	104.13	104.94	103.32	103.34
6523	NYSE	COR	Tue, Mar 2, 2021	103.22	104.36	102.63	104.25
6522	NYSE	COR	Mon, Mar 1, 2021	101.92	103.86	101.92	103.17
6521	NYSE	COR	Fri, Feb 26, 2021	102.96	103.40	100.71	101.22
6520	NYSE	COR	Thu, Feb 25, 2021	105.86	106.82	102.54	102.85
6519	NYSE	COR	Wed, Feb 24, 2021	106.13	107.35	104.70	105.20
6518	NYSE	COR	Tue, Feb 23, 2021	106.76	108.00	104.50	106.47
6517	NYSE	COR	Mon, Feb 22, 2021	105.28	106.62	104.05	106.12
6516	NYSE	COR	Fri, Feb 19, 2021	105.61	106.32	105.00	105.87
6515	NYSE	COR	Thu, Feb 18, 2021	104.72	105.73	104.31	105.26
6514	NYSE	COR	Wed, Feb 17, 2021	102.71	105.70	102.68	105.31
6513	NYSE	COR	Tue, Feb 16, 2021	105.62	105.62	103.08	103.37
6512	NYSE	COR	Fri, Feb 12, 2021	103.75	105.45	103.61	105.18
6511	NYSE	COR	Thu, Feb 11, 2021	106.63	106.72	104.22	104.53
6510	NYSE	COR	Wed, Feb 10, 2021	108.25	108.25	106.04	105.83
6509	NYSE	COR	Tue, Feb 9, 2021	108.13	108.84	106.25	107.43
6508	NYSE	COR	Mon, Feb 8, 2021	109.70	110.42	107.70	108.49
6507	NYSE	COR	Fri, Feb 5, 2021	112.20	112.33	108.08	109.69
6506	NYSE	COR	Thu, Feb 4, 2021	106.14	112.88	106.14	111.92
6505	NYSE	COR	Wed, Feb 3, 2021	105.18	106.08	103.40	105.53
6504	NYSE	COR	Tue, Feb 2, 2021	108.10	110.00	105.54	105.62
6503	NYSE	COR	Mon, Feb 1, 2021	104.86	107.38	104.81	106.89
6502	NYSE	COR	Fri, Jan 29, 2021	106.81	107.62	103.80	104.20
6501	NYSE	COR	Thu, Jan 28, 2021	107.38	109.65	106.82	106.90
6500	NYSE	COR	Wed, Jan 27, 2021	107.91	109.76	106.61	106.84
6499	NYSE	COR	Tue, Jan 26, 2021	107.67	109.62	106.94	108.84
6498	NYSE	COR	Mon, Jan 25, 2021	107.09	107.52	106.00	106.87
6497	NYSE	COR	Fri, Jan 22, 2021	104.66	108.72	104.66	107.76
6496	NYSE	COR	Thu, Jan 21, 2021	103.67	105.41	102.73	104.91
6495	NYSE	COR	Wed, Jan 20, 2021	103.19	104.39	102.77	103.79
6494	NYSE	COR	Tue, Jan 19, 2021	107.49	107.89	103.24	103.50
6493	NYSE	COR	Fri, Jan 15, 2021	105.60	107.89	104.53	106.80
6492	NYSE	COR	Thu, Jan 14, 2021	105.68	106.66	105.35	105.64
6491	NYSE	COR	Wed, Jan 13, 2021	106.32	106.52	105.40	105.62
6490	NYSE	COR	Tue, Jan 12, 2021	107.49	107.77	106.15	106.52
6489	NYSE	COR	Mon, Jan 11, 2021	109.17	110.49	106.10	107.35
6488	NYSE	COR	Fri, Jan 8, 2021	110.07	112.48	109.54	110.03
6487	NYSE	COR	Thu, Jan 7, 2021	106.55	110.39	106.24	110.13
6486	NYSE	COR	Wed, Jan 6, 2021	100.16	107.15	100.16	106.17
6485	NYSE	COR	Tue, Jan 5, 2021	96.73	98.88	94.89	97.76
6484	NYSE	COR	Mon, Jan 4, 2021	97.85	97.95	95.07	96.50
6483	NYSE	COR	Thu, Dec 31, 2020	96.75	97.97	96.08	97.76
6482	NYSE	COR	Wed, Dec 30, 2020	97.21	97.56	96.40	96.96
6481	NYSE	COR	Tue, Dec 29, 2020	97.64	98.26	96.32	97.12
6480	NYSE	COR	Mon, Dec 28, 2020	97.71	98.20	96.37	96.80
6479	NYSE	COR	Thu, Dec 24, 2020	97.33	97.58	96.08	96.97
6478	NYSE	COR	Wed, Dec 23, 2020	97.04	98.08	96.67	97.24
6477	NYSE	COR	Tue, Dec 22, 2020	97.62	98.38	96.46	96.72
6476	NYSE	COR	Mon, Dec 21, 2020	97.32	97.84	95.77	97.67
6475	NYSE	COR	Fri, Dec 18, 2020	98.76	99.85	97.51	98.61
6474	NYSE	COR	Thu, Dec 17, 2020	98.91	99.09	97.46	98.74
6473	NYSE	COR	Wed, Dec 16, 2020	99.11	99.11	98.01	98.37
6472	NYSE	COR	Tue, Dec 15, 2020	97.56	99.34	97.56	99.03
6471	NYSE	COR	Mon, Dec 14, 2020	99.07	99.07	97.09	97.12
6470	NYSE	COR	Fri, Dec 11, 2020	98.85	99.38	97.58	98.06
6469	NYSE	COR	Thu, Dec 10, 2020	100.49	101.57	99.29	99.37
6468	NYSE	COR	Wed, Dec 9, 2020	100.48	101.47	100.01	101.11
6467	NYSE	COR	Tue, Dec 8, 2020	99.02	100.99	98.37	100.43
6466	NYSE	COR	Mon, Dec 7, 2020	103.00	103.30	99.14	99.49
6465	NYSE	COR	Fri, Dec 4, 2020	101.71	102.99	100.41	102.98
6464	NYSE	COR	Thu, Dec 3, 2020	102.74	103.11	100.89	101.50
6463	NYSE	COR	Wed, Dec 2, 2020	102.55	103.69	102.13	103.12
6462	NYSE	COR	Tue, Dec 1, 2020	103.85	104.43	101.89	102.19
6461	NYSE	COR	Mon, Nov 30, 2020	103.72	104.52	102.47	103.11
6460	NYSE	COR	Fri, Nov 27, 2020	103.29	103.81	102.54	103.20
6459	NYSE	COR	Wed, Nov 25, 2020	103.39	103.94	101.49	103.11
6458	NYSE	COR	Tue, Nov 24, 2020	101.00	103.80	100.31	103.10
6457	NYSE	COR	Mon, Nov 23, 2020	101.28	101.84	100.08	100.48
6456	NYSE	COR	Fri, Nov 20, 2020	101.44	101.78	99.74	100.46
6455	NYSE	COR	Thu, Nov 19, 2020	102.65	102.91	100.40	101.90
6454	NYSE	COR	Wed, Nov 18, 2020	105.63	107.75	103.39	103.44
6453	NYSE	COR	Tue, Nov 17, 2020	106.00	108.08	104.31	104.89
6452	NYSE	COR	Mon, Nov 16, 2020	109.08	110.56	107.77	109.01
6451	NYSE	COR	Fri, Nov 13, 2020	106.28	109.03	106.28	108.12
6450	NYSE	COR	Thu, Nov 12, 2020	106.71	107.51	105.15	105.66
6449	NYSE	COR	Wed, Nov 11, 2020	110.41	111.25	107.04	107.33
6448	NYSE	COR	Tue, Nov 10, 2020	106.95	111.01	106.50	110.08
6447	NYSE	COR	Mon, Nov 9, 2020	108.42	109.65	104.10	106.26
6446	NYSE	COR	Fri, Nov 6, 2020	105.26	106.44	103.77	103.95
6445	NYSE	COR	Thu, Nov 5, 2020	106.10	109.62	104.01	105.42
6444	NYSE	COR	Wed, Nov 4, 2020	103.00	107.37	102.78	104.99
6443	NYSE	COR	Tue, Nov 3, 2020	100.14	102.99	100.14	102.15
6442	NYSE	COR	Mon, Nov 2, 2020	97.36	99.62	95.71	98.94
6441	NYSE	COR	Fri, Oct 30, 2020	94.08	96.48	94.03	96.07
6440	NYSE	COR	Thu, Oct 29, 2020	95.01	95.40	92.24	94.59
6439	NYSE	COR	Wed, Oct 28, 2020	96.22	97.45	95.63	95.70
6438	NYSE	COR	Tue, Oct 27, 2020	98.55	99.77	97.58	97.65
6437	NYSE	COR	Mon, Oct 26, 2020	98.57	98.75	97.07	98.37
6436	NYSE	COR	Fri, Oct 23, 2020	99.30	99.70	98.54	99.38
6435	NYSE	COR	Thu, Oct 22, 2020	97.90	98.92	97.22	98.72
6434	NYSE	COR	Wed, Oct 21, 2020	97.75	100.22	97.73	97.73
6433	NYSE	COR	Tue, Oct 20, 2020	98.17	99.00	97.40	97.99
6432	NYSE	COR	Mon, Oct 19, 2020	99.53	100.72	97.18	97.80
6431	NYSE	COR	Fri, Oct 16, 2020	99.60	100.61	98.90	99.52
6430	NYSE	COR	Thu, Oct 15, 2020	97.89	100.61	97.25	99.35
6429	NYSE	COR	Wed, Oct 14, 2020	97.04	99.31	97.04	98.44
6428	NYSE	COR	Tue, Oct 13, 2020	96.18	97.55	95.59	97.27
6427	NYSE	COR	Mon, Oct 12, 2020	97.38	97.60	96.45	96.86
6426	NYSE	COR	Fri, Oct 9, 2020	98.90	98.99	96.57	96.86
6425	NYSE	COR	Thu, Oct 8, 2020	96.10	98.98	95.82	98.49
6424	NYSE	COR	Wed, Oct 7, 2020	96.02	96.45	95.56	95.59
6423	NYSE	COR	Tue, Oct 6, 2020	97.15	97.72	95.46	95.63
6422	NYSE	COR	Mon, Oct 5, 2020	95.77	97.01	94.80	96.39
6421	NYSE	COR	Fri, Oct 2, 2020	94.05	96.55	93.96	95.38
6420	NYSE	COR	Thu, Oct 1, 2020	97.32	97.63	94.73	95.36
6419	NYSE	COR	Wed, Sep 30, 2020	96.18	97.85	95.69	96.92
6418	NYSE	COR	Tue, Sep 29, 2020	97.47	97.58	95.92	96.16
6417	NYSE	COR	Mon, Sep 28, 2020	97.75	98.76	96.79	97.58
6416	NYSE	COR	Fri, Sep 25, 2020	94.20	97.07	94.20	96.80
6415	NYSE	COR	Thu, Sep 24, 2020	94.19	95.94	92.00	94.66
6414	NYSE	COR	Wed, Sep 23, 2020	95.62	96.00	94.05	94.14
6413	NYSE	COR	Tue, Sep 22, 2020	95.69	96.13	94.81	95.26
6412	NYSE	COR	Mon, Sep 21, 2020	95.73	96.13	94.02	95.82
6411	NYSE	COR	Fri, Sep 18, 2020	96.62	97.38	95.97	96.83
6410	NYSE	COR	Thu, Sep 17, 2020	95.67	96.92	94.67	96.81
6409	NYSE	COR	Wed, Sep 16, 2020	95.61	97.96	94.99	96.79
6408	NYSE	COR	Tue, Sep 15, 2020	94.88	96.08	94.33	94.90
6407	NYSE	COR	Mon, Sep 14, 2020	94.50	95.07	92.64	94.60
6406	NYSE	COR	Fri, Sep 11, 2020	94.85	94.90	92.84	94.08
6405	NYSE	COR	Thu, Sep 10, 2020	96.41	96.77	94.23	94.27
6404	NYSE	COR	Wed, Sep 9, 2020	95.83	96.85	94.82	96.20
6403	NYSE	COR	Tue, Sep 8, 2020	96.51	96.72	94.90	95.36
6402	NYSE	COR	Fri, Sep 4, 2020	97.50	97.66	95.49	96.60
6401	NYSE	COR	Thu, Sep 3, 2020	98.77	100.09	96.69	97.58
6400	NYSE	COR	Wed, Sep 2, 2020	94.35	98.79	94.35	98.29
6399	NYSE	COR	Tue, Sep 1, 2020	97.45	97.75	93.17	94.30
6398	NYSE	COR	Mon, Aug 31, 2020	96.97	97.93	96.96	97.03
6397	NYSE	COR	Fri, Aug 28, 2020	98.00	98.56	97.24	97.55
6396	NYSE	COR	Thu, Aug 27, 2020	97.72	98.97	96.33	98.13
6395	NYSE	COR	Wed, Aug 26, 2020	97.92	98.01	96.31	97.66
6394	NYSE	COR	Tue, Aug 25, 2020	97.93	98.28	97.02	98.28
6393	NYSE	COR	Mon, Aug 24, 2020	99.31	99.31	96.27	97.57
6392	NYSE	COR	Fri, Aug 21, 2020	99.00	99.02	97.17	98.15
6391	NYSE	COR	Thu, Aug 20, 2020	101.72	102.20	99.04	99.04
6390	NYSE	COR	Wed, Aug 19, 2020	102.50	103.01	101.63	101.71
6389	NYSE	COR	Tue, Aug 18, 2020	104.00	104.40	102.42	102.84
6388	NYSE	COR	Mon, Aug 17, 2020	104.21	104.28	103.10	103.42
6387	NYSE	COR	Fri, Aug 14, 2020	101.94	104.25	101.60	103.75
6386	NYSE	COR	Thu, Aug 13, 2020	103.11	103.11	101.35	102.31
6385	NYSE	COR	Wed, Aug 12, 2020	101.85	104.10	101.85	103.55
6384	NYSE	COR	Tue, Aug 11, 2020	103.45	103.90	101.06	101.38
6383	NYSE	COR	Mon, Aug 10, 2020	102.26	103.74	101.65	103.04
6382	NYSE	COR	Fri, Aug 7, 2020	101.25	102.20	100.53	102.10
6381	NYSE	COR	Thu, Aug 6, 2020	103.71	103.81	100.95	101.61
6380	NYSE	COR	Wed, Aug 5, 2020	104.00	106.45	103.11	103.50
6379	NYSE	COR	Tue, Aug 4, 2020	104.00	105.21	102.98	104.70
6378	NYSE	COR	Mon, Aug 3, 2020	100.81	104.86	100.81	104.48
6377	NYSE	COR	Fri, Jul 31, 2020	102.01	102.02	98.69	100.19
6376	NYSE	COR	Thu, Jul 30, 2020	102.17	102.49	101.11	102.17
6375	NYSE	COR	Wed, Jul 29, 2020	102.60	103.82	101.30	103.31
6374	NYSE	COR	Tue, Jul 28, 2020	104.00	104.54	101.93	102.11
6373	NYSE	COR	Mon, Jul 27, 2020	103.38	104.37	102.54	104.00
6372	NYSE	COR	Fri, Jul 24, 2020	104.42	104.88	103.41	103.76
6371	NYSE	COR	Thu, Jul 23, 2020	103.76	104.93	103.63	104.03
6370	NYSE	COR	Wed, Jul 22, 2020	103.85	104.30	102.62	103.81
6369	NYSE	COR	Tue, Jul 21, 2020	102.27	104.25	102.21	104.15
6368	NYSE	COR	Mon, Jul 20, 2020	104.40	104.87	101.68	102.19
6367	NYSE	COR	Fri, Jul 17, 2020	103.31	105.08	102.79	104.45
6366	NYSE	COR	Thu, Jul 16, 2020	101.82	103.33	101.05	102.74
6365	NYSE	COR	Wed, Jul 15, 2020	100.43	102.42	99.01	101.90
6364	NYSE	COR	Tue, Jul 14, 2020	96.85	99.47	96.85	99.33
6363	NYSE	COR	Mon, Jul 13, 2020	97.28	98.83	97.06	97.27
6362	NYSE	COR	Fri, Jul 10, 2020	95.98	97.58	95.48	97.05
6361	NYSE	COR	Thu, Jul 9, 2020	97.21	97.27	94.76	96.39
6360	NYSE	COR	Wed, Jul 8, 2020	98.35	98.76	95.90	97.21
6359	NYSE	COR	Tue, Jul 7, 2020	99.91	100.43	97.91	98.30
6358	NYSE	COR	Mon, Jul 6, 2020	100.91	101.46	99.91	100.72
6357	NYSE	COR	Thu, Jul 2, 2020	100.20	101.62	99.72	100.09
6356	NYSE	COR	Wed, Jul 1, 2020	100.95	101.47	99.13	99.45
6355	NYSE	COR	Tue, Jun 30, 2020	98.70	101.20	98.57	100.77
6354	NYSE	COR	Mon, Jun 29, 2020	99.61	100.62	98.43	98.99
6353	NYSE	COR	Fri, Jun 26, 2020	100.47	100.95	98.20	99.18
6352	NYSE	COR	Thu, Jun 25, 2020	98.54	100.88	98.48	100.67
6351	NYSE	COR	Wed, Jun 24, 2020	100.74	101.46	98.00	98.84
6350	NYSE	COR	Tue, Jun 23, 2020	102.27	102.80	100.85	101.50
6349	NYSE	COR	Mon, Jun 22, 2020	101.79	101.86	100.13	101.73
6348	NYSE	COR	Fri, Jun 19, 2020	101.74	103.37	101.05	102.15
6347	NYSE	COR	Thu, Jun 18, 2020	99.68	100.83	98.74	100.25
6346	NYSE	COR	Wed, Jun 17, 2020	99.52	100.48	98.62	100.15
6345	NYSE	COR	Tue, Jun 16, 2020	98.49	99.52	96.63	99.11
6344	NYSE	COR	Mon, Jun 15, 2020	93.44	96.51	92.90	96.21
6343	NYSE	COR	Fri, Jun 12, 2020	95.48	95.64	92.62	94.87
6342	NYSE	COR	Thu, Jun 11, 2020	95.79	95.79	92.57	93.51
6341	NYSE	COR	Wed, Jun 10, 2020	100.38	100.58	96.93	96.95
6340	NYSE	COR	Tue, Jun 9, 2020	101.00	101.60	99.55	99.90
6339	NYSE	COR	Mon, Jun 8, 2020	97.99	102.99	97.76	102.30
6338	NYSE	COR	Fri, Jun 5, 2020	99.57	102.21	98.51	98.97
6337	NYSE	COR	Thu, Jun 4, 2020	98.65	99.99	98.20	99.45
6336	NYSE	COR	Wed, Jun 3, 2020	99.08	99.99	98.65	99.49
6335	NYSE	COR	Tue, Jun 2, 2020	94.85	98.74	94.31	98.66
6334	NYSE	COR	Mon, Jun 1, 2020	94.84	95.87	94.84	95.15
6333	NYSE	COR	Fri, May 29, 2020	94.70	95.60	93.61	95.34
6332	NYSE	COR	Thu, May 28, 2020	94.36	96.49	93.83	94.40
6331	NYSE	COR	Wed, May 27, 2020	90.96	93.45	90.75	93.33
6330	NYSE	COR	Tue, May 26, 2020	95.00	95.00	90.59	90.78
6329	NYSE	COR	Fri, May 22, 2020	92.16	93.69	92.16	93.14
6328	NYSE	COR	Thu, May 21, 2020	92.17	93.27	91.19	92.25
6327	NYSE	COR	Wed, May 20, 2020	90.00	95.13	89.02	92.73
6326	NYSE	COR	Tue, May 19, 2020	88.81	90.39	88.50	89.63
6325	NYSE	COR	Mon, May 18, 2020	88.03	90.00	87.85	89.20
6324	NYSE	COR	Fri, May 15, 2020	83.36	85.82	83.05	85.75
6323	NYSE	COR	Thu, May 14, 2020	83.01	84.15	81.51	83.61
6322	NYSE	COR	Wed, May 13, 2020	88.17	89.00	83.67	84.15
6321	NYSE	COR	Tue, May 12, 2020	91.46	91.99	88.53	88.58
6320	NYSE	COR	Mon, May 11, 2020	89.07	91.86	88.52	90.64
6319	NYSE	COR	Fri, May 8, 2020	90.54	92.40	87.09	88.09
6318	NYSE	COR	Thu, May 7, 2020	86.60	89.83	86.60	88.74
6317	NYSE	COR	Wed, May 6, 2020	88.35	88.56	85.20	85.50
6316	NYSE	COR	Tue, May 5, 2020	87.50	89.45	85.61	87.97
6315	NYSE	COR	Mon, May 4, 2020	85.97	87.05	85.31	86.42
6314	NYSE	COR	Fri, May 1, 2020	88.35	88.35	85.11	86.38
6313	NYSE	COR	Thu, Apr 30, 2020	88.71	91.03	88.61	89.66
6312	NYSE	COR	Wed, Apr 29, 2020	90.04	91.28	88.35	89.34
6311	NYSE	COR	Tue, Apr 28, 2020	92.00	92.08	89.24	89.53
6310	NYSE	COR	Mon, Apr 27, 2020	89.59	91.35	88.76	90.78
6309	NYSE	COR	Fri, Apr 24, 2020	87.43	89.45	85.74	88.70
6308	NYSE	COR	Thu, Apr 23, 2020	87.39	89.14	86.88	87.26
6307	NYSE	COR	Wed, Apr 22, 2020	86.98	88.13	86.19	86.50
6306	NYSE	COR	Tue, Apr 21, 2020	88.44	88.62	84.43	85.57
6305	NYSE	COR	Mon, Apr 20, 2020	87.99	90.11	87.10	89.62
6304	NYSE	COR	Fri, Apr 17, 2020	88.76	89.89	87.28	89.19
6303	NYSE	COR	Thu, Apr 16, 2020	88.26	89.26	85.54	86.28
6302	NYSE	COR	Wed, Apr 15, 2020	87.94	89.71	85.59	88.33
6301	NYSE	COR	Tue, Apr 14, 2020	87.59	89.90	87.07	89.42
6300	NYSE	COR	Mon, Apr 13, 2020	87.56	87.56	84.22	85.45
6299	NYSE	COR	Thu, Apr 9, 2020	88.18	89.41	86.66	87.81
6298	NYSE	COR	Wed, Apr 8, 2020	86.94	89.13	85.16	88.33
6297	NYSE	COR	Tue, Apr 7, 2020	88.87	89.43	86.62	87.20
6296	NYSE	COR	Mon, Apr 6, 2020	85.32	86.83	83.07	86.29
6295	NYSE	COR	Fri, Apr 3, 2020	83.27	84.63	80.39	81.34
6294	NYSE	COR	Thu, Apr 2, 2020	84.64	86.53	80.00	83.89
6293	NYSE	COR	Wed, Apr 1, 2020	88.21	88.71	84.19	86.23
6292	NYSE	COR	Tue, Mar 31, 2020	88.24	90.73	87.11	88.50
6291	NYSE	COR	Mon, Mar 30, 2020	83.53	88.55	82.44	88.10
6290	NYSE	COR	Fri, Mar 27, 2020	80.94	84.06	80.18	81.78
6289	NYSE	COR	Thu, Mar 26, 2020	75.87	85.18	75.60	84.16
6288	NYSE	COR	Wed, Mar 25, 2020	79.54	81.47	75.11	75.35
6287	NYSE	COR	Tue, Mar 24, 2020	77.71	80.62	76.16	79.85
6286	NYSE	COR	Mon, Mar 23, 2020	80.29	80.29	72.06	73.93
6285	NYSE	COR	Fri, Mar 20, 2020	86.84	87.63	79.32	80.61
6284	NYSE	COR	Thu, Mar 19, 2020	83.09	86.74	80.37	86.00
6283	NYSE	COR	Wed, Mar 18, 2020	84.90	90.76	78.14	84.97
6282	NYSE	COR	Tue, Mar 17, 2020	82.79	89.73	82.20	89.50
6281	NYSE	COR	Mon, Mar 16, 2020	76.00	87.42	76.00	80.50
6280	NYSE	COR	Fri, Mar 13, 2020	83.70	90.17	80.66	90.00
6279	NYSE	COR	Thu, Mar 12, 2020	80.46	84.28	79.09	80.49
6278	NYSE	COR	Wed, Mar 11, 2020	84.08	86.12	83.05	84.96
6277	NYSE	COR	Tue, Mar 10, 2020	85.35	86.27	80.89	86.07
6276	NYSE	COR	Mon, Mar 9, 2020	79.69	85.83	77.56	83.27
6275	NYSE	COR	Fri, Mar 6, 2020	84.29	86.23	83.39	85.81
6274	NYSE	COR	Thu, Mar 5, 2020	88.00	90.08	85.25	86.97
6273	NYSE	COR	Wed, Mar 4, 2020	89.30	90.43	87.99	90.38
6272	NYSE	COR	Tue, Mar 3, 2020	87.42	88.95	84.45	85.87
6271	NYSE	COR	Mon, Mar 2, 2020	84.53	88.32	83.89	87.16
6270	NYSE	COR	Fri, Feb 28, 2020	83.55	85.00	81.47	84.32
6269	NYSE	COR	Thu, Feb 27, 2020	92.05	92.94	86.56	86.59
6268	NYSE	COR	Wed, Feb 26, 2020	93.80	95.01	93.14	93.71
6267	NYSE	COR	Tue, Feb 25, 2020	95.36	95.77	92.78	92.93
6266	NYSE	COR	Mon, Feb 24, 2020	94.72	96.04	94.00	94.93
6265	NYSE	COR	Fri, Feb 21, 2020	96.15	97.39	95.30	97.00
6264	NYSE	COR	Thu, Feb 20, 2020	95.00	96.99	93.95	96.53
6263	NYSE	COR	Wed, Feb 19, 2020	94.59	95.20	93.84	95.13
6262	NYSE	COR	Tue, Feb 18, 2020	94.29	94.89	93.14	94.31
6261	NYSE	COR	Fri, Feb 14, 2020	94.16	94.74	90.23	94.36
6260	NYSE	COR	Thu, Feb 13, 2020	94.92	95.48	94.42	94.52
6259	NYSE	COR	Wed, Feb 12, 2020	95.00	97.50	94.04	95.36
6258	NYSE	COR	Tue, Feb 11, 2020	94.33	94.61	92.72	94.57
6257	NYSE	COR	Mon, Feb 10, 2020	91.70	94.18	91.36	93.60
6256	NYSE	COR	Fri, Feb 7, 2020	93.90	94.72	91.76	91.94
6255	NYSE	COR	Thu, Feb 6, 2020	92.12	93.76	91.55	92.48
6254	NYSE	COR	Wed, Feb 5, 2020	89.13	92.47	89.13	91.44
6253	NYSE	COR	Tue, Feb 4, 2020	87.15	89.14	87.01	88.09
6252	NYSE	COR	Mon, Feb 3, 2020	85.94	86.92	85.24	85.70
6251	NYSE	COR	Fri, Jan 31, 2020	89.29	89.29	85.27	85.56
6250	NYSE	COR	Thu, Jan 30, 2020	89.33	92.36	86.90	88.88
6249	NYSE	COR	Wed, Jan 29, 2020	89.49	90.85	89.20	89.86
6248	NYSE	COR	Tue, Jan 28, 2020	88.29	89.70	87.83	89.11
6247	NYSE	COR	Mon, Jan 27, 2020	87.94	88.25	86.53	87.52
6246	NYSE	COR	Fri, Jan 24, 2020	91.54	91.54	86.08	88.92
6245	NYSE	COR	Thu, Jan 23, 2020	92.19	92.19	90.67	91.16
6244	NYSE	COR	Wed, Jan 22, 2020	91.57	92.42	91.17	92.03
6243	NYSE	COR	Tue, Jan 21, 2020	90.82	91.37	90.20	91.25
6242	NYSE	COR	Fri, Jan 17, 2020	91.00	91.58	90.41	91.06
6241	NYSE	COR	Thu, Jan 16, 2020	91.90	91.90	90.54	91.46
6240	NYSE	COR	Wed, Jan 15, 2020	88.79	91.64	88.68	91.37
6239	NYSE	COR	Tue, Jan 14, 2020	86.60	88.98	86.02	88.83
6238	NYSE	COR	Mon, Jan 13, 2020	86.97	87.25	85.50	86.15
6237	NYSE	COR	Fri, Jan 10, 2020	87.04	87.39	86.60	87.04
6236	NYSE	COR	Thu, Jan 9, 2020	85.62	86.73	84.82	86.66
6235	NYSE	COR	Wed, Jan 8, 2020	84.56	85.82	84.53	85.45
6234	NYSE	COR	Tue, Jan 7, 2020	84.76	85.25	84.19	84.63
6233	NYSE	COR	Mon, Jan 6, 2020	83.68	85.31	83.01	85.24
6232	NYSE	COR	Fri, Jan 3, 2020	83.81	85.07	83.27	84.01
6231	NYSE	COR	Thu, Jan 2, 2020	85.64	85.80	84.34	85.08
6230	NYSE	COR	Tue, Dec 31, 2019	83.38	85.03	83.22	85.02
6229	NYSE	COR	Mon, Dec 30, 2019	84.95	85.23	83.58	83.64
6228	NYSE	COR	Fri, Dec 27, 2019	85.13	85.49	84.83	84.91
6227	NYSE	COR	Thu, Dec 26, 2019	85.54	85.67	84.94	85.05
6226	NYSE	COR	Tue, Dec 24, 2019	86.04	86.30	85.28	85.42
6225	NYSE	COR	Mon, Dec 23, 2019	86.02	86.11	84.98	85.60
6224	NYSE	COR	Fri, Dec 20, 2019	84.52	85.76	83.80	85.67
6223	NYSE	COR	Thu, Dec 19, 2019	83.58	84.21	83.11	83.80
6222	NYSE	COR	Wed, Dec 18, 2019	82.67	84.85	82.57	83.55
6221	NYSE	COR	Tue, Dec 17, 2019	85.96	86.09	82.98	83.15
6220	NYSE	COR	Mon, Dec 16, 2019	85.43	86.66	85.04	85.96
6219	NYSE	COR	Fri, Dec 13, 2019	86.81	87.61	84.76	84.85
6218	NYSE	COR	Thu, Dec 12, 2019	87.10	87.81	86.13	86.79
6217	NYSE	COR	Wed, Dec 11, 2019	86.43	87.04	85.93	86.66
6216	NYSE	COR	Tue, Dec 10, 2019	86.37	87.05	84.90	86.76
6215	NYSE	COR	Mon, Dec 9, 2019	88.24	88.24	86.28	86.39
6214	NYSE	COR	Fri, Dec 6, 2019	88.25	89.21	87.89	88.24
6213	NYSE	COR	Thu, Dec 5, 2019	88.09	88.89	87.23	87.82
6212	NYSE	COR	Wed, Dec 4, 2019	87.64	88.97	87.56	88.36
6211	NYSE	COR	Tue, Dec 3, 2019	87.19	87.56	86.54	87.43
6210	NYSE	COR	Mon, Dec 2, 2019	87.87	88.60	86.94	87.83
6209	NYSE	COR	Fri, Nov 29, 2019	87.96	88.75	87.78	87.91
6208	NYSE	COR	Wed, Nov 27, 2019	87.50	88.55	86.88	88.51
6207	NYSE	COR	Tue, Nov 26, 2019	90.72	90.72	86.79	87.85
6206	NYSE	COR	Mon, Nov 25, 2019	90.52	90.81	89.87	90.64
6205	NYSE	COR	Fri, Nov 22, 2019	89.10	90.52	88.67	90.26
6204	NYSE	COR	Thu, Nov 21, 2019	87.57	88.71	87.01	88.31
6203	NYSE	COR	Wed, Nov 20, 2019	87.44	88.35	86.88	87.55
6202	NYSE	COR	Tue, Nov 19, 2019	87.57	88.14	87.00	87.81
6201	NYSE	COR	Mon, Nov 18, 2019	87.04	88.20	87.04	87.77
6200	NYSE	COR	Fri, Nov 15, 2019	86.00	87.74	85.45	87.30
6199	NYSE	COR	Thu, Nov 14, 2019	86.84	87.12	85.79	85.73
6198	NYSE	COR	Wed, Nov 13, 2019	85.14	86.73	84.73	86.09
6197	NYSE	COR	Tue, Nov 12, 2019	84.50	86.49	84.11	85.54
6196	NYSE	COR	Mon, Nov 11, 2019	84.84	85.10	82.10	84.04
6195	NYSE	COR	Fri, Nov 8, 2019	83.63	86.15	83.06	86.07
6194	NYSE	COR	Thu, Nov 7, 2019	86.34	87.77	83.86	84.08
6193	NYSE	COR	Wed, Nov 6, 2019	86.64	86.95	84.58	84.71
6192	NYSE	COR	Tue, Nov 5, 2019	87.90	88.78	83.80	86.13
6191	NYSE	COR	Mon, Nov 4, 2019	87.20	87.73	85.46	87.50
6190	NYSE	COR	Fri, Nov 1, 2019	85.92	87.42	85.54	86.87
6189	NYSE	COR	Thu, Oct 31, 2019	85.45	85.77	84.52	85.38
6188	NYSE	COR	Wed, Oct 30, 2019	88.00	88.00	84.83	85.85
6187	NYSE	COR	Tue, Oct 29, 2019	87.42	88.88	87.13	88.87
6186	NYSE	COR	Mon, Oct 28, 2019	87.20	88.20	86.80	87.39
6185	NYSE	COR	Fri, Oct 25, 2019	85.91	87.22	85.31	86.80
6184	NYSE	COR	Thu, Oct 24, 2019	85.96	86.29	84.84	85.98
6183	NYSE	COR	Wed, Oct 23, 2019	85.73	86.03	84.81	85.65
6182	NYSE	COR	Tue, Oct 22, 2019	86.81	87.11	85.59	86.06
6181	NYSE	COR	Mon, Oct 21, 2019	88.20	89.00	84.37	86.66
6180	NYSE	COR	Fri, Oct 18, 2019	89.51	90.00	88.34	89.64
6179	NYSE	COR	Thu, Oct 17, 2019	86.11	89.83	86.11	89.50
6178	NYSE	COR	Wed, Oct 16, 2019	84.11	88.69	84.02	86.05
6177	NYSE	COR	Tue, Oct 15, 2019	82.21	83.61	81.86	83.20
6176	NYSE	COR	Mon, Oct 14, 2019	81.79	82.15	81.38	81.58
6175	NYSE	COR	Fri, Oct 11, 2019	81.80	83.15	81.16	81.96
6174	NYSE	COR	Thu, Oct 10, 2019	80.55	81.57	79.84	80.82
6173	NYSE	COR	Wed, Oct 9, 2019	80.83	81.18	80.29	80.37
6172	NYSE	COR	Tue, Oct 8, 2019	81.26	81.87	80.13	80.17
6171	NYSE	COR	Mon, Oct 7, 2019	81.39	82.69	80.74	81.86
6170	NYSE	COR	Fri, Oct 4, 2019	81.30	81.88	80.27	81.85
6169	NYSE	COR	Thu, Oct 3, 2019	80.81	81.57	79.75	81.34
6168	NYSE	COR	Wed, Oct 2, 2019	81.32	81.78	80.45	80.98
6167	NYSE	COR	Tue, Oct 1, 2019	82.48	84.21	82.07	82.12
6166	NYSE	COR	Mon, Sep 30, 2019	81.00	83.41	81.00	82.33
6165	NYSE	COR	Fri, Sep 27, 2019	82.33	82.36	80.43	80.94
6164	NYSE	COR	Thu, Sep 26, 2019	83.43	83.87	80.86	82.00
6163	NYSE	COR	Wed, Sep 25, 2019	82.17	84.07	82.17	83.23
6162	NYSE	COR	Tue, Sep 24, 2019	84.23	85.13	82.52	82.70
6161	NYSE	COR	Mon, Sep 23, 2019	84.87	85.26	83.29	83.85
6160	NYSE	COR	Fri, Sep 20, 2019	84.95	86.46	84.76	85.12
6159	NYSE	COR	Thu, Sep 19, 2019	83.25	85.20	82.85	84.63
6158	NYSE	COR	Wed, Sep 18, 2019	83.28	83.28	81.91	83.00
6157	NYSE	COR	Tue, Sep 17, 2019	84.17	84.56	83.15	83.18
6156	NYSE	COR	Mon, Sep 16, 2019	82.68	83.89	82.37	83.79
6155	NYSE	COR	Fri, Sep 13, 2019	85.19	86.33	82.95	83.42
6154	NYSE	COR	Thu, Sep 12, 2019	87.88	88.23	84.52	84.64
6153	NYSE	COR	Wed, Sep 11, 2019	86.05	88.46	85.33	87.79
6152	NYSE	COR	Tue, Sep 10, 2019	86.46	86.82	84.23	85.88
6151	NYSE	COR	Mon, Sep 9, 2019	86.31	87.57	86.16	87.13
6150	NYSE	COR	Fri, Sep 6, 2019	86.12	86.61	85.56	86.32
6149	NYSE	COR	Thu, Sep 5, 2019	86.29	87.17	85.79	86.04
6148	NYSE	COR	Wed, Sep 4, 2019	84.36	85.45	84.34	85.18
6147	NYSE	COR	Tue, Sep 3, 2019	81.87	84.50	81.56	84.04
6146	NYSE	COR	Fri, Aug 30, 2019	82.30	82.49	81.61	82.27
6145	NYSE	COR	Thu, Aug 29, 2019	81.83	82.77	81.13	81.91
6144	NYSE	COR	Wed, Aug 28, 2019	81.03	82.03	80.41	81.01
6143	NYSE	COR	Tue, Aug 27, 2019	85.94	86.59	81.20	81.28
6142	NYSE	COR	Mon, Aug 26, 2019	84.41	85.92	84.10	85.90
6141	NYSE	COR	Fri, Aug 23, 2019	85.46	86.40	83.10	83.54
6140	NYSE	COR	Thu, Aug 22, 2019	86.56	87.12	85.33	85.55
6139	NYSE	COR	Wed, Aug 21, 2019	86.44	87.58	86.23	86.32
6138	NYSE	COR	Tue, Aug 20, 2019	88.04	88.61	86.22	86.30
6137	NYSE	COR	Mon, Aug 19, 2019	88.21	88.97	87.63	87.75
6136	NYSE	COR	Fri, Aug 16, 2019	86.15	87.90	86.00	87.34
6135	NYSE	COR	Thu, Aug 15, 2019	86.43	86.88	85.34	85.57
6134	NYSE	COR	Wed, Aug 14, 2019	88.48	88.48	86.14	86.34
6133	NYSE	COR	Tue, Aug 13, 2019	87.61	89.96	86.95	89.26
6132	NYSE	COR	Mon, Aug 12, 2019	87.37	87.87	86.55	87.38
6131	NYSE	COR	Fri, Aug 9, 2019	87.94	88.17	86.54	87.45
6130	NYSE	COR	Thu, Aug 8, 2019	85.80	88.39	85.48	87.89
6129	NYSE	COR	Wed, Aug 7, 2019	83.78	86.04	81.80	85.85
6128	NYSE	COR	Tue, Aug 6, 2019	89.30	90.99	82.65	84.11
6127	NYSE	COR	Mon, Aug 5, 2019	89.58	90.86	87.82	88.70
6126	NYSE	COR	Fri, Aug 2, 2019	91.95	92.89	88.70	90.44
6125	NYSE	COR	Thu, Aug 1, 2019	90.88	94.75	90.58	91.70
6124	NYSE	COR	Wed, Jul 31, 2019	88.72	88.73	85.53	87.15
6123	NYSE	COR	Tue, Jul 30, 2019	86.50	89.01	85.48	88.72
6122	NYSE	COR	Mon, Jul 29, 2019	86.11	87.26	86.10	87.23
6121	NYSE	COR	Fri, Jul 26, 2019	86.26	86.69	85.59	86.12
6120	NYSE	COR	Thu, Jul 25, 2019	87.23	87.62	85.54	85.93
6119	NYSE	COR	Wed, Jul 24, 2019	86.01	87.04	85.60	86.89
6118	NYSE	COR	Tue, Jul 23, 2019	85.27	86.16	84.77	85.81
6117	NYSE	COR	Mon, Jul 22, 2019	85.85	86.18	84.93	85.05
6116	NYSE	COR	Fri, Jul 19, 2019	86.64	86.64	85.09	85.52
6115	NYSE	COR	Thu, Jul 18, 2019	85.48	87.00	84.55	86.76
6114	NYSE	COR	Wed, Jul 17, 2019	88.39	88.52	84.62	85.46
6113	NYSE	COR	Tue, Jul 16, 2019	89.87	89.90	88.76	89.00
6112	NYSE	COR	Mon, Jul 15, 2019	90.01	90.40	88.96	89.93
6111	NYSE	COR	Fri, Jul 12, 2019	90.40	91.30	88.87	89.85
6110	NYSE	COR	Thu, Jul 11, 2019	91.76	94.20	89.79	90.53
6109	NYSE	COR	Wed, Jul 10, 2019	88.83	89.77	88.10	89.30
6108	NYSE	COR	Tue, Jul 9, 2019	87.42	88.75	87.17	88.23
6107	NYSE	COR	Mon, Jul 8, 2019	87.62	88.06	86.54	87.83
6106	NYSE	COR	Fri, Jul 5, 2019	87.40	88.86	86.58	87.97
6105	NYSE	COR	Wed, Jul 3, 2019	86.11	88.78	86.08	87.59
6104	NYSE	COR	Tue, Jul 2, 2019	85.59	86.05	84.52	85.46
6103	NYSE	COR	Mon, Jul 1, 2019	85.78	85.91	84.65	85.59
6102	NYSE	COR	Fri, Jun 28, 2019	85.83	86.26	85.06	85.26
6101	NYSE	COR	Thu, Jun 27, 2019	84.39	86.53	83.90	85.63
6100	NYSE	COR	Wed, Jun 26, 2019	84.35	84.84	83.25	83.78
6099	NYSE	COR	Tue, Jun 25, 2019	83.87	85.15	83.12	84.28
6098	NYSE	COR	Mon, Jun 24, 2019	84.60	85.14	82.89	83.52
6097	NYSE	COR	Fri, Jun 21, 2019	85.38	85.49	84.25	84.46
6096	NYSE	COR	Thu, Jun 20, 2019	86.97	86.97	84.36	85.56
6095	NYSE	COR	Wed, Jun 19, 2019	85.74	86.79	85.53	86.06
6094	NYSE	COR	Tue, Jun 18, 2019	85.94	87.10	85.14	85.45
6093	NYSE	COR	Mon, Jun 17, 2019	85.46	85.61	84.39	85.34
6092	NYSE	COR	Fri, Jun 14, 2019	86.70	86.99	84.84	85.05
6091	NYSE	COR	Thu, Jun 13, 2019	85.60	86.68	85.31	86.44
6090	NYSE	COR	Wed, Jun 12, 2019	84.67	85.41	84.27	85.38
6089	NYSE	COR	Tue, Jun 11, 2019	85.00	85.27	84.45	84.72
6088	NYSE	COR	Mon, Jun 10, 2019	83.63	85.48	83.58	84.77
6087	NYSE	COR	Fri, Jun 7, 2019	82.33	83.67	81.96	83.48
6086	NYSE	COR	Thu, Jun 6, 2019	81.55	82.46	81.54	81.75
6085	NYSE	COR	Wed, Jun 5, 2019	82.86	83.19	81.02	81.65
6084	NYSE	COR	Tue, Jun 4, 2019	81.29	82.88	81.00	82.21
6083	NYSE	COR	Mon, Jun 3, 2019	78.12	81.07	78.12	80.37
6082	NYSE	COR	Fri, May 31, 2019	77.55	78.35	77.07	77.86
6081	NYSE	COR	Thu, May 30, 2019	78.35	78.93	77.46	78.32
6080	NYSE	COR	Wed, May 29, 2019	80.53	80.58	78.19	78.35
6079	NYSE	COR	Tue, May 28, 2019	80.57	81.69	80.57	80.89
6078	NYSE	COR	Fri, May 24, 2019	80.44	81.29	79.94	80.68
6077	NYSE	COR	Thu, May 23, 2019	81.16	81.67	79.95	80.44
6076	NYSE	COR	Wed, May 22, 2019	80.47	82.08	80.16	81.80
6075	NYSE	COR	Tue, May 21, 2019	79.78	81.26	79.47	80.57
6074	NYSE	COR	Mon, May 20, 2019	77.08	79.67	77.05	79.23
6073	NYSE	COR	Fri, May 17, 2019	76.84	78.83	76.43	77.73
6072	NYSE	COR	Thu, May 16, 2019	77.84	78.75	77.36	77.19
6071	NYSE	COR	Wed, May 15, 2019	76.29	77.96	75.18	77.86
6070	NYSE	COR	Tue, May 14, 2019	75.94	78.93	75.47	76.69
6069	NYSE	COR	Mon, May 13, 2019	76.04	76.27	74.67	75.68
6068	NYSE	COR	Fri, May 10, 2019	78.90	79.51	76.13	77.47
6067	NYSE	COR	Thu, May 9, 2019	77.73	79.79	77.17	79.18
6066	NYSE	COR	Wed, May 8, 2019	77.84	79.56	76.51	78.72
6065	NYSE	COR	Tue, May 7, 2019	77.61	79.06	76.77	77.46
6064	NYSE	COR	Mon, May 6, 2019	78.13	78.56	75.62	78.31
6063	NYSE	COR	Fri, May 3, 2019	77.98	79.59	77.64	79.14
6062	NYSE	COR	Thu, May 2, 2019	75.52	78.77	75.30	77.06
6061	NYSE	COR	Wed, May 1, 2019	75.13	75.25	73.04	73.39
6060	NYSE	COR	Tue, Apr 30, 2019	74.80	75.06	73.61	74.76
6059	NYSE	COR	Mon, Apr 29, 2019	74.03	74.78	73.75	74.51
6058	NYSE	COR	Fri, Apr 26, 2019	74.09	74.85	73.55	74.05
6057	NYSE	COR	Thu, Apr 25, 2019	73.83	73.86	72.63	73.72
6056	NYSE	COR	Wed, Apr 24, 2019	73.61	74.66	73.34	74.09
6055	NYSE	COR	Tue, Apr 23, 2019	71.20	73.99	70.91	73.43
6054	NYSE	COR	Mon, Apr 22, 2019	72.43	72.97	70.55	71.06
6053	NYSE	COR	Thu, Apr 18, 2019	72.30	72.78	71.28	72.45
6052	NYSE	COR	Wed, Apr 17, 2019	75.59	75.79	71.63	72.30
6051	NYSE	COR	Tue, Apr 16, 2019	76.29	76.90	74.43	75.35
6050	NYSE	COR	Mon, Apr 15, 2019	75.06	76.16	74.60	76.11
6049	NYSE	COR	Fri, Apr 12, 2019	74.58	76.24	74.48	74.74
6048	NYSE	COR	Thu, Apr 11, 2019	74.51	75.27	73.46	74.18
6047	NYSE	COR	Wed, Apr 10, 2019	75.35	75.45	72.15	74.00
6046	NYSE	COR	Tue, Apr 9, 2019	77.72	78.04	76.50	77.43
6045	NYSE	COR	Mon, Apr 8, 2019	77.10	78.39	76.50	78.12
6044	NYSE	COR	Fri, Apr 5, 2019	76.37	78.17	76.16	77.27
6043	NYSE	COR	Thu, Apr 4, 2019	75.27	76.12	74.28	75.97
6042	NYSE	COR	Wed, Apr 3, 2019	75.07	76.26	74.13	75.05
6041	NYSE	COR	Tue, Apr 2, 2019	76.88	77.05	74.41	74.49
6040	NYSE	COR	Mon, Apr 1, 2019	80.04	80.25	79.00	79.09
6039	NYSE	COR	Fri, Mar 29, 2019	78.31	79.64	78.01	79.52
6038	NYSE	COR	Thu, Mar 28, 2019	77.05	77.93	76.69	77.89
6037	NYSE	COR	Wed, Mar 27, 2019	76.36	76.87	75.65	76.50
6036	NYSE	COR	Tue, Mar 26, 2019	77.56	77.93	76.05	76.56
6035	NYSE	COR	Mon, Mar 25, 2019	78.77	78.77	76.87	77.10
6034	NYSE	COR	Fri, Mar 22, 2019	80.14	80.38	78.67	78.77
6033	NYSE	COR	Thu, Mar 21, 2019	79.00	80.43	79.00	80.36
6032	NYSE	COR	Wed, Mar 20, 2019	80.89	80.89	79.26	79.27
6031	NYSE	COR	Tue, Mar 19, 2019	80.49	81.70	80.38	81.07
6030	NYSE	COR	Mon, Mar 18, 2019	80.49	81.30	80.20	80.39
6029	NYSE	COR	Fri, Mar 15, 2019	79.49	80.59	79.49	80.18
6028	NYSE	COR	Thu, Mar 14, 2019	79.62	80.26	79.07	79.51
6027	NYSE	COR	Wed, Mar 13, 2019	79.04	80.26	78.68	79.79
6026	NYSE	COR	Tue, Mar 12, 2019	78.10	79.12	78.10	78.42
6025	NYSE	COR	Mon, Mar 11, 2019	76.52	78.05	76.08	77.95
6024	NYSE	COR	Fri, Mar 8, 2019	75.81	76.94	75.53	76.41
6023	NYSE	COR	Thu, Mar 7, 2019	77.02	77.51	76.02	76.33
6022	NYSE	COR	Wed, Mar 6, 2019	79.63	79.63	76.53	76.63
6021	NYSE	COR	Tue, Mar 5, 2019	80.70	80.70	79.43	79.66
6020	NYSE	COR	Mon, Mar 4, 2019	83.01	83.44	79.83	80.48
6019	NYSE	COR	Fri, Mar 1, 2019	83.71	84.27	82.20	82.98
6018	NYSE	COR	Thu, Feb 28, 2019	82.86	83.96	82.57	83.30
6017	NYSE	COR	Wed, Feb 27, 2019	83.67	83.87	82.45	82.79
6016	NYSE	COR	Tue, Feb 26, 2019	84.80	84.98	83.88	83.92
6015	NYSE	COR	Mon, Feb 25, 2019	86.30	86.57	84.64	84.67
6014	NYSE	COR	Fri, Feb 22, 2019	85.39	85.88	84.90	85.67
6013	NYSE	COR	Thu, Feb 21, 2019	86.35	86.40	84.53	84.98
6012	NYSE	COR	Wed, Feb 20, 2019	86.19	87.13	85.43	86.33
6011	NYSE	COR	Tue, Feb 19, 2019	86.40	87.32	86.00	86.85
6010	NYSE	COR	Fri, Feb 15, 2019	86.70	87.35	85.90	86.66
6009	NYSE	COR	Thu, Feb 14, 2019	86.02	86.97	85.52	86.05
6008	NYSE	COR	Wed, Feb 13, 2019	85.91	86.77	85.49	86.41
6007	NYSE	COR	Tue, Feb 12, 2019	84.14	85.83	84.07	85.79
6006	NYSE	COR	Mon, Feb 11, 2019	84.25	84.35	83.29	83.64
6005	NYSE	COR	Fri, Feb 8, 2019	85.30	85.45	83.70	84.31
6004	NYSE	COR	Thu, Feb 7, 2019	86.80	87.53	85.48	85.80
6003	NYSE	COR	Wed, Feb 6, 2019	85.42	87.27	85.19	86.64
6002	NYSE	COR	Tue, Feb 5, 2019	84.75	86.35	84.48	85.77
6001	NYSE	COR	Mon, Feb 4, 2019	83.75	85.00	83.27	84.45
6000	NYSE	COR	Fri, Feb 1, 2019	81.82	83.82	79.70	83.76
5999	NYSE	COR	Thu, Jan 31, 2019	80.48	85.86	80.48	83.37
5998	NYSE	COR	Wed, Jan 30, 2019	79.73	80.14	78.33	78.53
5997	NYSE	COR	Tue, Jan 29, 2019	80.04	80.11	78.52	79.54
5996	NYSE	COR	Mon, Jan 28, 2019	79.47	80.31	78.88	80.12
5995	NYSE	COR	Fri, Jan 25, 2019	79.21	80.53	78.97	79.66
5994	NYSE	COR	Thu, Jan 24, 2019	79.30	79.95	78.30	78.70
5993	NYSE	COR	Wed, Jan 23, 2019	79.81	79.98	77.67	79.36
5992	NYSE	COR	Tue, Jan 22, 2019	79.25	79.91	78.22	79.71
5991	NYSE	COR	Fri, Jan 18, 2019	76.82	79.95	76.50	79.86
5990	NYSE	COR	Thu, Jan 17, 2019	77.79	78.13	76.00	76.08
5989	NYSE	COR	Wed, Jan 16, 2019	77.25	77.77	76.67	77.30
5988	NYSE	COR	Tue, Jan 15, 2019	76.99	77.74	76.39	77.26
5987	NYSE	COR	Mon, Jan 14, 2019	76.03	77.62	76.01	76.86
5986	NYSE	COR	Fri, Jan 11, 2019	75.64	76.62	74.88	76.56
5985	NYSE	COR	Thu, Jan 10, 2019	75.95	76.33	74.78	76.00
5984	NYSE	COR	Wed, Jan 9, 2019	75.92	76.90	75.59	76.32
5983	NYSE	COR	Tue, Jan 8, 2019	75.10	75.93	74.11	75.55
5982	NYSE	COR	Mon, Jan 7, 2019	74.43	76.24	73.82	74.75
5981	NYSE	COR	Fri, Jan 4, 2019	73.66	74.36	72.55	74.22
5980	NYSE	COR	Thu, Jan 3, 2019	74.09	74.71	72.91	73.37
5979	NYSE	COR	Wed, Jan 2, 2019	73.74	74.77	73.11	74.45
5978	NYSE	COR	Mon, Dec 31, 2018	74.09	75.08	73.37	74.40
5977	NYSE	COR	Fri, Dec 28, 2018	73.90	75.08	72.81	73.96
5976	NYSE	COR	Thu, Dec 27, 2018	72.23	73.53	70.39	73.53
5975	NYSE	COR	Wed, Dec 26, 2018	70.90	73.13	69.36	73.04
5974	NYSE	COR	Mon, Dec 24, 2018	71.97	72.71	70.63	70.76
5973	NYSE	COR	Fri, Dec 21, 2018	73.21	75.56	71.55	71.98
5972	NYSE	COR	Thu, Dec 20, 2018	75.85	77.02	72.14	73.22
5971	NYSE	COR	Wed, Dec 19, 2018	76.49	78.67	75.66	76.31
5970	NYSE	COR	Tue, Dec 18, 2018	77.46	78.60	75.42	76.24
5969	NYSE	COR	Mon, Dec 17, 2018	78.12	78.55	76.50	77.00
5968	NYSE	COR	Fri, Dec 14, 2018	80.78	81.33	78.77	78.97
5967	NYSE	COR	Thu, Dec 13, 2018	82.93	83.34	81.28	81.89
5966	NYSE	COR	Wed, Dec 12, 2018	83.08	84.98	83.07	83.22
5965	NYSE	COR	Tue, Dec 11, 2018	84.39	84.78	81.65	82.48
5964	NYSE	COR	Mon, Dec 10, 2018	84.42	84.42	80.45	83.55
5963	NYSE	COR	Fri, Dec 7, 2018	85.54	86.26	84.00	84.32
5962	NYSE	COR	Thu, Dec 6, 2018	86.99	86.99	83.33	85.98
5961	NYSE	COR	Tue, Dec 4, 2018	88.60	90.26	87.41	87.61
5960	NYSE	COR	Mon, Dec 3, 2018	88.98	89.68	88.05	89.02
5959	NYSE	COR	Fri, Nov 30, 2018	90.68	90.87	87.67	88.90
5958	NYSE	COR	Thu, Nov 29, 2018	90.89	91.21	89.88	90.50
5957	NYSE	COR	Wed, Nov 28, 2018	89.70	91.27	89.05	91.24
5956	NYSE	COR	Tue, Nov 27, 2018	88.89	89.75	88.35	89.63
5955	NYSE	COR	Mon, Nov 26, 2018	88.63	89.23	88.02	88.94
5954	NYSE	COR	Fri, Nov 23, 2018	87.18	88.00	86.46	87.66
5953	NYSE	COR	Wed, Nov 21, 2018	88.52	89.30	87.10	87.43
5952	NYSE	COR	Tue, Nov 20, 2018	90.05	91.53	87.96	88.87
5951	NYSE	COR	Mon, Nov 19, 2018	89.10	91.37	88.15	90.82
5950	NYSE	COR	Fri, Nov 16, 2018	88.31	89.12	87.45	88.75
5949	NYSE	COR	Thu, Nov 15, 2018	88.66	89.18	86.08	88.75
5948	NYSE	COR	Wed, Nov 14, 2018	91.52	92.44	89.21	89.58
5947	NYSE	COR	Tue, Nov 13, 2018	90.03	92.59	89.75	91.31
5946	NYSE	COR	Mon, Nov 12, 2018	88.35	90.33	87.98	89.92
5945	NYSE	COR	Fri, Nov 9, 2018	88.88	90.31	87.64	88.86
5944	NYSE	COR	Thu, Nov 8, 2018	85.87	90.02	84.87	89.17
5943	NYSE	COR	Wed, Nov 7, 2018	84.40	87.37	84.40	86.54
5942	NYSE	COR	Tue, Nov 6, 2018	83.50	85.94	80.28	84.00
5941	NYSE	COR	Mon, Nov 5, 2018	89.17	89.57	88.25	88.56
5940	NYSE	COR	Fri, Nov 2, 2018	91.71	91.98	88.06	88.57
5939	NYSE	COR	Thu, Nov 1, 2018	88.44	91.17	88.39	90.92
5938	NYSE	COR	Wed, Oct 31, 2018	88.01	89.22	87.13	88.00
5937	NYSE	COR	Tue, Oct 30, 2018	86.34	87.68	85.81	87.61
5936	NYSE	COR	Mon, Oct 29, 2018	85.91	87.73	84.88	85.99
5935	NYSE	COR	Fri, Oct 26, 2018	84.94	86.12	83.07	84.72
5934	NYSE	COR	Thu, Oct 25, 2018	84.63	87.30	83.58	85.72
5933	NYSE	COR	Wed, Oct 24, 2018	89.84	90.19	84.33	84.49
5932	NYSE	COR	Tue, Oct 23, 2018	88.95	90.74	87.49	90.28
5931	NYSE	COR	Mon, Oct 22, 2018	92.96	93.50	89.65	90.22
5930	NYSE	COR	Fri, Oct 19, 2018	93.29	94.85	92.44	92.80
5929	NYSE	COR	Thu, Oct 18, 2018	93.96	94.28	92.54	93.38
5928	NYSE	COR	Wed, Oct 17, 2018	92.77	94.57	92.50	93.76
5927	NYSE	COR	Tue, Oct 16, 2018	90.03	93.22	89.49	92.57
5926	NYSE	COR	Mon, Oct 15, 2018	88.07	90.54	88.07	89.54
5925	NYSE	COR	Fri, Oct 12, 2018	88.25	88.78	86.76	88.48
5924	NYSE	COR	Thu, Oct 11, 2018	90.53	90.79	86.87	87.31
5923	NYSE	COR	Wed, Oct 10, 2018	91.05	92.83	90.81	90.84
5922	NYSE	COR	Tue, Oct 9, 2018	91.49	91.80	90.44	90.92
5921	NYSE	COR	Mon, Oct 8, 2018	90.60	92.25	90.60	91.29
5920	NYSE	COR	Fri, Oct 5, 2018	91.01	92.19	89.91	90.58
5919	NYSE	COR	Thu, Oct 4, 2018	91.36	92.57	90.81	91.04
5918	NYSE	COR	Wed, Oct 3, 2018	92.05	92.71	90.83	91.03
5917	NYSE	COR	Tue, Oct 2, 2018	92.51	93.16	91.39	91.40
5916	NYSE	COR	Mon, Oct 1, 2018	92.75	93.94	92.30	92.79
5915	NYSE	COR	Fri, Sep 28, 2018	91.12	92.51	90.53	92.22
5914	NYSE	COR	Thu, Sep 27, 2018	90.34	91.49	90.34	91.15
5913	NYSE	COR	Wed, Sep 26, 2018	89.61	91.48	89.61	90.31
5912	NYSE	COR	Tue, Sep 25, 2018	89.68	90.58	89.43	89.52
5911	NYSE	COR	Mon, Sep 24, 2018	89.63	90.19	88.44	89.57
5910	NYSE	COR	Fri, Sep 21, 2018	91.16	91.70	89.62	90.13
5909	NYSE	COR	Thu, Sep 20, 2018	89.79	91.45	89.79	91.06
5908	NYSE	COR	Wed, Sep 19, 2018	87.45	89.89	87.13	89.39
5907	NYSE	COR	Tue, Sep 18, 2018	86.56	88.06	86.32	87.33
5906	NYSE	COR	Mon, Sep 17, 2018	86.02	87.39	85.36	86.76
5905	NYSE	COR	Fri, Sep 14, 2018	86.19	87.38	85.64	85.84
5904	NYSE	COR	Thu, Sep 13, 2018	85.72	86.27	85.15	85.93
5903	NYSE	COR	Wed, Sep 12, 2018	83.73	85.43	83.39	85.21
5902	NYSE	COR	Tue, Sep 11, 2018	87.25	87.81	83.96	84.10
5901	NYSE	COR	Mon, Sep 10, 2018	88.71	89.48	88.20	88.33
5900	NYSE	COR	Fri, Sep 7, 2018	88.30	89.26	87.79	88.64
5899	NYSE	COR	Thu, Sep 6, 2018	89.61	89.92	87.60	88.38
5898	NYSE	COR	Wed, Sep 5, 2018	88.64	89.54	88.30	89.44
5897	NYSE	COR	Tue, Sep 4, 2018	89.53	89.60	88.01	89.17
5896	NYSE	COR	Fri, Aug 31, 2018	89.70	90.04	89.17	89.97
5895	NYSE	COR	Thu, Aug 30, 2018	88.90	90.39	88.32	90.06
5894	NYSE	COR	Wed, Aug 29, 2018	88.67	89.43	87.78	89.26
5893	NYSE	COR	Tue, Aug 28, 2018	88.81	88.97	87.90	88.87
5892	NYSE	COR	Mon, Aug 27, 2018	88.63	89.65	88.23	88.46
5891	NYSE	COR	Fri, Aug 24, 2018	88.60	88.98	87.92	88.33
5890	NYSE	COR	Thu, Aug 23, 2018	88.23	88.59	87.52	88.28
5889	NYSE	COR	Wed, Aug 22, 2018	87.93	88.38	87.03	88.15
5888	NYSE	COR	Tue, Aug 21, 2018	88.35	88.83	87.93	87.99
5887	NYSE	COR	Mon, Aug 20, 2018	87.71	88.66	87.71	88.27
5886	NYSE	COR	Fri, Aug 17, 2018	86.38	88.47	86.38	87.72
5885	NYSE	COR	Thu, Aug 16, 2018	85.98	87.29	84.77	86.44
5884	NYSE	COR	Wed, Aug 15, 2018	83.94	85.15	83.01	85.12
5883	NYSE	COR	Tue, Aug 14, 2018	83.15	85.13	83.12	84.43
5882	NYSE	COR	Mon, Aug 13, 2018	82.00	83.27	81.90	83.06
5881	NYSE	COR	Fri, Aug 10, 2018	83.00	83.08	81.65	81.98
5880	NYSE	COR	Thu, Aug 9, 2018	82.72	84.52	82.35	83.24
5879	NYSE	COR	Wed, Aug 8, 2018	83.24	83.56	81.48	82.66
5878	NYSE	COR	Tue, Aug 7, 2018	82.01	84.81	81.52	83.44
5877	NYSE	COR	Mon, Aug 6, 2018	80.25	82.72	80.07	82.14
5876	NYSE	COR	Fri, Aug 3, 2018	78.98	81.34	78.22	80.97
5875	NYSE	COR	Thu, Aug 2, 2018	78.00	79.67	77.28	78.98
5874	NYSE	COR	Wed, Aug 1, 2018	81.67	82.84	79.46	79.49
5873	NYSE	COR	Tue, Jul 31, 2018	83.21	83.49	81.78	81.83
5872	NYSE	COR	Mon, Jul 30, 2018	83.11	84.49	82.55	82.91
5871	NYSE	COR	Fri, Jul 27, 2018	83.21	84.37	82.14	82.92
5870	NYSE	COR	Thu, Jul 26, 2018	84.83	85.25	82.98	83.24
5869	NYSE	COR	Wed, Jul 25, 2018	84.23	85.20	83.75	84.77
5868	NYSE	COR	Tue, Jul 24, 2018	84.85	85.58	83.79	83.93
5867	NYSE	COR	Mon, Jul 23, 2018	84.72	85.72	84.70	84.75
5866	NYSE	COR	Fri, Jul 20, 2018	84.78	85.53	83.31	84.70
5865	NYSE	COR	Thu, Jul 19, 2018	86.26	86.38	83.51	85.56
5864	NYSE	COR	Wed, Jul 18, 2018	86.85	87.54	86.08	86.33
5863	NYSE	COR	Tue, Jul 17, 2018	86.67	87.58	86.45	86.82
5862	NYSE	COR	Mon, Jul 16, 2018	88.24	88.24	86.78	86.90
5861	NYSE	COR	Fri, Jul 13, 2018	86.97	88.67	86.46	87.91
5860	NYSE	COR	Thu, Jul 12, 2018	87.76	87.99	86.19	86.80
5859	NYSE	COR	Wed, Jul 11, 2018	87.11	87.38	85.62	87.14
5858	NYSE	COR	Tue, Jul 10, 2018	88.94	89.01	87.88	88.14
5857	NYSE	COR	Mon, Jul 9, 2018	88.30	89.55	87.97	88.25
5856	NYSE	COR	Fri, Jul 6, 2018	87.61	88.14	86.83	87.97
5855	NYSE	COR	Thu, Jul 5, 2018	86.36	87.27	85.90	87.20
5854	NYSE	COR	Tue, Jul 3, 2018	85.99	87.14	85.03	86.68
5853	NYSE	COR	Mon, Jul 2, 2018	84.80	85.74	83.59	85.72
5852	NYSE	COR	Fri, Jun 29, 2018	86.16	86.56	84.38	85.27
5851	NYSE	COR	Thu, Jun 28, 2018	83.24	86.76	82.14	86.10
5850	NYSE	COR	Wed, Jun 27, 2018	90.36	91.53	89.52	89.82
5849	NYSE	COR	Tue, Jun 26, 2018	91.91	92.33	90.23	90.39
5848	NYSE	COR	Mon, Jun 25, 2018	93.15	93.81	91.35	92.22
5847	NYSE	COR	Fri, Jun 22, 2018	93.35	94.34	92.87	93.50
5846	NYSE	COR	Thu, Jun 21, 2018	93.67	93.96	92.86	93.21
5845	NYSE	COR	Wed, Jun 20, 2018	92.03	93.58	91.69	93.23
5844	NYSE	COR	Tue, Jun 19, 2018	90.93	92.18	90.39	92.17
5843	NYSE	COR	Mon, Jun 18, 2018	94.27	94.41	91.31	91.57
5842	NYSE	COR	Fri, Jun 15, 2018	92.90	94.88	92.00	94.85
5841	NYSE	COR	Thu, Jun 14, 2018	90.85	93.82	90.41	93.35
5840	NYSE	COR	Wed, Jun 13, 2018	88.61	91.89	88.55	90.66
5839	NYSE	COR	Tue, Jun 12, 2018	87.44	88.05	86.25	88.04
5838	NYSE	COR	Mon, Jun 11, 2018	86.25	87.86	86.13	87.28
5837	NYSE	COR	Fri, Jun 8, 2018	86.60	87.09	85.13	86.09
5836	NYSE	COR	Thu, Jun 7, 2018	87.34	87.71	86.43	86.60
5835	NYSE	COR	Wed, Jun 6, 2018	84.87	87.19	84.84	87.15
5834	NYSE	COR	Tue, Jun 5, 2018	84.40	85.45	84.07	84.79
5833	NYSE	COR	Mon, Jun 4, 2018	82.87	85.24	82.74	84.32
5832	NYSE	COR	Fri, Jun 1, 2018	82.66	83.63	82.14	83.34
5831	NYSE	COR	Thu, May 31, 2018	84.43	84.43	81.97	82.14
5830	NYSE	COR	Wed, May 30, 2018	82.82	84.58	82.49	84.13
5829	NYSE	COR	Tue, May 29, 2018	84.57	84.85	82.10	82.57
5828	NYSE	COR	Fri, May 25, 2018	84.46	86.13	83.99	85.49
5827	NYSE	COR	Thu, May 24, 2018	83.56	85.23	82.34	84.09
5826	NYSE	COR	Wed, May 23, 2018	83.88	84.63	83.35	83.96
5825	NYSE	COR	Tue, May 22, 2018	84.59	85.74	84.26	84.51
5824	NYSE	COR	Mon, May 21, 2018	85.23	85.61	84.04	84.34
5823	NYSE	COR	Fri, May 18, 2018	86.84	87.03	84.70	84.77
5822	NYSE	COR	Thu, May 17, 2018	85.94	87.86	85.33	86.69
5821	NYSE	COR	Wed, May 16, 2018	85.93	86.73	85.31	85.99
5820	NYSE	COR	Tue, May 15, 2018	86.60	87.48	85.43	85.67
5819	NYSE	COR	Mon, May 14, 2018	87.43	88.48	86.91	87.28
5818	NYSE	COR	Fri, May 11, 2018	85.60	87.50	84.64	86.88
5817	NYSE	COR	Thu, May 10, 2018	85.41	87.83	85.41	85.53
5816	NYSE	COR	Wed, May 9, 2018	84.82	85.61	84.28	84.72
5815	NYSE	COR	Tue, May 8, 2018	84.58	85.47	83.77	84.69
5814	NYSE	COR	Mon, May 7, 2018	86.45	87.48	84.60	84.69
5813	NYSE	COR	Fri, May 4, 2018	84.51	87.30	83.49	86.37
5812	NYSE	COR	Thu, May 3, 2018	89.25	89.49	85.27	85.37
5811	NYSE	COR	Wed, May 2, 2018	88.56	95.00	87.05	92.18
5810	NYSE	COR	Tue, May 1, 2018	90.45	90.69	87.69	89.20
5809	NYSE	COR	Mon, Apr 30, 2018	93.28	93.28	90.53	90.58
5808	NYSE	COR	Fri, Apr 27, 2018	91.93	93.25	91.73	93.07
5807	NYSE	COR	Thu, Apr 26, 2018	91.85	92.82	91.12	92.08
5806	NYSE	COR	Wed, Apr 25, 2018	89.92	91.46	89.30	91.43
5805	NYSE	COR	Tue, Apr 24, 2018	91.40	91.98	89.39	90.14
5804	NYSE	COR	Mon, Apr 23, 2018	90.15	90.82	89.84	90.74
5803	NYSE	COR	Fri, Apr 20, 2018	92.00	92.02	89.12	89.87
5802	NYSE	COR	Thu, Apr 19, 2018	92.59	92.59	90.28	91.69
5801	NYSE	COR	Wed, Apr 18, 2018	91.67	94.22	91.40	92.75
5800	NYSE	COR	Tue, Apr 17, 2018	89.50	91.39	89.44	91.04
5799	NYSE	COR	Mon, Apr 16, 2018	86.82	89.67	84.19	88.77
5798	NYSE	COR	Fri, Apr 13, 2018	88.39	88.78	86.11	86.82
5797	NYSE	COR	Thu, Apr 12, 2018	89.55	89.84	87.89	88.19
5796	NYSE	COR	Wed, Apr 11, 2018	87.95	89.90	87.82	89.09
5795	NYSE	COR	Tue, Apr 10, 2018	87.62	89.47	87.35	88.91
5794	NYSE	COR	Mon, Apr 9, 2018	85.81	87.69	85.34	86.79
5793	NYSE	COR	Fri, Apr 6, 2018	86.29	87.08	84.62	85.41
5792	NYSE	COR	Thu, Apr 5, 2018	85.60	88.57	85.14	87.38
5791	NYSE	COR	Wed, Apr 4, 2018	82.76	86.68	82.72	86.25
5790	NYSE	COR	Tue, Apr 3, 2018	83.19	84.01	81.58	83.93
5789	NYSE	COR	Mon, Apr 2, 2018	86.10	86.59	81.82	82.67
5788	NYSE	COR	Thu, Mar 29, 2018	85.13	86.62	85.04	86.21
5787	NYSE	COR	Wed, Mar 28, 2018	84.45	85.75	84.13	85.11
5786	NYSE	COR	Tue, Mar 27, 2018	84.93	85.21	83.38	84.01
5785	NYSE	COR	Mon, Mar 26, 2018	84.89	85.08	82.88	84.95
5784	NYSE	COR	Fri, Mar 23, 2018	85.34	86.46	83.81	84.03
5783	NYSE	COR	Thu, Mar 22, 2018	88.40	88.40	84.66	85.00
5782	NYSE	COR	Wed, Mar 21, 2018	89.45	91.46	89.27	89.50
5781	NYSE	COR	Tue, Mar 20, 2018	92.96	93.19	88.15	89.19
5780	NYSE	COR	Mon, Mar 19, 2018	96.34	96.34	92.82	93.00
5779	NYSE	COR	Fri, Mar 16, 2018	97.43	98.23	96.46	96.61
5778	NYSE	COR	Thu, Mar 15, 2018	99.05	99.25	97.33	97.36
5777	NYSE	COR	Wed, Mar 14, 2018	100.88	101.12	98.15	98.58
5776	NYSE	COR	Tue, Mar 13, 2018	100.44	101.39	100.34	100.60
5775	NYSE	COR	Mon, Mar 12, 2018	99.21	101.02	98.97	100.29
5774	NYSE	COR	Fri, Mar 9, 2018	96.89	99.05	96.76	99.00
5773	NYSE	COR	Thu, Mar 8, 2018	96.26	98.03	95.21	96.24
5772	NYSE	COR	Wed, Mar 7, 2018	93.78	95.89	93.12	95.60
5771	NYSE	COR	Tue, Mar 6, 2018	95.49	95.53	94.08	94.70
5770	NYSE	COR	Mon, Mar 5, 2018	93.01	95.26	92.84	94.90
5769	NYSE	COR	Fri, Mar 2, 2018	92.70	94.58	92.56	93.96
5768	NYSE	COR	Thu, Mar 1, 2018	94.84	95.34	92.51	93.30
5767	NYSE	COR	Wed, Feb 28, 2018	97.94	99.75	95.15	95.16
5766	NYSE	COR	Tue, Feb 27, 2018	101.01	101.56	93.16	97.64
5765	NYSE	COR	Mon, Feb 26, 2018	98.59	100.96	98.10	100.58
5764	NYSE	COR	Fri, Feb 23, 2018	97.57	98.49	96.67	98.42
5763	NYSE	COR	Thu, Feb 22, 2018	98.75	99.19	96.65	97.12
5762	NYSE	COR	Wed, Feb 21, 2018	99.82	99.96	98.34	98.57
5761	NYSE	COR	Tue, Feb 20, 2018	98.98	100.05	98.52	99.94
5760	NYSE	COR	Fri, Feb 16, 2018	96.73	100.06	96.55	99.40
5759	NYSE	COR	Thu, Feb 15, 2018	96.93	97.62	94.51	97.22
5758	NYSE	COR	Wed, Feb 14, 2018	97.25	98.19	95.60	96.40
5757	NYSE	COR	Tue, Feb 13, 2018	101.67	102.00	95.94	97.77
5756	NYSE	COR	Mon, Feb 12, 2018	89.85	91.54	88.76	89.45
5755	NYSE	COR	Fri, Feb 9, 2018	92.54	92.54	85.80	89.19
5754	NYSE	COR	Thu, Feb 8, 2018	94.56	95.56	91.46	91.55
5753	NYSE	COR	Wed, Feb 7, 2018	91.60	95.34	91.10	94.22
5752	NYSE	COR	Tue, Feb 6, 2018	92.58	93.37	86.94	91.54
5751	NYSE	COR	Mon, Feb 5, 2018	95.62	96.52	91.69	91.90
5750	NYSE	COR	Fri, Feb 2, 2018	99.09	99.09	95.91	96.02
5749	NYSE	COR	Thu, Feb 1, 2018	97.74	99.81	95.73	99.29
5748	NYSE	COR	Wed, Jan 31, 2018	102.98	103.04	99.06	99.67
5747	NYSE	COR	Tue, Jan 30, 2018	102.00	103.65	100.03	102.46
5746	NYSE	COR	Mon, Jan 29, 2018	105.14	106.27	104.87	105.09
5745	NYSE	COR	Fri, Jan 26, 2018	104.56	105.73	104.11	105.48
5744	NYSE	COR	Thu, Jan 25, 2018	104.67	104.67	103.44	104.37
5743	NYSE	COR	Wed, Jan 24, 2018	103.29	104.96	102.90	104.62
5742	NYSE	COR	Tue, Jan 23, 2018	103.00	103.67	102.10	102.81
5741	NYSE	COR	Mon, Jan 22, 2018	100.28	102.73	99.66	102.66
5740	NYSE	COR	Fri, Jan 19, 2018	100.87	101.58	99.63	100.06
5739	NYSE	COR	Thu, Jan 18, 2018	101.53	101.64	99.75	100.86
5738	NYSE	COR	Wed, Jan 17, 2018	99.77	101.85	99.77	101.30
5737	NYSE	COR	Tue, Jan 16, 2018	99.10	100.67	98.97	99.55
5736	NYSE	COR	Fri, Jan 12, 2018	98.50	99.00	97.55	99.00
5735	NYSE	COR	Thu, Jan 11, 2018	97.40	98.14	96.52	98.14
5734	NYSE	COR	Wed, Jan 10, 2018	96.54	97.31	94.75	97.21
5733	NYSE	COR	Tue, Jan 9, 2018	96.95	97.86	95.91	97.52
5732	NYSE	COR	Mon, Jan 8, 2018	95.11	97.81	94.81	96.90
5731	NYSE	COR	Fri, Jan 5, 2018	93.77	95.63	93.77	95.32
5730	NYSE	COR	Thu, Jan 4, 2018	94.64	94.83	92.86	94.18
5729	NYSE	COR	Wed, Jan 3, 2018	93.40	94.73	92.47	94.39
5728	NYSE	COR	Tue, Jan 2, 2018	92.15	94.07	92.12	94.04
5727	NYSE	COR	Fri, Dec 29, 2017	92.89	93.60	91.76	91.82
5726	NYSE	COR	Thu, Dec 28, 2017	92.88	92.93	91.75	92.59
5725	NYSE	COR	Wed, Dec 27, 2017	93.18	93.20	92.00	92.60
5724	NYSE	COR	Tue, Dec 26, 2017	92.48	93.88	91.91	93.25
5723	NYSE	COR	Fri, Dec 22, 2017	93.41	93.41	91.50	92.46
5722	NYSE	COR	Thu, Dec 21, 2017	93.75	94.16	92.45	92.99
5721	NYSE	COR	Wed, Dec 20, 2017	93.67	94.24	92.96	93.74
5720	NYSE	COR	Tue, Dec 19, 2017	92.67	94.44	92.33	93.79
5719	NYSE	COR	Mon, Dec 18, 2017	92.84	92.95	91.76	92.40
5718	NYSE	COR	Fri, Dec 15, 2017	90.97	94.06	90.78	93.17
5717	NYSE	COR	Thu, Dec 14, 2017	88.35	90.80	88.21	89.31
5716	NYSE	COR	Wed, Dec 13, 2017	87.54	89.24	87.36	88.48
5715	NYSE	COR	Tue, Dec 12, 2017	87.37	87.87	86.79	87.82
5714	NYSE	COR	Mon, Dec 11, 2017	87.05	87.50	86.29	86.77
5713	NYSE	COR	Fri, Dec 8, 2017	86.06	86.83	85.01	86.70
5712	NYSE	COR	Thu, Dec 7, 2017	86.27	86.84	85.43	85.93
5711	NYSE	COR	Wed, Dec 6, 2017	86.20	86.79	85.37	85.99
5710	NYSE	COR	Tue, Dec 5, 2017	87.49	87.56	85.07	85.89
5709	NYSE	COR	Mon, Dec 4, 2017	85.73	88.20	85.44	87.42
5708	NYSE	COR	Fri, Dec 1, 2017	83.98	85.25	81.21	84.95
5707	NYSE	COR	Thu, Nov 30, 2017	85.00	86.10	83.89	84.82
5706	NYSE	COR	Wed, Nov 29, 2017	83.56	85.63	83.05	84.66
5705	NYSE	COR	Tue, Nov 28, 2017	81.40	83.19	80.65	83.15
5704	NYSE	COR	Mon, Nov 27, 2017	81.07	81.78	80.65	81.12
5703	NYSE	COR	Fri, Nov 24, 2017	81.90	81.98	80.22	81.23
5702	NYSE	COR	Wed, Nov 22, 2017	79.98	81.99	79.58	81.40
5701	NYSE	COR	Tue, Nov 21, 2017	77.83	79.57	77.57	79.46
5700	NYSE	COR	Mon, Nov 20, 2017	78.30	78.76	76.48	77.46
5699	NYSE	COR	Fri, Nov 17, 2017	79.65	80.03	77.58	78.84
5698	NYSE	COR	Thu, Nov 16, 2017	77.72	80.71	77.41	79.93
5697	NYSE	COR	Wed, Nov 15, 2017	75.32	77.66	74.60	77.53
5696	NYSE	COR	Tue, Nov 14, 2017	75.10	75.48	74.45	75.40
5695	NYSE	COR	Mon, Nov 13, 2017	74.69	77.00	74.31	75.40
5694	NYSE	COR	Fri, Nov 10, 2017	75.05	76.68	74.05	75.00
5693	NYSE	COR	Thu, Nov 9, 2017	75.07	76.63	74.90	75.27
5692	NYSE	COR	Wed, Nov 8, 2017	74.87	75.41	73.35	75.01
5691	NYSE	COR	Tue, Nov 7, 2017	74.92	75.73	74.56	74.91
5690	NYSE	COR	Mon, Nov 6, 2017	74.80	75.20	73.19	74.86
5689	NYSE	COR	Fri, Nov 3, 2017	73.34	75.30	73.32	74.80
5688	NYSE	COR	Thu, Nov 2, 2017	77.02	78.93	71.90	73.23
5687	NYSE	COR	Wed, Nov 1, 2017	77.48	77.50	76.31	76.62
5686	NYSE	COR	Tue, Oct 31, 2017	76.85	78.99	75.46	76.95
5685	NYSE	COR	Mon, Oct 30, 2017	76.01	77.78	76.01	76.93
5684	NYSE	COR	Fri, Oct 27, 2017	78.59	78.77	75.66	76.38
5683	NYSE	COR	Thu, Oct 26, 2017	83.97	85.80	77.47	78.77
5682	NYSE	COR	Wed, Oct 25, 2017	82.00	82.52	81.41	82.22
5681	NYSE	COR	Tue, Oct 24, 2017	82.69	82.98	80.64	81.85
5680	NYSE	COR	Mon, Oct 23, 2017	83.17	83.43	81.77	82.53
5679	NYSE	COR	Fri, Oct 20, 2017	82.57	83.77	82.35	83.21
5678	NYSE	COR	Thu, Oct 19, 2017	80.82	82.55	80.74	82.20
5677	NYSE	COR	Wed, Oct 18, 2017	80.13	81.66	80.13	80.49
5676	NYSE	COR	Tue, Oct 17, 2017	78.89	80.52	78.40	79.95
5675	NYSE	COR	Mon, Oct 16, 2017	79.02	81.04	78.40	79.00
5674	NYSE	COR	Fri, Oct 13, 2017	80.42	81.41	77.77	79.44
5673	NYSE	COR	Thu, Oct 12, 2017	80.37	81.30	80.37	80.80
5672	NYSE	COR	Wed, Oct 11, 2017	79.45	80.50	79.25	80.32
5671	NYSE	COR	Tue, Oct 10, 2017	79.49	80.40	79.01	79.55
5670	NYSE	COR	Mon, Oct 9, 2017	80.21	80.49	77.87	78.35
5669	NYSE	COR	Fri, Oct 6, 2017	84.23	84.50	80.04	80.48
5668	NYSE	COR	Thu, Oct 5, 2017	84.16	85.29	83.83	84.12
5667	NYSE	COR	Wed, Oct 4, 2017	82.76	84.14	82.56	82.74
5666	NYSE	COR	Tue, Oct 3, 2017	83.33	83.73	82.52	82.88
5665	NYSE	COR	Mon, Oct 2, 2017	82.97	83.63	82.38	83.30
5664	NYSE	COR	Fri, Sep 29, 2017	81.71	83.84	81.42	82.75
5663	NYSE	COR	Thu, Sep 28, 2017	81.85	81.88	80.27	80.99
5662	NYSE	COR	Wed, Sep 27, 2017	82.17	82.80	81.02	82.43
5661	NYSE	COR	Tue, Sep 26, 2017	81.41	82.65	81.33	82.00
5660	NYSE	COR	Mon, Sep 25, 2017	80.23	81.36	80.14	80.98
5659	NYSE	COR	Fri, Sep 22, 2017	80.53	81.20	80.33	81.05
5658	NYSE	COR	Thu, Sep 21, 2017	79.49	80.94	79.20	80.38
5657	NYSE	COR	Wed, Sep 20, 2017	79.47	80.09	78.34	79.50
5656	NYSE	COR	Tue, Sep 19, 2017	80.53	81.04	79.13	79.28
5655	NYSE	COR	Mon, Sep 18, 2017	81.80	82.03	80.54	80.67
5654	NYSE	COR	Fri, Sep 15, 2017	80.47	81.73	80.02	81.60
5653	NYSE	COR	Thu, Sep 14, 2017	82.32	82.32	80.44	80.69
5652	NYSE	COR	Wed, Sep 13, 2017	83.76	84.34	83.06	84.32
5651	NYSE	COR	Tue, Sep 12, 2017	84.19	84.81	83.11	83.90
5650	NYSE	COR	Mon, Sep 11, 2017	83.33	84.56	82.89	84.39
5649	NYSE	COR	Fri, Sep 8, 2017	82.54	83.94	82.33	82.50
5648	NYSE	COR	Thu, Sep 7, 2017	80.82	83.03	80.65	82.56
5647	NYSE	COR	Wed, Sep 6, 2017	80.00	80.94	79.84	80.72
5646	NYSE	COR	Tue, Sep 5, 2017	79.81	80.78	79.05	79.69
5645	NYSE	COR	Fri, Sep 1, 2017	80.46	80.61	79.22	80.24
5644	NYSE	COR	Thu, Aug 31, 2017	78.65	80.50	78.46	80.25
5643	NYSE	COR	Wed, Aug 30, 2017	78.43	78.53	77.79	78.33
5642	NYSE	COR	Tue, Aug 29, 2017	78.16	79.08	77.84	78.56
5641	NYSE	COR	Mon, Aug 28, 2017	78.38	78.88	77.69	78.66
5640	NYSE	COR	Fri, Aug 25, 2017	78.39	78.95	77.97	78.10
5639	NYSE	COR	Thu, Aug 24, 2017	78.33	78.90	77.86	78.40
5638	NYSE	COR	Wed, Aug 23, 2017	78.98	79.00	77.96	78.14
5637	NYSE	COR	Tue, Aug 22, 2017	78.24	79.46	78.09	79.23
5636	NYSE	COR	Mon, Aug 21, 2017	78.43	78.59	77.90	78.04
5635	NYSE	COR	Fri, Aug 18, 2017	79.69	79.89	78.46	78.60
5634	NYSE	COR	Thu, Aug 17, 2017	79.68	81.34	79.68	79.94
5633	NYSE	COR	Wed, Aug 16, 2017	80.29	80.58	79.53	79.67
5632	NYSE	COR	Tue, Aug 15, 2017	80.25	80.43	79.78	80.00
5631	NYSE	COR	Mon, Aug 14, 2017	80.31	80.53	79.66	80.08
5630	NYSE	COR	Fri, Aug 11, 2017	78.83	80.31	78.73	80.02
5629	NYSE	COR	Thu, Aug 10, 2017	79.43	80.03	78.13	78.88
5628	NYSE	COR	Wed, Aug 9, 2017	79.86	79.95	78.60	79.80
5627	NYSE	COR	Tue, Aug 8, 2017	80.91	82.34	80.13	80.33
5626	NYSE	COR	Mon, Aug 7, 2017	80.80	81.03	79.24	80.58
5625	NYSE	COR	Fri, Aug 4, 2017	81.71	81.97	79.58	80.83
5624	NYSE	COR	Thu, Aug 3, 2017	84.11	85.33	80.51	81.71
5623	NYSE	COR	Wed, Aug 2, 2017	92.19	92.19	89.09	91.27
5622	NYSE	COR	Tue, Aug 1, 2017	94.11	94.17	92.66	92.98
5621	NYSE	COR	Mon, Jul 31, 2017	94.30	94.42	93.25	93.82
5620	NYSE	COR	Fri, Jul 28, 2017	93.00	94.17	92.38	93.97
5619	NYSE	COR	Thu, Jul 27, 2017	93.49	93.67	91.86	92.78
5618	NYSE	COR	Wed, Jul 26, 2017	94.27	94.73	93.41	94.21
5617	NYSE	COR	Tue, Jul 25, 2017	93.40	95.11	92.60	94.65
5616	NYSE	COR	Mon, Jul 24, 2017	91.64	93.66	91.34	93.13
5615	NYSE	COR	Fri, Jul 21, 2017	91.82	92.08	91.44	91.62
5614	NYSE	COR	Thu, Jul 20, 2017	91.20	92.35	90.62	91.95
5613	NYSE	COR	Wed, Jul 19, 2017	91.56	91.67	90.30	91.17
5612	NYSE	COR	Tue, Jul 18, 2017	92.68	92.68	90.97	91.37
5611	NYSE	COR	Mon, Jul 17, 2017	93.05	93.37	92.55	92.71
5610	NYSE	COR	Fri, Jul 14, 2017	93.06	93.42	92.53	92.96
5609	NYSE	COR	Thu, Jul 13, 2017	93.55	93.79	92.32	92.86
5608	NYSE	COR	Wed, Jul 12, 2017	92.84	93.70	92.61	93.21
5607	NYSE	COR	Tue, Jul 11, 2017	92.65	92.65	91.15	92.18
5606	NYSE	COR	Mon, Jul 10, 2017	93.65	94.54	92.28	92.49
5605	NYSE	COR	Fri, Jul 7, 2017	93.04	94.26	92.74	93.91
5604	NYSE	COR	Thu, Jul 6, 2017	94.69	95.19	92.24	92.51
5603	NYSE	COR	Wed, Jul 5, 2017	94.91	95.68	94.25	95.22
5602	NYSE	COR	Mon, Jul 3, 2017	94.86	95.36	94.40	94.70
5601	NYSE	COR	Fri, Jun 30, 2017	94.94	95.23	93.35	94.53
5600	NYSE	COR	Thu, Jun 29, 2017	96.68	97.85	95.39	95.76
5599	NYSE	COR	Wed, Jun 28, 2017	96.17	97.11	96.07	96.38
5598	NYSE	COR	Tue, Jun 27, 2017	95.92	96.70	95.10	95.53
5597	NYSE	COR	Mon, Jun 26, 2017	96.20	96.72	95.63	95.99
5596	NYSE	COR	Fri, Jun 23, 2017	96.50	96.81	95.30	95.82
5595	NYSE	COR	Thu, Jun 22, 2017	95.70	97.67	95.50	96.37
5594	NYSE	COR	Wed, Jun 21, 2017	93.93	95.65	92.90	95.62
5593	NYSE	COR	Tue, Jun 20, 2017	93.75	93.90	92.81	93.25
5592	NYSE	COR	Mon, Jun 19, 2017	92.61	94.02	91.76	93.75
5591	NYSE	COR	Fri, Jun 16, 2017	94.54	94.56	91.74	92.53
5590	NYSE	COR	Thu, Jun 15, 2017	93.50	95.18	92.75	94.43
5589	NYSE	COR	Wed, Jun 14, 2017	93.00	94.59	92.90	93.90
5588	NYSE	COR	Tue, Jun 13, 2017	92.51	93.00	92.03	93.00
5587	NYSE	COR	Mon, Jun 12, 2017	91.89	92.75	91.89	92.36
5586	NYSE	COR	Fri, Jun 9, 2017	91.28	92.31	91.03	92.10
5585	NYSE	COR	Thu, Jun 8, 2017	92.19	92.19	91.21	91.57
5584	NYSE	COR	Wed, Jun 7, 2017	91.95	92.23	91.45	91.93
5583	NYSE	COR	Tue, Jun 6, 2017	93.19	93.20	91.46	91.69
5582	NYSE	COR	Mon, Jun 5, 2017	93.20	93.57	92.51	93.32
5581	NYSE	COR	Fri, Jun 2, 2017	93.50	93.84	92.71	93.58
5580	NYSE	COR	Thu, Jun 1, 2017	91.71	93.30	91.44	93.14
5579	NYSE	COR	Wed, May 31, 2017	91.33	91.79	90.75	91.77
5578	NYSE	COR	Tue, May 30, 2017	90.66	91.39	90.53	91.03
5577	NYSE	COR	Fri, May 26, 2017	91.19	91.50	90.91	91.00
5576	NYSE	COR	Thu, May 25, 2017	90.00	91.43	89.83	91.11
5575	NYSE	COR	Wed, May 24, 2017	89.38	90.32	88.55	89.97
5574	NYSE	COR	Tue, May 23, 2017	89.73	89.85	89.03	89.19
5573	NYSE	COR	Mon, May 22, 2017	89.00	90.20	89.00	89.48
5572	NYSE	COR	Fri, May 19, 2017	87.62	89.79	87.05	89.16
5571	NYSE	COR	Thu, May 18, 2017	86.26	87.66	86.12	86.69
5570	NYSE	COR	Wed, May 17, 2017	87.48	88.45	86.13	85.92
5569	NYSE	COR	Tue, May 16, 2017	89.84	89.84	88.57	89.12
5568	NYSE	COR	Mon, May 15, 2017	88.49	90.99	88.47	89.92
5567	NYSE	COR	Fri, May 12, 2017	88.61	88.97	88.44	88.75
5566	NYSE	COR	Thu, May 11, 2017	87.84	88.94	87.80	88.86
5565	NYSE	COR	Wed, May 10, 2017	87.57	88.71	87.56	88.14
5564	NYSE	COR	Tue, May 9, 2017	86.70	88.21	86.67	87.54
5563	NYSE	COR	Mon, May 8, 2017	86.21	86.98	86.02	86.59
5562	NYSE	COR	Fri, May 5, 2017	86.66	86.97	85.54	85.89
5561	NYSE	COR	Thu, May 4, 2017	83.50	87.97	83.50	86.53
5560	NYSE	COR	Wed, May 3, 2017	82.45	83.11	81.60	82.67
5559	NYSE	COR	Tue, May 2, 2017	82.76	82.92	81.07	82.66
5558	NYSE	COR	Mon, May 1, 2017	82.32	83.01	81.86	82.49
5557	NYSE	COR	Fri, Apr 28, 2017	82.17	82.40	81.61	82.05
5556	NYSE	COR	Thu, Apr 27, 2017	81.38	82.19	81.30	82.12
5555	NYSE	COR	Wed, Apr 26, 2017	81.50	82.17	81.20	81.25
5554	NYSE	COR	Tue, Apr 25, 2017	80.82	81.57	79.40	81.49
5553	NYSE	COR	Mon, Apr 24, 2017	82.03	82.11	80.81	80.94
5552	NYSE	COR	Fri, Apr 21, 2017	82.20	82.29	81.11	81.26
5551	NYSE	COR	Thu, Apr 20, 2017	82.23	82.93	81.62	82.37
5550	NYSE	COR	Wed, Apr 19, 2017	82.64	83.09	81.62	81.85
5549	NYSE	COR	Tue, Apr 18, 2017	83.17	83.44	81.13	82.56
5548	NYSE	COR	Mon, Apr 17, 2017	86.64	86.72	86.21	86.64
5547	NYSE	COR	Thu, Apr 13, 2017	86.64	87.29	86.36	86.67
5546	NYSE	COR	Wed, Apr 12, 2017	87.15	87.59	86.14	86.82
5545	NYSE	COR	Tue, Apr 11, 2017	88.28	88.35	86.82	87.87
5544	NYSE	COR	Mon, Apr 10, 2017	87.75	89.25	87.59	88.44
5543	NYSE	COR	Fri, Apr 7, 2017	87.57	88.07	87.29	87.62
5542	NYSE	COR	Thu, Apr 6, 2017	87.26	87.69	86.85	87.64
5541	NYSE	COR	Wed, Apr 5, 2017	87.44	88.26	86.99	87.18
5540	NYSE	COR	Tue, Apr 4, 2017	87.06	87.99	86.71	86.93
5539	NYSE	COR	Mon, Apr 3, 2017	88.41	88.63	86.80	87.33
5538	NYSE	COR	Fri, Mar 31, 2017	88.87	89.65	88.47	88.50
5537	NYSE	COR	Thu, Mar 30, 2017	89.35	89.88	89.03	89.14
5536	NYSE	COR	Wed, Mar 29, 2017	87.40	89.77	87.40	89.51
5535	NYSE	COR	Tue, Mar 28, 2017	87.12	87.97	87.12	87.50
5534	NYSE	COR	Mon, Mar 27, 2017	86.14	87.55	86.12	87.48
5533	NYSE	COR	Fri, Mar 24, 2017	85.99	86.83	85.72	86.56
5532	NYSE	COR	Thu, Mar 23, 2017	85.86	86.75	85.79	85.99
5531	NYSE	COR	Wed, Mar 22, 2017	86.12	86.28	85.22	85.88
5530	NYSE	COR	Tue, Mar 21, 2017	87.00	87.29	85.77	85.91
5529	NYSE	COR	Mon, Mar 20, 2017	87.65	87.89	86.25	86.91
5528	NYSE	COR	Fri, Mar 17, 2017	87.91	88.33	86.88	87.53
5527	NYSE	COR	Thu, Mar 16, 2017	89.58	89.76	87.89	88.00
5526	NYSE	COR	Wed, Mar 15, 2017	88.85	89.57	88.14	89.48
5525	NYSE	COR	Tue, Mar 14, 2017	88.96	89.20	88.04	88.81
5524	NYSE	COR	Mon, Mar 13, 2017	88.76	89.25	88.22	89.14
5523	NYSE	COR	Fri, Mar 10, 2017	88.99	89.00	87.76	88.31
5522	NYSE	COR	Thu, Mar 9, 2017	89.40	89.40	88.08	88.61
5521	NYSE	COR	Wed, Mar 8, 2017	88.32	89.97	88.32	89.08
5520	NYSE	COR	Tue, Mar 7, 2017	89.23	89.80	87.92	88.48
5519	NYSE	COR	Mon, Mar 6, 2017	91.58	91.87	89.74	89.99
5518	NYSE	COR	Fri, Mar 3, 2017	92.22	92.67	91.47	92.23
5517	NYSE	COR	Thu, Mar 2, 2017	91.89	92.73	91.45	91.94
5516	NYSE	COR	Wed, Mar 1, 2017	92.19	92.81	91.69	92.23
5515	NYSE	COR	Tue, Feb 28, 2017	91.90	91.93	90.98	91.51
5514	NYSE	COR	Mon, Feb 27, 2017	92.31	92.74	91.30	91.73
5513	NYSE	COR	Fri, Feb 24, 2017	91.51	92.16	90.53	92.16
5512	NYSE	COR	Thu, Feb 23, 2017	91.45	92.40	90.96	91.61
5511	NYSE	COR	Wed, Feb 22, 2017	91.19	92.20	91.01	91.34
5510	NYSE	COR	Tue, Feb 21, 2017	90.74	91.15	89.56	91.01
5509	NYSE	COR	Fri, Feb 17, 2017	90.24	90.88	89.72	90.76
5508	NYSE	COR	Thu, Feb 16, 2017	91.00	91.54	89.00	90.32
5507	NYSE	COR	Wed, Feb 15, 2017	90.65	91.47	89.66	90.82
5506	NYSE	COR	Tue, Feb 14, 2017	90.00	91.09	89.73	90.82
5505	NYSE	COR	Mon, Feb 13, 2017	91.53	94.50	89.42	90.48
5504	NYSE	COR	Fri, Feb 10, 2017	91.54	91.75	90.27	91.17
5503	NYSE	COR	Thu, Feb 9, 2017	91.05	91.78	90.16	91.65
5502	NYSE	COR	Wed, Feb 8, 2017	90.18	91.11	89.68	91.07
5501	NYSE	COR	Tue, Feb 7, 2017	89.85	91.64	89.71	90.33
5500	NYSE	COR	Mon, Feb 6, 2017	89.17	91.65	88.93	89.98
5499	NYSE	COR	Fri, Feb 3, 2017	88.57	89.61	87.74	89.28
5498	NYSE	COR	Thu, Feb 2, 2017	88.05	88.78	86.57	88.05
5497	NYSE	COR	Wed, Feb 1, 2017	87.71	88.70	86.09	88.61
5496	NYSE	COR	Tue, Jan 31, 2017	86.62	87.84	83.00	87.28
5495	NYSE	COR	Mon, Jan 30, 2017	82.55	83.75	80.82	83.62
5494	NYSE	COR	Fri, Jan 27, 2017	83.68	83.68	82.07	82.43
5493	NYSE	COR	Thu, Jan 26, 2017	81.04	85.20	81.04	83.39
5492	NYSE	COR	Wed, Jan 25, 2017	84.90	85.92	84.58	85.83
5491	NYSE	COR	Tue, Jan 24, 2017	84.70	85.19	84.06	84.41
5490	NYSE	COR	Mon, Jan 23, 2017	83.72	85.10	83.31	84.88
5489	NYSE	COR	Fri, Jan 20, 2017	85.86	86.27	83.21	83.75
5488	NYSE	COR	Thu, Jan 19, 2017	85.28	85.78	84.82	85.47
5487	NYSE	COR	Wed, Jan 18, 2017	85.95	86.18	85.19	85.51
5486	NYSE	COR	Tue, Jan 17, 2017	84.92	86.47	84.09	85.99
5485	NYSE	COR	Fri, Jan 13, 2017	84.08	85.12	83.51	84.62
5484	NYSE	COR	Thu, Jan 12, 2017	82.28	84.94	81.95	83.86
5483	NYSE	COR	Wed, Jan 11, 2017	85.15	86.32	79.94	81.53
5482	NYSE	COR	Tue, Jan 10, 2017	85.10	86.14	84.30	84.83
5481	NYSE	COR	Mon, Jan 9, 2017	84.60	86.07	84.60	85.48
5480	NYSE	COR	Fri, Jan 6, 2017	83.53	85.78	83.53	84.80
5479	NYSE	COR	Thu, Jan 5, 2017	84.38	84.83	82.62	83.68
5478	NYSE	COR	Wed, Jan 4, 2017	82.60	85.14	82.47	84.66
5477	NYSE	COR	Tue, Jan 3, 2017	78.51	83.10	78.31	82.61
5476	NYSE	COR	Fri, Dec 30, 2016	79.35	79.49	77.96	78.19
5475	NYSE	COR	Thu, Dec 29, 2016	78.61	80.24	78.59	79.34
5474	NYSE	COR	Wed, Dec 28, 2016	78.86	79.22	78.21	78.35
5473	NYSE	COR	Tue, Dec 27, 2016	78.42	79.27	78.30	78.82
5472	NYSE	COR	Fri, Dec 23, 2016	78.04	78.93	77.89	78.56
5471	NYSE	COR	Thu, Dec 22, 2016	78.96	78.96	77.33	77.81
5470	NYSE	COR	Wed, Dec 21, 2016	78.96	79.58	78.61	78.85
5469	NYSE	COR	Tue, Dec 20, 2016	78.70	80.06	78.56	79.30
5468	NYSE	COR	Mon, Dec 19, 2016	77.55	78.65	77.38	78.42
5467	NYSE	COR	Fri, Dec 16, 2016	76.94	77.59	76.50	77.38
5466	NYSE	COR	Thu, Dec 15, 2016	76.80	76.83	75.46	76.67
5465	NYSE	COR	Wed, Dec 14, 2016	78.95	79.40	76.59	77.05
5464	NYSE	COR	Tue, Dec 13, 2016	78.38	79.17	78.17	79.04
5463	NYSE	COR	Mon, Dec 12, 2016	78.37	78.97	77.28	78.07
5462	NYSE	COR	Fri, Dec 9, 2016	77.19	79.22	77.02	78.90
5461	NYSE	COR	Thu, Dec 8, 2016	76.24	77.64	75.68	76.88
5460	NYSE	COR	Wed, Dec 7, 2016	78.19	78.19	73.86	76.38
5459	NYSE	COR	Tue, Dec 6, 2016	79.90	80.10	78.54	78.87
5458	NYSE	COR	Mon, Dec 5, 2016	78.89	79.98	78.51	79.54
5457	NYSE	COR	Fri, Dec 2, 2016	78.15	79.58	77.66	78.80
5456	NYSE	COR	Thu, Dec 1, 2016	77.88	78.70	77.61	77.80
5455	NYSE	COR	Wed, Nov 30, 2016	77.72	78.92	77.45	77.99
5454	NYSE	COR	Tue, Nov 29, 2016	78.65	79.36	77.53	77.63
5453	NYSE	COR	Mon, Nov 28, 2016	78.61	79.58	77.81	79.05
5452	NYSE	COR	Fri, Nov 25, 2016	79.07	80.48	78.35	78.57
5451	NYSE	COR	Wed, Nov 23, 2016	78.07	78.90	77.76	78.70
5450	NYSE	COR	Tue, Nov 22, 2016	78.77	78.77	77.77	78.41
5449	NYSE	COR	Mon, Nov 21, 2016	78.62	79.34	77.84	78.45
5448	NYSE	COR	Fri, Nov 18, 2016	79.91	79.91	78.91	79.21
5447	NYSE	COR	Thu, Nov 17, 2016	78.20	80.25	77.71	80.16
5446	NYSE	COR	Wed, Nov 16, 2016	79.16	80.21	78.66	78.50
5445	NYSE	COR	Tue, Nov 15, 2016	81.50	81.66	78.84	79.53
5444	NYSE	COR	Mon, Nov 14, 2016	82.16	82.58	79.38	81.33
5443	NYSE	COR	Fri, Nov 11, 2016	79.41	79.85	77.24	78.92
5442	NYSE	COR	Thu, Nov 10, 2016	77.09	80.80	77.09	79.59
5441	NYSE	COR	Wed, Nov 9, 2016	72.98	76.15	71.75	75.61
5440	NYSE	COR	Tue, Nov 8, 2016	71.03	71.16	68.71	69.03
5439	NYSE	COR	Mon, Nov 7, 2016	71.52	72.34	70.99	71.93
5438	NYSE	COR	Fri, Nov 4, 2016	71.69	73.32	70.27	70.47
5437	NYSE	COR	Thu, Nov 3, 2016	75.87	77.47	71.21	72.32
5436	NYSE	COR	Wed, Nov 2, 2016	70.27	76.69	70.18	75.96
5435	NYSE	COR	Tue, Nov 1, 2016	69.85	71.18	69.65	69.79
5434	NYSE	COR	Mon, Oct 31, 2016	69.51	70.94	69.51	70.32
5433	NYSE	COR	Fri, Oct 28, 2016	69.13	71.41	68.38	69.14
5432	NYSE	COR	Thu, Oct 27, 2016	79.56	79.84	79.11	79.50
5431	NYSE	COR	Wed, Oct 26, 2016	80.01	80.24	79.10	79.37
5430	NYSE	COR	Tue, Oct 25, 2016	79.60	80.56	79.45	80.39
5429	NYSE	COR	Mon, Oct 24, 2016	80.34	80.88	79.94	80.04
5428	NYSE	COR	Fri, Oct 21, 2016	80.16	80.53	79.93	80.02
5427	NYSE	COR	Thu, Oct 20, 2016	80.28	81.77	80.23	80.74
5426	NYSE	COR	Wed, Oct 19, 2016	81.20	81.20	80.35	80.35
5425	NYSE	COR	Tue, Oct 18, 2016	80.46	81.24	80.17	81.09
5424	NYSE	COR	Mon, Oct 17, 2016	79.75	79.91	79.23	79.74
5423	NYSE	COR	Fri, Oct 14, 2016	80.49	80.88	79.79	79.79
5422	NYSE	COR	Thu, Oct 13, 2016	80.28	80.93	79.93	80.38
5421	NYSE	COR	Wed, Oct 12, 2016	79.69	81.05	79.42	80.61
5420	NYSE	COR	Tue, Oct 11, 2016	79.60	80.04	79.26	79.61
5419	NYSE	COR	Mon, Oct 10, 2016	79.07	80.01	78.78	79.64
5418	NYSE	COR	Fri, Oct 7, 2016	80.43	80.55	78.70	79.39
5417	NYSE	COR	Thu, Oct 6, 2016	79.58	80.29	78.90	80.14
5416	NYSE	COR	Wed, Oct 5, 2016	80.71	80.86	79.88	80.03
5415	NYSE	COR	Tue, Oct 4, 2016	81.26	81.72	80.25	80.53
5414	NYSE	COR	Mon, Oct 3, 2016	80.68	80.95	79.99	80.12
5413	NYSE	COR	Fri, Sep 30, 2016	81.29	81.64	79.34	80.78
5412	NYSE	COR	Thu, Sep 29, 2016	82.92	83.28	81.25	81.25
5411	NYSE	COR	Wed, Sep 28, 2016	83.25	83.30	82.46	83.20
5410	NYSE	COR	Tue, Sep 27, 2016	82.75	83.74	82.46	83.25
5409	NYSE	COR	Mon, Sep 26, 2016	83.07	83.56	82.67	82.72
5408	NYSE	COR	Fri, Sep 23, 2016	83.55	83.78	82.97	83.33
5407	NYSE	COR	Thu, Sep 22, 2016	83.26	83.95	83.05	83.59
5406	NYSE	COR	Wed, Sep 21, 2016	82.20	83.15	81.79	83.02
5405	NYSE	COR	Tue, Sep 20, 2016	83.65	83.68	82.07	82.08
5404	NYSE	COR	Mon, Sep 19, 2016	83.91	84.96	83.07	83.26
5403	NYSE	COR	Fri, Sep 16, 2016	83.96	84.39	83.01	84.11
5402	NYSE	COR	Thu, Sep 15, 2016	83.54	84.54	83.06	84.20
5401	NYSE	COR	Wed, Sep 14, 2016	85.38	85.48	83.42	83.85
5400	NYSE	COR	Tue, Sep 13, 2016	86.20	86.55	84.98	85.25
5399	NYSE	COR	Mon, Sep 12, 2016	85.01	87.14	84.95	86.95
5398	NYSE	COR	Fri, Sep 9, 2016	86.63	86.82	85.22	85.31
5397	NYSE	COR	Thu, Sep 8, 2016	87.40	87.67	87.14	87.27
5396	NYSE	COR	Wed, Sep 7, 2016	87.60	88.44	87.45	87.75
5395	NYSE	COR	Tue, Sep 6, 2016	87.30	87.80	87.00	87.63
5394	NYSE	COR	Fri, Sep 2, 2016	87.55	87.87	87.25	87.44
5393	NYSE	COR	Thu, Sep 1, 2016	87.01	87.72	86.58	87.15
5392	NYSE	COR	Wed, Aug 31, 2016	86.13	87.08	85.73	86.97
5391	NYSE	COR	Tue, Aug 30, 2016	86.50	86.87	85.68	86.04
5390	NYSE	COR	Mon, Aug 29, 2016	85.82	86.45	85.31	86.31
5389	NYSE	COR	Fri, Aug 26, 2016	85.67	86.57	85.15	85.75
5388	NYSE	COR	Thu, Aug 25, 2016	88.15	88.26	85.39	85.51
5387	NYSE	COR	Wed, Aug 24, 2016	88.90	89.09	88.10	88.39
5386	NYSE	COR	Tue, Aug 23, 2016	89.14	89.23	88.83	88.99
5385	NYSE	COR	Mon, Aug 22, 2016	88.80	88.93	88.47	88.75
5384	NYSE	COR	Fri, Aug 19, 2016	88.53	89.00	88.26	88.85
5383	NYSE	COR	Thu, Aug 18, 2016	88.54	88.99	88.11	88.97
5382	NYSE	COR	Wed, Aug 17, 2016	89.29	89.52	88.36	88.60
5381	NYSE	COR	Tue, Aug 16, 2016	88.99	90.12	88.99	89.46
5380	NYSE	COR	Mon, Aug 15, 2016	88.95	89.41	88.64	89.39
5379	NYSE	COR	Fri, Aug 12, 2016	89.14	89.19	88.33	88.91
5378	NYSE	COR	Thu, Aug 11, 2016	87.97	89.05	87.47	88.95
5377	NYSE	COR	Wed, Aug 10, 2016	88.79	88.83	87.66	87.90
5376	NYSE	COR	Tue, Aug 9, 2016	88.78	89.36	88.37	88.62
5375	NYSE	COR	Mon, Aug 8, 2016	89.71	89.71	88.47	88.67
5374	NYSE	COR	Fri, Aug 5, 2016	89.37	90.48	89.25	89.35
5373	NYSE	COR	Thu, Aug 4, 2016	89.71	89.81	88.44	88.98
5372	NYSE	COR	Wed, Aug 3, 2016	89.34	89.89	88.37	89.89
5371	NYSE	COR	Tue, Aug 2, 2016	88.64	90.54	87.58	89.43
5370	NYSE	COR	Mon, Aug 1, 2016	85.28	86.32	85.11	85.54
5369	NYSE	COR	Fri, Jul 29, 2016	84.34	85.38	84.12	85.19
5368	NYSE	COR	Thu, Jul 28, 2016	85.05	85.06	84.24	84.82
5367	NYSE	COR	Wed, Jul 27, 2016	85.71	85.80	84.66	85.42
5366	NYSE	COR	Tue, Jul 26, 2016	85.28	86.04	84.62	85.71
5365	NYSE	COR	Mon, Jul 25, 2016	85.90	85.93	85.01	85.41
5364	NYSE	COR	Fri, Jul 22, 2016	86.01	86.21	85.19	85.86
5363	NYSE	COR	Thu, Jul 21, 2016	86.38	86.90	85.53	85.81
5362	NYSE	COR	Wed, Jul 20, 2016	86.39	87.05	86.01	86.64
5361	NYSE	COR	Tue, Jul 19, 2016	85.76	86.15	85.10	85.92
5360	NYSE	COR	Mon, Jul 18, 2016	85.73	86.12	85.55	86.03
5359	NYSE	COR	Fri, Jul 15, 2016	86.26	86.52	84.92	85.55
5358	NYSE	COR	Thu, Jul 14, 2016	85.35	86.12	85.26	85.95
5357	NYSE	COR	Wed, Jul 13, 2016	84.53	85.35	84.33	84.93
5356	NYSE	COR	Tue, Jul 12, 2016	82.25	84.41	82.24	84.18
5355	NYSE	COR	Mon, Jul 11, 2016	81.97	82.60	81.85	82.18
5354	NYSE	COR	Fri, Jul 8, 2016	81.71	82.08	81.25	81.92
5353	NYSE	COR	Thu, Jul 7, 2016	81.09	81.53	80.53	80.99
5352	NYSE	COR	Wed, Jul 6, 2016	79.94	81.55	79.60	81.19
5351	NYSE	COR	Tue, Jul 5, 2016	79.86	80.69	79.39	80.36
5350	NYSE	COR	Fri, Jul 1, 2016	79.29	80.43	79.11	80.16
5349	NYSE	COR	Thu, Jun 30, 2016	77.61	79.33	77.43	79.32
5348	NYSE	COR	Wed, Jun 29, 2016	76.08	77.50	76.03	77.26
5347	NYSE	COR	Tue, Jun 28, 2016	74.32	75.45	74.06	75.32
5346	NYSE	COR	Mon, Jun 27, 2016	75.14	75.18	73.44	73.85
5345	NYSE	COR	Fri, Jun 24, 2016	75.08	75.85	75.04	75.44
5344	NYSE	COR	Thu, Jun 23, 2016	77.66	77.77	77.03	77.55
5343	NYSE	COR	Wed, Jun 22, 2016	76.57	77.48	76.07	77.13
5342	NYSE	COR	Tue, Jun 21, 2016	76.49	76.78	76.05	76.57
5341	NYSE	COR	Mon, Jun 20, 2016	76.25	77.22	76.13	76.37
5340	NYSE	COR	Fri, Jun 17, 2016	76.01	76.33	75.16	75.70
5339	NYSE	COR	Thu, Jun 16, 2016	75.67	76.25	75.05	76.00
5338	NYSE	COR	Wed, Jun 15, 2016	75.95	76.73	75.87	76.12
5337	NYSE	COR	Tue, Jun 14, 2016	76.08	76.45	74.96	75.51
5336	NYSE	COR	Mon, Jun 13, 2016	76.44	77.18	76.21	76.41
5335	NYSE	COR	Fri, Jun 10, 2016	75.87	77.24	75.37	76.46
5334	NYSE	COR	Thu, Jun 9, 2016	76.22	76.42	75.90	76.17
5333	NYSE	COR	Wed, Jun 8, 2016	76.31	76.64	75.87	76.25
5332	NYSE	COR	Tue, Jun 7, 2016	76.39	76.54	75.92	76.22
5331	NYSE	COR	Mon, Jun 6, 2016	76.30	76.65	75.95	76.45
5330	NYSE	COR	Fri, Jun 3, 2016	76.70	77.00	76.27	76.54
5329	NYSE	COR	Thu, Jun 2, 2016	75.81	77.23	75.66	77.08
5328	NYSE	COR	Wed, Jun 1, 2016	74.76	75.94	74.59	75.64
5327	NYSE	COR	Tue, May 31, 2016	74.20	75.05	73.89	74.98
5326	NYSE	COR	Fri, May 27, 2016	73.78	74.11	73.62	74.03
5325	NYSE	COR	Thu, May 26, 2016	74.04	74.07	73.31	73.69
5324	NYSE	COR	Wed, May 25, 2016	74.59	74.75	73.87	74.04
5323	NYSE	COR	Tue, May 24, 2016	74.37	74.59	73.89	74.34
5322	NYSE	COR	Mon, May 23, 2016	75.00	75.05	73.91	73.94
5321	NYSE	COR	Fri, May 20, 2016	75.14	75.33	74.36	74.82
5320	NYSE	COR	Thu, May 19, 2016	74.46	75.31	74.34	75.05
5319	NYSE	COR	Wed, May 18, 2016	74.20	75.27	74.08	75.15
5318	NYSE	COR	Tue, May 17, 2016	74.40	75.06	74.06	74.53
5317	NYSE	COR	Mon, May 16, 2016	73.76	74.67	73.73	74.59
5316	NYSE	COR	Fri, May 13, 2016	74.71	75.07	73.54	73.66
5315	NYSE	COR	Thu, May 12, 2016	75.92	75.92	74.63	74.78
5314	NYSE	COR	Wed, May 11, 2016	76.48	76.82	75.50	75.76
5313	NYSE	COR	Tue, May 10, 2016	77.78	78.29	76.40	76.68
5312	NYSE	COR	Mon, May 9, 2016	76.43	78.48	76.27	77.37
5311	NYSE	COR	Fri, May 6, 2016	77.96	78.15	75.35	76.52
5310	NYSE	COR	Thu, May 5, 2016	77.95	79.68	76.82	78.00
5309	NYSE	COR	Wed, May 4, 2016	84.98	85.30	84.00	84.29
5308	NYSE	COR	Tue, May 3, 2016	84.93	86.07	84.43	85.48
5307	NYSE	COR	Mon, May 2, 2016	85.19	85.37	84.51	85.23
5306	NYSE	COR	Fri, Apr 29, 2016	86.13	86.49	84.37	85.10
5305	NYSE	COR	Thu, Apr 28, 2016	89.61	89.61	86.18	86.42
5304	NYSE	COR	Wed, Apr 27, 2016	91.32	91.65	90.29	90.64
5303	NYSE	COR	Tue, Apr 26, 2016	91.73	92.00	91.13	91.28
5302	NYSE	COR	Mon, Apr 25, 2016	91.75	91.99	90.98	91.51
5301	NYSE	COR	Fri, Apr 22, 2016	92.03	92.42	91.15	91.89
5300	NYSE	COR	Thu, Apr 21, 2016	91.63	92.48	91.52	91.83
5299	NYSE	COR	Wed, Apr 20, 2016	89.92	91.97	89.64	91.86
5298	NYSE	COR	Tue, Apr 19, 2016	89.41	90.24	89.22	89.49
5297	NYSE	COR	Mon, Apr 18, 2016	88.04	88.72	87.64	88.66
5296	NYSE	COR	Fri, Apr 15, 2016	86.60	87.88	86.49	87.83
5295	NYSE	COR	Thu, Apr 14, 2016	84.70	87.14	84.63	86.70
5294	NYSE	COR	Wed, Apr 13, 2016	85.33	85.78	84.65	85.17
5293	NYSE	COR	Tue, Apr 12, 2016	84.61	85.15	84.05	84.90
5292	NYSE	COR	Mon, Apr 11, 2016	85.16	85.54	84.36	84.44
5291	NYSE	COR	Fri, Apr 8, 2016	86.75	86.89	85.12	85.31
5290	NYSE	COR	Thu, Apr 7, 2016	87.30	88.00	86.60	86.66
5289	NYSE	COR	Wed, Apr 6, 2016	85.76	87.60	85.72	87.54
5288	NYSE	COR	Tue, Apr 5, 2016	87.16	87.16	87.16	85.69
5287	NYSE	COR	Mon, Apr 4, 2016	86.74	88.10	86.61	87.16
5286	NYSE	COR	Fri, Apr 1, 2016	86.61	86.85	86.00	86.51
5285	NYSE	COR	Thu, Mar 31, 2016	87.13	87.74	86.30	86.55
5284	NYSE	COR	Wed, Mar 30, 2016	86.50	87.45	86.42	87.09
5283	NYSE	COR	Tue, Mar 29, 2016	86.55	86.86	85.73	86.42
5282	NYSE	COR	Mon, Mar 28, 2016	87.04	87.40	85.71	86.48
5281	NYSE	COR	Thu, Mar 24, 2016	87.27	87.27	87.27	86.17
5280	NYSE	COR	Wed, Mar 23, 2016	87.50	87.84	87.09	87.27
5279	NYSE	COR	Tue, Mar 22, 2016	87.27	87.53	86.62	87.16
5278	NYSE	COR	Mon, Mar 21, 2016	87.58	87.84	86.80	87.13
5277	NYSE	COR	Fri, Mar 18, 2016	86.12	87.78	85.41	87.48
5276	NYSE	COR	Thu, Mar 17, 2016	87.07	87.47	85.73	85.88
5275	NYSE	COR	Wed, Mar 16, 2016	86.29	87.34	85.94	87.07
5274	NYSE	COR	Tue, Mar 15, 2016	87.96	87.96	87.96	86.30
5273	NYSE	COR	Mon, Mar 14, 2016	89.06	89.77	87.88	87.96
5272	NYSE	COR	Fri, Mar 11, 2016	87.02	89.64	86.56	89.55
5271	NYSE	COR	Thu, Mar 10, 2016	87.57	87.57	87.57	86.18
5270	NYSE	COR	Wed, Mar 9, 2016	87.82	87.82	87.82	87.57
5269	NYSE	COR	Tue, Mar 8, 2016	88.33	88.34	87.14	87.82
5268	NYSE	COR	Mon, Mar 7, 2016	87.36	88.25	87.19	88.10
5267	NYSE	COR	Fri, Mar 4, 2016	88.22	88.22	88.22	88.00
5266	NYSE	COR	Thu, Mar 3, 2016	87.63	87.63	87.63	88.22
5265	NYSE	COR	Wed, Mar 2, 2016	87.43	87.96	87.04	87.63
5264	NYSE	COR	Tue, Mar 1, 2016	86.62	86.62	86.62	87.43
5263	NYSE	COR	Mon, Feb 29, 2016	87.27	87.51	86.44	86.62
5262	NYSE	COR	Fri, Feb 26, 2016	87.85	88.57	87.47	87.54
5261	NYSE	COR	Thu, Feb 25, 2016	87.55	88.03	86.88	87.60
5260	NYSE	COR	Wed, Feb 24, 2016	86.52	87.28	85.80	87.08
5259	NYSE	COR	Tue, Feb 23, 2016	87.69	88.19	86.86	87.35
5258	NYSE	COR	Mon, Feb 22, 2016	86.86	87.89	86.83	87.70
5257	NYSE	COR	Fri, Feb 19, 2016	86.74	87.05	86.28	86.84
5256	NYSE	COR	Thu, Feb 18, 2016	87.03	87.49	86.59	86.69
5255	NYSE	COR	Wed, Feb 17, 2016	86.06	87.83	85.72	87.49
5254	NYSE	COR	Tue, Feb 16, 2016	86.11	86.23	85.00	85.61
5253	NYSE	COR	Fri, Feb 12, 2016	84.60	85.61	84.49	85.61
5252	NYSE	COR	Thu, Feb 11, 2016	84.25	85.09	84.19	84.55
5251	NYSE	COR	Wed, Feb 10, 2016	85.44	86.35	85.22	85.60
5250	NYSE	COR	Tue, Feb 9, 2016	82.69	85.04	82.62	84.75
5249	NYSE	COR	Mon, Feb 8, 2016	83.89	84.24	82.72	83.62
5248	NYSE	COR	Fri, Feb 5, 2016	84.00	86.13	82.66	84.70
5247	NYSE	COR	Thu, Feb 4, 2016	80.51	87.97	80.50	84.40
5246	NYSE	COR	Wed, Feb 3, 2016	88.34	88.55	86.87	87.99
5245	NYSE	COR	Tue, Feb 2, 2016	88.60	89.89	87.95	88.14
5244	NYSE	COR	Mon, Feb 1, 2016	89.11	89.38	87.66	89.00
5243	NYSE	COR	Fri, Jan 29, 2016	87.55	89.60	87.28	89.56
5242	NYSE	COR	Thu, Jan 28, 2016	90.50	90.73	87.09	87.29
5241	NYSE	COR	Wed, Jan 27, 2016	91.29	91.52	89.73	90.18
5240	NYSE	COR	Tue, Jan 26, 2016	91.41	91.59	90.61	91.26
5239	NYSE	COR	Mon, Jan 25, 2016	91.99	92.23	91.05	91.27
5238	NYSE	COR	Fri, Jan 22, 2016	91.89	92.08	90.84	91.00
5237	NYSE	COR	Thu, Jan 21, 2016	90.90	91.83	89.79	90.57
5236	NYSE	COR	Wed, Jan 20, 2016	91.79	92.25	89.68	90.90
5235	NYSE	COR	Tue, Jan 19, 2016	93.29	93.34	91.59	92.54
5234	NYSE	COR	Fri, Jan 15, 2016	93.24	93.53	91.43	92.77
5233	NYSE	COR	Thu, Jan 14, 2016	92.79	94.24	92.42	93.72
5232	NYSE	COR	Wed, Jan 13, 2016	94.31	94.85	92.94	93.14
5231	NYSE	COR	Tue, Jan 12, 2016	94.45	95.51	93.78	94.18
5230	NYSE	COR	Mon, Jan 11, 2016	95.51	96.00	93.81	94.06
5229	NYSE	COR	Fri, Jan 8, 2016	99.16	99.51	97.80	97.96
5228	NYSE	COR	Thu, Jan 7, 2016	100.87	101.15	98.49	98.53
5227	NYSE	COR	Wed, Jan 6, 2016	101.46	102.64	101.31	101.78
5226	NYSE	COR	Tue, Jan 5, 2016	102.20	103.40	101.59	103.36
5225	NYSE	COR	Mon, Jan 4, 2016	102.31	102.64	101.29	101.87
5224	NYSE	COR	Thu, Dec 31, 2015	104.47	105.12	103.68	103.71
5223	NYSE	COR	Wed, Dec 30, 2015	104.94	105.81	104.79	105.02
5222	NYSE	COR	Tue, Dec 29, 2015	104.69	105.35	104.28	104.77
5221	NYSE	COR	Mon, Dec 28, 2015	103.85	104.57	103.48	104.19
5220	NYSE	COR	Thu, Dec 24, 2015	103.71	104.19	103.52	103.95
5219	NYSE	COR	Wed, Dec 23, 2015	103.15	104.24	102.80	103.94
5218	NYSE	COR	Tue, Dec 22, 2015	103.00	103.44	102.20	103.16
5217	NYSE	COR	Mon, Dec 21, 2015	102.17	102.92	101.61	102.89
5216	NYSE	COR	Fri, Dec 18, 2015	102.13	102.61	101.24	101.88
5215	NYSE	COR	Thu, Dec 17, 2015	101.69	102.89	101.44	102.34
5214	NYSE	COR	Wed, Dec 16, 2015	102.10	102.44	100.44	101.59
5213	NYSE	COR	Tue, Dec 15, 2015	103.02	103.49	101.34	101.69
5212	NYSE	COR	Mon, Dec 14, 2015	102.20	102.75	101.33	102.53
5211	NYSE	COR	Fri, Dec 11, 2015	101.49	102.81	101.29	102.08
5210	NYSE	COR	Thu, Dec 10, 2015	100.93	102.42	100.62	101.95
5209	NYSE	COR	Wed, Dec 9, 2015	99.53	101.01	99.37	100.67
5208	NYSE	COR	Tue, Dec 8, 2015	99.65	100.58	99.33	100.47
5207	NYSE	COR	Mon, Dec 7, 2015	99.92	100.40	99.34	99.98
5206	NYSE	COR	Fri, Dec 4, 2015	99.12	100.40	98.54	99.89
5205	NYSE	COR	Thu, Dec 3, 2015	99.01	99.21	98.03	98.71
5204	NYSE	COR	Wed, Dec 2, 2015	99.83	100.01	98.51	98.85
5203	NYSE	COR	Tue, Dec 1, 2015	98.84	99.83	98.81	99.50
5202	NYSE	COR	Mon, Nov 30, 2015	99.08	99.49	98.63	98.64
5201	NYSE	COR	Fri, Nov 27, 2015	99.02	99.70	98.47	98.99
5200	NYSE	COR	Wed, Nov 25, 2015	99.00	99.22	97.83	98.93
5199	NYSE	COR	Tue, Nov 24, 2015	98.16	98.62	97.75	98.50
5198	NYSE	COR	Mon, Nov 23, 2015	99.00	99.00	98.47	98.73
5197	NYSE	COR	Fri, Nov 20, 2015	99.60	99.92	98.64	99.10
5196	NYSE	COR	Thu, Nov 19, 2015	100.33	100.86	99.04	99.19
5195	NYSE	COR	Wed, Nov 18, 2015	99.07	100.44	98.87	100.31
5194	NYSE	COR	Tue, Nov 17, 2015	97.73	99.53	97.33	99.17
5193	NYSE	COR	Mon, Nov 16, 2015	96.86	98.07	96.54	97.30
5192	NYSE	COR	Fri, Nov 13, 2015	96.59	97.63	96.22	96.59
5191	NYSE	COR	Thu, Nov 12, 2015	96.29	98.38	96.29	96.91
5190	NYSE	COR	Wed, Nov 11, 2015	99.41	99.64	98.15	98.24
5189	NYSE	COR	Tue, Nov 10, 2015	97.50	99.05	97.18	98.87
5188	NYSE	COR	Mon, Nov 9, 2015	97.33	97.91	96.38	97.40
5187	NYSE	COR	Fri, Nov 6, 2015	98.01	98.71	96.53	97.61
5186	NYSE	COR	Thu, Nov 5, 2015	97.80	98.41	97.38	97.89
5185	NYSE	COR	Wed, Nov 4, 2015	97.67	97.95	96.69	97.47
5184	NYSE	COR	Tue, Nov 3, 2015	97.44	98.17	96.77	97.67
5183	NYSE	COR	Mon, Nov 2, 2015	97.51	98.05	96.56	97.83
5182	NYSE	COR	Fri, Oct 30, 2015	97.27	98.49	96.40	96.51
5181	NYSE	COR	Thu, Oct 29, 2015	97.27	97.54	93.02	96.82
5180	NYSE	COR	Wed, Oct 28, 2015	97.68	98.18	96.21	97.50
5179	NYSE	COR	Tue, Oct 27, 2015	93.93	102.64	92.99	97.54
5178	NYSE	COR	Mon, Oct 26, 2015	93.06	94.16	92.84	93.63
5177	NYSE	COR	Fri, Oct 23, 2015	93.65	94.29	92.40	93.13
5176	NYSE	COR	Thu, Oct 22, 2015	92.88	93.69	91.79	92.80
5175	NYSE	COR	Wed, Oct 21, 2015	93.45	93.83	91.69	92.71
5174	NYSE	COR	Tue, Oct 20, 2015	94.62	95.05	92.87	93.18
5173	NYSE	COR	Mon, Oct 19, 2015	94.97	95.54	94.17	94.79
5172	NYSE	COR	Fri, Oct 16, 2015	94.62	95.32	94.34	95.06
5171	NYSE	COR	Thu, Oct 15, 2015	93.16	94.30	92.11	94.07
5170	NYSE	COR	Wed, Oct 14, 2015	94.00	94.98	92.74	93.03
5169	NYSE	COR	Tue, Oct 13, 2015	93.88	95.19	93.80	94.15
5168	NYSE	COR	Mon, Oct 12, 2015	93.02	93.75	92.80	93.72
5167	NYSE	COR	Fri, Oct 9, 2015	93.23	93.69	92.33	92.84
5166	NYSE	COR	Thu, Oct 8, 2015	93.06	93.88	91.77	93.54
5165	NYSE	COR	Wed, Oct 7, 2015	93.35	93.73	92.26	92.94
5164	NYSE	COR	Tue, Oct 6, 2015	95.47	95.90	92.27	93.03
5163	NYSE	COR	Mon, Oct 5, 2015	95.34	95.83	94.01	94.99
5162	NYSE	COR	Fri, Oct 2, 2015	92.34	94.98	90.82	94.91
5161	NYSE	COR	Thu, Oct 1, 2015	94.99	95.11	93.20	94.51
5160	NYSE	COR	Wed, Sep 30, 2015	96.08	96.68	94.07	94.99
5159	NYSE	COR	Tue, Sep 29, 2015	96.19	96.81	94.41	95.05
5158	NYSE	COR	Mon, Sep 28, 2015	99.34	99.65	96.11	96.19
5157	NYSE	COR	Fri, Sep 25, 2015	102.39	102.47	99.39	99.84
5156	NYSE	COR	Thu, Sep 24, 2015	102.43	102.57	100.59	101.97
5155	NYSE	COR	Wed, Sep 23, 2015	103.20	103.67	102.28	102.82
5154	NYSE	COR	Tue, Sep 22, 2015	104.34	104.50	102.66	103.27
5153	NYSE	COR	Mon, Sep 21, 2015	106.58	107.36	104.76	105.28
5152	NYSE	COR	Fri, Sep 18, 2015	105.91	106.92	105.30	106.10
5151	NYSE	COR	Thu, Sep 17, 2015	106.44	108.18	105.63	106.78
5150	NYSE	COR	Wed, Sep 16, 2015	105.51	106.45	104.82	106.29
5149	NYSE	COR	Tue, Sep 15, 2015	104.72	105.81	104.21	105.56
5148	NYSE	COR	Mon, Sep 14, 2015	104.82	105.48	103.79	104.62
5147	NYSE	COR	Fri, Sep 11, 2015	101.88	104.40	101.82	104.34
5146	NYSE	COR	Thu, Sep 10, 2015	100.65	102.88	100.36	102.03
5145	NYSE	COR	Wed, Sep 9, 2015	101.14	103.46	100.55	100.75
5144	NYSE	COR	Tue, Sep 8, 2015	100.80	101.18	99.79	101.05
5143	NYSE	COR	Fri, Sep 4, 2015	100.66	101.40	98.36	98.99
5142	NYSE	COR	Thu, Sep 3, 2015	100.90	101.49	99.62	100.00
5141	NYSE	COR	Wed, Sep 2, 2015	101.77	101.77	99.10	100.28
5140	NYSE	COR	Tue, Sep 1, 2015	97.55	100.86	97.55	99.27
5139	NYSE	COR	Mon, Aug 31, 2015	100.87	101.84	95.61	100.04
5138	NYSE	COR	Fri, Aug 28, 2015	101.34	101.49	100.31	100.87
5137	NYSE	COR	Thu, Aug 27, 2015	101.47	101.79	99.40	101.15
5136	NYSE	COR	Wed, Aug 26, 2015	99.39	100.86	97.05	100.61
5135	NYSE	COR	Tue, Aug 25, 2015	100.62	100.88	97.32	97.41
5134	NYSE	COR	Mon, Aug 24, 2015	93.00	100.85	91.48	98.53
5133	NYSE	COR	Fri, Aug 21, 2015	102.48	103.49	101.34	101.80
5132	NYSE	COR	Thu, Aug 20, 2015	105.10	105.70	103.34	103.37
5131	NYSE	COR	Wed, Aug 19, 2015	104.52	107.02	103.85	106.14
5130	NYSE	COR	Tue, Aug 18, 2015	104.36	105.87	104.36	104.95
5129	NYSE	COR	Mon, Aug 17, 2015	103.75	104.68	102.79	104.62
5128	NYSE	COR	Fri, Aug 14, 2015	103.98	104.19	103.41	103.94
5127	NYSE	COR	Thu, Aug 13, 2015	104.73	105.29	102.29	103.88
5126	NYSE	COR	Wed, Aug 12, 2015	104.19	105.84	102.45	104.38
5125	NYSE	COR	Tue, Aug 11, 2015	104.24	105.00	103.48	104.51
5124	NYSE	COR	Mon, Aug 10, 2015	105.04	106.26	104.45	104.65
5123	NYSE	COR	Fri, Aug 7, 2015	104.51	104.65	102.88	104.36
5122	NYSE	COR	Thu, Aug 6, 2015	107.37	107.85	104.56	104.75
5121	NYSE	COR	Wed, Aug 5, 2015	106.65	107.50	106.42	107.25
5120	NYSE	COR	Tue, Aug 4, 2015	106.16	106.96	105.77	106.21
5119	NYSE	COR	Mon, Aug 3, 2015	105.75	106.65	105.14	105.82
5118	NYSE	COR	Fri, Jul 31, 2015	104.58	106.25	104.13	105.75
5117	NYSE	COR	Thu, Jul 30, 2015	107.49	107.49	104.31	104.47
5116	NYSE	COR	Wed, Jul 29, 2015	107.79	109.08	107.07	107.78
5115	NYSE	COR	Tue, Jul 28, 2015	107.80	108.22	106.77	108.00
5114	NYSE	COR	Mon, Jul 27, 2015	108.13	108.29	106.80	107.37
5113	NYSE	COR	Fri, Jul 24, 2015	109.77	110.14	108.45	108.73
5112	NYSE	COR	Thu, Jul 23, 2015	110.62	114.02	109.52	110.12
5111	NYSE	COR	Wed, Jul 22, 2015	114.01	115.41	113.87	114.95
5110	NYSE	COR	Tue, Jul 21, 2015	114.65	114.94	113.50	114.10
5109	NYSE	COR	Mon, Jul 20, 2015	113.23	115.00	113.18	114.76
5108	NYSE	COR	Fri, Jul 17, 2015	111.85	113.66	111.10	113.20
5107	NYSE	COR	Thu, Jul 16, 2015	111.00	111.93	109.93	111.88
5106	NYSE	COR	Wed, Jul 15, 2015	110.67	110.93	109.50	110.53
5105	NYSE	COR	Tue, Jul 14, 2015	109.99	110.69	109.23	110.40
5104	NYSE	COR	Mon, Jul 13, 2015	110.52	110.65	109.36	110.07
5103	NYSE	COR	Fri, Jul 10, 2015	109.74	109.98	109.27	109.46
5102	NYSE	COR	Thu, Jul 9, 2015	108.97	109.15	108.08	108.86
5101	NYSE	COR	Wed, Jul 8, 2015	107.54	108.56	107.39	107.83
5100	NYSE	COR	Tue, Jul 7, 2015	108.74	108.79	107.01	108.63
5099	NYSE	COR	Mon, Jul 6, 2015	106.47	108.57	106.00	108.03
5098	NYSE	COR	Thu, Jul 2, 2015	107.71	108.32	107.03	107.10
5097	NYSE	COR	Wed, Jul 1, 2015	107.17	108.07	106.87	107.71
5096	NYSE	COR	Tue, Jun 30, 2015	106.30	107.31	106.15	106.34
5095	NYSE	COR	Mon, Jun 29, 2015	106.81	107.62	105.78	106.10
5094	NYSE	COR	Fri, Jun 26, 2015	108.07	108.56	107.32	107.84
5093	NYSE	COR	Thu, Jun 25, 2015	109.49	109.70	107.31	107.61
5092	NYSE	COR	Wed, Jun 24, 2015	111.50	111.60	109.57	109.60
5091	NYSE	COR	Tue, Jun 23, 2015	112.18	112.47	111.58	111.81
5090	NYSE	COR	Mon, Jun 22, 2015	112.58	113.19	111.65	111.79
5089	NYSE	COR	Fri, Jun 19, 2015	111.72	112.31	111.34	111.47
5088	NYSE	COR	Thu, Jun 18, 2015	111.50	112.63	110.72	111.92
5087	NYSE	COR	Wed, Jun 17, 2015	111.38	112.13	110.87	111.51
5086	NYSE	COR	Tue, Jun 16, 2015	110.68	112.09	110.17	111.18
5085	NYSE	COR	Mon, Jun 15, 2015	109.77	112.33	109.00	110.63
5084	NYSE	COR	Fri, Jun 12, 2015	111.00	111.00	109.81	110.15
5083	NYSE	COR	Thu, Jun 11, 2015	108.92	111.14	108.80	110.41
5082	NYSE	COR	Wed, Jun 10, 2015	109.04	109.19	108.28	108.75
5081	NYSE	COR	Tue, Jun 9, 2015	110.74	110.74	108.61	109.12
5080	NYSE	COR	Mon, Jun 8, 2015	111.31	111.81	110.21	110.22
5079	NYSE	COR	Fri, Jun 5, 2015	111.21	111.65	110.25	111.50
5078	NYSE	COR	Thu, Jun 4, 2015	111.47	112.60	111.10	111.49
5077	NYSE	COR	Wed, Jun 3, 2015	112.35	113.16	112.19	112.38
5076	NYSE	COR	Tue, Jun 2, 2015	112.55	113.34	112.01	112.48
5075	NYSE	COR	Mon, Jun 1, 2015	112.81	113.76	111.83	113.26
5074	NYSE	COR	Fri, May 29, 2015	113.22	114.40	112.56	112.56
5073	NYSE	COR	Thu, May 28, 2015	113.15	114.06	112.93	113.10
5072	NYSE	COR	Wed, May 27, 2015	112.91	113.82	112.77	113.59
5071	NYSE	COR	Tue, May 26, 2015	113.88	114.45	112.81	113.00
5070	NYSE	COR	Fri, May 22, 2015	113.76	114.34	113.53	113.80
5069	NYSE	COR	Thu, May 21, 2015	114.50	114.81	113.87	113.94
5068	NYSE	COR	Wed, May 20, 2015	115.10	115.51	114.70	114.71
5067	NYSE	COR	Tue, May 19, 2015	113.54	115.58	113.42	115.11
5066	NYSE	COR	Mon, May 18, 2015	113.36	113.62	112.56	113.31
5065	NYSE	COR	Fri, May 15, 2015	114.86	115.07	113.75	114.18
5064	NYSE	COR	Thu, May 14, 2015	114.40	114.84	114.00	114.66
5063	NYSE	COR	Wed, May 13, 2015	115.47	115.85	114.17	114.30
5062	NYSE	COR	Tue, May 12, 2015	114.50	115.45	114.27	115.05
5061	NYSE	COR	Mon, May 11, 2015	115.14	115.81	114.75	114.91
5060	NYSE	COR	Fri, May 8, 2015	114.54	116.00	114.53	115.30
5059	NYSE	COR	Thu, May 7, 2015	114.28	115.07	113.79	114.07
5058	NYSE	COR	Wed, May 6, 2015	114.90	115.13	113.51	114.06
5057	NYSE	COR	Tue, May 5, 2015	115.62	115.75	114.40	114.70
5056	NYSE	COR	Mon, May 4, 2015	114.67	116.28	114.51	115.25
5055	NYSE	COR	Fri, May 1, 2015	115.12	115.32	113.83	114.61
5054	NYSE	COR	Thu, Apr 30, 2015	117.39	120.68	113.03	114.30
5053	NYSE	COR	Wed, Apr 29, 2015	113.69	113.99	112.12	112.44
5052	NYSE	COR	Tue, Apr 28, 2015	114.00	114.62	112.61	113.96
5051	NYSE	COR	Mon, Apr 27, 2015	115.88	115.88	113.85	114.11
5050	NYSE	COR	Fri, Apr 24, 2015	115.10	115.98	114.19	115.48
5049	NYSE	COR	Thu, Apr 23, 2015	113.81	116.18	113.57	115.20
5048	NYSE	COR	Wed, Apr 22, 2015	113.85	114.41	113.37	113.81
5047	NYSE	COR	Tue, Apr 21, 2015	113.89	114.49	113.24	113.89
5046	NYSE	COR	Mon, Apr 20, 2015	112.96	113.56	112.89	113.19
5045	NYSE	COR	Fri, Apr 17, 2015	113.21	113.71	112.05	112.61
5044	NYSE	COR	Thu, Apr 16, 2015	113.41	114.06	112.53	113.83
5043	NYSE	COR	Wed, Apr 15, 2015	114.20	114.33	112.78	113.62
5042	NYSE	COR	Tue, Apr 14, 2015	114.34	114.45	112.70	114.00
5041	NYSE	COR	Mon, Apr 13, 2015	115.31	115.88	113.66	113.99
5040	NYSE	COR	Fri, Apr 10, 2015	113.40	115.55	113.22	115.35
5039	NYSE	COR	Thu, Apr 9, 2015	113.31	114.28	112.64	113.50
5038	NYSE	COR	Wed, Apr 8, 2015	112.77	113.50	112.43	113.24
5037	NYSE	COR	Tue, Apr 7, 2015	112.91	113.49	112.45	112.68
5036	NYSE	COR	Mon, Apr 6, 2015	111.99	113.13	111.79	112.54
5035	NYSE	COR	Thu, Apr 2, 2015	112.16	112.59	111.58	112.39
5034	NYSE	COR	Wed, Apr 1, 2015	113.93	113.93	111.41	112.03
5033	NYSE	COR	Tue, Mar 31, 2015	113.42	114.27	113.42	113.67
5032	NYSE	COR	Mon, Mar 30, 2015	113.70	114.00	113.37	113.49
5031	NYSE	COR	Fri, Mar 27, 2015	112.33	113.58	112.21	113.19
5030	NYSE	COR	Thu, Mar 26, 2015	111.50	113.05	110.54	112.09
5029	NYSE	COR	Wed, Mar 25, 2015	113.90	114.60	111.80	112.14
5028	NYSE	COR	Tue, Mar 24, 2015	113.64	114.73	113.36	113.89
5027	NYSE	COR	Mon, Mar 23, 2015	113.74	114.53	113.13	113.64
5026	NYSE	COR	Fri, Mar 20, 2015	112.98	114.50	112.84	113.46
5025	NYSE	COR	Thu, Mar 19, 2015	111.88	112.50	111.07	112.37
5024	NYSE	COR	Wed, Mar 18, 2015	110.45	112.28	109.82	111.70
5023	NYSE	COR	Tue, Mar 17, 2015	109.94	110.71	109.27	110.36
5022	NYSE	COR	Mon, Mar 16, 2015	108.13	110.20	106.97	110.13
5021	NYSE	COR	Fri, Mar 13, 2015	105.26	106.38	105.12	106.15
5020	NYSE	COR	Thu, Mar 12, 2015	104.00	105.52	103.95	105.38
5019	NYSE	COR	Wed, Mar 11, 2015	103.40	104.10	102.95	103.84
5018	NYSE	COR	Tue, Mar 10, 2015	102.62	103.52	102.22	102.93
5017	NYSE	COR	Mon, Mar 9, 2015	102.47	103.58	102.01	103.34
5016	NYSE	COR	Fri, Mar 6, 2015	103.19	103.59	102.00	102.26
5015	NYSE	COR	Thu, Mar 5, 2015	103.74	103.92	103.17	103.64
5014	NYSE	COR	Wed, Mar 4, 2015	102.53	103.65	102.13	103.48
5013	NYSE	COR	Tue, Mar 3, 2015	103.41	103.97	102.50	103.04
5012	NYSE	COR	Mon, Mar 2, 2015	102.57	103.25	102.44	103.10
5011	NYSE	COR	Fri, Feb 27, 2015	103.08	103.31	102.49	102.76
5010	NYSE	COR	Thu, Feb 26, 2015	102.93	103.64	102.62	102.98
5009	NYSE	COR	Wed, Feb 25, 2015	102.97	103.71	102.75	103.29
5008	NYSE	COR	Tue, Feb 24, 2015	102.76	103.14	102.29	102.97
5007	NYSE	COR	Mon, Feb 23, 2015	101.98	102.89	101.79	102.76
5006	NYSE	COR	Fri, Feb 20, 2015	101.02	102.00	100.18	101.98
5005	NYSE	COR	Thu, Feb 19, 2015	100.52	101.03	100.09	101.01
5004	NYSE	COR	Wed, Feb 18, 2015	100.21	100.92	99.61	100.66
5003	NYSE	COR	Tue, Feb 17, 2015	100.21	100.85	99.68	100.60
5002	NYSE	COR	Fri, Feb 13, 2015	99.68	100.36	99.01	100.34
5001	NYSE	COR	Thu, Feb 12, 2015	98.83	99.85	98.23	99.83
5000	NYSE	COR	Wed, Feb 11, 2015	97.01	99.08	96.93	98.74
4999	NYSE	COR	Tue, Feb 10, 2015	96.34	97.01	95.77	96.91
4998	NYSE	COR	Mon, Feb 9, 2015	96.97	96.97	95.08	95.56
4997	NYSE	COR	Fri, Feb 6, 2015	96.95	98.23	96.59	97.04
4996	NYSE	COR	Thu, Feb 5, 2015	96.27	96.67	95.98	96.34
4995	NYSE	COR	Wed, Feb 4, 2015	95.62	96.45	95.23	95.87
4994	NYSE	COR	Tue, Feb 3, 2015	95.67	95.83	94.27	95.64
4993	NYSE	COR	Mon, Feb 2, 2015	95.57	95.77	93.60	95.15
4992	NYSE	COR	Fri, Jan 30, 2015	96.18	96.50	94.98	95.05
4991	NYSE	COR	Thu, Jan 29, 2015	96.87	97.13	94.89	96.34
4990	NYSE	COR	Wed, Jan 28, 2015	98.80	100.20	95.26	96.37
4989	NYSE	COR	Tue, Jan 27, 2015	95.17	96.49	94.71	95.92
4988	NYSE	COR	Mon, Jan 26, 2015	94.85	95.87	94.30	95.85
4987	NYSE	COR	Fri, Jan 23, 2015	94.38	95.16	94.30	94.73
4986	NYSE	COR	Thu, Jan 22, 2015	93.23	94.23	91.95	94.15
4985	NYSE	COR	Wed, Jan 21, 2015	92.38	93.00	91.90	92.78
4984	NYSE	COR	Tue, Jan 20, 2015	93.01	93.42	91.39	92.44
4983	NYSE	COR	Fri, Jan 16, 2015	91.14	92.46	90.35	92.42
4982	NYSE	COR	Thu, Jan 15, 2015	92.15	92.40	91.10	91.40
4981	NYSE	COR	Wed, Jan 14, 2015	91.42	92.87	90.59	92.10
4980	NYSE	COR	Tue, Jan 13, 2015	91.87	93.42	90.93	91.64
4979	NYSE	COR	Mon, Jan 12, 2015	93.77	94.35	90.55	90.93
4978	NYSE	COR	Fri, Jan 9, 2015	92.44	93.27	92.32	93.00
4977	NYSE	COR	Thu, Jan 8, 2015	91.74	92.77	91.16	92.19
4976	NYSE	COR	Wed, Jan 7, 2015	90.98	92.40	90.43	91.98
4975	NYSE	COR	Tue, Jan 6, 2015	90.14	91.42	89.52	90.18
4974	NYSE	COR	Mon, Jan 5, 2015	90.07	90.74	89.64	89.69
4973	NYSE	COR	Fri, Jan 2, 2015	90.61	91.32	89.82	90.46
4972	NYSE	COR	Wed, Dec 31, 2014	91.57	91.93	90.09	90.16
4971	NYSE	COR	Tue, Dec 30, 2014	91.47	91.67	91.08	91.28
4970	NYSE	COR	Mon, Dec 29, 2014	91.26	91.89	91.18	91.63
4969	NYSE	COR	Fri, Dec 26, 2014	91.54	92.21	91.30	91.51
4968	NYSE	COR	Wed, Dec 24, 2014	91.65	92.26	91.46	91.60
4967	NYSE	COR	Tue, Dec 23, 2014	92.40	92.65	90.69	91.42
4966	NYSE	COR	Mon, Dec 22, 2014	92.26	92.56	91.48	91.94
4965	NYSE	COR	Fri, Dec 19, 2014	92.04	92.56	91.12	91.68
4964	NYSE	COR	Thu, Dec 18, 2014	91.12	91.39	90.43	91.28
4963	NYSE	COR	Wed, Dec 17, 2014	89.82	91.02	89.49	90.56
4962	NYSE	COR	Tue, Dec 16, 2014	90.19	91.15	89.26	89.43
4961	NYSE	COR	Mon, Dec 15, 2014	91.55	91.72	89.98	90.69
4960	NYSE	COR	Fri, Dec 12, 2014	91.88	92.53	90.92	90.98
4959	NYSE	COR	Thu, Dec 11, 2014	91.93	92.84	91.52	92.55
4958	NYSE	COR	Wed, Dec 10, 2014	91.92	92.28	90.81	90.92
4957	NYSE	COR	Tue, Dec 9, 2014	91.45	92.25	90.77	92.09
4956	NYSE	COR	Mon, Dec 8, 2014	92.01	92.84	91.97	92.56
4955	NYSE	COR	Fri, Dec 5, 2014	92.38	92.56	91.86	92.21
4954	NYSE	COR	Thu, Dec 4, 2014	91.87	92.65	91.68	91.95
4953	NYSE	COR	Wed, Dec 3, 2014	91.99	92.39	91.72	91.99
4952	NYSE	COR	Tue, Dec 2, 2014	90.93	92.51	90.87	92.04
4951	NYSE	COR	Mon, Dec 1, 2014	90.64	91.40	90.28	90.84
4950	NYSE	COR	Fri, Nov 28, 2014	90.49	91.59	90.46	91.05
4949	NYSE	COR	Wed, Nov 26, 2014	90.22	90.80	89.50	90.09
4948	NYSE	COR	Tue, Nov 25, 2014	90.04	90.45	89.51	90.32
4947	NYSE	COR	Mon, Nov 24, 2014	89.21	90.10	89.21	90.04
4946	NYSE	COR	Fri, Nov 21, 2014	89.00	89.03	88.10	88.74
4945	NYSE	COR	Thu, Nov 20, 2014	89.19	89.31	88.34	88.90
4944	NYSE	COR	Wed, Nov 19, 2014	89.44	89.94	88.89	89.32
4943	NYSE	COR	Tue, Nov 18, 2014	89.00	89.97	88.67	89.76
4942	NYSE	COR	Mon, Nov 17, 2014	88.83	89.70	88.57	89.01
4941	NYSE	COR	Fri, Nov 14, 2014	88.87	89.24	88.34	88.83
4940	NYSE	COR	Thu, Nov 13, 2014	88.54	89.32	88.54	89.32
4939	NYSE	COR	Wed, Nov 12, 2014	87.95	88.78	87.54	88.71
4938	NYSE	COR	Tue, Nov 11, 2014	87.71	88.44	87.64	87.93
4937	NYSE	COR	Mon, Nov 10, 2014	87.02	87.86	86.52	87.71
4936	NYSE	COR	Fri, Nov 7, 2014	87.80	87.80	86.49	86.73
4935	NYSE	COR	Thu, Nov 6, 2014	87.96	88.11	86.82	87.40
4934	NYSE	COR	Wed, Nov 5, 2014	88.83	89.23	87.61	87.81
4933	NYSE	COR	Tue, Nov 4, 2014	86.63	88.22	86.50	88.19
4932	NYSE	COR	Mon, Nov 3, 2014	85.81	86.96	85.58	86.90
4931	NYSE	COR	Fri, Oct 31, 2014	85.06	85.99	84.77	85.41
4930	NYSE	COR	Thu, Oct 30, 2014	81.68	85.12	81.68	84.84
4929	NYSE	COR	Wed, Oct 29, 2014	79.58	80.19	79.26	79.74
4928	NYSE	COR	Tue, Oct 28, 2014	79.98	79.99	78.94	79.65
4927	NYSE	COR	Mon, Oct 27, 2014	78.34	79.99	78.29	79.45
4926	NYSE	COR	Fri, Oct 24, 2014	77.71	78.33	77.43	78.28
4925	NYSE	COR	Thu, Oct 23, 2014	77.32	77.90	77.18	77.44
4924	NYSE	COR	Wed, Oct 22, 2014	76.90	77.20	76.59	76.63
4923	NYSE	COR	Tue, Oct 21, 2014	76.20	76.86	76.02	76.62
4922	NYSE	COR	Mon, Oct 20, 2014	75.87	76.02	75.11	75.49
4921	NYSE	COR	Fri, Oct 17, 2014	75.47	76.18	75.32	75.84
4920	NYSE	COR	Thu, Oct 16, 2014	75.38	75.87	74.32	75.02
4919	NYSE	COR	Wed, Oct 15, 2014	75.79	76.41	74.51	76.02
4918	NYSE	COR	Tue, Oct 14, 2014	76.25	77.34	75.66	76.63
4917	NYSE	COR	Mon, Oct 13, 2014	76.94	77.19	75.75	75.84
4916	NYSE	COR	Fri, Oct 10, 2014	77.35	78.11	76.86	76.90
4915	NYSE	COR	Thu, Oct 9, 2014	77.89	78.46	77.14	77.20
4914	NYSE	COR	Wed, Oct 8, 2014	76.37	77.98	76.33	77.89
4913	NYSE	COR	Tue, Oct 7, 2014	77.20	77.24	76.48	76.50
4912	NYSE	COR	Mon, Oct 6, 2014	78.07	78.58	77.02	77.52
4911	NYSE	COR	Fri, Oct 3, 2014	77.11	78.21	77.11	77.89
4910	NYSE	COR	Thu, Oct 2, 2014	76.61	77.25	76.37	76.87
4909	NYSE	COR	Wed, Oct 1, 2014	78.21	78.21	76.44	76.69
4908	NYSE	COR	Tue, Sep 30, 2014	77.65	78.02	77.19	77.30
4907	NYSE	COR	Mon, Sep 29, 2014	77.05	77.84	76.95	77.63
4906	NYSE	COR	Fri, Sep 26, 2014	77.41	77.67	76.86	77.42
4905	NYSE	COR	Thu, Sep 25, 2014	77.71	78.02	77.09	77.49
4904	NYSE	COR	Wed, Sep 24, 2014	76.92	78.12	76.68	78.04
4903	NYSE	COR	Tue, Sep 23, 2014	76.72	77.15	76.43	76.79
4902	NYSE	COR	Mon, Sep 22, 2014	77.35	77.56	76.75	77.18
4901	NYSE	COR	Fri, Sep 19, 2014	77.47	78.12	77.32	77.33
4900	NYSE	COR	Thu, Sep 18, 2014	76.81	77.23	76.70	77.13
4899	NYSE	COR	Wed, Sep 17, 2014	77.25	77.29	76.19	76.53
4898	NYSE	COR	Tue, Sep 16, 2014	76.47	77.44	75.71	77.11
4897	NYSE	COR	Mon, Sep 15, 2014	76.99	77.10	76.55	76.84
4896	NYSE	COR	Fri, Sep 12, 2014	77.35	77.60	76.61	77.10
4895	NYSE	COR	Thu, Sep 11, 2014	77.52	77.73	76.73	77.35
4894	NYSE	COR	Wed, Sep 10, 2014	78.15	78.34	77.82	77.96
4893	NYSE	COR	Tue, Sep 9, 2014	78.22	78.33	77.83	78.00
4892	NYSE	COR	Mon, Sep 8, 2014	77.92	78.60	77.82	78.33
4891	NYSE	COR	Fri, Sep 5, 2014	77.18	78.26	76.98	78.14
4890	NYSE	COR	Thu, Sep 4, 2014	77.32	77.94	77.08	77.35
4889	NYSE	COR	Wed, Sep 3, 2014	77.51	77.65	77.19	77.36
4888	NYSE	COR	Tue, Sep 2, 2014	77.51	77.69	77.05	77.15
4887	NYSE	COR	Fri, Aug 29, 2014	77.00	77.41	76.80	77.39
4886	NYSE	COR	Thu, Aug 28, 2014	76.31	76.92	76.09	76.72
4885	NYSE	COR	Wed, Aug 27, 2014	76.97	76.97	76.00	76.37
4884	NYSE	COR	Tue, Aug 26, 2014	76.85	76.91	76.35	76.72
4883	NYSE	COR	Mon, Aug 25, 2014	77.03	77.29	76.67	76.92
4882	NYSE	COR	Fri, Aug 22, 2014	77.05	77.29	76.43	76.60
4881	NYSE	COR	Thu, Aug 21, 2014	77.06	77.37	76.88	76.93
4880	NYSE	COR	Wed, Aug 20, 2014	76.93	77.02	76.58	76.86
4879	NYSE	COR	Tue, Aug 19, 2014	76.68	77.10	76.63	76.93
4878	NYSE	COR	Mon, Aug 18, 2014	76.53	76.99	76.36	76.60
4877	NYSE	COR	Fri, Aug 15, 2014	76.79	77.00	76.10	76.33
4876	NYSE	COR	Thu, Aug 14, 2014	76.06	76.64	76.04	76.62
4875	NYSE	COR	Wed, Aug 13, 2014	76.17	76.49	75.94	76.14
4874	NYSE	COR	Tue, Aug 12, 2014	75.94	76.12	75.60	75.82
4873	NYSE	COR	Mon, Aug 11, 2014	75.77	76.39	75.53	75.89
4872	NYSE	COR	Fri, Aug 8, 2014	75.00	75.57	74.66	75.43
4871	NYSE	COR	Thu, Aug 7, 2014	76.37	76.46	74.86	74.96
4870	NYSE	COR	Wed, Aug 6, 2014	76.67	76.87	75.49	76.03
4869	NYSE	COR	Tue, Aug 5, 2014	77.27	77.78	76.84	77.05
4868	NYSE	COR	Mon, Aug 4, 2014	77.28	77.92	76.54	77.79
4867	NYSE	COR	Fri, Aug 1, 2014	76.96	77.83	76.73	77.30
4866	NYSE	COR	Thu, Jul 31, 2014	77.67	78.04	76.72	76.91
4865	NYSE	COR	Wed, Jul 30, 2014	77.99	78.46	77.69	77.95
4864	NYSE	COR	Tue, Jul 29, 2014	77.39	77.99	77.25	77.62
4863	NYSE	COR	Mon, Jul 28, 2014	76.75	77.72	76.57	77.40
4862	NYSE	COR	Fri, Jul 25, 2014	76.41	77.06	76.21	76.79
4861	NYSE	COR	Thu, Jul 24, 2014	77.05	79.13	75.62	76.37
4860	NYSE	COR	Wed, Jul 23, 2014	73.74	74.28	73.62	74.06
4859	NYSE	COR	Tue, Jul 22, 2014	73.06	73.88	73.02	73.72
4858	NYSE	COR	Mon, Jul 21, 2014	72.92	73.00	72.38	72.74
4857	NYSE	COR	Fri, Jul 18, 2014	72.85	73.30	72.56	73.06
4856	NYSE	COR	Thu, Jul 17, 2014	72.78	73.55	72.49	72.70
4855	NYSE	COR	Wed, Jul 16, 2014	72.99	72.99	72.40	72.97
4854	NYSE	COR	Tue, Jul 15, 2014	72.80	73.09	72.45	72.70
4853	NYSE	COR	Mon, Jul 14, 2014	73.32	73.50	72.85	73.10
4852	NYSE	COR	Fri, Jul 11, 2014	72.94	73.10	72.43	72.98
4851	NYSE	COR	Thu, Jul 10, 2014	72.54	73.14	72.01	72.92
4850	NYSE	COR	Wed, Jul 9, 2014	73.10	73.26	72.67	72.98
4849	NYSE	COR	Tue, Jul 8, 2014	73.00	73.07	72.60	72.87
4848	NYSE	COR	Mon, Jul 7, 2014	73.20	73.23	72.66	73.01
4847	NYSE	COR	Thu, Jul 3, 2014	73.33	73.42	73.05	73.23
4846	NYSE	COR	Wed, Jul 2, 2014	72.83	73.18	72.72	73.05
4845	NYSE	COR	Tue, Jul 1, 2014	72.67	73.26	72.59	72.98
4844	NYSE	COR	Mon, Jun 30, 2014	72.99	72.99	72.40	72.66
4843	NYSE	COR	Fri, Jun 27, 2014	72.59	73.25	72.43	72.87
4842	NYSE	COR	Thu, Jun 26, 2014	72.74	72.85	72.39	72.72
4841	NYSE	COR	Wed, Jun 25, 2014	72.58	73.11	72.40	72.74
4840	NYSE	COR	Tue, Jun 24, 2014	72.18	72.74	71.91	72.55
4839	NYSE	COR	Mon, Jun 23, 2014	72.47	72.77	72.27	72.48
4838	NYSE	COR	Fri, Jun 20, 2014	72.17	72.46	71.91	72.26
4837	NYSE	COR	Thu, Jun 19, 2014	72.18	72.42	71.64	71.93
4836	NYSE	COR	Wed, Jun 18, 2014	71.65	72.24	71.18	72.10
4835	NYSE	COR	Tue, Jun 17, 2014	71.37	71.93	71.18	71.74
4834	NYSE	COR	Mon, Jun 16, 2014	71.61	72.10	71.23	71.52
4833	NYSE	COR	Fri, Jun 13, 2014	71.45	71.90	71.00	71.78
4832	NYSE	COR	Thu, Jun 12, 2014	71.79	72.05	71.10	71.46
4831	NYSE	COR	Wed, Jun 11, 2014	71.88	72.06	71.47	71.92
4830	NYSE	COR	Tue, Jun 10, 2014	72.17	72.57	71.68	72.01
4829	NYSE	COR	Mon, Jun 9, 2014	72.40	72.84	72.11	72.34
4828	NYSE	COR	Fri, Jun 6, 2014	72.96	72.96	72.05	72.50
4827	NYSE	COR	Thu, Jun 5, 2014	73.51	73.81	72.53	72.79
4826	NYSE	COR	Wed, Jun 4, 2014	73.11	73.67	72.85	73.66
4825	NYSE	COR	Tue, Jun 3, 2014	72.95	73.20	72.67	73.09
4824	NYSE	COR	Mon, Jun 2, 2014	73.31	73.79	73.08	73.21
4823	NYSE	COR	Fri, May 30, 2014	73.34	73.57	72.72	73.18
4822	NYSE	COR	Thu, May 29, 2014	72.69	73.42	72.69	73.28
4821	NYSE	COR	Wed, May 28, 2014	72.36	72.84	72.09	72.68
4820	NYSE	COR	Tue, May 27, 2014	71.76	72.41	71.71	72.40
4819	NYSE	COR	Fri, May 23, 2014	71.55	71.71	71.15	71.64
4818	NYSE	COR	Thu, May 22, 2014	70.78	71.66	70.58	71.35
4817	NYSE	COR	Wed, May 21, 2014	69.79	70.81	69.79	70.71
4816	NYSE	COR	Tue, May 20, 2014	69.41	69.88	68.79	69.79
4815	NYSE	COR	Mon, May 19, 2014	68.53	69.50	68.31	69.42
4814	NYSE	COR	Fri, May 16, 2014	67.36	68.34	67.31	68.31
4813	NYSE	COR	Thu, May 15, 2014	66.89	67.51	66.69	67.50
4812	NYSE	COR	Wed, May 14, 2014	66.86	67.42	66.70	67.30
4811	NYSE	COR	Tue, May 13, 2014	66.55	67.00	66.05	66.85
4810	NYSE	COR	Mon, May 12, 2014	65.98	66.72	65.87	66.67
4809	NYSE	COR	Fri, May 9, 2014	64.52	65.75	64.02	65.58
4808	NYSE	COR	Thu, May 8, 2014	64.39	65.26	64.20	64.40
4807	NYSE	COR	Wed, May 7, 2014	64.87	64.96	64.26	64.54
4806	NYSE	COR	Tue, May 6, 2014	64.71	65.00	64.57	64.77
4805	NYSE	COR	Mon, May 5, 2014	64.00	65.30	63.88	65.10
4804	NYSE	COR	Fri, May 2, 2014	64.89	64.89	64.15	64.27
4803	NYSE	COR	Thu, May 1, 2014	64.76	65.17	63.85	64.87
4802	NYSE	COR	Wed, Apr 30, 2014	63.75	65.29	63.59	65.18
4801	NYSE	COR	Tue, Apr 29, 2014	63.70	64.30	63.56	63.99
4800	NYSE	COR	Mon, Apr 28, 2014	63.25	63.68	62.69	63.45
4799	NYSE	COR	Fri, Apr 25, 2014	64.53	64.79	62.55	62.83
4798	NYSE	COR	Thu, Apr 24, 2014	66.00	66.81	63.76	64.89
4797	NYSE	COR	Wed, Apr 23, 2014	64.80	65.19	64.50	64.84
4796	NYSE	COR	Tue, Apr 22, 2014	64.80	65.49	64.66	64.68
4795	NYSE	COR	Mon, Apr 21, 2014	64.21	65.15	64.21	64.80
4794	NYSE	COR	Thu, Apr 17, 2014	64.75	65.09	64.48	64.68
4793	NYSE	COR	Wed, Apr 16, 2014	64.87	65.14	64.30	64.95
4792	NYSE	COR	Tue, Apr 15, 2014	64.56	64.91	63.23	64.22
4791	NYSE	COR	Mon, Apr 14, 2014	64.44	64.68	63.85	64.51
4790	NYSE	COR	Fri, Apr 11, 2014	64.53	65.25	63.86	64.17
4789	NYSE	COR	Thu, Apr 10, 2014	65.91	66.18	64.74	65.00
4788	NYSE	COR	Wed, Apr 9, 2014	64.77	65.71	64.64	65.64
4787	NYSE	COR	Tue, Apr 8, 2014	64.14	64.48	63.40	64.17
4786	NYSE	COR	Mon, Apr 7, 2014	64.94	65.08	63.61	64.18
4785	NYSE	COR	Fri, Apr 4, 2014	65.99	66.34	64.85	65.05
4784	NYSE	COR	Thu, Apr 3, 2014	65.81	65.91	65.38	65.80
4783	NYSE	COR	Wed, Apr 2, 2014	65.75	66.37	65.55	65.58
4782	NYSE	COR	Tue, Apr 1, 2014	65.60	65.92	65.32	65.91
4781	NYSE	COR	Mon, Mar 31, 2014	65.30	65.64	65.06	65.59
4780	NYSE	COR	Fri, Mar 28, 2014	64.25	65.03	64.20	64.82
4779	NYSE	COR	Thu, Mar 27, 2014	64.81	64.82	63.72	64.11
4778	NYSE	COR	Wed, Mar 26, 2014	64.92	65.59	64.78	64.85
4777	NYSE	COR	Tue, Mar 25, 2014	64.61	65.31	63.98	64.56
4776	NYSE	COR	Mon, Mar 24, 2014	65.29	65.49	63.53	64.32
4775	NYSE	COR	Fri, Mar 21, 2014	66.55	66.63	64.56	64.82
4774	NYSE	COR	Thu, Mar 20, 2014	66.74	66.90	66.26	66.48
4773	NYSE	COR	Wed, Mar 19, 2014	68.05	68.10	66.59	66.87
4772	NYSE	COR	Tue, Mar 18, 2014	68.08	68.43	67.78	67.85
4771	NYSE	COR	Mon, Mar 17, 2014	67.73	68.18	67.64	68.08
4770	NYSE	COR	Fri, Mar 14, 2014	67.66	67.95	67.40	67.57
4769	NYSE	COR	Thu, Mar 13, 2014	68.01	68.21	67.55	67.79
4768	NYSE	COR	Wed, Mar 12, 2014	67.76	67.85	66.97	67.68
4767	NYSE	COR	Tue, Mar 11, 2014	69.11	69.47	68.17	68.34
4766	NYSE	COR	Mon, Mar 10, 2014	68.91	69.65	68.75	69.10
4765	NYSE	COR	Fri, Mar 7, 2014	69.25	69.27	68.56	68.94
4764	NYSE	COR	Thu, Mar 6, 2014	69.00	69.45	68.75	68.75
4763	NYSE	COR	Wed, Mar 5, 2014	69.00	69.15	68.70	68.89
4762	NYSE	COR	Tue, Mar 4, 2014	68.03	68.94	67.97	68.76
4761	NYSE	COR	Mon, Mar 3, 2014	67.11	67.69	66.97	67.50
4760	NYSE	COR	Fri, Feb 28, 2014	68.17	68.38	67.48	67.85
4759	NYSE	COR	Thu, Feb 27, 2014	68.01	68.25	67.65	67.98
4758	NYSE	COR	Wed, Feb 26, 2014	68.87	69.17	67.96	68.26
4757	NYSE	COR	Tue, Feb 25, 2014	68.39	68.99	68.24	68.72
4756	NYSE	COR	Mon, Feb 24, 2014	68.31	69.22	68.31	68.58
4755	NYSE	COR	Fri, Feb 21, 2014	68.42	69.15	68.16	68.40
4754	NYSE	COR	Thu, Feb 20, 2014	68.40	68.65	67.57	68.39
4753	NYSE	COR	Wed, Feb 19, 2014	68.12	69.02	67.98	68.11
4752	NYSE	COR	Tue, Feb 18, 2014	68.06	68.96	67.99	68.50
4751	NYSE	COR	Fri, Feb 14, 2014	67.73	68.36	67.60	68.00
4750	NYSE	COR	Thu, Feb 13, 2014	67.37	68.19	66.88	67.89
4749	NYSE	COR	Wed, Feb 12, 2014	67.81	68.82	67.58	67.74
4748	NYSE	COR	Tue, Feb 11, 2014	66.23	67.89	66.19	67.56
4747	NYSE	COR	Mon, Feb 10, 2014	66.46	66.48	65.72	66.37
4746	NYSE	COR	Fri, Feb 7, 2014	65.88	66.59	65.70	66.54
4745	NYSE	COR	Thu, Feb 6, 2014	64.86	65.61	64.40	65.51
4744	NYSE	COR	Wed, Feb 5, 2014	64.82	65.12	64.28	64.72
4743	NYSE	COR	Tue, Feb 4, 2014	65.38	65.68	64.86	65.01
4742	NYSE	COR	Mon, Feb 3, 2014	67.13	67.13	65.10	65.17
4741	NYSE	COR	Fri, Jan 31, 2014	66.60	67.49	66.13	67.22
4740	NYSE	COR	Thu, Jan 30, 2014	67.65	68.15	67.65	67.77
4739	NYSE	COR	Wed, Jan 29, 2014	66.67	67.92	66.67	67.26
4738	NYSE	COR	Tue, Jan 28, 2014	66.74	67.89	66.69	67.72
4737	NYSE	COR	Mon, Jan 27, 2014	67.04	67.51	66.64	66.81
4736	NYSE	COR	Fri, Jan 24, 2014	69.27	69.83	67.25	67.25
4735	NYSE	COR	Thu, Jan 23, 2014	70.00	70.88	69.22	69.64
4734	NYSE	COR	Wed, Jan 22, 2014	70.80	70.87	69.80	70.28
4733	NYSE	COR	Tue, Jan 21, 2014	70.88	71.17	70.27	70.52
4732	NYSE	COR	Fri, Jan 17, 2014	70.68	70.94	70.32	70.53
4731	NYSE	COR	Thu, Jan 16, 2014	70.60	70.68	70.26	70.50
4730	NYSE	COR	Wed, Jan 15, 2014	70.74	70.74	70.03	70.55
4729	NYSE	COR	Tue, Jan 14, 2014	70.66	70.96	69.61	70.54
4728	NYSE	COR	Mon, Jan 13, 2014	71.42	71.75	70.38	70.61
4727	NYSE	COR	Fri, Jan 10, 2014	71.49	71.55	71.04	71.34
4726	NYSE	COR	Thu, Jan 9, 2014	71.45	71.92	71.10	71.38
4725	NYSE	COR	Wed, Jan 8, 2014	70.33	71.41	70.28	71.14
4724	NYSE	COR	Tue, Jan 7, 2014	69.82	70.92	69.82	70.45
4723	NYSE	COR	Mon, Jan 6, 2014	70.34	70.54	69.35	69.69
4722	NYSE	COR	Fri, Jan 3, 2014	69.89	70.21	69.81	69.94
4721	NYSE	COR	Thu, Jan 2, 2014	70.11	70.23	69.48	69.89
4720	NYSE	COR	Tue, Dec 31, 2013	70.52	70.64	70.09	70.31
4719	NYSE	COR	Mon, Dec 30, 2013	70.25	70.52	70.01	70.38
4718	NYSE	COR	Fri, Dec 27, 2013	70.45	70.45	69.83	70.21
4717	NYSE	COR	Thu, Dec 26, 2013	70.25	70.63	70.01	70.30
4716	NYSE	COR	Tue, Dec 24, 2013	70.01	70.42	69.94	70.14
4715	NYSE	COR	Mon, Dec 23, 2013	70.13	70.27	69.77	70.03
4714	NYSE	COR	Fri, Dec 20, 2013	69.61	70.24	69.56	69.82
4713	NYSE	COR	Thu, Dec 19, 2013	69.37	69.75	69.17	69.63
4712	NYSE	COR	Wed, Dec 18, 2013	68.60	69.67	68.16	69.61
4711	NYSE	COR	Tue, Dec 17, 2013	68.72	68.76	68.04	68.35
4710	NYSE	COR	Mon, Dec 16, 2013	68.84	69.14	68.14	68.45
4709	NYSE	COR	Fri, Dec 13, 2013	68.81	68.96	67.74	68.45
4708	NYSE	COR	Thu, Dec 12, 2013	69.20	69.56	68.69	68.77
4707	NYSE	COR	Wed, Dec 11, 2013	69.67	69.98	68.74	68.80
4706	NYSE	COR	Tue, Dec 10, 2013	70.11	70.14	68.75	69.77
4705	NYSE	COR	Mon, Dec 9, 2013	70.47	71.21	70.25	70.63
4704	NYSE	COR	Fri, Dec 6, 2013	69.88	70.36	69.60	70.29
4703	NYSE	COR	Thu, Dec 5, 2013	69.24	69.61	68.88	69.14
4702	NYSE	COR	Wed, Dec 4, 2013	70.35	70.82	68.78	69.46
4701	NYSE	COR	Tue, Dec 3, 2013	70.54	70.72	70.03	70.57
4700	NYSE	COR	Mon, Dec 2, 2013	70.79	71.38	70.63	70.89
4699	NYSE	COR	Fri, Nov 29, 2013	70.70	70.88	70.39	70.53
4698	NYSE	COR	Wed, Nov 27, 2013	70.59	70.91	70.16	70.50
4697	NYSE	COR	Tue, Nov 26, 2013	70.77	71.16	70.29	70.61
4696	NYSE	COR	Mon, Nov 25, 2013	69.80	70.75	69.80	70.42
4695	NYSE	COR	Fri, Nov 22, 2013	69.81	70.19	69.79	70.02
4694	NYSE	COR	Thu, Nov 21, 2013	69.30	70.04	69.28	69.79
4693	NYSE	COR	Wed, Nov 20, 2013	68.88	69.62	68.80	69.34
4692	NYSE	COR	Tue, Nov 19, 2013	69.01	69.49	68.67	68.87
4691	NYSE	COR	Mon, Nov 18, 2013	69.99	70.00	68.94	69.15
4690	NYSE	COR	Fri, Nov 15, 2013	69.12	69.61	68.90	69.50
4689	NYSE	COR	Thu, Nov 14, 2013	68.34	69.36	68.26	69.22
4688	NYSE	COR	Wed, Nov 13, 2013	67.90	68.49	67.72	68.49
4687	NYSE	COR	Tue, Nov 12, 2013	68.18	68.44	67.82	68.29
4686	NYSE	COR	Mon, Nov 11, 2013	68.08	68.35	67.66	68.11
4685	NYSE	COR	Fri, Nov 8, 2013	66.92	68.02	66.75	68.00
4684	NYSE	COR	Thu, Nov 7, 2013	67.41	67.48	66.59	66.73
4683	NYSE	COR	Wed, Nov 6, 2013	67.17	67.40	66.56	67.16
4682	NYSE	COR	Tue, Nov 5, 2013	67.09	67.79	66.80	66.87
4681	NYSE	COR	Mon, Nov 4, 2013	66.50	67.10	66.25	67.09
4680	NYSE	COR	Fri, Nov 1, 2013	65.55	66.38	65.16	66.38
4679	NYSE	COR	Thu, Oct 31, 2013	65.05	65.98	64.62	65.33
4678	NYSE	COR	Wed, Oct 30, 2013	65.95	65.96	64.87	65.22
4677	NYSE	COR	Tue, Oct 29, 2013	65.38	65.80	65.11	65.80
4676	NYSE	COR	Mon, Oct 28, 2013	65.16	65.38	64.53	65.20
4675	NYSE	COR	Fri, Oct 25, 2013	64.84	65.31	64.55	65.24
4674	NYSE	COR	Thu, Oct 24, 2013	64.20	64.94	64.20	64.64
4673	NYSE	COR	Wed, Oct 23, 2013	63.63	64.00	63.24	63.83
4672	NYSE	COR	Tue, Oct 22, 2013	64.18	64.56	63.53	63.76
4671	NYSE	COR	Mon, Oct 21, 2013	64.57	64.64	63.62	63.87
4670	NYSE	COR	Fri, Oct 18, 2013	64.98	65.06	64.33	64.61
4669	NYSE	COR	Thu, Oct 17, 2013	63.77	64.80	63.65	64.62
4668	NYSE	COR	Wed, Oct 16, 2013	63.03	63.76	62.94	63.75
4667	NYSE	COR	Tue, Oct 15, 2013	63.05	63.28	62.63	62.81
4666	NYSE	COR	Mon, Oct 14, 2013	62.46	63.14	62.18	63.11
4665	NYSE	COR	Fri, Oct 11, 2013	62.48	62.88	62.38	62.65
4664	NYSE	COR	Thu, Oct 10, 2013	61.80	62.48	61.64	62.43
4663	NYSE	COR	Wed, Oct 9, 2013	61.29	61.48	60.78	61.27
4662	NYSE	COR	Tue, Oct 8, 2013	61.98	62.45	61.07	61.19
4661	NYSE	COR	Mon, Oct 7, 2013	62.27	62.36	61.88	61.97
4660	NYSE	COR	Fri, Oct 4, 2013	61.59	62.54	61.42	62.47
4659	NYSE	COR	Thu, Oct 3, 2013	62.06	62.34	61.18	61.42
4658	NYSE	COR	Wed, Oct 2, 2013	62.18	62.30	61.58	62.20
4657	NYSE	COR	Tue, Oct 1, 2013	61.18	62.50	61.10	62.48
4656	NYSE	COR	Mon, Sep 30, 2013	60.90	61.27	60.69	61.10
4655	NYSE	COR	Fri, Sep 27, 2013	60.91	61.35	60.73	61.28
4654	NYSE	COR	Thu, Sep 26, 2013	60.97	61.44	60.69	61.16
4653	NYSE	COR	Wed, Sep 25, 2013	60.83	61.33	60.83	61.01
4652	NYSE	COR	Tue, Sep 24, 2013	61.73	61.90	60.84	60.91
4651	NYSE	COR	Mon, Sep 23, 2013	61.68	61.83	61.28	61.57
4650	NYSE	COR	Fri, Sep 20, 2013	62.23	62.30	61.48	61.65
4649	NYSE	COR	Thu, Sep 19, 2013	61.85	62.44	61.78	62.23
4648	NYSE	COR	Wed, Sep 18, 2013	61.63	61.71	60.82	61.49
4647	NYSE	COR	Tue, Sep 17, 2013	61.00	61.59	60.93	61.59
4646	NYSE	COR	Mon, Sep 16, 2013	60.80	61.26	60.66	60.95
4645	NYSE	COR	Fri, Sep 13, 2013	60.63	60.78	60.09	60.28
4644	NYSE	COR	Thu, Sep 12, 2013	60.42	61.02	60.37	60.46
4643	NYSE	COR	Wed, Sep 11, 2013	59.43	60.49	59.41	60.49
4642	NYSE	COR	Tue, Sep 10, 2013	59.00	59.50	58.89	59.37
4641	NYSE	COR	Mon, Sep 9, 2013	58.31	58.79	58.15	58.66
4640	NYSE	COR	Fri, Sep 6, 2013	58.20	58.63	57.47	58.24
4639	NYSE	COR	Thu, Sep 5, 2013	58.00	58.33	57.88	58.15
4638	NYSE	COR	Wed, Sep 4, 2013	57.63	58.30	57.59	58.13
4637	NYSE	COR	Tue, Sep 3, 2013	57.46	57.88	57.21	57.39
4636	NYSE	COR	Fri, Aug 30, 2013	57.19	57.39	56.64	56.92
4635	NYSE	COR	Thu, Aug 29, 2013	56.87	57.33	56.66	57.15
4634	NYSE	COR	Wed, Aug 28, 2013	56.82	57.14	56.24	56.96
4633	NYSE	COR	Tue, Aug 27, 2013	57.04	57.12	56.59	56.87
4632	NYSE	COR	Mon, Aug 26, 2013	57.41	57.78	57.32	57.44
4631	NYSE	COR	Fri, Aug 23, 2013	57.41	57.63	57.10	57.45
4630	NYSE	COR	Thu, Aug 22, 2013	57.22	57.66	57.14	57.43
4629	NYSE	COR	Wed, Aug 21, 2013	57.26	57.54	56.94	57.07
4628	NYSE	COR	Tue, Aug 20, 2013	56.92	57.61	56.79	57.45
4627	NYSE	COR	Mon, Aug 19, 2013	56.54	57.10	56.50	56.85
4626	NYSE	COR	Fri, Aug 16, 2013	57.00	57.19	56.53	56.53
4625	NYSE	COR	Thu, Aug 15, 2013	57.71	57.78	56.79	57.27
4624	NYSE	COR	Wed, Aug 14, 2013	58.14	58.59	58.00	58.03
4623	NYSE	COR	Tue, Aug 13, 2013	58.70	58.97	57.98	58.14
4622	NYSE	COR	Mon, Aug 12, 2013	58.90	59.24	58.45	58.67
4621	NYSE	COR	Fri, Aug 9, 2013	59.46	59.75	59.24	59.49
4620	NYSE	COR	Thu, Aug 8, 2013	59.36	59.67	58.89	59.61
4619	NYSE	COR	Wed, Aug 7, 2013	58.31	59.17	58.21	58.74
4618	NYSE	COR	Tue, Aug 6, 2013	59.03	59.03	58.36	58.66
4617	NYSE	COR	Mon, Aug 5, 2013	58.38	59.10	58.29	59.03
4616	NYSE	COR	Fri, Aug 2, 2013	58.75	58.80	58.25	58.48
4615	NYSE	COR	Thu, Aug 1, 2013	58.39	59.12	58.37	58.80
4614	NYSE	COR	Wed, Jul 31, 2013	58.54	58.97	58.00	58.27
4613	NYSE	COR	Tue, Jul 30, 2013	58.84	58.89	58.09	58.23
4612	NYSE	COR	Mon, Jul 29, 2013	58.37	58.78	58.17	58.39
4611	NYSE	COR	Fri, Jul 26, 2013	57.41	58.58	57.28	58.47
4610	NYSE	COR	Thu, Jul 25, 2013	56.20	57.69	55.80	57.61
4609	NYSE	COR	Wed, Jul 24, 2013	58.32	59.30	56.58	56.77
4608	NYSE	COR	Tue, Jul 23, 2013	58.97	59.00	57.60	57.63
4607	NYSE	COR	Mon, Jul 22, 2013	58.74	59.10	58.60	58.99
4606	NYSE	COR	Fri, Jul 19, 2013	58.25	58.91	58.13	58.81
4605	NYSE	COR	Thu, Jul 18, 2013	58.58	58.95	58.04	58.31
4604	NYSE	COR	Wed, Jul 17, 2013	58.38	58.68	58.17	58.47
4603	NYSE	COR	Tue, Jul 16, 2013	58.33	58.61	58.14	58.28
4602	NYSE	COR	Mon, Jul 15, 2013	58.57	58.82	58.07	58.24
4601	NYSE	COR	Fri, Jul 12, 2013	58.02	58.42	57.68	58.39
4600	NYSE	COR	Thu, Jul 11, 2013	57.08	58.15	57.08	58.10
4599	NYSE	COR	Wed, Jul 10, 2013	55.95	56.60	55.91	56.55
4598	NYSE	COR	Tue, Jul 9, 2013	56.47	56.84	55.81	55.91
4597	NYSE	COR	Mon, Jul 8, 2013	55.83	56.30	55.59	56.28
4596	NYSE	COR	Fri, Jul 5, 2013	55.51	55.66	54.90	55.56
4595	NYSE	COR	Wed, Jul 3, 2013	54.50	55.24	54.40	55.09
4594	NYSE	COR	Tue, Jul 2, 2013	55.04	55.32	54.66	54.83
4593	NYSE	COR	Mon, Jul 1, 2013	56.11	56.23	54.97	55.01
4592	NYSE	COR	Fri, Jun 28, 2013	55.50	56.33	55.03	55.83
4591	NYSE	COR	Thu, Jun 27, 2013	55.37	55.76	55.10	55.31
4590	NYSE	COR	Wed, Jun 26, 2013	53.78	55.29	53.78	55.04
4589	NYSE	COR	Tue, Jun 25, 2013	53.74	53.77	53.06	53.55
4588	NYSE	COR	Mon, Jun 24, 2013	54.02	54.31	53.25	53.61
4587	NYSE	COR	Fri, Jun 21, 2013	54.24	54.93	54.15	54.34
4586	NYSE	COR	Thu, Jun 20, 2013	55.47	55.61	54.01	54.14
4585	NYSE	COR	Wed, Jun 19, 2013	55.78	56.39	55.39	55.56
4584	NYSE	COR	Tue, Jun 18, 2013	55.68	55.98	55.39	55.86
4583	NYSE	COR	Mon, Jun 17, 2013	55.13	55.68	55.05	55.66
4582	NYSE	COR	Fri, Jun 14, 2013	54.44	55.21	54.40	54.93
4581	NYSE	COR	Thu, Jun 13, 2013	54.61	54.69	54.04	54.56
4580	NYSE	COR	Wed, Jun 12, 2013	55.02	55.35	54.72	54.75
4579	NYSE	COR	Tue, Jun 11, 2013	53.96	55.18	53.94	54.81
4578	NYSE	COR	Mon, Jun 10, 2013	53.13	53.84	52.97	53.71
4577	NYSE	COR	Fri, Jun 7, 2013	52.70	53.25	52.70	52.94
4576	NYSE	COR	Thu, Jun 6, 2013	52.81	53.08	52.44	52.55
4575	NYSE	COR	Wed, Jun 5, 2013	53.04	53.37	52.84	52.90
4574	NYSE	COR	Tue, Jun 4, 2013	52.73	53.40	52.69	53.26
4573	NYSE	COR	Mon, Jun 3, 2013	54.01	54.14	52.38	52.68
4572	NYSE	COR	Fri, May 31, 2013	54.49	54.72	54.08	54.08
4571	NYSE	COR	Thu, May 30, 2013	54.00	55.02	53.90	54.72
4570	NYSE	COR	Wed, May 29, 2013	54.17	54.50	53.22	53.90
4569	NYSE	COR	Tue, May 28, 2013	54.77	55.20	54.05	54.37
4568	NYSE	COR	Fri, May 24, 2013	54.36	54.56	54.04	54.44
4567	NYSE	COR	Thu, May 23, 2013	54.32	54.80	54.05	54.58
4566	NYSE	COR	Wed, May 22, 2013	54.72	55.11	54.37	54.46
4565	NYSE	COR	Tue, May 21, 2013	54.77	54.94	54.40	54.65
4564	NYSE	COR	Mon, May 20, 2013	55.01	55.23	54.71	54.82
4563	NYSE	COR	Fri, May 17, 2013	54.44	55.07	54.18	54.99
4562	NYSE	COR	Thu, May 16, 2013	54.64	55.06	54.29	54.40
4561	NYSE	COR	Wed, May 15, 2013	55.00	55.48	54.65	55.01
4560	NYSE	COR	Tue, May 14, 2013	54.47	54.99	54.25	54.96
4559	NYSE	COR	Mon, May 13, 2013	54.68	54.88	54.45	54.48
4558	NYSE	COR	Fri, May 10, 2013	54.98	55.00	54.63	54.84
4557	NYSE	COR	Thu, May 9, 2013	54.91	55.09	54.49	54.81
4556	NYSE	COR	Wed, May 8, 2013	55.03	55.21	54.62	55.10
4555	NYSE	COR	Tue, May 7, 2013	54.59	55.04	54.37	54.98
4554	NYSE	COR	Mon, May 6, 2013	54.49	54.71	54.34	54.40
4553	NYSE	COR	Fri, May 3, 2013	55.01	55.08	54.42	54.57
4552	NYSE	COR	Thu, May 2, 2013	53.85	54.86	53.77	54.85
4551	NYSE	COR	Wed, May 1, 2013	54.06	54.40	53.76	53.84
4550	NYSE	COR	Tue, Apr 30, 2013	54.07	54.13	53.60	54.12
4549	NYSE	COR	Mon, Apr 29, 2013	53.33	54.28	53.25	54.06
4548	NYSE	COR	Fri, Apr 26, 2013	53.00	53.60	52.78	53.26
4547	NYSE	COR	Thu, Apr 25, 2013	55.82	56.00	53.13	53.41
4546	NYSE	COR	Wed, Apr 24, 2013	56.33	56.60	55.63	55.82
4545	NYSE	COR	Tue, Apr 23, 2013	56.39	56.91	55.94	56.30
4544	NYSE	COR	Mon, Apr 22, 2013	56.42	56.44	55.65	56.20
4543	NYSE	COR	Fri, Apr 19, 2013	55.61	55.99	55.24	55.92
4542	NYSE	COR	Thu, Apr 18, 2013	55.06	56.07	55.02	55.44
4541	NYSE	COR	Wed, Apr 17, 2013	54.78	55.19	54.45	55.06
4540	NYSE	COR	Tue, Apr 16, 2013	54.48	54.99	54.12	54.95
4539	NYSE	COR	Mon, Apr 15, 2013	54.14	54.35	53.84	54.04
4538	NYSE	COR	Fri, Apr 12, 2013	53.78	54.33	53.68	54.18
4537	NYSE	COR	Thu, Apr 11, 2013	53.28	54.16	53.25	53.81
4536	NYSE	COR	Wed, Apr 10, 2013	53.93	54.00	53.08	53.30
4535	NYSE	COR	Tue, Apr 9, 2013	52.75	53.15	52.49	52.92
4534	NYSE	COR	Mon, Apr 8, 2013	52.18	52.70	51.69	52.63
4533	NYSE	COR	Fri, Apr 5, 2013	51.43	52.12	51.41	52.08
4532	NYSE	COR	Thu, Apr 4, 2013	51.69	52.83	51.67	51.82
4531	NYSE	COR	Wed, Apr 3, 2013	52.57	52.83	51.32	51.69
4530	NYSE	COR	Tue, Apr 2, 2013	51.92	53.36	51.85	52.41
4529	NYSE	COR	Mon, Apr 1, 2013	51.38	51.66	51.29	51.64
4528	NYSE	COR	Thu, Mar 28, 2013	50.96	51.57	50.80	51.45
4527	NYSE	COR	Wed, Mar 27, 2013	50.51	50.90	50.33	50.71
4526	NYSE	COR	Tue, Mar 26, 2013	50.86	51.21	50.47	50.72
4525	NYSE	COR	Mon, Mar 25, 2013	49.95	50.95	49.84	50.59
4524	NYSE	COR	Fri, Mar 22, 2013	49.80	49.92	49.60	49.82
4523	NYSE	COR	Thu, Mar 21, 2013	50.11	50.54	49.56	49.79
4522	NYSE	COR	Wed, Mar 20, 2013	50.31	50.45	49.72	50.24
4521	NYSE	COR	Tue, Mar 19, 2013	51.39	52.15	49.92	50.06
4520	NYSE	COR	Mon, Mar 18, 2013	48.32	48.67	48.16	48.30
4519	NYSE	COR	Fri, Mar 15, 2013	49.14	49.25	48.82	48.89
4518	NYSE	COR	Thu, Mar 14, 2013	49.00	49.39	48.91	49.29
4517	NYSE	COR	Wed, Mar 13, 2013	48.71	48.90	48.57	48.86
4516	NYSE	COR	Tue, Mar 12, 2013	48.52	48.85	48.44	48.65
4515	NYSE	COR	Mon, Mar 11, 2013	48.36	48.74	48.29	48.55
4514	NYSE	COR	Fri, Mar 8, 2013	48.27	48.51	47.97	48.48
4513	NYSE	COR	Thu, Mar 7, 2013	48.44	48.65	47.68	48.08
4512	NYSE	COR	Wed, Mar 6, 2013	48.44	48.80	48.27	48.48
4511	NYSE	COR	Tue, Mar 5, 2013	48.04	48.40	47.96	48.27
4510	NYSE	COR	Mon, Mar 4, 2013	47.83	48.25	47.66	48.25
4509	NYSE	COR	Fri, Mar 1, 2013	47.22	48.14	46.89	47.98
4508	NYSE	COR	Thu, Feb 28, 2013	46.96	47.51	46.81	47.20
4507	NYSE	COR	Wed, Feb 27, 2013	46.66	47.21	46.58	47.03
4506	NYSE	COR	Tue, Feb 26, 2013	46.38	46.62	46.08	46.57
4505	NYSE	COR	Mon, Feb 25, 2013	47.10	47.25	46.18	46.18
4504	NYSE	COR	Fri, Feb 22, 2013	46.48	47.03	46.39	46.95
4503	NYSE	COR	Thu, Feb 21, 2013	46.48	46.62	46.16	46.48
4502	NYSE	COR	Wed, Feb 20, 2013	47.22	47.39	46.59	46.61
4501	NYSE	COR	Tue, Feb 19, 2013	46.67	47.24	46.62	47.22
4500	NYSE	COR	Fri, Feb 15, 2013	46.77	47.09	46.51	46.60
4499	NYSE	COR	Thu, Feb 14, 2013	46.67	46.99	46.60	46.77
4498	NYSE	COR	Wed, Feb 13, 2013	46.74	46.90	46.60	46.64
4497	NYSE	COR	Tue, Feb 12, 2013	46.70	47.05	46.60	46.96
4496	NYSE	COR	Mon, Feb 11, 2013	46.85	47.00	46.50	46.76
4495	NYSE	COR	Fri, Feb 8, 2013	46.52	46.90	46.46	46.89
4494	NYSE	COR	Thu, Feb 7, 2013	46.48	46.62	45.99	46.40
4493	NYSE	COR	Wed, Feb 6, 2013	46.18	46.47	46.17	46.47
4492	NYSE	COR	Tue, Feb 5, 2013	46.19	46.46	46.03	46.28
4491	NYSE	COR	Mon, Feb 4, 2013	46.35	46.61	45.99	46.04
4490	NYSE	COR	Fri, Feb 1, 2013	45.40	46.77	45.40	46.53
4489	NYSE	COR	Thu, Jan 31, 2013	45.52	45.56	45.17	45.37
4488	NYSE	COR	Wed, Jan 30, 2013	45.62	45.98	45.50	45.58
4487	NYSE	COR	Tue, Jan 29, 2013	45.13	45.77	45.02	45.54
4486	NYSE	COR	Mon, Jan 28, 2013	45.06	45.21	44.87	45.11
4485	NYSE	COR	Fri, Jan 25, 2013	45.78	45.84	44.87	45.03
4484	NYSE	COR	Thu, Jan 24, 2013	45.92	46.15	44.73	45.72
4483	NYSE	COR	Wed, Jan 23, 2013	45.67	46.59	45.60	46.18
4482	NYSE	COR	Tue, Jan 22, 2013	45.90	45.91	45.31	45.62
4481	NYSE	COR	Fri, Jan 18, 2013	45.47	45.85	45.28	45.85
4480	NYSE	COR	Thu, Jan 17, 2013	45.27	45.68	45.21	45.52
4479	NYSE	COR	Wed, Jan 16, 2013	45.11	45.31	44.89	45.02
4478	NYSE	COR	Tue, Jan 15, 2013	44.28	45.17	44.20	45.07
4477	NYSE	COR	Mon, Jan 14, 2013	43.99	44.37	43.80	44.29
4476	NYSE	COR	Fri, Jan 11, 2013	43.92	44.00	43.51	43.84
4475	NYSE	COR	Thu, Jan 10, 2013	43.95	43.99	43.69	43.89
4474	NYSE	COR	Wed, Jan 9, 2013	43.81	43.99	43.58	43.77
4473	NYSE	COR	Tue, Jan 8, 2013	43.76	44.10	43.73	43.77
4472	NYSE	COR	Mon, Jan 7, 2013	43.70	43.89	43.50	43.83
4471	NYSE	COR	Fri, Jan 4, 2013	43.22	43.73	43.01	43.69
4470	NYSE	COR	Thu, Jan 3, 2013	43.54	43.55	43.20	43.40
4469	NYSE	COR	Wed, Jan 2, 2013	43.59	43.74	43.23	43.49
4468	NYSE	COR	Mon, Dec 31, 2012	42.74	43.22	42.63	43.18
4467	NYSE	COR	Fri, Dec 28, 2012	43.12	43.34	42.80	42.82
4466	NYSE	COR	Thu, Dec 27, 2012	43.18	43.34	42.76	43.23
4465	NYSE	COR	Wed, Dec 26, 2012	43.50	43.61	42.95	43.12
4464	NYSE	COR	Mon, Dec 24, 2012	43.52	43.68	43.21	43.46
4463	NYSE	COR	Fri, Dec 21, 2012	43.44	43.93	43.44	43.64
4462	NYSE	COR	Thu, Dec 20, 2012	43.75	43.81	43.47	43.80
4461	NYSE	COR	Wed, Dec 19, 2012	43.90	43.96	43.46	43.65
4460	NYSE	COR	Tue, Dec 18, 2012	43.76	44.02	43.55	43.91
4459	NYSE	COR	Mon, Dec 17, 2012	43.36	43.78	43.27	43.78
4458	NYSE	COR	Fri, Dec 14, 2012	42.71	43.38	42.62	43.36
4457	NYSE	COR	Thu, Dec 13, 2012	42.78	43.15	42.55	42.85
4456	NYSE	COR	Wed, Dec 12, 2012	43.20	43.25	42.32	42.71
4455	NYSE	COR	Tue, Dec 11, 2012	42.46	43.18	42.39	43.12
4454	NYSE	COR	Mon, Dec 10, 2012	42.31	42.50	42.14	42.23
4453	NYSE	COR	Fri, Dec 7, 2012	42.78	42.79	42.15	42.27
4452	NYSE	COR	Thu, Dec 6, 2012	42.33	42.72	42.20	42.56
4451	NYSE	COR	Wed, Dec 5, 2012	42.75	42.75	42.02	42.26
4450	NYSE	COR	Tue, Dec 4, 2012	42.33	42.85	42.33	42.75
4449	NYSE	COR	Mon, Dec 3, 2012	42.26	42.59	42.19	42.41
4448	NYSE	COR	Fri, Nov 30, 2012	41.56	42.24	41.47	42.22
4447	NYSE	COR	Thu, Nov 29, 2012	41.49	41.78	41.34	41.52
4446	NYSE	COR	Wed, Nov 28, 2012	41.16	41.29	40.84	41.20
4445	NYSE	COR	Tue, Nov 27, 2012	41.18	41.51	41.08	41.22
4444	NYSE	COR	Mon, Nov 26, 2012	41.35	41.49	41.15	41.45
4443	NYSE	COR	Fri, Nov 23, 2012	40.85	41.49	40.82	41.38
4442	NYSE	COR	Wed, Nov 21, 2012	40.78	40.91	40.69	40.85
4441	NYSE	COR	Tue, Nov 20, 2012	40.62	40.80	40.40	40.80
4440	NYSE	COR	Mon, Nov 19, 2012	40.48	40.79	40.37	40.69
4439	NYSE	COR	Fri, Nov 16, 2012	40.23	40.46	39.94	40.26
4438	NYSE	COR	Thu, Nov 15, 2012	40.15	40.36	39.90	40.16
4437	NYSE	COR	Wed, Nov 14, 2012	40.34	40.94	40.12	40.21
4436	NYSE	COR	Tue, Nov 13, 2012	40.00	40.99	39.90	40.71
4435	NYSE	COR	Mon, Nov 12, 2012	40.60	40.60	39.92	40.06
4434	NYSE	COR	Fri, Nov 9, 2012	40.25	40.82	40.03	40.47
4433	NYSE	COR	Thu, Nov 8, 2012	40.65	40.85	39.93	40.33
4432	NYSE	COR	Wed, Nov 7, 2012	40.13	40.97	39.65	40.76
4431	NYSE	COR	Tue, Nov 6, 2012	40.25	40.62	40.00	40.36
4430	NYSE	COR	Mon, Nov 5, 2012	40.28	40.58	40.12	40.26
4429	NYSE	COR	Fri, Nov 2, 2012	41.00	41.23	40.48	40.50
4428	NYSE	COR	Thu, Nov 1, 2012	39.55	41.12	39.51	40.92
4427	NYSE	COR	Wed, Oct 31, 2012	39.62	39.89	39.28	39.44
4426	NYSE	COR	Fri, Oct 26, 2012	39.79	39.90	39.22	39.34
4425	NYSE	COR	Thu, Oct 25, 2012	39.98	40.36	39.41	39.76
4424	NYSE	COR	Wed, Oct 24, 2012	39.97	40.16	39.63	39.66
4423	NYSE	COR	Tue, Oct 23, 2012	40.00	40.13	39.76	39.93
4422	NYSE	COR	Mon, Oct 22, 2012	40.19	40.56	39.90	40.43
4421	NYSE	COR	Fri, Oct 19, 2012	40.61	40.64	40.11	40.28
4420	NYSE	COR	Thu, Oct 18, 2012	40.43	40.85	40.38	40.68
4419	NYSE	COR	Wed, Oct 17, 2012	40.83	40.95	40.37	40.53
4418	NYSE	COR	Tue, Oct 16, 2012	40.00	40.85	39.91	40.75
4417	NYSE	COR	Mon, Oct 15, 2012	39.50	39.93	39.37	39.91
4416	NYSE	COR	Fri, Oct 12, 2012	39.51	39.72	39.38	39.50
4415	NYSE	COR	Thu, Oct 11, 2012	39.51	39.70	39.34	39.47
4414	NYSE	COR	Wed, Oct 10, 2012	39.56	39.61	39.16	39.39
4413	NYSE	COR	Tue, Oct 9, 2012	39.72	39.88	39.23	39.68
4412	NYSE	COR	Mon, Oct 8, 2012	39.47	39.87	39.35	39.78
4411	NYSE	COR	Fri, Oct 5, 2012	39.44	39.85	39.29	39.52
4410	NYSE	COR	Thu, Oct 4, 2012	39.23	39.70	39.14	39.36
4409	NYSE	COR	Wed, Oct 3, 2012	39.05	39.22	38.86	39.06
4408	NYSE	COR	Tue, Oct 2, 2012	39.03	39.30	38.76	39.03
4407	NYSE	COR	Mon, Oct 1, 2012	38.79	39.07	38.69	38.99
4406	NYSE	COR	Fri, Sep 28, 2012	38.95	39.05	38.64	38.71
4405	NYSE	COR	Thu, Sep 27, 2012	39.02	39.02	39.02	39.02
4404	NYSE	COR	Wed, Sep 26, 2012	38.65	38.65	38.65	38.65
4403	NYSE	COR	Tue, Sep 25, 2012	38.85	38.85	38.85	38.85
4402	NYSE	COR	Mon, Sep 24, 2012	39.36	39.36	39.36	39.36
4401	NYSE	COR	Fri, Sep 21, 2012	38.97	38.97	38.97	38.97
4400	NYSE	COR	Thu, Sep 20, 2012	38.33	38.33	38.33	38.33
4399	NYSE	COR	Wed, Sep 19, 2012	38.17	38.17	38.17	38.17
4398	NYSE	COR	Tue, Sep 18, 2012	38.31	38.31	38.31	38.31
4397	NYSE	COR	Mon, Sep 17, 2012	38.02	38.02	38.02	38.02
4396	NYSE	COR	Fri, Sep 14, 2012	38.03	38.19	37.12	37.36
4395	NYSE	COR	Thu, Sep 13, 2012	38.06	38.06	38.06	38.06
4394	NYSE	COR	Wed, Sep 12, 2012	37.90	37.90	37.90	37.90
4393	NYSE	COR	Tue, Sep 11, 2012	37.77	37.77	37.77	37.77
4392	NYSE	COR	Mon, Sep 10, 2012	38.03	38.03	38.03	38.03
4391	NYSE	COR	Fri, Sep 7, 2012	38.18	38.18	38.18	38.18
4390	NYSE	COR	Thu, Sep 6, 2012	38.64	38.64	38.64	38.64
4389	NYSE	COR	Wed, Sep 5, 2012	38.18	38.18	38.18	38.18
4388	NYSE	COR	Tue, Sep 4, 2012	38.78	38.78	38.78	38.78
4387	NYSE	COR	Fri, Aug 31, 2012	38.52	38.52	38.52	38.52
4386	NYSE	COR	Thu, Aug 30, 2012	1827.06	4756.01	1809.34	38.10
4385	NYSE	COR	Wed, Aug 29, 2012	37.63	37.75	37.41	37.65
4384	NYSE	COR	Tue, Aug 28, 2012	37.77	37.81	36.73	37.50
4383	NYSE	COR	Mon, Aug 27, 2012	38.11	38.16	37.82	37.94
4382	NYSE	COR	Fri, Aug 24, 2012	37.89	38.26	37.82	38.10
4381	NYSE	COR	Thu, Aug 23, 2012	37.82	38.15	37.76	37.98
4380	NYSE	COR	Wed, Aug 22, 2012	37.58	38.07	37.42	37.92
4379	NYSE	COR	Tue, Aug 21, 2012	37.68	38.06	37.50	37.56
4378	NYSE	COR	Mon, Aug 20, 2012	37.40	37.82	37.38	37.71
4377	NYSE	COR	Fri, Aug 17, 2012	37.23	37.74	36.91	37.54
4376	NYSE	COR	Thu, Aug 16, 2012	37.51	37.70	37.17	37.58
4375	NYSE	COR	Wed, Aug 15, 2012	38.36	38.51	37.93	38.02
4374	NYSE	COR	Tue, Aug 14, 2012	38.69	38.77	38.18	38.29
4373	NYSE	COR	Mon, Aug 13, 2012	38.59	38.69	38.15	38.59
4372	NYSE	COR	Fri, Aug 10, 2012	38.70	38.74	38.25	38.69
4371	NYSE	COR	Thu, Aug 9, 2012	38.45	39.36	38.45	38.69
4370	NYSE	COR	Wed, Aug 8, 2012	39.18	39.18	38.64	38.70
4369	NYSE	COR	Tue, Aug 7, 2012	39.25	39.60	39.20	39.34
4368	NYSE	COR	Mon, Aug 6, 2012	39.40	39.66	39.20	39.22
4367	NYSE	COR	Fri, Aug 3, 2012	39.30	39.76	39.29	39.39
4366	NYSE	COR	Thu, Aug 2, 2012	39.07	39.28	38.48	38.87
4365	NYSE	COR	Wed, Aug 1, 2012	39.89	40.11	39.31	39.34
4364	NYSE	COR	Tue, Jul 31, 2012	39.48	40.20	39.06	39.70
4363	NYSE	COR	Mon, Jul 30, 2012	38.72	38.76	38.29	38.53
4362	NYSE	COR	Fri, Jul 27, 2012	38.00	38.93	37.93	38.66
4361	NYSE	COR	Thu, Jul 26, 2012	38.18	38.65	36.91	37.96
4360	NYSE	COR	Wed, Jul 25, 2012	38.38	38.40	37.82	37.95
4359	NYSE	COR	Tue, Jul 24, 2012	38.78	38.80	37.97	38.20
4358	NYSE	COR	Mon, Jul 23, 2012	38.95	38.99	38.46	38.65
4357	NYSE	COR	Fri, Jul 20, 2012	39.40	39.59	39.04	39.21
4356	NYSE	COR	Thu, Jul 19, 2012	39.73	39.98	39.57	39.73
4355	NYSE	COR	Wed, Jul 18, 2012	39.79	40.36	39.47	39.75
4354	NYSE	COR	Tue, Jul 17, 2012	39.51	39.92	39.19	39.79
4353	NYSE	COR	Mon, Jul 16, 2012	39.55	39.55	39.29	39.41
4352	NYSE	COR	Fri, Jul 13, 2012	39.22	39.81	38.92	39.64
4351	NYSE	COR	Thu, Jul 12, 2012	39.26	39.38	38.78	39.16
4350	NYSE	COR	Wed, Jul 11, 2012	38.92	39.50	38.92	39.29
4349	NYSE	COR	Tue, Jul 10, 2012	39.06	39.22	38.72	38.94
4348	NYSE	COR	Mon, Jul 9, 2012	38.63	39.04	38.63	38.90
4347	NYSE	COR	Fri, Jul 6, 2012	39.13	39.43	38.69	38.76
4346	NYSE	COR	Thu, Jul 5, 2012	39.55	39.75	39.31	39.46
4345	NYSE	COR	Tue, Jul 3, 2012	39.85	39.88	39.57	39.78
4344	NYSE	COR	Mon, Jul 2, 2012	39.53	39.87	39.40	39.85
4343	NYSE	COR	Fri, Jun 29, 2012	39.08	39.35	38.92	39.35
4342	NYSE	COR	Thu, Jun 28, 2012	37.95	38.81	37.50	38.74
4341	NYSE	COR	Wed, Jun 27, 2012	37.66	38.20	37.58	38.13
4340	NYSE	COR	Tue, Jun 26, 2012	37.81	38.00	37.57	37.71
4339	NYSE	COR	Mon, Jun 25, 2012	37.58	37.85	37.43	37.75
4338	NYSE	COR	Fri, Jun 22, 2012	37.91	38.07	37.58	37.93
4337	NYSE	COR	Thu, Jun 21, 2012	38.05	38.19	37.61	37.69
4336	NYSE	COR	Wed, Jun 20, 2012	37.92	38.14	37.62	37.96
4335	NYSE	COR	Tue, Jun 19, 2012	37.86	38.53	37.78	38.04
4334	NYSE	COR	Mon, Jun 18, 2012	37.19	38.03	37.12	37.81
4333	NYSE	COR	Fri, Jun 15, 2012	37.15	37.30	36.91	37.29
4332	NYSE	COR	Thu, Jun 14, 2012	36.76	37.12	36.68	36.96
4331	NYSE	COR	Wed, Jun 13, 2012	36.90	37.06	36.35	36.45
4330	NYSE	COR	Tue, Jun 12, 2012	36.47	37.02	36.21	37.00
4329	NYSE	COR	Mon, Jun 11, 2012	37.29	37.29	36.46	36.46
4328	NYSE	COR	Fri, Jun 8, 2012	36.89	37.27	36.89	37.06
4327	NYSE	COR	Thu, Jun 7, 2012	37.53	37.58	36.94	36.98
4326	NYSE	COR	Wed, Jun 6, 2012	36.91	37.32	36.58	37.30
4325	NYSE	COR	Tue, Jun 5, 2012	36.28	36.81	36.05	36.75
4324	NYSE	COR	Mon, Jun 4, 2012	36.24	36.45	36.02	36.41
4323	NYSE	COR	Fri, Jun 1, 2012	36.65	36.83	36.26	36.28
4322	NYSE	COR	Thu, May 31, 2012	36.80	37.26	36.54	36.99
4321	NYSE	COR	Wed, May 30, 2012	36.36	37.06	36.22	36.85
4320	NYSE	COR	Tue, May 29, 2012	37.00	37.10	36.39	36.51
4319	NYSE	COR	Fri, May 25, 2012	36.53	36.99	36.44	36.90
4318	NYSE	COR	Thu, May 24, 2012	36.31	36.56	36.12	36.46
4317	NYSE	COR	Wed, May 23, 2012	36.14	36.50	35.98	36.31
4316	NYSE	COR	Tue, May 22, 2012	36.68	36.73	36.09	36.25
4315	NYSE	COR	Mon, May 21, 2012	35.98	36.42	35.98	36.08
4314	NYSE	COR	Fri, May 18, 2012	36.45	36.66	35.94	35.99
4313	NYSE	COR	Thu, May 17, 2012	36.52	36.76	36.44	36.44
4312	NYSE	COR	Wed, May 16, 2012	36.54	37.01	36.48	36.70
4311	NYSE	COR	Tue, May 15, 2012	36.54	36.89	36.35	36.40
4310	NYSE	COR	Mon, May 14, 2012	36.36	36.87	36.24	36.65
4309	NYSE	COR	Fri, May 11, 2012	36.45	37.03	36.45	36.62
4308	NYSE	COR	Thu, May 10, 2012	36.36	37.12	36.28	36.58
4307	NYSE	COR	Wed, May 9, 2012	35.92	36.25	35.59	36.01
4306	NYSE	COR	Tue, May 8, 2012	35.68	36.22	35.48	36.16
4305	NYSE	COR	Mon, May 7, 2012	36.11	36.31	35.89	35.95
4304	NYSE	COR	Fri, May 4, 2012	36.54	36.62	36.15	36.17
4303	NYSE	COR	Thu, May 3, 2012	37.16	37.19	36.44	36.55
4302	NYSE	COR	Wed, May 2, 2012	37.25	37.51	37.14	37.21
4301	NYSE	COR	Tue, May 1, 2012	37.06	37.58	36.90	37.30
4300	NYSE	COR	Mon, Apr 30, 2012	36.85	37.33	36.81	37.21
4299	NYSE	COR	Fri, Apr 27, 2012	37.15	37.20	36.60	36.90
4298	NYSE	COR	Thu, Apr 26, 2012	37.87	37.87	36.87	36.97
4297	NYSE	COR	Wed, Apr 25, 2012	37.70	38.17	37.51	37.85
4296	NYSE	COR	Tue, Apr 24, 2012	37.42	37.72	37.23	37.50
4295	NYSE	COR	Mon, Apr 23, 2012	36.80	37.68	36.28	37.49
4294	NYSE	COR	Fri, Apr 20, 2012	37.71	37.90	37.52	37.75
4293	NYSE	COR	Thu, Apr 19, 2012	37.54	37.74	37.23	37.48
4292	NYSE	COR	Wed, Apr 18, 2012	38.11	38.20	37.41	37.45
4291	NYSE	COR	Tue, Apr 17, 2012	37.70	38.38	37.60	38.22
4290	NYSE	COR	Mon, Apr 16, 2012	37.62	37.73	37.39	37.48
4289	NYSE	COR	Fri, Apr 13, 2012	38.03	38.34	37.49	37.53
4288	NYSE	COR	Thu, Apr 12, 2012	39.00	39.49	38.78	38.81
4287	NYSE	COR	Wed, Apr 11, 2012	38.72	38.85	38.52	38.78
4286	NYSE	COR	Tue, Apr 10, 2012	38.46	38.86	38.25	38.39
4285	NYSE	COR	Mon, Apr 9, 2012	38.10	38.70	37.65	38.44
4284	NYSE	COR	Thu, Apr 5, 2012	38.28	38.54	38.20	38.22
4283	NYSE	COR	Wed, Apr 4, 2012	38.40	38.79	38.30	38.48
4282	NYSE	COR	Tue, Apr 3, 2012	39.13	39.22	38.46	38.68
4281	NYSE	COR	Mon, Apr 2, 2012	39.70	39.74	39.03	39.19
4280	NYSE	COR	Fri, Mar 30, 2012	39.49	39.76	39.15	39.66
4279	NYSE	COR	Thu, Mar 29, 2012	38.84	39.27	38.83	39.20
4278	NYSE	COR	Wed, Mar 28, 2012	39.47	39.67	38.95	39.08
4277	NYSE	COR	Tue, Mar 27, 2012	39.68	39.70	39.39	39.48
4276	NYSE	COR	Mon, Mar 26, 2012	39.15	39.60	39.01	39.60
4275	NYSE	COR	Fri, Mar 23, 2012	38.14	39.20	38.14	38.96
4274	NYSE	COR	Thu, Mar 22, 2012	38.28	38.74	38.26	38.29
4273	NYSE	COR	Wed, Mar 21, 2012	38.69	38.79	38.52	38.56
4272	NYSE	COR	Tue, Mar 20, 2012	38.30	38.85	38.30	38.81
4271	NYSE	COR	Mon, Mar 19, 2012	38.22	38.68	38.12	38.56
4270	NYSE	COR	Fri, Mar 16, 2012	38.06	38.54	38.06	38.32
4269	NYSE	COR	Thu, Mar 15, 2012	38.24	38.25	37.81	37.91
4268	NYSE	COR	Wed, Mar 14, 2012	37.88	38.51	37.82	38.24
4267	NYSE	COR	Tue, Mar 13, 2012	37.98	38.10	37.65	38.02
4266	NYSE	COR	Mon, Mar 12, 2012	37.79	38.05	37.70	37.74
4265	NYSE	COR	Fri, Mar 9, 2012	37.45	37.95	37.38	37.86
4264	NYSE	COR	Thu, Mar 8, 2012	37.00	37.51	36.91	37.45
4263	NYSE	COR	Wed, Mar 7, 2012	36.40	36.91	36.31	36.85
4262	NYSE	COR	Tue, Mar 6, 2012	36.36	36.81	36.20	36.28
4261	NYSE	COR	Mon, Mar 5, 2012	36.54	36.88	36.46	36.55
4260	NYSE	COR	Fri, Mar 2, 2012	37.22	37.30	36.56	36.59
4259	NYSE	COR	Thu, Mar 1, 2012	37.19	37.62	37.19	37.30
4258	NYSE	COR	Wed, Feb 29, 2012	37.66	37.79	37.32	37.37
4257	NYSE	COR	Tue, Feb 28, 2012	37.71	37.87	37.58	37.70
4256	NYSE	COR	Mon, Feb 27, 2012	37.47	37.84	37.45	37.70
4255	NYSE	COR	Fri, Feb 24, 2012	37.38	37.75	37.13	37.70
4254	NYSE	COR	Thu, Feb 23, 2012	36.89	37.45	36.89	37.44
4253	NYSE	COR	Wed, Feb 22, 2012	36.28	36.84	36.22	36.80
4252	NYSE	COR	Tue, Feb 21, 2012	36.70	36.76	36.11	36.19
4251	NYSE	COR	Fri, Feb 17, 2012	37.04	37.15	36.56	36.68
4250	NYSE	COR	Thu, Feb 16, 2012	36.65	36.99	36.61	36.96
4249	NYSE	COR	Wed, Feb 15, 2012	37.58	37.72	36.64	36.71
4248	NYSE	COR	Tue, Feb 14, 2012	37.14	37.80	37.14	37.55
4247	NYSE	COR	Mon, Feb 13, 2012	37.68	38.05	36.91	37.21
4246	NYSE	COR	Fri, Feb 10, 2012	38.81	38.88	38.38	38.60
4245	NYSE	COR	Thu, Feb 9, 2012	39.33	39.33	38.95	38.97
4244	NYSE	COR	Wed, Feb 8, 2012	38.98	39.52	38.73	39.35
4243	NYSE	COR	Tue, Feb 7, 2012	38.85	38.97	38.46	38.87
4242	NYSE	COR	Mon, Feb 6, 2012	39.10	39.32	38.85	38.98
4241	NYSE	COR	Fri, Feb 3, 2012	39.55	39.72	39.08	39.23
4240	NYSE	COR	Thu, Feb 2, 2012	39.58	39.79	38.93	39.34
4239	NYSE	COR	Wed, Feb 1, 2012	39.23	39.90	39.13	39.81
4238	NYSE	COR	Tue, Jan 31, 2012	39.02	39.68	38.86	38.97
4237	NYSE	COR	Mon, Jan 30, 2012	38.88	39.00	38.56	38.82
4236	NYSE	COR	Fri, Jan 27, 2012	38.91	39.65	38.56	38.98
4235	NYSE	COR	Thu, Jan 26, 2012	38.88	39.33	37.53	39.00
4234	NYSE	COR	Wed, Jan 25, 2012	39.45	39.81	39.02	39.72
4233	NYSE	COR	Tue, Jan 24, 2012	39.63	39.75	39.47	39.55
4232	NYSE	COR	Mon, Jan 23, 2012	39.99	40.22	39.46	39.80
4231	NYSE	COR	Fri, Jan 20, 2012	39.47	40.12	39.35	40.09
4230	NYSE	COR	Thu, Jan 19, 2012	38.94	39.46	38.73	39.40
4229	NYSE	COR	Wed, Jan 18, 2012	38.46	39.04	38.19	39.04
4228	NYSE	COR	Tue, Jan 17, 2012	38.30	38.57	38.10	38.30
4227	NYSE	COR	Fri, Jan 13, 2012	38.42	38.54	37.68	37.80
4226	NYSE	COR	Thu, Jan 12, 2012	38.78	38.93	38.57	38.84
4225	NYSE	COR	Wed, Jan 11, 2012	38.89	38.92	38.45	38.61
4224	NYSE	COR	Tue, Jan 10, 2012	38.85	39.16	38.68	39.01
4223	NYSE	COR	Mon, Jan 9, 2012	38.58	38.72	38.15	38.57
4222	NYSE	COR	Fri, Jan 6, 2012	38.50	38.72	38.25	38.59
4221	NYSE	COR	Thu, Jan 5, 2012	37.89	38.49	37.82	38.49
4220	NYSE	COR	Wed, Jan 4, 2012	38.06	38.32	37.75	38.20
4219	NYSE	COR	Tue, Jan 3, 2012	37.77	38.38	37.68	38.07
4218	NYSE	COR	Fri, Dec 30, 2011	37.28	37.44	37.17	37.19
4217	NYSE	COR	Thu, Dec 29, 2011	36.87	37.40	36.81	37.33
4216	NYSE	COR	Wed, Dec 28, 2011	37.73	37.76	36.80	36.83
4215	NYSE	COR	Tue, Dec 27, 2011	37.32	37.79	37.25	37.71
4214	NYSE	COR	Fri, Dec 23, 2011	37.31	37.46	37.12	37.42
4213	NYSE	COR	Thu, Dec 22, 2011	37.04	37.33	36.96	37.08
4212	NYSE	COR	Wed, Dec 21, 2011	37.15	37.30	36.78	37.04
4211	NYSE	COR	Tue, Dec 20, 2011	36.86	37.29	36.74	37.10
4210	NYSE	COR	Mon, Dec 19, 2011	36.67	36.90	36.30	36.47
4209	NYSE	COR	Fri, Dec 16, 2011	36.57	36.99	36.32	36.75
4208	NYSE	COR	Thu, Dec 15, 2011	35.86	36.31	35.72	35.80
4207	NYSE	COR	Wed, Dec 14, 2011	35.63	35.95	35.56	35.57
4206	NYSE	COR	Tue, Dec 13, 2011	36.06	36.50	35.77	35.86
4205	NYSE	COR	Mon, Dec 12, 2011	36.15	36.27	35.73	35.84
4204	NYSE	COR	Fri, Dec 9, 2011	36.38	36.70	36.22	36.37
4203	NYSE	COR	Thu, Dec 8, 2011	36.48	36.62	36.22	36.28
4202	NYSE	COR	Wed, Dec 7, 2011	36.32	36.78	36.22	36.59
4201	NYSE	COR	Tue, Dec 6, 2011	36.75	36.93	36.44	36.44
4200	NYSE	COR	Mon, Dec 5, 2011	37.50	37.56	36.36	36.61
4199	NYSE	COR	Fri, Dec 2, 2011	37.60	37.65	36.85	37.01
4198	NYSE	COR	Thu, Dec 1, 2011	37.02	37.47	36.96	37.24
4197	NYSE	COR	Wed, Nov 30, 2011	37.31	37.56	36.79	37.15
4196	NYSE	COR	Tue, Nov 29, 2011	36.66	36.74	36.15	36.38
4195	NYSE	COR	Mon, Nov 28, 2011	36.86	37.09	36.24	36.44
4194	NYSE	COR	Fri, Nov 25, 2011	36.38	36.51	35.75	35.98
4193	NYSE	COR	Wed, Nov 23, 2011	36.37	36.67	36.07	36.37
4192	NYSE	COR	Tue, Nov 22, 2011	36.57	37.16	36.36	36.63
4191	NYSE	COR	Mon, Nov 21, 2011	36.90	36.99	36.26	36.72
4190	NYSE	COR	Fri, Nov 18, 2011	37.78	37.84	37.25	37.28
4189	NYSE	COR	Thu, Nov 17, 2011	38.03	38.18	37.36	37.52
4188	NYSE	COR	Wed, Nov 16, 2011	39.07	39.07	38.05	38.08
4187	NYSE	COR	Tue, Nov 15, 2011	38.99	39.46	38.70	39.35
4186	NYSE	COR	Mon, Nov 14, 2011	39.46	39.72	39.17	39.19
4185	NYSE	COR	Fri, Nov 11, 2011	39.20	40.07	39.18	39.67
4184	NYSE	COR	Thu, Nov 10, 2011	38.67	38.91	38.09	38.73
4183	NYSE	COR	Wed, Nov 9, 2011	38.53	38.97	37.98	38.23
4182	NYSE	COR	Tue, Nov 8, 2011	39.80	39.80	39.09	39.58
4181	NYSE	COR	Mon, Nov 7, 2011	39.35	39.73	38.94	39.72
4180	NYSE	COR	Fri, Nov 4, 2011	39.67	39.80	38.95	39.22
4179	NYSE	COR	Thu, Nov 3, 2011	40.21	40.48	39.75	39.92
4178	NYSE	COR	Wed, Nov 2, 2011	40.51	40.70	39.62	39.87
4177	NYSE	COR	Tue, Nov 1, 2011	39.51	40.69	38.41	40.04
4176	NYSE	COR	Mon, Oct 31, 2011	41.82	41.96	40.72	40.80
4175	NYSE	COR	Fri, Oct 28, 2011	42.32	42.32	41.31	42.08
4174	NYSE	COR	Thu, Oct 27, 2011	40.95	42.15	40.95	41.49
4173	NYSE	COR	Wed, Oct 26, 2011	40.27	41.12	40.27	40.90
4172	NYSE	COR	Tue, Oct 25, 2011	40.26	40.65	39.55	39.60
4171	NYSE	COR	Mon, Oct 24, 2011	39.84	40.65	39.71	40.65
4170	NYSE	COR	Fri, Oct 21, 2011	39.17	39.72	39.05	39.71
4169	NYSE	COR	Thu, Oct 20, 2011	38.39	38.81	38.03	38.75
4168	NYSE	COR	Wed, Oct 19, 2011	38.41	38.81	38.03	38.19
4167	NYSE	COR	Tue, Oct 18, 2011	37.81	38.69	37.40	38.36
4166	NYSE	COR	Mon, Oct 17, 2011	37.90	38.25	37.82	37.89
4165	NYSE	COR	Fri, Oct 14, 2011	38.29	38.48	37.98	38.18
4164	NYSE	COR	Thu, Oct 13, 2011	37.53	37.98	37.36	37.94
4163	NYSE	COR	Wed, Oct 12, 2011	37.23	37.90	36.91	37.62
4162	NYSE	COR	Tue, Oct 11, 2011	36.74	37.13	36.65	37.01
4161	NYSE	COR	Mon, Oct 10, 2011	36.32	37.19	36.28	37.08
4160	NYSE	COR	Fri, Oct 7, 2011	36.21	36.42	35.33	35.78
4159	NYSE	COR	Thu, Oct 6, 2011	36.66	36.66	34.74	36.10
4158	NYSE	COR	Wed, Oct 5, 2011	35.92	36.91	35.81	36.38
4157	NYSE	COR	Tue, Oct 4, 2011	35.25	36.26	34.78	35.92
4156	NYSE	COR	Mon, Oct 3, 2011	37.01	37.59	35.72	35.74
4155	NYSE	COR	Fri, Sep 30, 2011	37.47	38.29	37.15	37.27
4154	NYSE	COR	Thu, Sep 29, 2011	39.13	39.52	37.37	37.72
4153	NYSE	COR	Wed, Sep 28, 2011	39.22	39.35	38.57	38.60
4152	NYSE	COR	Tue, Sep 27, 2011	39.89	40.03	39.01	39.16
4151	NYSE	COR	Mon, Sep 26, 2011	37.95	38.96	37.28	38.91
4150	NYSE	COR	Fri, Sep 23, 2011	37.66	38.15	37.40	37.76
4149	NYSE	COR	Thu, Sep 22, 2011	37.29	38.21	37.20	38.00
4148	NYSE	COR	Wed, Sep 21, 2011	39.76	39.95	38.35	38.37
4147	NYSE	COR	Tue, Sep 20, 2011	39.70	40.37	39.33	39.69
4146	NYSE	COR	Mon, Sep 19, 2011	38.75	39.58	38.74	39.41
4145	NYSE	COR	Fri, Sep 16, 2011	38.78	39.93	38.77	39.31
4144	NYSE	COR	Thu, Sep 15, 2011	39.58	39.63	37.61	38.58
4143	NYSE	COR	Wed, Sep 14, 2011	38.70	39.58	38.05	39.17
4142	NYSE	COR	Tue, Sep 13, 2011	38.08	38.64	37.88	38.52
4141	NYSE	COR	Mon, Sep 12, 2011	37.71	38.17	37.34	38.08
4140	NYSE	COR	Fri, Sep 9, 2011	39.36	39.36	38.25	38.40
4139	NYSE	COR	Thu, Sep 8, 2011	39.88	40.31	39.57	39.74
4138	NYSE	COR	Wed, Sep 7, 2011	39.39	40.00	39.05	39.97
4137	NYSE	COR	Tue, Sep 6, 2011	37.87	39.09	37.45	39.07
4136	NYSE	COR	Fri, Sep 2, 2011	38.84	39.60	38.75	38.81
4135	NYSE	COR	Thu, Sep 1, 2011	39.48	40.37	39.27	39.48
4134	NYSE	COR	Wed, Aug 31, 2011	39.67	40.00	39.28	39.58
4133	NYSE	COR	Tue, Aug 30, 2011	38.93	39.53	38.78	39.27
4132	NYSE	COR	Mon, Aug 29, 2011	38.79	39.32	38.79	39.23
4131	NYSE	COR	Fri, Aug 26, 2011	37.41	38.75	36.74	38.48
4130	NYSE	COR	Thu, Aug 25, 2011	38.27	38.48	37.48	37.58
4129	NYSE	COR	Wed, Aug 24, 2011	38.13	38.43	37.48	38.19
4128	NYSE	COR	Tue, Aug 23, 2011	37.42	38.29	37.21	38.26
4127	NYSE	COR	Mon, Aug 22, 2011	38.22	38.24	37.27	37.39
4126	NYSE	COR	Fri, Aug 19, 2011	37.30	37.95	37.10	37.54
4125	NYSE	COR	Thu, Aug 18, 2011	37.63	38.13	37.20	37.69
4124	NYSE	COR	Wed, Aug 17, 2011	38.54	38.95	38.31	38.69
4123	NYSE	COR	Tue, Aug 16, 2011	38.61	38.72	37.90	38.50
4122	NYSE	COR	Mon, Aug 15, 2011	38.81	38.90	38.19	38.89
4121	NYSE	COR	Fri, Aug 12, 2011	37.85	38.34	37.24	38.30
4120	NYSE	COR	Thu, Aug 11, 2011	35.72	38.00	35.50	37.44
4119	NYSE	COR	Wed, Aug 10, 2011	36.06	36.33	35.15	35.24
4118	NYSE	COR	Tue, Aug 9, 2011	35.12	36.71	34.33	36.63
4117	NYSE	COR	Mon, Aug 8, 2011	36.32	36.53	34.61	34.63
4116	NYSE	COR	Fri, Aug 5, 2011	36.86	37.28	35.65	36.81
4115	NYSE	COR	Thu, Aug 4, 2011	37.61	37.81	36.26	36.26
4114	NYSE	COR	Wed, Aug 3, 2011	37.85	38.21	37.39	38.16
4113	NYSE	COR	Tue, Aug 2, 2011	37.72	37.89	37.44	37.73
4112	NYSE	COR	Mon, Aug 1, 2011	38.35	39.31	36.88	37.73
4111	NYSE	COR	Fri, Jul 29, 2011	38.25	38.85	37.97	38.31
4110	NYSE	COR	Thu, Jul 28, 2011	41.87	42.07	37.64	38.72
4109	NYSE	COR	Wed, Jul 27, 2011	39.77	40.11	38.95	39.01
4108	NYSE	COR	Tue, Jul 26, 2011	40.26	40.29	39.86	39.93
4107	NYSE	COR	Mon, Jul 25, 2011	40.33	40.58	40.06	40.35
4106	NYSE	COR	Fri, Jul 22, 2011	39.89	40.78	39.58	40.52
4105	NYSE	COR	Thu, Jul 21, 2011	39.75	39.91	37.62	39.26
4104	NYSE	COR	Wed, Jul 20, 2011	41.92	41.93	41.58	41.75
4103	NYSE	COR	Tue, Jul 19, 2011	41.39	41.88	41.22	41.85
4102	NYSE	COR	Mon, Jul 18, 2011	41.17	41.69	40.73	41.20
4101	NYSE	COR	Fri, Jul 15, 2011	42.36	42.36	41.74	41.99
4100	NYSE	COR	Thu, Jul 14, 2011	42.48	42.99	42.15	42.22
4099	NYSE	COR	Wed, Jul 13, 2011	42.50	42.78	42.20	42.32
4098	NYSE	COR	Tue, Jul 12, 2011	42.27	42.84	42.20	42.28
4097	NYSE	COR	Mon, Jul 11, 2011	42.30	42.65	42.11	42.31
4096	NYSE	COR	Fri, Jul 8, 2011	42.68	42.77	42.36	42.65
4095	NYSE	COR	Thu, Jul 7, 2011	43.36	43.47	42.84	43.05
4094	NYSE	COR	Wed, Jul 6, 2011	42.19	43.27	42.08	43.09
4093	NYSE	COR	Tue, Jul 5, 2011	42.02	42.36	41.92	42.28
4092	NYSE	COR	Fri, Jul 1, 2011	41.37	42.13	41.18	42.12
4091	NYSE	COR	Thu, Jun 30, 2011	41.28	41.66	41.23	41.40
4090	NYSE	COR	Wed, Jun 29, 2011	41.60	41.61	41.07	41.09
4089	NYSE	COR	Tue, Jun 28, 2011	40.69	41.45	40.69	41.40
4088	NYSE	COR	Mon, Jun 27, 2011	39.96	40.84	39.80	40.65
4087	NYSE	COR	Fri, Jun 24, 2011	41.25	41.34	40.05	40.14
4086	NYSE	COR	Thu, Jun 23, 2011	41.10	41.38	40.41	41.31
4085	NYSE	COR	Wed, Jun 22, 2011	41.57	41.66	41.21	41.23
4084	NYSE	COR	Tue, Jun 21, 2011	41.40	41.72	41.37	41.58
4083	NYSE	COR	Mon, Jun 20, 2011	40.99	41.43	40.99	41.39
4082	NYSE	COR	Fri, Jun 17, 2011	41.27	41.46	40.95	41.00
4081	NYSE	COR	Thu, Jun 16, 2011	41.11	41.11	40.47	41.06
4080	NYSE	COR	Wed, Jun 15, 2011	41.05	41.43	40.91	41.04
4079	NYSE	COR	Tue, Jun 14, 2011	41.08	41.36	40.82	41.24
4078	NYSE	COR	Mon, Jun 13, 2011	41.13	41.20	40.74	40.80
4077	NYSE	COR	Fri, Jun 10, 2011	41.46	41.47	40.82	41.12
4076	NYSE	COR	Thu, Jun 9, 2011	40.97	41.69	40.78	41.54
4075	NYSE	COR	Wed, Jun 8, 2011	40.76	41.02	40.60	40.97
4074	NYSE	COR	Tue, Jun 7, 2011	40.64	41.03	40.24	40.91
4073	NYSE	COR	Mon, Jun 6, 2011	40.22	40.59	40.18	40.45
4072	NYSE	COR	Fri, Jun 3, 2011	40.25	40.50	40.15	40.35
4071	NYSE	COR	Thu, Jun 2, 2011	40.68	40.81	40.15	40.75
4070	NYSE	COR	Wed, Jun 1, 2011	41.09	41.40	40.70	40.71
4069	NYSE	COR	Tue, May 31, 2011	41.36	41.51	40.97	41.22
4068	NYSE	COR	Fri, May 27, 2011	41.26	41.41	40.57	41.06
4067	NYSE	COR	Thu, May 26, 2011	41.51	41.58	41.04	41.43
4066	NYSE	COR	Wed, May 25, 2011	40.90	41.62	40.90	41.52
4065	NYSE	COR	Tue, May 24, 2011	41.36	41.36	40.90	40.91
4064	NYSE	COR	Mon, May 23, 2011	41.14	41.48	40.91	41.35
4063	NYSE	COR	Fri, May 20, 2011	41.75	41.77	41.49	41.59
4062	NYSE	COR	Thu, May 19, 2011	42.05	42.14	41.60	41.83
4061	NYSE	COR	Wed, May 18, 2011	42.01	42.01	41.70	41.84
4060	NYSE	COR	Tue, May 17, 2011	42.07	42.09	41.35	42.04
4059	NYSE	COR	Mon, May 16, 2011	42.02	42.45	41.80	42.27
4058	NYSE	COR	Fri, May 13, 2011	42.39	42.50	41.80	42.04
4057	NYSE	COR	Thu, May 12, 2011	42.01	42.49	41.77	42.44
4056	NYSE	COR	Wed, May 11, 2011	42.32	42.50	41.98	42.21
4055	NYSE	COR	Tue, May 10, 2011	42.35	42.42	41.96	42.31
4054	NYSE	COR	Mon, May 9, 2011	41.45	42.46	41.37	42.22
4053	NYSE	COR	Fri, May 6, 2011	41.31	41.85	41.30	41.47
4052	NYSE	COR	Thu, May 5, 2011	40.61	41.39	40.39	41.03
4051	NYSE	COR	Wed, May 4, 2011	41.10	41.11	40.63	40.76
4050	NYSE	COR	Tue, May 3, 2011	41.06	41.58	40.80	41.15
4049	NYSE	COR	Mon, May 2, 2011	40.76	41.23	40.46	41.17
4048	NYSE	COR	Fri, Apr 29, 2011	41.18	41.16	39.77	40.64
4047	NYSE	COR	Thu, Apr 28, 2011	42.18	42.50	40.23	41.00
4046	NYSE	COR	Wed, Apr 27, 2011	41.09	42.12	41.09	42.03
4045	NYSE	COR	Tue, Apr 26, 2011	41.21	41.53	40.81	41.08
4044	NYSE	COR	Mon, Apr 25, 2011	40.47	40.97	40.15	40.96
4043	NYSE	COR	Thu, Apr 21, 2011	40.55	40.60	40.27	40.55
4042	NYSE	COR	Wed, Apr 20, 2011	40.14	40.67	40.06	40.49
4041	NYSE	COR	Tue, Apr 19, 2011	39.50	39.82	39.45	39.77
4040	NYSE	COR	Mon, Apr 18, 2011	39.31	39.75	38.86	39.50
4039	NYSE	COR	Fri, Apr 15, 2011	39.81	39.93	39.50	39.59
4038	NYSE	COR	Thu, Apr 14, 2011	39.48	39.74	39.15	39.64
4037	NYSE	COR	Wed, Apr 13, 2011	39.78	39.97	39.39	39.65
4036	NYSE	COR	Tue, Apr 12, 2011	40.01	40.19	39.47	39.60
4035	NYSE	COR	Mon, Apr 11, 2011	40.29	40.46	40.04	40.14
4034	NYSE	COR	Fri, Apr 8, 2011	40.86	40.91	40.06	40.20
4033	NYSE	COR	Thu, Apr 7, 2011	40.21	40.63	40.07	40.58
4032	NYSE	COR	Wed, Apr 6, 2011	40.66	40.79	39.63	40.57
4031	NYSE	COR	Tue, Apr 5, 2011	40.42	40.71	40.24	40.58
4030	NYSE	COR	Mon, Apr 4, 2011	40.43	40.88	40.26	40.57
4029	NYSE	COR	Fri, Apr 1, 2011	39.75	40.56	39.70	40.35
4028	NYSE	COR	Thu, Mar 31, 2011	39.35	39.62	39.29	39.56
4027	NYSE	COR	Wed, Mar 30, 2011	39.90	39.90	39.37	39.46
4026	NYSE	COR	Tue, Mar 29, 2011	39.27	39.85	39.25	39.73
4025	NYSE	COR	Mon, Mar 28, 2011	39.34	39.49	39.07	39.38
4024	NYSE	COR	Fri, Mar 25, 2011	39.07	39.48	39.07	39.29
4023	NYSE	COR	Thu, Mar 24, 2011	38.30	39.20	38.22	39.06
4022	NYSE	COR	Wed, Mar 23, 2011	38.02	38.30	37.83	38.15
4021	NYSE	COR	Tue, Mar 22, 2011	37.90	38.45	37.90	38.30
4020	NYSE	COR	Mon, Mar 21, 2011	37.61	38.46	37.51	37.85
4019	NYSE	COR	Fri, Mar 18, 2011	36.96	37.55	36.86	37.30
4018	NYSE	COR	Thu, Mar 17, 2011	36.96	37.12	36.52	36.62
4017	NYSE	COR	Wed, Mar 16, 2011	36.28	36.92	35.95	36.60
4016	NYSE	COR	Tue, Mar 15, 2011	36.15	36.71	35.98	36.44
4015	NYSE	COR	Mon, Mar 14, 2011	36.67	37.09	36.50	36.62
4014	NYSE	COR	Fri, Mar 11, 2011	37.26	37.74	36.87	37.02
4013	NYSE	COR	Thu, Mar 10, 2011	38.13	38.13	37.47	37.54
4012	NYSE	COR	Wed, Mar 9, 2011	37.41	38.83	37.22	38.45
4011	NYSE	COR	Tue, Mar 8, 2011	37.28	37.71	37.15	37.55
4010	NYSE	COR	Mon, Mar 7, 2011	37.82	37.97	37.08	37.30
4009	NYSE	COR	Fri, Mar 4, 2011	37.67	37.72	37.20	37.67
4008	NYSE	COR	Thu, Mar 3, 2011	37.48	37.78	37.29	37.61
4007	NYSE	COR	Wed, Mar 2, 2011	37.34	37.60	37.10	37.16
4006	NYSE	COR	Tue, Mar 1, 2011	37.91	37.99	37.30	37.31
4005	NYSE	COR	Mon, Feb 28, 2011	37.51	37.95	37.51	37.91
4004	NYSE	COR	Fri, Feb 25, 2011	36.87	37.43	36.74	37.39
4003	NYSE	COR	Thu, Feb 24, 2011	36.95	36.97	36.34	36.73
4002	NYSE	COR	Wed, Feb 23, 2011	37.30	37.30	36.62	36.84
4001	NYSE	COR	Tue, Feb 22, 2011	37.26	37.80	37.03	37.40
4000	NYSE	COR	Fri, Feb 18, 2011	37.35	37.80	37.26	37.79
3999	NYSE	COR	Thu, Feb 17, 2011	36.38	37.51	35.49	37.43
3998	NYSE	COR	Wed, Feb 16, 2011	36.60	36.65	35.99	36.37
3997	NYSE	COR	Tue, Feb 15, 2011	36.68	36.88	36.42	36.60
3996	NYSE	COR	Mon, Feb 14, 2011	36.57	36.89	36.52	36.87
3995	NYSE	COR	Fri, Feb 11, 2011	36.54	36.75	36.40	36.66
3994	NYSE	COR	Thu, Feb 10, 2011	36.58	36.71	36.30	36.71
3993	NYSE	COR	Wed, Feb 9, 2011	36.45	36.70	36.30	36.67
3992	NYSE	COR	Tue, Feb 8, 2011	35.81	36.74	35.81	36.56
3991	NYSE	COR	Mon, Feb 7, 2011	36.79	37.08	36.42	36.48
3990	NYSE	COR	Fri, Feb 4, 2011	35.38	36.71	34.40	36.56
3989	NYSE	COR	Thu, Feb 3, 2011	35.72	35.86	34.57	35.39
3988	NYSE	COR	Wed, Feb 2, 2011	35.58	36.29	35.31	35.52
3987	NYSE	COR	Tue, Feb 1, 2011	36.11	36.80	36.11	36.29
3986	NYSE	COR	Mon, Jan 31, 2011	36.14	36.38	35.84	35.86
3985	NYSE	COR	Fri, Jan 28, 2011	36.90	37.00	35.95	36.00
3984	NYSE	COR	Thu, Jan 27, 2011	36.51	37.08	36.48	36.82
3983	NYSE	COR	Wed, Jan 26, 2011	36.08	36.69	36.01	36.39
3982	NYSE	COR	Tue, Jan 25, 2011	36.19	36.31	35.75	35.95
3981	NYSE	COR	Mon, Jan 24, 2011	36.03	36.42	36.03	36.29
3980	NYSE	COR	Fri, Jan 21, 2011	35.87	36.30	35.72	36.10
3979	NYSE	COR	Thu, Jan 20, 2011	35.62	35.79	35.04	35.72
3978	NYSE	COR	Wed, Jan 19, 2011	36.08	36.15	35.39	35.55
3977	NYSE	COR	Tue, Jan 18, 2011	35.44	36.26	35.40	36.17
3976	NYSE	COR	Fri, Jan 14, 2011	35.28	35.45	34.94	35.43
3975	NYSE	COR	Thu, Jan 13, 2011	34.90	35.38	34.74	35.38
3974	NYSE	COR	Wed, Jan 12, 2011	35.21	35.25	34.76	34.86
3973	NYSE	COR	Tue, Jan 11, 2011	34.83	35.24	34.75	35.07
3972	NYSE	COR	Mon, Jan 10, 2011	34.86	34.92	34.56	34.73
3971	NYSE	COR	Fri, Jan 7, 2011	34.82	35.00	34.64	34.93
3970	NYSE	COR	Thu, Jan 6, 2011	34.40	35.02	34.34	34.86
3969	NYSE	COR	Wed, Jan 5, 2011	33.93	34.49	33.92	34.46
3968	NYSE	COR	Tue, Jan 4, 2011	34.43	34.48	33.91	33.94
3967	NYSE	COR	Mon, Jan 3, 2011	34.26	34.88	34.25	34.32
3966	NYSE	COR	Fri, Dec 31, 2010	34.12	34.27	34.06	34.12
3965	NYSE	COR	Thu, Dec 30, 2010	34.59	34.59	34.14	34.22
3964	NYSE	COR	Wed, Dec 29, 2010	34.27	34.72	34.22	34.64
3963	NYSE	COR	Tue, Dec 28, 2010	34.35	34.47	34.11	34.19
3962	NYSE	COR	Mon, Dec 27, 2010	34.25	34.45	34.12	34.30
3961	NYSE	COR	Thu, Dec 23, 2010	34.08	34.50	34.07	34.40
3960	NYSE	COR	Wed, Dec 22, 2010	33.70	34.50	33.67	34.14
3959	NYSE	COR	Tue, Dec 21, 2010	33.36	33.76	33.36	33.74
3958	NYSE	COR	Mon, Dec 20, 2010	33.38	33.47	33.18	33.38
3957	NYSE	COR	Fri, Dec 17, 2010	32.76	33.45	32.52	33.18
3956	NYSE	COR	Thu, Dec 16, 2010	32.35	32.75	31.90	32.68
3955	NYSE	COR	Wed, Dec 15, 2010	31.90	32.45	31.88	32.27
3954	NYSE	COR	Tue, Dec 14, 2010	31.67	32.09	31.59	31.94
3953	NYSE	COR	Mon, Dec 13, 2010	32.15	32.17	31.27	31.42
3952	NYSE	COR	Fri, Dec 10, 2010	31.73	32.11	31.68	32.11
3951	NYSE	COR	Thu, Dec 9, 2010	31.91	32.11	31.58	31.71
3950	NYSE	COR	Wed, Dec 8, 2010	32.29	32.31	31.58	31.72
3949	NYSE	COR	Tue, Dec 7, 2010	32.40	32.50	32.18	32.28
3948	NYSE	COR	Mon, Dec 6, 2010	32.14	32.29	31.96	32.18
3947	NYSE	COR	Fri, Dec 3, 2010	31.76	32.20	31.63	32.14
3946	NYSE	COR	Thu, Dec 2, 2010	31.54	31.93	31.43	31.88
3945	NYSE	COR	Wed, Dec 1, 2010	31.16	31.64	31.07	31.55
3944	NYSE	COR	Tue, Nov 30, 2010	30.61	30.96	30.56	30.85
3943	NYSE	COR	Mon, Nov 29, 2010	30.69	31.07	30.56	30.86
3942	NYSE	COR	Fri, Nov 26, 2010	30.69	30.91	30.51	30.89
3941	NYSE	COR	Wed, Nov 24, 2010	31.01	31.22	30.74	30.94
3940	NYSE	COR	Tue, Nov 23, 2010	30.85	31.05	30.69	30.95
3939	NYSE	COR	Mon, Nov 22, 2010	30.94	31.23	30.94	31.11
3938	NYSE	COR	Fri, Nov 19, 2010	31.42	31.47	30.99	31.02
3937	NYSE	COR	Thu, Nov 18, 2010	30.89	31.52	30.70	31.44
3936	NYSE	COR	Wed, Nov 17, 2010	31.00	31.05	30.70	30.77
3935	NYSE	COR	Tue, Nov 16, 2010	31.11	31.35	30.77	30.99
3934	NYSE	COR	Mon, Nov 15, 2010	31.32	31.58	31.19	31.41
3933	NYSE	COR	Fri, Nov 12, 2010	31.51	31.57	31.19	31.32
3932	NYSE	COR	Thu, Nov 11, 2010	31.33	31.66	31.06	31.63
3931	NYSE	COR	Wed, Nov 10, 2010	30.74	31.49	30.62	31.47
3930	NYSE	COR	Tue, Nov 9, 2010	31.48	31.49	30.73	30.83
3929	NYSE	COR	Mon, Nov 8, 2010	31.51	31.69	31.33	31.45
3928	NYSE	COR	Fri, Nov 5, 2010	31.91	32.08	31.64	31.68
3927	NYSE	COR	Thu, Nov 4, 2010	31.95	32.10	31.82	31.96
3926	NYSE	COR	Wed, Nov 3, 2010	32.07	32.17	31.50	31.68
3925	NYSE	COR	Tue, Nov 2, 2010	33.03	33.23	31.10	31.95
3924	NYSE	COR	Mon, Nov 1, 2010	32.92	33.36	32.49	32.79
3923	NYSE	COR	Fri, Oct 29, 2010	33.31	33.35	32.70	32.83
3922	NYSE	COR	Thu, Oct 28, 2010	33.44	33.83	32.94	33.41
3921	NYSE	COR	Wed, Oct 27, 2010	32.94	33.44	32.63	33.22
3920	NYSE	COR	Tue, Oct 26, 2010	31.94	33.14	31.71	32.43
3919	NYSE	COR	Mon, Oct 25, 2010	32.19	32.82	32.01	32.03
3918	NYSE	COR	Fri, Oct 22, 2010	32.33	32.45	32.04	32.06
3917	NYSE	COR	Thu, Oct 21, 2010	32.02	32.51	31.78	32.36
3916	NYSE	COR	Wed, Oct 20, 2010	31.66	31.98	31.65	31.84
3915	NYSE	COR	Tue, Oct 19, 2010	32.03	32.03	31.38	31.56
3914	NYSE	COR	Mon, Oct 18, 2010	32.34	32.53	32.19	32.34
3913	NYSE	COR	Fri, Oct 15, 2010	32.50	32.60	32.18	32.29
3912	NYSE	COR	Thu, Oct 14, 2010	32.39	32.50	32.05	32.31
3911	NYSE	COR	Wed, Oct 13, 2010	32.15	32.40	32.06	32.37
3910	NYSE	COR	Tue, Oct 12, 2010	31.68	32.12	31.68	32.06
3909	NYSE	COR	Mon, Oct 11, 2010	31.76	32.16	31.74	31.79
3908	NYSE	COR	Fri, Oct 8, 2010	31.65	31.84	31.49	31.67
3907	NYSE	COR	Thu, Oct 7, 2010	31.58	32.10	31.49	31.69
3906	NYSE	COR	Wed, Oct 6, 2010	31.42	31.42	31.02	31.34
3905	NYSE	COR	Tue, Oct 5, 2010	30.81	31.67	30.81	31.50
3904	NYSE	COR	Mon, Oct 4, 2010	30.81	30.97	30.55	30.74
3903	NYSE	COR	Fri, Oct 1, 2010	30.85	30.97	30.40	30.85
3902	NYSE	COR	Thu, Sep 30, 2010	30.91	31.14	30.26	30.66
3901	NYSE	COR	Wed, Sep 29, 2010	31.04	31.13	30.71	30.76
3900	NYSE	COR	Tue, Sep 28, 2010	31.09	31.21	30.61	31.17
3899	NYSE	COR	Mon, Sep 27, 2010	31.20	31.82	30.53	30.95
3898	NYSE	COR	Fri, Sep 24, 2010	30.61	31.37	30.61	31.35
3897	NYSE	COR	Thu, Sep 23, 2010	30.24	30.91	30.05	30.34
3896	NYSE	COR	Wed, Sep 22, 2010	30.70	30.73	30.34	30.42
3895	NYSE	COR	Tue, Sep 21, 2010	30.64	30.84	30.43	30.79
3894	NYSE	COR	Mon, Sep 20, 2010	30.20	30.69	30.14	30.64
3893	NYSE	COR	Fri, Sep 17, 2010	30.26	30.50	30.05	30.18
3892	NYSE	COR	Thu, Sep 16, 2010	30.18	30.23	29.83	30.13
3891	NYSE	COR	Wed, Sep 15, 2010	29.04	30.57	28.95	30.25
3890	NYSE	COR	Tue, Sep 14, 2010	28.38	29.14	28.38	29.09
3889	NYSE	COR	Mon, Sep 13, 2010	28.70	28.79	28.38	28.50
3888	NYSE	COR	Fri, Sep 10, 2010	28.28	28.51	28.15	28.47
3887	NYSE	COR	Thu, Sep 9, 2010	28.24	28.36	28.13	28.25
3886	NYSE	COR	Wed, Sep 8, 2010	27.94	28.18	27.94	28.05
3885	NYSE	COR	Tue, Sep 7, 2010	27.99	28.20	27.74	28.03
3884	NYSE	COR	Fri, Sep 3, 2010	28.18	28.76	27.91	28.08
3883	NYSE	COR	Thu, Sep 2, 2010	27.99	28.27	27.86	28.08
3882	NYSE	COR	Wed, Sep 1, 2010	27.46	28.28	27.46	27.97
3881	NYSE	COR	Tue, Aug 31, 2010	27.44	27.69	27.21	27.28
3880	NYSE	COR	Mon, Aug 30, 2010	27.36	27.90	27.33	27.62
3879	NYSE	COR	Fri, Aug 27, 2010	27.75	27.75	27.09	27.73
3878	NYSE	COR	Thu, Aug 26, 2010	28.00	28.06	27.50	27.64
3877	NYSE	COR	Wed, Aug 25, 2010	27.70	28.07	27.50	27.92
3876	NYSE	COR	Tue, Aug 24, 2010	28.30	28.30	27.79	27.87
3875	NYSE	COR	Mon, Aug 23, 2010	29.00	29.23	28.52	28.54
3874	NYSE	COR	Fri, Aug 20, 2010	28.87	29.06	28.72	28.92
3873	NYSE	COR	Thu, Aug 19, 2010	29.30	29.41	28.75	29.17
3872	NYSE	COR	Wed, Aug 18, 2010	29.45	29.76	29.16	29.46
3871	NYSE	COR	Tue, Aug 17, 2010	28.95	29.56	28.73	29.49
3870	NYSE	COR	Mon, Aug 16, 2010	28.75	29.03	28.51	28.71
3869	NYSE	COR	Fri, Aug 13, 2010	29.01	29.13	28.69	29.04
3868	NYSE	COR	Thu, Aug 12, 2010	28.75	29.23	28.59	29.15
3867	NYSE	COR	Wed, Aug 11, 2010	29.54	29.54	29.05	29.12
3866	NYSE	COR	Tue, Aug 10, 2010	29.90	30.09	29.65	29.97
3865	NYSE	COR	Mon, Aug 9, 2010	30.26	30.36	29.89	30.05
3864	NYSE	COR	Fri, Aug 6, 2010	30.15	30.33	29.83	30.24
3863	NYSE	COR	Thu, Aug 5, 2010	30.08	30.37	29.90	30.34
3862	NYSE	COR	Wed, Aug 4, 2010	30.03	30.41	29.95	30.36
3861	NYSE	COR	Tue, Aug 3, 2010	30.60	30.60	29.93	29.98
3860	NYSE	COR	Mon, Aug 2, 2010	30.28	30.79	30.19	30.58
3859	NYSE	COR	Fri, Jul 30, 2010	28.65	30.20	28.53	29.97
3858	NYSE	COR	Thu, Jul 29, 2010	29.31	29.59	28.63	28.98
3857	NYSE	COR	Wed, Jul 28, 2010	29.17	29.21	28.14	28.93
3856	NYSE	COR	Tue, Jul 27, 2010	30.61	30.63	27.82	29.14
3855	NYSE	COR	Mon, Jul 26, 2010	30.61	30.90	29.95	30.50
3854	NYSE	COR	Fri, Jul 23, 2010	29.67	30.72	28.95	30.53
3853	NYSE	COR	Thu, Jul 22, 2010	32.45	32.46	29.53	29.63
3852	NYSE	COR	Wed, Jul 21, 2010	32.35	32.44	31.85	32.01
3851	NYSE	COR	Tue, Jul 20, 2010	31.75	32.27	31.61	32.26
3850	NYSE	COR	Mon, Jul 19, 2010	32.18	32.27	31.80	31.99
3849	NYSE	COR	Fri, Jul 16, 2010	32.57	32.74	32.10	32.14
3848	NYSE	COR	Thu, Jul 15, 2010	32.72	32.93	32.50	32.73
3847	NYSE	COR	Wed, Jul 14, 2010	32.31	32.86	32.05	32.79
3846	NYSE	COR	Tue, Jul 13, 2010	31.97	32.54	31.97	32.33
3845	NYSE	COR	Mon, Jul 12, 2010	31.78	31.82	31.58	31.75
3844	NYSE	COR	Fri, Jul 9, 2010	31.99	32.01	31.72	31.84
3843	NYSE	COR	Thu, Jul 8, 2010	31.97	32.07	31.73	31.92
3842	NYSE	COR	Wed, Jul 7, 2010	31.38	31.83	31.02	31.78
3841	NYSE	COR	Tue, Jul 6, 2010	31.41	31.69	31.12	31.34
3840	NYSE	COR	Fri, Jul 2, 2010	30.95	31.17	30.73	30.92
3839	NYSE	COR	Thu, Jul 1, 2010	31.63	31.64	30.31	30.93
3838	NYSE	COR	Wed, Jun 30, 2010	31.75	32.36	31.46	31.75
3837	NYSE	COR	Tue, Jun 29, 2010	32.21	32.21	31.60	31.72
3836	NYSE	COR	Mon, Jun 28, 2010	32.01	32.67	31.64	32.53
3835	NYSE	COR	Fri, Jun 25, 2010	31.56	32.00	31.43	31.87
3834	NYSE	COR	Thu, Jun 24, 2010	31.83	31.93	31.45	31.59
3833	NYSE	COR	Wed, Jun 23, 2010	31.82	32.05	31.51	31.87
3832	NYSE	COR	Tue, Jun 22, 2010	32.50	32.65	31.90	31.96
3831	NYSE	COR	Mon, Jun 21, 2010	32.80	32.99	32.29	32.42
3830	NYSE	COR	Fri, Jun 18, 2010	32.87	33.03	32.50	32.56
3829	NYSE	COR	Thu, Jun 17, 2010	33.19	33.27	32.62	32.88
3828	NYSE	COR	Wed, Jun 16, 2010	32.43	32.98	32.33	32.76
3827	NYSE	COR	Tue, Jun 15, 2010	32.49	32.50	32.21	32.46
3826	NYSE	COR	Mon, Jun 14, 2010	31.97	32.46	31.97	32.21
3825	NYSE	COR	Fri, Jun 11, 2010	31.45	31.98	31.36	31.92
3824	NYSE	COR	Thu, Jun 10, 2010	31.45	31.78	31.29	31.69
3823	NYSE	COR	Wed, Jun 9, 2010	30.78	31.56	30.75	30.94
3822	NYSE	COR	Tue, Jun 8, 2010	30.92	30.94	30.31	30.62
3821	NYSE	COR	Mon, Jun 7, 2010	30.83	31.27	30.50	30.77
3820	NYSE	COR	Fri, Jun 4, 2010	31.53	31.71	30.66	30.77
3819	NYSE	COR	Thu, Jun 3, 2010	31.78	32.49	31.76	32.08
3818	NYSE	COR	Wed, Jun 2, 2010	30.87	31.76	30.73	31.73
3817	NYSE	COR	Tue, Jun 1, 2010	31.03	31.44	30.73	30.81
3816	NYSE	COR	Fri, May 28, 2010	31.54	31.70	30.92	31.28
3815	NYSE	COR	Thu, May 27, 2010	30.88	31.59	30.85	31.57
3814	NYSE	COR	Wed, May 26, 2010	30.48	30.98	30.32	30.44
3813	NYSE	COR	Tue, May 25, 2010	30.10	30.30	29.50	30.27
3812	NYSE	COR	Mon, May 24, 2010	30.80	31.07	30.42	30.70
3811	NYSE	COR	Fri, May 21, 2010	30.07	30.98	30.05	30.83
3810	NYSE	COR	Thu, May 20, 2010	31.03	31.26	30.59	30.68
3809	NYSE	COR	Wed, May 19, 2010	31.14	31.58	31.00	31.42
3808	NYSE	COR	Tue, May 18, 2010	31.72	31.96	31.08	31.29
3807	NYSE	COR	Mon, May 17, 2010	31.34	31.71	30.94	31.40
3806	NYSE	COR	Fri, May 14, 2010	31.49	31.56	31.05	31.31
3805	NYSE	COR	Thu, May 13, 2010	31.92	31.96	31.58	31.60
3804	NYSE	COR	Wed, May 12, 2010	31.27	31.84	31.01	31.79
3803	NYSE	COR	Tue, May 11, 2010	30.63	31.50	30.61	31.22
3802	NYSE	COR	Mon, May 10, 2010	30.92	31.32	30.57	31.06
3801	NYSE	COR	Fri, May 7, 2010	30.56	30.61	29.39	29.91
3800	NYSE	COR	Thu, May 6, 2010	30.87	31.43	28.95	30.75
3799	NYSE	COR	Wed, May 5, 2010	30.53	31.20	30.53	31.03
3798	NYSE	COR	Tue, May 4, 2010	31.05	31.18	30.72	30.97
3797	NYSE	COR	Mon, May 3, 2010	31.03	31.36	30.91	31.28
3796	NYSE	COR	Fri, Apr 30, 2010	31.42	31.60	30.85	30.85
3795	NYSE	COR	Thu, Apr 29, 2010	30.97	31.64	30.93	31.36
3794	NYSE	COR	Wed, Apr 28, 2010	30.91	31.15	30.68	30.79
3793	NYSE	COR	Tue, Apr 27, 2010	31.00	31.39	30.77	30.86
3792	NYSE	COR	Mon, Apr 26, 2010	31.10	31.44	30.83	31.23
3791	NYSE	COR	Fri, Apr 23, 2010	31.50	31.57	30.79	31.13
3790	NYSE	COR	Thu, Apr 22, 2010	31.29	31.79	30.76	31.41
3789	NYSE	COR	Wed, Apr 21, 2010	30.43	30.59	29.98	30.36
3788	NYSE	COR	Tue, Apr 20, 2010	29.97	30.49	29.88	30.38
3787	NYSE	COR	Mon, Apr 19, 2010	29.89	29.99	29.58	29.82
3786	NYSE	COR	Fri, Apr 16, 2010	29.50	29.92	29.36	29.88
3785	NYSE	COR	Thu, Apr 15, 2010	29.19	29.50	29.09	29.49
3784	NYSE	COR	Wed, Apr 14, 2010	29.49	29.50	29.02	29.20
3783	NYSE	COR	Tue, Apr 13, 2010	29.24	29.50	28.95	29.46
3782	NYSE	COR	Mon, Apr 12, 2010	29.49	29.51	29.27	29.34
3781	NYSE	COR	Fri, Apr 9, 2010	29.26	29.48	29.18	29.47
3780	NYSE	COR	Thu, Apr 8, 2010	29.58	29.58	29.10	29.18
3779	NYSE	COR	Wed, Apr 7, 2010	28.93	29.07	28.77	29.04
3778	NYSE	COR	Tue, Apr 6, 2010	28.92	29.14	28.80	29.03
3777	NYSE	COR	Mon, Apr 5, 2010	28.63	29.02	28.53	28.92
3776	NYSE	COR	Thu, Apr 1, 2010	28.99	29.13	28.42	28.59
3775	NYSE	COR	Wed, Mar 31, 2010	29.27	29.27	28.75	28.92
3774	NYSE	COR	Tue, Mar 30, 2010	28.93	29.33	28.86	29.28
3773	NYSE	COR	Mon, Mar 29, 2010	28.76	28.93	28.62	28.84
3772	NYSE	COR	Fri, Mar 26, 2010	28.63	28.72	28.30	28.59
3771	NYSE	COR	Thu, Mar 25, 2010	28.89	28.90	28.55	28.60
3770	NYSE	COR	Wed, Mar 24, 2010	29.27	29.30	28.66	28.72
3769	NYSE	COR	Tue, Mar 23, 2010	29.43	29.43	28.90	29.21
3768	NYSE	COR	Mon, Mar 22, 2010	28.62	29.31	28.50	29.29
3767	NYSE	COR	Fri, Mar 19, 2010	28.68	29.11	28.27	28.68
3766	NYSE	COR	Thu, Mar 18, 2010	28.37	28.62	28.19	28.57
3765	NYSE	COR	Wed, Mar 17, 2010	28.57	28.58	28.18	28.20
3764	NYSE	COR	Tue, Mar 16, 2010	28.42	28.45	27.93	28.36
3763	NYSE	COR	Mon, Mar 15, 2010	27.90	27.90	27.61	27.75
3762	NYSE	COR	Fri, Mar 12, 2010	28.17	28.25	27.80	27.93
3761	NYSE	COR	Thu, Mar 11, 2010	27.95	28.12	27.80	28.08
3760	NYSE	COR	Wed, Mar 10, 2010	27.95	28.19	27.88	28.05
3759	NYSE	COR	Tue, Mar 9, 2010	28.02	28.16	27.90	27.99
3758	NYSE	COR	Mon, Mar 8, 2010	28.41	28.45	28.05	28.07
3757	NYSE	COR	Fri, Mar 5, 2010	28.02	28.41	27.98	28.41
3756	NYSE	COR	Thu, Mar 4, 2010	28.16	28.16	27.91	27.99
3755	NYSE	COR	Wed, Mar 3, 2010	28.50	28.50	27.97	28.00
3754	NYSE	COR	Tue, Mar 2, 2010	28.20	28.50	28.08	28.46
3753	NYSE	COR	Mon, Mar 1, 2010	27.97	28.25	27.75	28.07
3752	NYSE	COR	Fri, Feb 26, 2010	28.08	28.19	27.89	28.04
3751	NYSE	COR	Thu, Feb 25, 2010	27.70	28.08	27.58	28.08
3750	NYSE	COR	Wed, Feb 24, 2010	27.77	28.04	27.76	27.89
3749	NYSE	COR	Tue, Feb 23, 2010	27.82	27.97	27.57	27.75
3748	NYSE	COR	Mon, Feb 22, 2010	28.24	28.24	27.76	27.89
3747	NYSE	COR	Fri, Feb 19, 2010	27.87	28.19	27.60	28.14
3746	NYSE	COR	Thu, Feb 18, 2010	27.58	27.90	27.50	27.86
3745	NYSE	COR	Wed, Feb 17, 2010	27.73	27.78	27.06	27.59
3744	NYSE	COR	Tue, Feb 16, 2010	27.66	27.66	27.31	27.57
3743	NYSE	COR	Fri, Feb 12, 2010	27.39	27.39	27.02	27.35
3742	NYSE	COR	Thu, Feb 11, 2010	27.18	27.57	26.95	27.52
3741	NYSE	COR	Wed, Feb 10, 2010	27.31	27.32	26.68	27.19
3740	NYSE	COR	Tue, Feb 9, 2010	27.18	27.40	27.00	27.16
3739	NYSE	COR	Mon, Feb 8, 2010	27.03	27.19	26.82	26.95
3738	NYSE	COR	Fri, Feb 5, 2010	27.37	27.40	26.65	27.01
3737	NYSE	COR	Thu, Feb 4, 2010	28.26	28.26	27.42	27.42
3736	NYSE	COR	Wed, Feb 3, 2010	28.51	28.59	28.03	28.32
3735	NYSE	COR	Tue, Feb 2, 2010	27.80	28.61	27.66	28.55
3734	NYSE	COR	Mon, Feb 1, 2010	27.46	27.78	27.08	27.75
3733	NYSE	COR	Fri, Jan 29, 2010	27.41	27.61	27.23	27.26
3732	NYSE	COR	Thu, Jan 28, 2010	27.24	27.76	27.24	27.28
3731	NYSE	COR	Wed, Jan 27, 2010	27.37	27.64	27.04	27.26
3730	NYSE	COR	Tue, Jan 26, 2010	27.86	28.00	27.34	27.44
3729	NYSE	COR	Mon, Jan 25, 2010	26.79	27.34	26.68	27.11
3728	NYSE	COR	Fri, Jan 22, 2010	26.47	26.80	26.02	26.66
3727	NYSE	COR	Thu, Jan 21, 2010	27.11	27.18	26.25	26.58
3726	NYSE	COR	Wed, Jan 20, 2010	27.35	27.35	26.76	27.14
3725	NYSE	COR	Tue, Jan 19, 2010	26.96	27.61	26.92	27.37
3724	NYSE	COR	Fri, Jan 15, 2010	27.26	27.27	26.81	26.92
3723	NYSE	COR	Thu, Jan 14, 2010	26.97	27.25	26.85	27.21
3722	NYSE	COR	Wed, Jan 13, 2010	26.59	27.13	26.59	27.04
3721	NYSE	COR	Tue, Jan 12, 2010	26.32	26.55	26.19	26.52
3720	NYSE	COR	Mon, Jan 11, 2010	26.24	26.48	26.11	26.34
3719	NYSE	COR	Fri, Jan 8, 2010	25.86	26.10	25.68	26.05
3718	NYSE	COR	Thu, Jan 7, 2010	25.77	26.16	25.66	25.77
3717	NYSE	COR	Wed, Jan 6, 2010	26.39	26.43	26.08	26.19
3716	NYSE	COR	Tue, Jan 5, 2010	26.65	26.65	26.38	26.44
3715	NYSE	COR	Mon, Jan 4, 2010	26.29	26.69	26.14	26.63
3714	NYSE	COR	Thu, Dec 31, 2009	26.39	26.42	26.04	26.07
3713	NYSE	COR	Wed, Dec 30, 2009	26.30	26.38	26.12	26.31
3712	NYSE	COR	Tue, Dec 29, 2009	26.41	26.56	26.36	26.37
3711	NYSE	COR	Mon, Dec 28, 2009	26.39	26.53	26.27	26.41
3710	NYSE	COR	Thu, Dec 24, 2009	26.39	26.46	26.32	26.34
3709	NYSE	COR	Wed, Dec 23, 2009	26.29	26.45	26.20	26.32
3708	NYSE	COR	Tue, Dec 22, 2009	26.25	26.42	26.14	26.31
3707	NYSE	COR	Mon, Dec 21, 2009	26.18	26.55	26.00	26.11
3706	NYSE	COR	Fri, Dec 18, 2009	26.00	26.15	25.78	26.03
3705	NYSE	COR	Thu, Dec 17, 2009	26.11	26.25	25.86	25.86
3704	NYSE	COR	Wed, Dec 16, 2009	26.16	26.58	26.08	26.13
3703	NYSE	COR	Tue, Dec 15, 2009	25.20	25.93	25.00	25.78
3702	NYSE	COR	Mon, Dec 14, 2009	24.87	25.19	24.87	25.00
3701	NYSE	COR	Fri, Dec 11, 2009	25.07	25.17	24.75	24.79
3700	NYSE	COR	Thu, Dec 10, 2009	24.52	25.13	24.50	25.05
3699	NYSE	COR	Wed, Dec 9, 2009	24.17	24.50	24.14	24.50
3698	NYSE	COR	Tue, Dec 8, 2009	24.63	24.68	24.20	24.23
3697	NYSE	COR	Mon, Dec 7, 2009	24.61	24.88	24.54	24.64
3696	NYSE	COR	Fri, Dec 4, 2009	24.73	24.94	24.43	24.67
3695	NYSE	COR	Thu, Dec 3, 2009	24.83	24.87	24.57	24.58
3694	NYSE	COR	Wed, Dec 2, 2009	24.51	24.93	24.51	24.76
3693	NYSE	COR	Tue, Dec 1, 2009	24.75	24.95	24.70	24.85
3692	NYSE	COR	Mon, Nov 30, 2009	24.92	24.92	24.48	24.69
3691	NYSE	COR	Fri, Nov 27, 2009	24.67	25.04	24.49	24.86
3690	NYSE	COR	Wed, Nov 25, 2009	25.19	25.19	24.96	24.98
3689	NYSE	COR	Tue, Nov 24, 2009	25.01	25.07	24.81	25.02
3688	NYSE	COR	Mon, Nov 23, 2009	24.89	25.11	24.67	24.97
3687	NYSE	COR	Fri, Nov 20, 2009	24.19	24.70	24.17	24.49
3686	NYSE	COR	Thu, Nov 19, 2009	24.60	24.61	24.12	24.21
3685	NYSE	COR	Wed, Nov 18, 2009	24.16	24.52	24.11	24.47
3684	NYSE	COR	Tue, Nov 17, 2009	24.51	24.52	24.21	24.28
3683	NYSE	COR	Mon, Nov 16, 2009	24.70	24.85	24.48	24.52
3682	NYSE	COR	Fri, Nov 13, 2009	24.09	24.68	24.09	24.60
3681	NYSE	COR	Thu, Nov 12, 2009	24.29	24.41	23.95	23.98
3680	NYSE	COR	Wed, Nov 11, 2009	24.29	24.46	24.05	24.27
3679	NYSE	COR	Tue, Nov 10, 2009	23.90	24.37	23.79	24.34
3678	NYSE	COR	Mon, Nov 9, 2009	23.75	23.86	23.53	23.81
3677	NYSE	COR	Fri, Nov 6, 2009	23.35	23.62	23.10	23.62
3676	NYSE	COR	Thu, Nov 5, 2009	23.16	23.59	23.14	23.43
3675	NYSE	COR	Wed, Nov 4, 2009	23.38	23.54	23.14	23.14
3674	NYSE	COR	Tue, Nov 3, 2009	23.72	24.00	22.78	23.20
3673	NYSE	COR	Mon, Nov 2, 2009	22.25	22.68	22.07	22.51
3672	NYSE	COR	Fri, Oct 30, 2009	22.69	22.84	22.13	22.15
3671	NYSE	COR	Thu, Oct 29, 2009	22.47	22.69	22.29	22.66
3670	NYSE	COR	Wed, Oct 28, 2009	22.81	22.89	22.28	22.28
3669	NYSE	COR	Tue, Oct 27, 2009	22.97	23.12	22.75	22.81
3668	NYSE	COR	Mon, Oct 26, 2009	23.24	23.55	22.86	22.92
3667	NYSE	COR	Fri, Oct 23, 2009	23.62	23.67	23.00	23.19
3666	NYSE	COR	Thu, Oct 22, 2009	23.46	23.64	23.33	23.49
3665	NYSE	COR	Wed, Oct 21, 2009	23.66	23.84	23.46	23.47
3664	NYSE	COR	Tue, Oct 20, 2009	23.36	23.86	23.36	23.71
3663	NYSE	COR	Mon, Oct 19, 2009	23.64	23.64	23.31	23.43
3662	NYSE	COR	Fri, Oct 16, 2009	23.24	23.73	23.24	23.53
3661	NYSE	COR	Thu, Oct 15, 2009	23.06	23.39	22.95	23.35
3660	NYSE	COR	Wed, Oct 14, 2009	22.73	23.11	22.63	23.07
3659	NYSE	COR	Tue, Oct 13, 2009	22.69	22.76	22.53	22.62
3658	NYSE	COR	Mon, Oct 12, 2009	22.67	22.85	22.61	22.74
3657	NYSE	COR	Fri, Oct 9, 2009	22.27	22.72	22.15	22.61
3656	NYSE	COR	Thu, Oct 8, 2009	22.55	22.64	22.38	22.40
3655	NYSE	COR	Wed, Oct 7, 2009	22.02	22.41	21.93	22.41
3654	NYSE	COR	Tue, Oct 6, 2009	22.03	22.23	21.76	22.15
3653	NYSE	COR	Mon, Oct 5, 2009	21.71	21.91	21.44	21.89
3652	NYSE	COR	Fri, Oct 2, 2009	21.90	21.92	21.57	21.62
3651	NYSE	COR	Thu, Oct 1, 2009	22.36	22.49	21.85	22.03
3650	NYSE	COR	Wed, Sep 30, 2009	22.74	22.84	22.00	22.38
3649	NYSE	COR	Tue, Sep 29, 2009	21.80	22.10	21.72	21.98
3648	NYSE	COR	Mon, Sep 28, 2009	21.54	22.03	21.51	21.77
3647	NYSE	COR	Fri, Sep 25, 2009	21.55	21.76	21.44	21.51
3646	NYSE	COR	Thu, Sep 24, 2009	21.63	21.74	21.35	21.55
3645	NYSE	COR	Wed, Sep 23, 2009	21.97	22.12	21.63	21.68
3644	NYSE	COR	Tue, Sep 22, 2009	21.99	22.00	21.65	21.69
3643	NYSE	COR	Mon, Sep 21, 2009	21.73	22.10	21.58	21.95
3642	NYSE	COR	Fri, Sep 18, 2009	21.61	21.77	21.50	21.76
3641	NYSE	COR	Thu, Sep 17, 2009	21.77	21.80	21.54	21.57
3640	NYSE	COR	Wed, Sep 16, 2009	21.64	21.77	21.29	21.76
3639	NYSE	COR	Tue, Sep 15, 2009	21.78	21.78	21.38	21.55
3638	NYSE	COR	Mon, Sep 14, 2009	21.59	21.77	21.43	21.74
3637	NYSE	COR	Fri, Sep 11, 2009	21.59	21.70	21.51	21.66
3636	NYSE	COR	Thu, Sep 10, 2009	21.39	21.61	21.25	21.53
3635	NYSE	COR	Wed, Sep 9, 2009	21.40	21.66	21.04	21.43
3634	NYSE	COR	Tue, Sep 8, 2009	21.40	21.40	21.02	21.17
3633	NYSE	COR	Fri, Sep 4, 2009	21.09	21.29	21.08	21.29
3632	NYSE	COR	Thu, Sep 3, 2009	21.12	21.14	20.87	21.14
3631	NYSE	COR	Wed, Sep 2, 2009	21.22	21.25	20.98	21.01
3630	NYSE	COR	Tue, Sep 1, 2009	21.22	21.46	21.09	21.20
3629	NYSE	COR	Mon, Aug 31, 2009	21.12	21.47	21.08	21.31
3628	NYSE	COR	Fri, Aug 28, 2009	21.28	21.28	21.09	21.20
3627	NYSE	COR	Thu, Aug 27, 2009	20.86	21.23	20.72	21.15
3626	NYSE	COR	Wed, Aug 26, 2009	20.87	21.15	20.77	20.90
3625	NYSE	COR	Tue, Aug 25, 2009	20.85	21.05	20.80	20.93
3624	NYSE	COR	Mon, Aug 24, 2009	21.16	21.18	20.71	20.80
3623	NYSE	COR	Fri, Aug 21, 2009	21.14	21.25	20.90	21.05
3622	NYSE	COR	Thu, Aug 20, 2009	20.85	21.04	20.64	21.00
3621	NYSE	COR	Wed, Aug 19, 2009	20.33	21.03	20.33	20.83
3620	NYSE	COR	Tue, Aug 18, 2009	20.24	20.53	19.84	20.50
3619	NYSE	COR	Mon, Aug 17, 2009	20.22	20.43	20.15	20.25
3618	NYSE	COR	Fri, Aug 14, 2009	20.60	20.70	20.21	20.44
3617	NYSE	COR	Thu, Aug 13, 2009	20.55	20.61	20.24	20.58
3616	NYSE	COR	Wed, Aug 12, 2009	20.25	20.58	20.09	20.44
3615	NYSE	COR	Tue, Aug 11, 2009	20.32	20.38	20.07	20.30
3614	NYSE	COR	Mon, Aug 10, 2009	20.32	20.42	20.16	20.32
3613	NYSE	COR	Fri, Aug 7, 2009	20.62	20.62	20.24	20.34
3612	NYSE	COR	Thu, Aug 6, 2009	20.50	20.55	20.07	20.46
3611	NYSE	COR	Wed, Aug 5, 2009	20.41	20.52	20.05	20.44
3610	NYSE	COR	Tue, Aug 4, 2009	20.33	20.51	19.91	20.45
3609	NYSE	COR	Mon, Aug 3, 2009	19.79	19.88	19.26	19.86
3608	NYSE	COR	Fri, Jul 31, 2009	19.82	19.97	19.35	19.72
3607	NYSE	COR	Thu, Jul 30, 2009	20.60	20.77	19.56	19.76
3606	NYSE	COR	Wed, Jul 29, 2009	20.11	20.54	19.76	20.28
3605	NYSE	COR	Tue, Jul 28, 2009	19.23	19.44	19.15	19.30
3604	NYSE	COR	Mon, Jul 27, 2009	19.34	19.42	19.07	19.25
3603	NYSE	COR	Fri, Jul 24, 2009	19.13	19.33	18.97	19.31
3602	NYSE	COR	Thu, Jul 23, 2009	18.85	19.38	18.69	19.15
3601	NYSE	COR	Wed, Jul 22, 2009	19.17	19.40	18.71	18.79
3600	NYSE	COR	Tue, Jul 21, 2009	18.75	19.20	18.75	19.11
3599	NYSE	COR	Mon, Jul 20, 2009	19.09	19.10	18.60	18.71
3598	NYSE	COR	Fri, Jul 17, 2009	18.56	18.99	18.50	18.98
3597	NYSE	COR	Thu, Jul 16, 2009	18.23	18.58	18.12	18.51
3596	NYSE	COR	Wed, Jul 15, 2009	18.29	18.38	18.05	18.28
3595	NYSE	COR	Tue, Jul 14, 2009	18.07	18.29	17.97	18.23
3594	NYSE	COR	Mon, Jul 13, 2009	17.79	18.22	17.69	18.11
3593	NYSE	COR	Fri, Jul 10, 2009	17.86	18.05	17.54	17.72
3592	NYSE	COR	Thu, Jul 9, 2009	18.03	18.03	17.64	17.84
3591	NYSE	COR	Wed, Jul 8, 2009	18.27	18.37	17.80	17.93
3590	NYSE	COR	Tue, Jul 7, 2009	17.76	18.44	17.74	18.20
3589	NYSE	COR	Mon, Jul 6, 2009	17.73	17.89	17.57	17.79
3588	NYSE	COR	Thu, Jul 2, 2009	18.16	18.16	17.74	17.82
3587	NYSE	COR	Wed, Jul 1, 2009	17.85	18.41	17.67	18.24
3586	NYSE	COR	Tue, Jun 30, 2009	18.03	18.15	17.59	17.74
3585	NYSE	COR	Mon, Jun 29, 2009	18.08	18.19	17.80	18.07
3584	NYSE	COR	Fri, Jun 26, 2009	18.35	18.35	17.90	18.17
3583	NYSE	COR	Thu, Jun 25, 2009	17.50	18.44	17.39	18.26
3582	NYSE	COR	Wed, Jun 24, 2009	17.86	17.86	17.38	17.50
3581	NYSE	COR	Tue, Jun 23, 2009	18.01	18.15	17.65	17.68
3580	NYSE	COR	Mon, Jun 22, 2009	18.20	18.26	17.97	18.00
3579	NYSE	COR	Fri, Jun 19, 2009	18.59	18.71	18.29	18.31
3578	NYSE	COR	Thu, Jun 18, 2009	18.27	18.60	18.17	18.40
3577	NYSE	COR	Wed, Jun 17, 2009	17.79	18.56	17.79	18.24
3576	NYSE	COR	Tue, Jun 16, 2009	17.98	18.24	17.74	17.80
3575	NYSE	COR	Mon, Jun 15, 2009	18.16	18.23	17.76	17.91
3574	NYSE	COR	Fri, Jun 12, 2009	18.46	18.57	18.17	18.28
3573	NYSE	COR	Thu, Jun 11, 2009	18.04	18.81	18.04	18.50
3572	NYSE	COR	Wed, Jun 10, 2009	17.99	18.05	17.85	17.98
3571	NYSE	COR	Tue, Jun 9, 2009	18.28	18.29	17.80	17.87
3570	NYSE	COR	Mon, Jun 8, 2009	18.09	18.36	17.85	18.18
3569	NYSE	COR	Fri, Jun 5, 2009	18.22	18.32	17.68	18.19
3568	NYSE	COR	Thu, Jun 4, 2009	18.57	18.70	17.93	18.18
3567	NYSE	COR	Wed, Jun 3, 2009	18.86	18.86	18.37	18.58
3566	NYSE	COR	Tue, Jun 2, 2009	18.76	18.99	18.19	18.93
3565	NYSE	COR	Mon, Jun 1, 2009	18.70	18.87	18.53	18.83
3564	NYSE	COR	Fri, May 29, 2009	18.53	18.58	18.34	18.55
3563	NYSE	COR	Thu, May 28, 2009	18.51	18.64	18.27	18.44
3562	NYSE	COR	Wed, May 27, 2009	18.72	18.79	18.34	18.37
3561	NYSE	COR	Tue, May 26, 2009	18.27	18.79	18.20	18.69
3560	NYSE	COR	Fri, May 22, 2009	18.29	18.46	18.15	18.29
3559	NYSE	COR	Thu, May 21, 2009	18.37	18.58	18.06	18.19
3558	NYSE	COR	Wed, May 20, 2009	18.10	18.65	18.00	18.48
3557	NYSE	COR	Tue, May 19, 2009	17.80	18.15	17.80	17.98
3556	NYSE	COR	Mon, May 18, 2009	17.59	17.79	17.33	17.79
3555	NYSE	COR	Fri, May 15, 2009	17.87	17.87	17.45	17.50
3554	NYSE	COR	Thu, May 14, 2009	17.90	18.09	17.75	17.87
3553	NYSE	COR	Wed, May 13, 2009	17.98	18.05	17.78	17.85
3552	NYSE	COR	Tue, May 12, 2009	17.87	18.14	17.85	17.95
3551	NYSE	COR	Mon, May 11, 2009	17.88	18.02	17.80	17.83
3550	NYSE	COR	Fri, May 8, 2009	18.20	18.33	18.01	18.15
3549	NYSE	COR	Thu, May 7, 2009	17.70	18.34	17.55	18.19
3548	NYSE	COR	Wed, May 6, 2009	17.57	17.76	17.52	17.60
3547	NYSE	COR	Tue, May 5, 2009	17.57	17.86	17.49	17.56
3546	NYSE	COR	Mon, May 4, 2009	17.13	17.55	17.12	17.55
3545	NYSE	COR	Fri, May 1, 2009	16.84	17.25	16.80	17.18
3544	NYSE	COR	Thu, Apr 30, 2009	17.42	17.49	16.75	16.82
3543	NYSE	COR	Wed, Apr 29, 2009	17.64	17.64	17.27	17.37
3542	NYSE	COR	Tue, Apr 28, 2009	17.60	17.67	17.29	17.45
3541	NYSE	COR	Mon, Apr 27, 2009	17.07	17.81	16.97	17.63
3540	NYSE	COR	Fri, Apr 24, 2009	17.71	18.03	17.08	17.29
3539	NYSE	COR	Thu, Apr 23, 2009	18.49	18.49	16.91	17.71
3538	NYSE	COR	Wed, Apr 22, 2009	17.14	17.72	17.03	17.38
3537	NYSE	COR	Tue, Apr 21, 2009	17.21	17.52	17.00	17.29
3536	NYSE	COR	Mon, Apr 20, 2009	17.35	17.65	17.23	17.35
3535	NYSE	COR	Fri, Apr 17, 2009	17.92	17.92	17.17	17.42
3534	NYSE	COR	Thu, Apr 16, 2009	16.43	16.99	16.37	16.93
3533	NYSE	COR	Wed, Apr 15, 2009	16.57	16.63	16.19	16.45
3532	NYSE	COR	Tue, Apr 14, 2009	16.64	16.64	16.40	16.57
3531	NYSE	COR	Mon, Apr 13, 2009	16.49	16.75	16.38	16.64
3530	NYSE	COR	Thu, Apr 9, 2009	16.53	16.70	16.41	16.54
3529	NYSE	COR	Wed, Apr 8, 2009	16.25	16.46	16.06	16.29
3528	NYSE	COR	Tue, Apr 7, 2009	16.28	16.51	16.11	16.26
3527	NYSE	COR	Mon, Apr 6, 2009	16.25	16.61	16.18	16.41
3526	NYSE	COR	Fri, Apr 3, 2009	16.85	16.85	16.24	16.39
3525	NYSE	COR	Thu, Apr 2, 2009	16.65	16.94	16.58	16.77
3524	NYSE	COR	Wed, Apr 1, 2009	16.18	16.42	15.90	16.37
3523	NYSE	COR	Tue, Mar 31, 2009	16.28	16.73	16.08	16.33
3522	NYSE	COR	Mon, Mar 30, 2009	16.05	16.16	15.75	16.13
3521	NYSE	COR	Fri, Mar 27, 2009	16.20	16.25	15.97	16.15
3520	NYSE	COR	Thu, Mar 26, 2009	16.24	16.37	16.10	16.35
3519	NYSE	COR	Wed, Mar 25, 2009	16.03	16.37	15.99	16.19
3518	NYSE	COR	Tue, Mar 24, 2009	15.69	16.13	15.67	16.03
3517	NYSE	COR	Mon, Mar 23, 2009	15.52	15.93	15.36	15.90
3516	NYSE	COR	Fri, Mar 20, 2009	15.36	15.40	15.15	15.29
3515	NYSE	COR	Thu, Mar 19, 2009	15.54	15.77	15.01	15.24
3514	NYSE	COR	Wed, Mar 18, 2009	15.55	15.83	15.41	15.60
3513	NYSE	COR	Tue, Mar 17, 2009	15.36	15.70	15.16	15.70
3512	NYSE	COR	Mon, Mar 16, 2009	15.77	15.86	15.27	15.29
3511	NYSE	COR	Fri, Mar 13, 2009	14.79	15.64	14.74	15.63
3510	NYSE	COR	Thu, Mar 12, 2009	14.10	14.78	13.75	14.71
3509	NYSE	COR	Wed, Mar 11, 2009	15.64	15.64	14.08	14.10
3508	NYSE	COR	Tue, Mar 10, 2009	15.39	15.61	15.06	15.61
3507	NYSE	COR	Mon, Mar 9, 2009	15.20	15.33	14.98	15.10
3506	NYSE	COR	Fri, Mar 6, 2009	15.49	15.79	15.12	15.36
3505	NYSE	COR	Thu, Mar 5, 2009	15.34	15.61	15.16	15.49
3504	NYSE	COR	Wed, Mar 4, 2009	15.30	15.73	15.08	15.52
3503	NYSE	COR	Tue, Mar 3, 2009	15.42	15.67	15.01	15.18
3502	NYSE	COR	Mon, Mar 2, 2009	15.64	15.86	15.22	15.27
3501	NYSE	COR	Fri, Feb 27, 2009	16.13	16.29	15.83	15.88
3500	NYSE	COR	Thu, Feb 26, 2009	17.18	17.28	16.26	16.32
3499	NYSE	COR	Wed, Feb 25, 2009	17.58	17.62	17.00	17.09
3498	NYSE	COR	Tue, Feb 24, 2009	17.40	17.61	17.18	17.54
3497	NYSE	COR	Mon, Feb 23, 2009	17.95	17.98	17.27	17.31
3496	NYSE	COR	Fri, Feb 20, 2009	17.57	17.98	17.51	17.83
3495	NYSE	COR	Thu, Feb 19, 2009	18.10	18.16	17.68	17.78
3494	NYSE	COR	Wed, Feb 18, 2009	18.16	18.22	17.89	18.06
3493	NYSE	COR	Tue, Feb 17, 2009	18.38	18.38	17.99	18.12
3492	NYSE	COR	Fri, Feb 13, 2009	18.85	19.03	18.63	18.68
3491	NYSE	COR	Thu, Feb 12, 2009	18.36	18.94	18.22	18.92
3490	NYSE	COR	Wed, Feb 11, 2009	18.84	18.96	18.63	18.69
3489	NYSE	COR	Tue, Feb 10, 2009	19.16	19.36	18.75	18.82
3488	NYSE	COR	Mon, Feb 9, 2009	19.38	19.38	19.06	19.34
3487	NYSE	COR	Fri, Feb 6, 2009	19.18	19.55	19.11	19.38
3486	NYSE	COR	Thu, Feb 5, 2009	18.96	19.40	18.81	19.20
3485	NYSE	COR	Wed, Feb 4, 2009	18.86	19.15	18.67	18.96
3484	NYSE	COR	Tue, Feb 3, 2009	18.52	18.86	18.19	18.78
3483	NYSE	COR	Mon, Feb 2, 2009	17.86	18.65	17.86	18.46
3482	NYSE	COR	Fri, Jan 30, 2009	18.06	18.91	18.03	18.16
3481	NYSE	COR	Thu, Jan 29, 2009	17.99	18.92	17.99	18.54
3480	NYSE	COR	Wed, Jan 28, 2009	18.86	18.90	18.61	18.88
3479	NYSE	COR	Tue, Jan 27, 2009	18.45	18.83	18.33	18.47
3478	NYSE	COR	Mon, Jan 26, 2009	18.08	18.60	18.08	18.43
3477	NYSE	COR	Fri, Jan 23, 2009	18.28	18.70	17.88	18.04
3476	NYSE	COR	Thu, Jan 22, 2009	18.85	19.24	18.49	18.77
3475	NYSE	COR	Wed, Jan 21, 2009	18.46	18.67	18.11	18.67
3474	NYSE	COR	Tue, Jan 20, 2009	18.75	18.97	18.14	18.30
3473	NYSE	COR	Fri, Jan 16, 2009	18.53	18.91	18.40	18.71
3472	NYSE	COR	Thu, Jan 15, 2009	18.56	18.62	18.04	18.43
3471	NYSE	COR	Wed, Jan 14, 2009	17.96	18.19	17.75	18.10
3470	NYSE	COR	Tue, Jan 13, 2009	17.92	18.18	17.80	18.04
3469	NYSE	COR	Mon, Jan 12, 2009	17.90	18.04	17.80	17.93
3468	NYSE	COR	Fri, Jan 9, 2009	18.35	18.46	17.78	17.97
3467	NYSE	COR	Thu, Jan 8, 2009	17.73	18.53	17.29	18.36
3466	NYSE	COR	Wed, Jan 7, 2009	17.89	18.20	17.65	17.96
3465	NYSE	COR	Tue, Jan 6, 2009	18.27	18.48	17.92	18.06
3464	NYSE	COR	Mon, Jan 5, 2009	17.77	18.21	17.60	18.13
3463	NYSE	COR	Fri, Jan 2, 2009	18.00	18.03	17.54	17.79
3462	NYSE	COR	Wed, Dec 31, 2008	17.48	17.92	17.44	17.83
3461	NYSE	COR	Tue, Dec 30, 2008	17.23	17.74	17.23	17.70
3460	NYSE	COR	Mon, Dec 29, 2008	17.19	17.20	16.94	17.14
3459	NYSE	COR	Fri, Dec 26, 2008	17.14	17.22	17.00	17.21
3458	NYSE	COR	Wed, Dec 24, 2008	17.11	17.16	16.91	17.02
3457	NYSE	COR	Tue, Dec 23, 2008	17.20	17.38	17.04	17.07
3456	NYSE	COR	Mon, Dec 22, 2008	17.37	17.37	16.90	17.12
3455	NYSE	COR	Fri, Dec 19, 2008	17.25	17.50	17.12	17.20
3454	NYSE	COR	Thu, Dec 18, 2008	17.09	17.44	16.86	17.10
3453	NYSE	COR	Wed, Dec 17, 2008	17.47	17.47	16.93	17.04
3452	NYSE	COR	Tue, Dec 16, 2008	16.68	17.64	16.64	17.61
3451	NYSE	COR	Mon, Dec 15, 2008	16.55	16.72	16.21	16.57
3450	NYSE	COR	Fri, Dec 12, 2008	15.54	16.60	15.54	16.53
3449	NYSE	COR	Thu, Dec 11, 2008	14.95	16.24	14.81	15.97
3448	NYSE	COR	Wed, Dec 10, 2008	15.39	15.63	14.94	15.10
3447	NYSE	COR	Tue, Dec 9, 2008	15.10	15.74	15.10	15.30
3446	NYSE	COR	Mon, Dec 8, 2008	15.69	15.81	15.13	15.43
3445	NYSE	COR	Fri, Dec 5, 2008	14.68	15.43	14.44	15.38
3444	NYSE	COR	Thu, Dec 4, 2008	15.22	15.49	14.73	14.87
3443	NYSE	COR	Wed, Dec 3, 2008	14.92	15.37	14.74	15.35
3442	NYSE	COR	Tue, Dec 2, 2008	14.84	15.13	14.70	15.09
3441	NYSE	COR	Mon, Dec 1, 2008	15.10	15.65	14.94	14.94
3440	NYSE	COR	Fri, Nov 28, 2008	15.52	15.82	15.35	15.68
3439	NYSE	COR	Wed, Nov 26, 2008	14.91	15.43	14.52	15.37
3438	NYSE	COR	Tue, Nov 25, 2008	15.40	15.40	14.60	14.89
3437	NYSE	COR	Mon, Nov 24, 2008	14.75	15.19	14.64	14.89
3436	NYSE	COR	Fri, Nov 21, 2008	13.77	14.91	13.33	14.88
3435	NYSE	COR	Thu, Nov 20, 2008	14.74	14.89	13.64	13.74
3434	NYSE	COR	Wed, Nov 19, 2008	15.41	15.61	14.81	14.81
3433	NYSE	COR	Tue, Nov 18, 2008	15.16	15.54	14.97	15.41
3432	NYSE	COR	Mon, Nov 17, 2008	14.87	15.62	14.79	15.22
3431	NYSE	COR	Fri, Nov 14, 2008	14.94	15.60	14.43	14.99
3430	NYSE	COR	Thu, Nov 13, 2008	14.37	15.15	14.03	15.15
3429	NYSE	COR	Wed, Nov 12, 2008	14.50	14.68	14.20	14.24
3428	NYSE	COR	Tue, Nov 11, 2008	15.05	15.12	14.47	14.69
3427	NYSE	COR	Mon, Nov 10, 2008	15.52	15.52	14.95	15.19
3426	NYSE	COR	Fri, Nov 7, 2008	15.08	15.28	14.98	15.13
3425	NYSE	COR	Thu, Nov 6, 2008	15.29	15.47	14.86	15.07
3424	NYSE	COR	Wed, Nov 5, 2008	15.67	15.79	15.32	15.46
3423	NYSE	COR	Tue, Nov 4, 2008	15.92	15.92	15.30	15.67
3422	NYSE	COR	Mon, Nov 3, 2008	15.63	15.86	15.47	15.68
3421	NYSE	COR	Fri, Oct 31, 2008	15.37	15.93	15.09	15.64
3420	NYSE	COR	Thu, Oct 30, 2008	14.97	16.50	14.26	15.09
3419	NYSE	COR	Wed, Oct 29, 2008	15.64	15.83	14.61	14.66
3418	NYSE	COR	Tue, Oct 28, 2008	15.15	15.77	14.59	15.77
3417	NYSE	COR	Mon, Oct 27, 2008	15.14	15.36	14.64	14.64
3416	NYSE	COR	Fri, Oct 24, 2008	15.25	15.79	14.89	15.33
3415	NYSE	COR	Thu, Oct 23, 2008	16.13	16.60	15.54	15.99
3414	NYSE	COR	Wed, Oct 22, 2008	16.01	16.58	15.91	16.09
3413	NYSE	COR	Tue, Oct 21, 2008	16.18	16.95	15.96	16.43
3412	NYSE	COR	Mon, Oct 20, 2008	15.41	16.34	15.37	16.30
3411	NYSE	COR	Fri, Oct 17, 2008	14.73	16.08	14.73	15.51
3410	NYSE	COR	Thu, Oct 16, 2008	15.16	15.58	14.37	15.42
3409	NYSE	COR	Wed, Oct 15, 2008	15.78	15.92	15.12	15.18
3408	NYSE	COR	Tue, Oct 14, 2008	16.60	16.62	15.51	15.84
3407	NYSE	COR	Mon, Oct 13, 2008	14.89	16.24	14.86	16.23
3406	NYSE	COR	Fri, Oct 10, 2008	14.94	15.54	13.90	14.73
3405	NYSE	COR	Thu, Oct 9, 2008	16.58	16.63	15.13	15.43
3404	NYSE	COR	Wed, Oct 8, 2008	16.53	17.10	16.45	16.47
3403	NYSE	COR	Tue, Oct 7, 2008	17.42	17.62	16.71	16.72
3402	NYSE	COR	Mon, Oct 6, 2008	18.07	18.26	16.71	17.34
3401	NYSE	COR	Fri, Oct 3, 2008	18.32	18.72	18.29	18.50
3400	NYSE	COR	Thu, Oct 2, 2008	18.42	18.72	18.10	18.14
3399	NYSE	COR	Wed, Oct 1, 2008	18.63	18.78	18.33	18.40
3398	NYSE	COR	Tue, Sep 30, 2008	19.41	19.47	18.50	18.83
3397	NYSE	COR	Mon, Sep 29, 2008	18.93	19.39	18.51	19.12
3396	NYSE	COR	Fri, Sep 26, 2008	19.13	19.24	18.94	19.15
3395	NYSE	COR	Thu, Sep 25, 2008	19.20	19.26	18.30	19.13
3394	NYSE	COR	Wed, Sep 24, 2008	19.45	20.10	19.13	19.27
3393	NYSE	COR	Tue, Sep 23, 2008	19.06	19.77	19.05	19.18
3392	NYSE	COR	Mon, Sep 22, 2008	19.68	19.68	18.97	18.99
3391	NYSE	COR	Fri, Sep 19, 2008	20.50	20.51	19.12	19.72
3390	NYSE	COR	Thu, Sep 18, 2008	18.94	19.86	18.59	19.63
3389	NYSE	COR	Wed, Sep 17, 2008	19.66	19.93	18.93	18.96
3388	NYSE	COR	Tue, Sep 16, 2008	20.05	20.21	19.69	19.98
3387	NYSE	COR	Mon, Sep 15, 2008	20.21	20.59	20.12	20.33
3386	NYSE	COR	Fri, Sep 12, 2008	20.30	20.72	20.27	20.53
3385	NYSE	COR	Thu, Sep 11, 2008	20.15	20.43	20.11	20.42
3384	NYSE	COR	Wed, Sep 10, 2008	20.32	20.52	20.30	20.34
3383	NYSE	COR	Tue, Sep 9, 2008	20.95	20.95	20.38	20.39
3382	NYSE	COR	Mon, Sep 8, 2008	20.92	20.93	20.50	20.76
3381	NYSE	COR	Fri, Sep 5, 2008	20.37	20.61	20.17	20.28
3380	NYSE	COR	Thu, Sep 4, 2008	20.54	20.71	20.49	20.50
3379	NYSE	COR	Wed, Sep 3, 2008	20.59	20.88	20.46	20.66
3378	NYSE	COR	Tue, Sep 2, 2008	20.65	21.13	20.01	20.66
3377	NYSE	COR	Fri, Aug 29, 2008	20.55	20.77	20.48	20.51
3376	NYSE	COR	Thu, Aug 28, 2008	20.80	20.99	20.60	20.80
3375	NYSE	COR	Wed, Aug 27, 2008	20.78	20.82	20.57	20.75
3374	NYSE	COR	Tue, Aug 26, 2008	20.68	20.92	20.68	20.83
3373	NYSE	COR	Mon, Aug 25, 2008	20.94	21.05	20.65	20.73
3372	NYSE	COR	Fri, Aug 22, 2008	20.97	21.14	20.94	21.05
3371	NYSE	COR	Thu, Aug 21, 2008	20.66	20.93	20.44	20.89
3370	NYSE	COR	Wed, Aug 20, 2008	20.82	20.87	20.56	20.78
3369	NYSE	COR	Tue, Aug 19, 2008	20.76	20.86	20.49	20.75
3368	NYSE	COR	Mon, Aug 18, 2008	21.28	21.28	20.70	20.82
3367	NYSE	COR	Fri, Aug 15, 2008	21.17	21.43	21.06	21.20
3366	NYSE	COR	Thu, Aug 14, 2008	21.05	21.32	20.98	21.09
3365	NYSE	COR	Wed, Aug 13, 2008	20.93	21.32	20.80	21.18
3364	NYSE	COR	Tue, Aug 12, 2008	21.29	21.59	21.29	21.41
3363	NYSE	COR	Mon, Aug 11, 2008	21.38	21.72	21.33	21.44
3362	NYSE	COR	Fri, Aug 8, 2008	21.28	21.66	21.14	21.58
3361	NYSE	COR	Thu, Aug 7, 2008	19.99	21.43	19.99	21.22
3360	NYSE	COR	Wed, Aug 6, 2008	21.42	21.58	21.00	21.11
3359	NYSE	COR	Tue, Aug 5, 2008	20.76	21.52	20.76	21.46
3358	NYSE	COR	Mon, Aug 4, 2008	21.01	21.19	20.74	20.91
3357	NYSE	COR	Fri, Aug 1, 2008	20.92	21.21	20.71	21.02
3356	NYSE	COR	Thu, Jul 31, 2008	20.76	21.36	20.76	20.94
3355	NYSE	COR	Wed, Jul 30, 2008	21.24	21.39	20.92	21.11
3354	NYSE	COR	Tue, Jul 29, 2008	20.68	21.25	20.66	21.14
3353	NYSE	COR	Mon, Jul 28, 2008	21.08	21.23	20.73	20.73
3352	NYSE	COR	Fri, Jul 25, 2008	21.60	21.60	20.82	21.10
3351	NYSE	COR	Thu, Jul 24, 2008	20.83	22.23	20.36	21.58
3350	NYSE	COR	Wed, Jul 23, 2008	19.86	20.01	19.40	20.00
3349	NYSE	COR	Tue, Jul 22, 2008	18.96	19.85	18.81	19.71
3348	NYSE	COR	Mon, Jul 21, 2008	18.88	19.07	18.73	18.98
3347	NYSE	COR	Fri, Jul 18, 2008	19.08	19.29	18.87	18.93
3346	NYSE	COR	Thu, Jul 17, 2008	19.15	19.27	18.83	19.07
3345	NYSE	COR	Wed, Jul 16, 2008	18.88	19.04	18.71	18.99
3344	NYSE	COR	Tue, Jul 15, 2008	18.76	18.97	18.35	18.88
3343	NYSE	COR	Mon, Jul 14, 2008	19.35	19.45	18.91	18.93
3342	NYSE	COR	Fri, Jul 11, 2008	19.20	19.43	19.06	19.18
3341	NYSE	COR	Thu, Jul 10, 2008	19.49	19.57	19.10	19.36
3340	NYSE	COR	Wed, Jul 9, 2008	19.63	20.01	19.45	19.45
3339	NYSE	COR	Tue, Jul 8, 2008	19.28	19.75	19.17	19.74
3338	NYSE	COR	Mon, Jul 7, 2008	19.70	19.70	19.03	19.19
3337	NYSE	COR	Thu, Jul 3, 2008	19.70	19.71	19.41	19.52
3336	NYSE	COR	Wed, Jul 2, 2008	19.66	19.95	19.43	19.45
3335	NYSE	COR	Tue, Jul 1, 2008	19.79	19.97	19.56	19.73
3334	NYSE	COR	Mon, Jun 30, 2008	19.54	20.22	19.48	20.00
3333	NYSE	COR	Fri, Jun 27, 2008	19.64	19.77	19.49	19.61
3332	NYSE	COR	Thu, Jun 26, 2008	19.92	20.02	19.47	19.50
3331	NYSE	COR	Wed, Jun 25, 2008	19.84	20.21	19.81	20.09
3330	NYSE	COR	Tue, Jun 24, 2008	19.76	19.87	19.60	19.76
3329	NYSE	COR	Mon, Jun 23, 2008	20.11	20.11	19.73	19.79
3328	NYSE	COR	Fri, Jun 20, 2008	19.84	19.99	19.65	19.89
3327	NYSE	COR	Thu, Jun 19, 2008	19.90	20.02	19.76	19.90
3326	NYSE	COR	Wed, Jun 18, 2008	20.24	20.34	19.73	19.77
3325	NYSE	COR	Tue, Jun 17, 2008	20.55	20.73	20.46	20.48
3324	NYSE	COR	Mon, Jun 16, 2008	20.31	20.53	20.23	20.39
3323	NYSE	COR	Fri, Jun 13, 2008	20.19	20.50	20.08	20.49
3322	NYSE	COR	Thu, Jun 12, 2008	19.96	20.26	19.96	20.13
3321	NYSE	COR	Wed, Jun 11, 2008	20.21	20.21	19.81	19.90
3320	NYSE	COR	Tue, Jun 10, 2008	20.48	20.45	20.11	20.23
3319	NYSE	COR	Mon, Jun 9, 2008	20.60	20.69	20.40	20.47
3318	NYSE	COR	Fri, Jun 6, 2008	21.01	21.03	20.56	20.56
3317	NYSE	COR	Thu, Jun 5, 2008	21.14	21.18	20.91	21.12
3316	NYSE	COR	Wed, Jun 4, 2008	20.64	21.09	20.64	20.99
3315	NYSE	COR	Tue, Jun 3, 2008	20.79	20.94	20.61	20.78
3314	NYSE	COR	Mon, Jun 2, 2008	20.59	20.81	20.36	20.70
3313	NYSE	COR	Fri, May 30, 2008	20.83	20.93	20.55	20.67
3312	NYSE	COR	Thu, May 29, 2008	20.89	20.89	20.57	20.72
3311	NYSE	COR	Wed, May 28, 2008	20.85	20.97	20.70	20.79
3310	NYSE	COR	Tue, May 27, 2008	20.54	20.87	20.54	20.84
3309	NYSE	COR	Fri, May 23, 2008	20.75	20.83	20.57	20.57
3308	NYSE	COR	Thu, May 22, 2008	20.49	20.93	20.42	20.89
3307	NYSE	COR	Wed, May 21, 2008	20.86	20.90	20.40	20.48
3306	NYSE	COR	Tue, May 20, 2008	20.73	20.83	20.68	20.76
3305	NYSE	COR	Mon, May 19, 2008	20.53	20.95	20.53	20.77
3304	NYSE	COR	Fri, May 16, 2008	20.55	20.63	20.44	20.57
3303	NYSE	COR	Thu, May 15, 2008	20.51	20.55	20.34	20.52
3302	NYSE	COR	Wed, May 14, 2008	20.59	20.73	20.40	20.59
3301	NYSE	COR	Tue, May 13, 2008	20.74	20.80	20.52	20.57
3300	NYSE	COR	Mon, May 12, 2008	20.59	20.74	20.52	20.62
3299	NYSE	COR	Fri, May 9, 2008	20.77	20.77	20.40	20.60
3298	NYSE	COR	Thu, May 8, 2008	20.93	21.08	20.78	20.88
3297	NYSE	COR	Wed, May 7, 2008	21.28	21.28	20.79	20.80
3296	NYSE	COR	Tue, May 6, 2008	21.03	21.49	21.01	21.20
3295	NYSE	COR	Mon, May 5, 2008	20.71	20.77	20.48	20.74
3294	NYSE	COR	Fri, May 2, 2008	20.91	20.95	20.56	20.73
3293	NYSE	COR	Thu, May 1, 2008	20.44	20.88	20.32	20.73
3292	NYSE	COR	Wed, Apr 30, 2008	20.73	20.81	20.28	20.28
3291	NYSE	COR	Tue, Apr 29, 2008	20.59	20.92	20.55	20.81
3290	NYSE	COR	Mon, Apr 28, 2008	20.51	20.79	20.43	20.65
3289	NYSE	COR	Fri, Apr 25, 2008	20.21	20.52	20.17	20.47
3288	NYSE	COR	Thu, Apr 24, 2008	19.69	20.20	19.46	20.03
3287	NYSE	COR	Wed, Apr 23, 2008	21.22	21.22	19.58	19.74
3286	NYSE	COR	Tue, Apr 22, 2008	20.53	20.78	20.28	20.49
3285	NYSE	COR	Mon, Apr 21, 2008	20.48	20.63	20.35	20.43
3284	NYSE	COR	Fri, Apr 18, 2008	20.19	20.45	20.07	20.39
3283	NYSE	COR	Thu, Apr 17, 2008	19.83	20.06	19.83	19.98
3282	NYSE	COR	Wed, Apr 16, 2008	19.70	19.93	19.70	19.93
3281	NYSE	COR	Tue, Apr 15, 2008	19.74	19.83	19.62	19.75
3280	NYSE	COR	Mon, Apr 14, 2008	19.70	19.74	19.51	19.64
3279	NYSE	COR	Fri, Apr 11, 2008	19.66	19.93	19.66	19.68
3278	NYSE	COR	Thu, Apr 10, 2008	19.82	20.05	19.50	19.98
3277	NYSE	COR	Wed, Apr 9, 2008	20.14	20.27	20.07	20.13
3276	NYSE	COR	Tue, Apr 8, 2008	20.24	20.28	20.00	20.08
3275	NYSE	COR	Mon, Apr 7, 2008	20.64	20.70	20.17	20.27
3274	NYSE	COR	Fri, Apr 4, 2008	19.97	20.55	19.97	20.46
3273	NYSE	COR	Thu, Apr 3, 2008	20.10	20.41	19.86	19.98
3272	NYSE	COR	Wed, Apr 2, 2008	20.86	20.93	20.09	20.20
3271	NYSE	COR	Tue, Apr 1, 2008	20.72	20.92	20.54	20.88
3270	NYSE	COR	Mon, Mar 31, 2008	20.49	20.58	20.25	20.49
3269	NYSE	COR	Fri, Mar 28, 2008	20.57	20.71	20.44	20.50
3268	NYSE	COR	Thu, Mar 27, 2008	20.83	20.83	20.38	20.45
3267	NYSE	COR	Wed, Mar 26, 2008	20.68	20.85	20.43	20.73
3266	NYSE	COR	Tue, Mar 25, 2008	20.84	20.91	20.66	20.84
3265	NYSE	COR	Mon, Mar 24, 2008	20.78	20.98	20.54	20.93
3264	NYSE	COR	Thu, Mar 20, 2008	20.97	20.97	20.32	20.72
3263	NYSE	COR	Wed, Mar 19, 2008	20.24	21.34	20.07	20.82
3262	NYSE	COR	Tue, Mar 18, 2008	19.88	20.09	19.67	20.03
3261	NYSE	COR	Mon, Mar 17, 2008	19.21	19.73	19.21	19.55
3260	NYSE	COR	Fri, Mar 14, 2008	19.82	20.15	19.38	19.59
3259	NYSE	COR	Thu, Mar 13, 2008	19.65	19.88	19.55	19.82
3258	NYSE	COR	Wed, Mar 12, 2008	20.28	20.34	19.74	19.83
3257	NYSE	COR	Tue, Mar 11, 2008	20.75	20.75	19.76	20.13
3256	NYSE	COR	Mon, Mar 10, 2008	20.65	20.83	20.26	20.36
3255	NYSE	COR	Fri, Mar 7, 2008	20.04	20.90	19.90	20.57
3254	NYSE	COR	Thu, Mar 6, 2008	20.62	20.63	20.13	20.13
3253	NYSE	COR	Wed, Mar 5, 2008	20.65	20.79	20.50	20.75
3252	NYSE	COR	Tue, Mar 4, 2008	20.63	20.67	20.46	20.63
3251	NYSE	COR	Mon, Mar 3, 2008	20.74	20.83	20.53	20.74
3250	NYSE	COR	Fri, Feb 29, 2008	20.97	20.98	20.65	20.86
3249	NYSE	COR	Thu, Feb 28, 2008	21.35	21.49	21.08	21.16
3248	NYSE	COR	Wed, Feb 27, 2008	21.60	21.75	21.45	21.46
3247	NYSE	COR	Tue, Feb 26, 2008	21.72	21.81	21.59	21.69
3246	NYSE	COR	Mon, Feb 25, 2008	21.59	21.90	21.53	21.80
3245	NYSE	COR	Fri, Feb 22, 2008	21.34	21.55	21.24	21.54
3244	NYSE	COR	Thu, Feb 21, 2008	21.82	22.00	21.22	21.22
3243	NYSE	COR	Wed, Feb 20, 2008	21.90	21.93	21.61	21.80
3242	NYSE	COR	Tue, Feb 19, 2008	22.02	22.07	21.81	21.95
3241	NYSE	COR	Fri, Feb 15, 2008	21.79	21.89	21.60	21.81
3240	NYSE	COR	Thu, Feb 14, 2008	22.18	22.18	21.82	21.84
3239	NYSE	COR	Wed, Feb 13, 2008	22.61	22.70	22.10	22.17
3238	NYSE	COR	Tue, Feb 12, 2008	22.31	22.56	22.15	22.43
3237	NYSE	COR	Mon, Feb 11, 2008	22.62	22.62	22.09	22.18
3236	NYSE	COR	Fri, Feb 8, 2008	22.73	22.79	22.46	22.67
3235	NYSE	COR	Thu, Feb 7, 2008	22.67	22.90	22.41	22.73
3234	NYSE	COR	Wed, Feb 6, 2008	23.20	23.20	22.85	22.89
3233	NYSE	COR	Tue, Feb 5, 2008	23.28	23.49	23.00	23.10
3232	NYSE	COR	Mon, Feb 4, 2008	23.38	23.75	23.30	23.65
3231	NYSE	COR	Fri, Feb 1, 2008	23.16	23.48	22.98	23.32
3230	NYSE	COR	Thu, Jan 31, 2008	23.22	23.83	22.99	23.26
3229	NYSE	COR	Wed, Jan 30, 2008	23.75	24.30	23.42	23.50
3228	NYSE	COR	Tue, Jan 29, 2008	22.75	24.04	22.58	23.86
3227	NYSE	COR	Mon, Jan 28, 2008	22.47	22.72	22.10	22.65
3226	NYSE	COR	Fri, Jan 25, 2008	23.15	23.43	22.33	22.49
3225	NYSE	COR	Thu, Jan 24, 2008	22.26	23.15	22.26	22.97
3224	NYSE	COR	Wed, Jan 23, 2008	22.50	22.92	21.62	22.88
3223	NYSE	COR	Tue, Jan 22, 2008	22.36	23.71	22.36	23.06
3222	NYSE	COR	Fri, Jan 18, 2008	23.53	23.58	22.88	23.30
3221	NYSE	COR	Thu, Jan 17, 2008	23.38	23.47	23.13	23.32
3220	NYSE	COR	Wed, Jan 16, 2008	23.06	23.60	22.95	23.48
3219	NYSE	COR	Tue, Jan 15, 2008	23.38	23.40	22.88	22.94
3218	NYSE	COR	Mon, Jan 14, 2008	23.80	23.81	23.35	23.62
3217	NYSE	COR	Fri, Jan 11, 2008	23.14	24.00	23.07	23.66
3216	NYSE	COR	Thu, Jan 10, 2008	22.95	23.53	22.90	23.36
3215	NYSE	COR	Wed, Jan 9, 2008	22.81	23.08	22.53	23.03
3214	NYSE	COR	Tue, Jan 8, 2008	22.66	23.28	22.37	22.83
3213	NYSE	COR	Mon, Jan 7, 2008	21.91	22.27	21.85	22.19
3212	NYSE	COR	Fri, Jan 4, 2008	22.39	22.41	21.82	21.90
3211	NYSE	COR	Thu, Jan 3, 2008	22.29	22.55	22.10	22.41
3210	NYSE	COR	Wed, Jan 2, 2008	22.24	22.53	22.23	22.28
3209	NYSE	COR	Mon, Dec 31, 2007	22.64	22.71	22.34	22.44
3208	NYSE	COR	Fri, Dec 28, 2007	22.97	23.03	22.70	22.75
3207	NYSE	COR	Thu, Dec 27, 2007	22.68	22.89	22.59	22.73
3206	NYSE	COR	Wed, Dec 26, 2007	22.89	22.90	22.53	22.66
3205	NYSE	COR	Mon, Dec 24, 2007	22.54	22.71	22.30	22.68
3204	NYSE	COR	Fri, Dec 21, 2007	22.08	22.38	21.85	22.28
3203	NYSE	COR	Thu, Dec 20, 2007	21.70	21.89	21.58	21.81
3202	NYSE	COR	Wed, Dec 19, 2007	21.86	21.94	21.55	21.63
3201	NYSE	COR	Tue, Dec 18, 2007	21.81	21.90	21.63	21.82
3200	NYSE	COR	Mon, Dec 17, 2007	21.53	21.94	21.37	21.79
3199	NYSE	COR	Fri, Dec 14, 2007	21.59	21.66	21.40	21.42
3198	NYSE	COR	Thu, Dec 13, 2007	21.83	22.09	21.74	21.85
3197	NYSE	COR	Wed, Dec 12, 2007	22.58	22.58	21.81	22.12
3196	NYSE	COR	Tue, Dec 11, 2007	22.90	22.90	22.02	22.04
3195	NYSE	COR	Mon, Dec 10, 2007	22.95	23.01	22.72	22.90
3194	NYSE	COR	Fri, Dec 7, 2007	22.71	23.06	22.57	22.95
3193	NYSE	COR	Thu, Dec 6, 2007	22.22	22.73	22.18	22.53
3192	NYSE	COR	Wed, Dec 5, 2007	22.24	22.67	22.05	22.23
3191	NYSE	COR	Tue, Dec 4, 2007	21.71	22.17	21.63	21.87
3190	NYSE	COR	Mon, Dec 3, 2007	22.50	22.50	21.85	22.02
3189	NYSE	COR	Fri, Nov 30, 2007	22.62	22.96	22.34	22.69
3188	NYSE	COR	Thu, Nov 29, 2007	22.01	22.35	21.11	22.28
3187	NYSE	COR	Wed, Nov 28, 2007	21.79	22.22	21.53	22.22
3186	NYSE	COR	Tue, Nov 27, 2007	21.79	21.80	21.28	21.59
3185	NYSE	COR	Mon, Nov 26, 2007	21.80	22.08	21.78	21.82
3184	NYSE	COR	Fri, Nov 23, 2007	22.08	22.08	21.82	21.95
3183	NYSE	COR	Wed, Nov 21, 2007	22.14	22.14	21.66	21.76
3182	NYSE	COR	Tue, Nov 20, 2007	21.90	22.26	21.75	22.16
3181	NYSE	COR	Mon, Nov 19, 2007	22.37	22.37	21.73	21.85
3180	NYSE	COR	Fri, Nov 16, 2007	22.24	22.57	22.19	22.49
3179	NYSE	COR	Thu, Nov 15, 2007	22.00	22.42	22.00	22.19
3178	NYSE	COR	Wed, Nov 14, 2007	22.27	22.35	21.97	22.05
3177	NYSE	COR	Tue, Nov 13, 2007	22.09	22.33	21.94	22.30
3176	NYSE	COR	Mon, Nov 12, 2007	21.69	22.35	21.69	22.07
3175	NYSE	COR	Fri, Nov 9, 2007	22.21	22.38	21.83	21.86
3174	NYSE	COR	Thu, Nov 8, 2007	21.68	22.49	21.59	22.35
3173	NYSE	COR	Wed, Nov 7, 2007	21.72	21.93	21.50	21.60
3172	NYSE	COR	Tue, Nov 6, 2007	21.65	21.98	21.47	21.96
3171	NYSE	COR	Mon, Nov 5, 2007	21.75	21.98	21.45	21.73
3170	NYSE	COR	Fri, Nov 2, 2007	22.72	22.72	21.74	21.94
3169	NYSE	COR	Thu, Nov 1, 2007	23.40	24.24	22.25	22.60
3168	NYSE	COR	Wed, Oct 31, 2007	22.99	24.03	22.63	23.56
3167	NYSE	COR	Tue, Oct 30, 2007	22.31	22.55	22.24	22.31
3166	NYSE	COR	Mon, Oct 29, 2007	22.46	22.96	22.32	22.32
3165	NYSE	COR	Fri, Oct 26, 2007	22.61	22.67	22.07	22.27
3164	NYSE	COR	Thu, Oct 25, 2007	22.24	22.50	22.13	22.32
3163	NYSE	COR	Wed, Oct 24, 2007	22.44	22.44	21.75	22.21
3162	NYSE	COR	Tue, Oct 23, 2007	21.96	22.38	21.89	22.34
3161	NYSE	COR	Mon, Oct 22, 2007	22.17	22.21	21.64	21.96
3160	NYSE	COR	Fri, Oct 19, 2007	22.05	22.53	22.00	22.14
3159	NYSE	COR	Thu, Oct 18, 2007	22.35	22.49	22.24	22.32
3158	NYSE	COR	Wed, Oct 17, 2007	22.25	22.99	22.22	22.35
3157	NYSE	COR	Tue, Oct 16, 2007	22.56	22.56	22.22	22.33
3156	NYSE	COR	Mon, Oct 15, 2007	22.58	22.77	22.37	22.45
3155	NYSE	COR	Fri, Oct 12, 2007	22.70	22.80	22.60	22.73
3154	NYSE	COR	Thu, Oct 11, 2007	23.15	23.30	22.69	22.74
3153	NYSE	COR	Wed, Oct 10, 2007	22.49	23.11	22.49	23.05
3152	NYSE	COR	Tue, Oct 9, 2007	22.64	22.70	21.18	22.59
3151	NYSE	COR	Mon, Oct 8, 2007	22.95	23.05	22.66	22.71
3150	NYSE	COR	Fri, Oct 5, 2007	22.33	23.02	22.33	22.92
3149	NYSE	COR	Thu, Oct 4, 2007	22.42	22.64	22.24	22.29
3148	NYSE	COR	Wed, Oct 3, 2007	22.74	23.26	22.32	22.48
3147	NYSE	COR	Tue, Oct 2, 2007	22.61	22.75	22.40	22.70
3146	NYSE	COR	Mon, Oct 1, 2007	22.49	22.54	22.18	22.46
3145	NYSE	COR	Fri, Sep 28, 2007	22.35	22.67	22.24	22.67
3144	NYSE	COR	Thu, Sep 27, 2007	22.56	22.80	22.26	22.34
3143	NYSE	COR	Wed, Sep 26, 2007	22.36	22.76	22.14	22.62
3142	NYSE	COR	Tue, Sep 25, 2007	22.34	22.43	22.14	22.38
3141	NYSE	COR	Mon, Sep 24, 2007	22.54	22.61	22.25	22.31
3140	NYSE	COR	Fri, Sep 21, 2007	23.07	23.10	22.52	22.66
3139	NYSE	COR	Thu, Sep 20, 2007	22.80	23.08	22.78	22.80
3138	NYSE	COR	Wed, Sep 19, 2007	23.11	23.11	22.91	22.94
3137	NYSE	COR	Tue, Sep 18, 2007	22.58	23.13	22.54	23.00
3136	NYSE	COR	Mon, Sep 17, 2007	21.50	22.88	21.50	22.56
3135	NYSE	COR	Fri, Sep 14, 2007	22.99	22.99	22.02	22.33
3134	NYSE	COR	Thu, Sep 13, 2007	23.12	23.16	22.87	22.93
3133	NYSE	COR	Wed, Sep 12, 2007	23.40	23.40	22.95	23.01
3132	NYSE	COR	Tue, Sep 11, 2007	23.28	23.50	23.05	23.49
3131	NYSE	COR	Mon, Sep 10, 2007	23.80	23.80	23.18	23.23
3130	NYSE	COR	Fri, Sep 7, 2007	23.25	23.63	23.25	23.55
3129	NYSE	COR	Thu, Sep 6, 2007	23.82	23.84	23.28	23.54
3128	NYSE	COR	Wed, Sep 5, 2007	23.71	23.93	23.25	23.52
3127	NYSE	COR	Tue, Sep 4, 2007	24.00	24.05	23.63	23.81
3126	NYSE	COR	Fri, Aug 31, 2007	23.55	24.05	23.51	23.93
3125	NYSE	COR	Thu, Aug 30, 2007	23.41	23.68	23.39	23.59
3124	NYSE	COR	Wed, Aug 29, 2007	23.79	23.80	23.29	23.64
3123	NYSE	COR	Tue, Aug 28, 2007	24.04	24.14	23.38	23.58
3122	NYSE	COR	Mon, Aug 27, 2007	23.91	24.56	23.82	24.27
3121	NYSE	COR	Fri, Aug 24, 2007	24.25	24.32	23.63	23.87
3120	NYSE	COR	Thu, Aug 23, 2007	23.66	24.30	23.45	24.24
3119	NYSE	COR	Wed, Aug 22, 2007	23.20	23.50	23.14	23.48
3118	NYSE	COR	Tue, Aug 21, 2007	22.96	23.19	22.73	23.00
3117	NYSE	COR	Mon, Aug 20, 2007	23.07	23.29	22.55	23.04
3116	NYSE	COR	Fri, Aug 17, 2007	23.26	23.26	22.21	23.08
3115	NYSE	COR	Thu, Aug 16, 2007	22.18	22.45	21.87	22.20
3114	NYSE	COR	Wed, Aug 15, 2007	22.72	23.01	22.17	22.42
3113	NYSE	COR	Tue, Aug 14, 2007	23.34	23.53	22.81	22.95
3112	NYSE	COR	Mon, Aug 13, 2007	22.50	23.80	22.50	23.35
3111	NYSE	COR	Fri, Aug 10, 2007	22.03	23.02	21.56	22.78
3110	NYSE	COR	Thu, Aug 9, 2007	22.10	22.31	21.34	21.78
3109	NYSE	COR	Wed, Aug 8, 2007	23.08	23.08	22.15	22.56
3108	NYSE	COR	Tue, Aug 7, 2007	23.64	23.64	22.80	22.87
3107	NYSE	COR	Mon, Aug 6, 2007	23.13	23.84	23.06	23.84
3106	NYSE	COR	Fri, Aug 3, 2007	23.15	23.63	23.01	23.05
3105	NYSE	COR	Thu, Aug 2, 2007	23.37	23.37	22.87	22.96
3104	NYSE	COR	Wed, Aug 1, 2007	23.50	24.00	22.75	23.08
3103	NYSE	COR	Tue, Jul 31, 2007	23.57	23.86	23.38	23.56
3102	NYSE	COR	Mon, Jul 30, 2007	23.13	23.58	22.95	23.56
3101	NYSE	COR	Fri, Jul 27, 2007	23.78	23.99	23.13	23.17
3100	NYSE	COR	Thu, Jul 26, 2007	26.78	26.78	23.75	23.87
3099	NYSE	COR	Wed, Jul 25, 2007	24.61	24.98	24.49	24.80
3098	NYSE	COR	Tue, Jul 24, 2007	24.45	24.97	24.40	24.60
3097	NYSE	COR	Mon, Jul 23, 2007	24.34	24.70	24.31	24.53
3096	NYSE	COR	Fri, Jul 20, 2007	25.55	25.55	24.11	24.17
3095	NYSE	COR	Thu, Jul 19, 2007	24.53	24.68	24.48	24.57
3094	NYSE	COR	Wed, Jul 18, 2007	25.12	25.12	24.33	24.60
3093	NYSE	COR	Tue, Jul 17, 2007	24.95	25.38	24.83	25.12
3092	NYSE	COR	Mon, Jul 16, 2007	24.94	25.00	24.74	24.90
3091	NYSE	COR	Fri, Jul 13, 2007	25.10	25.16	24.76	25.08
3090	NYSE	COR	Thu, Jul 12, 2007	24.45	25.05	24.43	25.04
3089	NYSE	COR	Wed, Jul 11, 2007	24.35	24.48	24.29	24.48
3088	NYSE	COR	Tue, Jul 10, 2007	24.67	24.77	24.35	24.35
3087	NYSE	COR	Mon, Jul 9, 2007	24.97	25.03	24.74	24.76
3086	NYSE	COR	Fri, Jul 6, 2007	24.91	25.00	24.79	24.97
3085	NYSE	COR	Thu, Jul 5, 2007	25.29	25.29	24.84	24.91
3084	NYSE	COR	Tue, Jul 3, 2007	24.99	25.21	24.96	25.04
3083	NYSE	COR	Mon, Jul 2, 2007	24.87	24.95	24.65	24.92
3082	NYSE	COR	Fri, Jun 29, 2007	24.87	25.00	24.55	24.74
3081	NYSE	COR	Thu, Jun 28, 2007	25.01	25.12	24.77	24.83
3080	NYSE	COR	Wed, Jun 27, 2007	24.63	25.04	24.59	25.01
3079	NYSE	COR	Tue, Jun 26, 2007	24.95	25.05	24.69	24.73
3078	NYSE	COR	Mon, Jun 25, 2007	24.75	25.11	24.73	24.80
3077	NYSE	COR	Fri, Jun 22, 2007	24.91	25.03	24.67	24.70
3076	NYSE	COR	Thu, Jun 21, 2007	24.93	25.13	24.77	24.98
3075	NYSE	COR	Wed, Jun 20, 2007	25.14	25.18	24.93	24.93
3074	NYSE	COR	Tue, Jun 19, 2007	25.26	25.26	25.00	25.14
3073	NYSE	COR	Mon, Jun 18, 2007	25.21	25.26	25.06	25.21
3072	NYSE	COR	Fri, Jun 15, 2007	25.58	25.75	25.14	25.25
3071	NYSE	COR	Thu, Jun 14, 2007	25.56	25.83	25.51	25.55
3070	NYSE	COR	Wed, Jun 13, 2007	25.65	25.69	25.23	25.67
3069	NYSE	COR	Tue, Jun 12, 2007	25.45	25.73	25.45	25.49
3068	NYSE	COR	Mon, Jun 11, 2007	25.53	25.67	25.46	25.47
3067	NYSE	COR	Fri, Jun 8, 2007	25.48	25.68	25.45	25.60
3066	NYSE	COR	Thu, Jun 7, 2007	25.07	25.70	25.07	25.50
3065	NYSE	COR	Wed, Jun 6, 2007	25.72	25.75	25.50	25.52
3064	NYSE	COR	Tue, Jun 5, 2007	25.64	25.69	25.53	25.62
3063	NYSE	COR	Mon, Jun 4, 2007	25.61	25.73	25.50	25.67
3062	NYSE	COR	Fri, Jun 1, 2007	25.68	25.84	25.51	25.67
3061	NYSE	COR	Thu, May 31, 2007	26.07	26.17	25.46	25.61
3060	NYSE	COR	Wed, May 30, 2007	26.05	26.11	25.74	26.07
3059	NYSE	COR	Tue, May 29, 2007	26.54	26.54	25.95	26.17
3058	NYSE	COR	Fri, May 25, 2007	25.55	26.34	25.43	26.10
3057	NYSE	COR	Thu, May 24, 2007	25.75	25.87	25.31	25.33
3056	NYSE	COR	Wed, May 23, 2007	25.76	25.81	25.47	25.58
3055	NYSE	COR	Tue, May 22, 2007	25.70	25.84	25.46	25.65
3054	NYSE	COR	Mon, May 21, 2007	25.48	25.95	25.35	25.84
3053	NYSE	COR	Fri, May 18, 2007	25.40	25.70	25.35	25.66
3052	NYSE	COR	Thu, May 17, 2007	25.50	25.53	25.09	25.40
3051	NYSE	COR	Wed, May 16, 2007	24.40	25.66	24.40	25.52
3050	NYSE	COR	Tue, May 15, 2007	25.50	25.50	24.69	24.84
3049	NYSE	COR	Mon, May 14, 2007	25.00	25.74	24.99	25.62
3048	NYSE	COR	Fri, May 11, 2007	25.29	25.38	24.86	25.00
3047	NYSE	COR	Thu, May 10, 2007	25.93	25.93	25.60	25.68
3046	NYSE	COR	Wed, May 9, 2007	25.65	26.03	25.63	25.96
3045	NYSE	COR	Tue, May 8, 2007	25.63	25.82	25.60	25.75
3044	NYSE	COR	Mon, May 7, 2007	25.86	25.95	25.63	25.69
3043	NYSE	COR	Fri, May 4, 2007	25.89	25.89	25.54	25.66
3042	NYSE	COR	Thu, May 3, 2007	25.56	25.78	25.39	25.77
3041	NYSE	COR	Wed, May 2, 2007	25.19	25.62	25.08	25.58
3040	NYSE	COR	Tue, May 1, 2007	25.06	25.19	24.98	25.16
3039	NYSE	COR	Mon, Apr 30, 2007	25.32	25.34	24.99	25.00
3038	NYSE	COR	Fri, Apr 27, 2007	25.35	25.35	24.90	25.17
3037	NYSE	COR	Thu, Apr 26, 2007	27.05	27.05	25.26	25.40
3036	NYSE	COR	Wed, Apr 25, 2007	27.50	28.22	25.78	26.16
3035	NYSE	COR	Tue, Apr 24, 2007	27.50	28.28	27.43	28.18
3034	NYSE	COR	Mon, Apr 23, 2007	27.47	27.55	27.30	27.52
3033	NYSE	COR	Fri, Apr 20, 2007	27.38	27.52	27.17	27.38
3032	NYSE	COR	Thu, Apr 19, 2007	27.30	27.33	27.04	27.23
3031	NYSE	COR	Wed, Apr 18, 2007	27.26	27.58	27.16	27.43
3030	NYSE	COR	Tue, Apr 17, 2007	27.38	27.45	27.20	27.41
3029	NYSE	COR	Mon, Apr 16, 2007	27.25	27.41	27.18	27.34
3028	NYSE	COR	Fri, Apr 13, 2007	26.88	27.21	26.87	27.18
3027	NYSE	COR	Thu, Apr 12, 2007	26.78	26.90	26.63	26.88
3026	NYSE	COR	Wed, Apr 11, 2007	26.95	27.02	26.81	26.81
3025	NYSE	COR	Tue, Apr 10, 2007	26.81	26.98	26.70	26.95
3024	NYSE	COR	Mon, Apr 9, 2007	27.01	27.10	26.67	26.88
3023	NYSE	COR	Thu, Apr 5, 2007	26.92	27.09	26.79	27.01
3022	NYSE	COR	Wed, Apr 4, 2007	27.03	27.03	26.69	26.87
3021	NYSE	COR	Tue, Apr 3, 2007	26.74	27.12	26.69	26.99
3020	NYSE	COR	Mon, Apr 2, 2007	26.56	26.76	26.38	26.64
3019	NYSE	COR	Fri, Mar 30, 2007	26.63	26.73	26.15	26.38
3018	NYSE	COR	Thu, Mar 29, 2007	26.02	26.95	26.02	26.74
3017	NYSE	COR	Wed, Mar 28, 2007	26.45	26.80	26.34	26.73
3016	NYSE	COR	Tue, Mar 27, 2007	26.76	26.85	26.50	26.65
3015	NYSE	COR	Mon, Mar 26, 2007	26.96	26.96	26.68	26.91
3014	NYSE	COR	Fri, Mar 23, 2007	27.09	27.09	26.60	26.95
3013	NYSE	COR	Thu, Mar 22, 2007	26.40	26.69	26.31	26.64
3012	NYSE	COR	Wed, Mar 21, 2007	26.47	26.48	26.00	26.47
3011	NYSE	COR	Tue, Mar 20, 2007	26.60	26.65	26.29	26.41
3010	NYSE	COR	Mon, Mar 19, 2007	26.06	26.69	26.00	26.65
3009	NYSE	COR	Fri, Mar 16, 2007	26.20	26.38	25.68	25.93
3008	NYSE	COR	Thu, Mar 15, 2007	26.00	26.13	25.80	26.13
3007	NYSE	COR	Wed, Mar 14, 2007	25.11	26.36	25.11	25.94
3006	NYSE	COR	Tue, Mar 13, 2007	26.05	26.28	25.50	25.56
3005	NYSE	COR	Mon, Mar 12, 2007	26.43	26.75	26.21	26.22
3004	NYSE	COR	Fri, Mar 9, 2007	26.46	26.64	26.36	26.55
3003	NYSE	COR	Thu, Mar 8, 2007	26.10	26.52	25.96	26.33
3002	NYSE	COR	Wed, Mar 7, 2007	26.23	26.32	25.82	25.85
3001	NYSE	COR	Tue, Mar 6, 2007	25.53	26.26	25.53	26.23
3000	NYSE	COR	Mon, Mar 5, 2007	25.52	25.94	25.50	25.52
2999	NYSE	COR	Fri, Mar 2, 2007	26.17	26.27	25.82	25.84
2998	NYSE	COR	Thu, Mar 1, 2007	25.85	26.45	25.52	26.22
2997	NYSE	COR	Wed, Feb 28, 2007	26.15	26.54	25.98	26.30
2996	NYSE	COR	Tue, Feb 27, 2007	26.89	26.99	26.00	26.15
2995	NYSE	COR	Mon, Feb 26, 2007	27.45	27.48	26.79	27.01
2994	NYSE	COR	Fri, Feb 23, 2007	27.41	27.57	27.23	27.51
2993	NYSE	COR	Thu, Feb 22, 2007	27.43	27.50	27.35	27.42
2992	NYSE	COR	Wed, Feb 21, 2007	27.39	27.48	27.33	27.43
2991	NYSE	COR	Tue, Feb 20, 2007	27.44	27.60	27.40	27.53
2990	NYSE	COR	Fri, Feb 16, 2007	27.54	27.62	27.40	27.45
2989	NYSE	COR	Thu, Feb 15, 2007	27.09	27.76	27.07	27.66
2988	NYSE	COR	Wed, Feb 14, 2007	27.20	27.35	26.94	27.00
2987	NYSE	COR	Tue, Feb 13, 2007	26.75	27.05	26.63	27.05
2986	NYSE	COR	Mon, Feb 12, 2007	26.76	26.77	26.53	26.76
2985	NYSE	COR	Fri, Feb 9, 2007	26.39	26.78	26.35	26.76
2984	NYSE	COR	Thu, Feb 8, 2007	26.26	26.47	26.13	26.34
2983	NYSE	COR	Wed, Feb 7, 2007	26.24	26.29	26.11	26.26
2982	NYSE	COR	Tue, Feb 6, 2007	26.26	26.26	26.04	26.21
2981	NYSE	COR	Mon, Feb 5, 2007	26.15	26.31	26.08	26.25
2980	NYSE	COR	Fri, Feb 2, 2007	26.22	26.44	26.15	26.17
2979	NYSE	COR	Thu, Feb 1, 2007	26.20	26.27	26.02	26.19
2978	NYSE	COR	Wed, Jan 31, 2007	25.98	26.23	25.90	26.19
2977	NYSE	COR	Tue, Jan 30, 2007	26.02	26.20	25.86	26.17
2976	NYSE	COR	Mon, Jan 29, 2007	26.36	26.40	25.77	25.91
2975	NYSE	COR	Fri, Jan 26, 2007	26.49	26.60	26.21	26.42
2974	NYSE	COR	Thu, Jan 25, 2007	25.95	27.20	25.95	26.51
2973	NYSE	COR	Wed, Jan 24, 2007	25.05	26.13	24.88	25.98
2972	NYSE	COR	Tue, Jan 23, 2007	23.75	24.12	23.70	24.04
2971	NYSE	COR	Mon, Jan 22, 2007	24.01	24.15	23.71	23.77
2970	NYSE	COR	Fri, Jan 19, 2007	24.13	24.18	23.92	24.01
2969	NYSE	COR	Thu, Jan 18, 2007	24.20	24.40	23.99	24.05
2968	NYSE	COR	Wed, Jan 17, 2007	23.78	24.20	23.69	24.19
2967	NYSE	COR	Tue, Jan 16, 2007	23.79	23.91	23.66	23.83
2966	NYSE	COR	Fri, Jan 12, 2007	23.51	23.79	23.37	23.69
2965	NYSE	COR	Thu, Jan 11, 2007	23.30	23.77	23.29	23.63
2964	NYSE	COR	Wed, Jan 10, 2007	23.15	23.33	23.11	23.26
2963	NYSE	COR	Tue, Jan 9, 2007	23.30	23.40	23.11	23.15
2962	NYSE	COR	Mon, Jan 8, 2007	23.11	23.30	22.95	23.23
2961	NYSE	COR	Fri, Jan 5, 2007	23.06	23.20	22.78	22.87
2960	NYSE	COR	Thu, Jan 4, 2007	23.12	23.21	22.83	23.15
2959	NYSE	COR	Wed, Jan 3, 2007	22.54	23.08	22.54	23.06
2958	NYSE	COR	Fri, Dec 29, 2006	22.48	22.57	22.46	22.48
2957	NYSE	COR	Thu, Dec 28, 2006	22.60	22.61	22.45	22.52
2956	NYSE	COR	Wed, Dec 27, 2006	22.39	22.60	22.35	22.52
2955	NYSE	COR	Tue, Dec 26, 2006	22.33	22.57	22.23	22.24
2954	NYSE	COR	Fri, Dec 22, 2006	22.51	22.58	22.15	22.33
2953	NYSE	COR	Thu, Dec 21, 2006	22.76	23.09	22.52	22.57
2952	NYSE	COR	Wed, Dec 20, 2006	22.74	22.88	22.68	22.70
2951	NYSE	COR	Tue, Dec 19, 2006	22.81	23.07	22.53	22.69
2950	NYSE	COR	Mon, Dec 18, 2006	23.20	23.23	22.82	22.84
2949	NYSE	COR	Fri, Dec 15, 2006	23.18	23.37	23.07	23.22
2948	NYSE	COR	Thu, Dec 14, 2006	23.63	23.74	23.07	23.07
2947	NYSE	COR	Wed, Dec 13, 2006	24.00	24.01	23.43	23.65
2946	NYSE	COR	Tue, Dec 12, 2006	23.12	23.32	23.09	23.29
2945	NYSE	COR	Mon, Dec 11, 2006	23.03	23.12	22.91	23.04
2944	NYSE	COR	Fri, Dec 8, 2006	23.20	23.22	22.90	23.00
2943	NYSE	COR	Thu, Dec 7, 2006	23.23	23.37	23.13	23.19
2942	NYSE	COR	Wed, Dec 6, 2006	23.27	23.33	23.04	23.21
2941	NYSE	COR	Tue, Dec 5, 2006	23.47	23.50	23.17	23.27
2940	NYSE	COR	Mon, Dec 4, 2006	22.93	23.39	22.85	23.36
2939	NYSE	COR	Fri, Dec 1, 2006	23.12	23.12	22.73	22.87
2938	NYSE	COR	Thu, Nov 30, 2006	22.91	23.10	22.78	23.00
2937	NYSE	COR	Wed, Nov 29, 2006	22.72	22.82	22.58	22.71
2936	NYSE	COR	Tue, Nov 28, 2006	22.48	22.84	22.48	22.61
2935	NYSE	COR	Mon, Nov 27, 2006	22.54	22.65	22.41	22.47
2934	NYSE	COR	Fri, Nov 24, 2006	22.93	22.97	22.60	22.61
2933	NYSE	COR	Wed, Nov 22, 2006	22.89	23.05	22.80	22.93
2932	NYSE	COR	Tue, Nov 21, 2006	23.11	23.14	22.75	22.90
2931	NYSE	COR	Mon, Nov 20, 2006	23.43	23.46	22.99	23.13
2930	NYSE	COR	Fri, Nov 17, 2006	23.68	23.80	23.19	23.49
2929	NYSE	COR	Thu, Nov 16, 2006	23.56	23.75	23.52	23.69
2928	NYSE	COR	Wed, Nov 15, 2006	23.17	23.59	23.15	23.49
2927	NYSE	COR	Tue, Nov 14, 2006	22.50	23.30	22.50	23.17
2926	NYSE	COR	Mon, Nov 13, 2006	22.50	22.55	22.32	22.49
2925	NYSE	COR	Fri, Nov 10, 2006	22.52	22.72	22.43	22.57
2924	NYSE	COR	Thu, Nov 9, 2006	22.93	23.05	22.43	22.45
2923	NYSE	COR	Wed, Nov 8, 2006	22.45	22.90	22.45	22.83
2922	NYSE	COR	Tue, Nov 7, 2006	23.00	23.18	22.82	22.93
2921	NYSE	COR	Mon, Nov 6, 2006	22.70	23.11	22.63	22.90
2920	NYSE	COR	Fri, Nov 3, 2006	23.14	23.21	22.59	22.71
2919	NYSE	COR	Thu, Nov 2, 2006	23.75	24.00	22.65	23.14
2918	NYSE	COR	Wed, Nov 1, 2006	23.63	23.80	23.43	23.57
2917	NYSE	COR	Tue, Oct 31, 2006	23.38	23.68	23.34	23.60
2916	NYSE	COR	Mon, Oct 30, 2006	23.37	23.54	23.22	23.41
2915	NYSE	COR	Fri, Oct 27, 2006	23.20	23.37	22.94	23.37
2914	NYSE	COR	Thu, Oct 26, 2006	23.25	23.43	23.18	23.25
2913	NYSE	COR	Wed, Oct 25, 2006	23.74	23.82	23.21	23.25
2912	NYSE	COR	Tue, Oct 24, 2006	23.65	23.71	23.49	23.70
2911	NYSE	COR	Mon, Oct 23, 2006	23.30	23.74	23.25	23.70
2910	NYSE	COR	Fri, Oct 20, 2006	23.32	23.39	23.20	23.35
2909	NYSE	COR	Thu, Oct 19, 2006	23.18	23.47	23.14	23.25
2908	NYSE	COR	Wed, Oct 18, 2006	23.23	23.43	23.12	23.18
2907	NYSE	COR	Tue, Oct 17, 2006	23.00	23.23	23.00	23.11
2906	NYSE	COR	Mon, Oct 16, 2006	23.08	23.14	23.00	23.02
2905	NYSE	COR	Fri, Oct 13, 2006	23.28	23.36	23.01	23.08
2904	NYSE	COR	Thu, Oct 12, 2006	23.08	23.15	22.98	23.09
2903	NYSE	COR	Wed, Oct 11, 2006	22.90	23.10	22.83	23.00
2902	NYSE	COR	Tue, Oct 10, 2006	23.06	23.10	22.87	22.94
2901	NYSE	COR	Mon, Oct 9, 2006	22.92	23.14	22.83	23.00
2900	NYSE	COR	Fri, Oct 6, 2006	23.26	23.28	22.49	22.98
2899	NYSE	COR	Thu, Oct 5, 2006	23.03	23.39	22.97	23.37
2898	NYSE	COR	Wed, Oct 4, 2006	22.64	23.02	22.63	23.01
2897	NYSE	COR	Tue, Oct 3, 2006	22.62	22.69	22.47	22.63
2896	NYSE	COR	Mon, Oct 2, 2006	22.69	22.82	22.54	22.61
2895	NYSE	COR	Fri, Sep 29, 2006	22.61	22.75	22.50	22.60
2894	NYSE	COR	Thu, Sep 28, 2006	22.26	22.54	22.20	22.50
2893	NYSE	COR	Wed, Sep 27, 2006	22.20	22.38	22.01	22.30
2892	NYSE	COR	Tue, Sep 26, 2006	22.44	22.48	22.00	22.23
2891	NYSE	COR	Mon, Sep 25, 2006	22.25	22.50	22.03	22.44
2890	NYSE	COR	Fri, Sep 22, 2006	21.67	22.48	21.67	22.22
2889	NYSE	COR	Thu, Sep 21, 2006	23.04	23.04	22.01	22.12
2888	NYSE	COR	Wed, Sep 20, 2006	23.15	23.26	23.01	23.11
2887	NYSE	COR	Tue, Sep 19, 2006	23.20	23.46	23.09	23.10
2886	NYSE	COR	Mon, Sep 18, 2006	23.06	23.24	22.94	23.13
2885	NYSE	COR	Fri, Sep 15, 2006	22.94	23.26	22.88	23.21
2884	NYSE	COR	Thu, Sep 14, 2006	23.07	23.07	22.68	22.73
2883	NYSE	COR	Wed, Sep 13, 2006	22.82	23.11	22.82	23.09
2882	NYSE	COR	Tue, Sep 12, 2006	22.56	22.84	22.55	22.81
2881	NYSE	COR	Mon, Sep 11, 2006	22.48	22.72	22.40	22.59
2880	NYSE	COR	Fri, Sep 8, 2006	22.47	22.55	22.43	22.48
2879	NYSE	COR	Thu, Sep 7, 2006	22.31	22.48	22.26	22.36
2878	NYSE	COR	Wed, Sep 6, 2006	22.49	22.58	22.32	22.40
2877	NYSE	COR	Tue, Sep 5, 2006	22.74	22.75	22.52	22.58
2876	NYSE	COR	Fri, Sep 1, 2006	22.25	22.73	22.20	22.72
2875	NYSE	COR	Thu, Aug 31, 2006	22.16	22.17	21.98	22.08
2874	NYSE	COR	Wed, Aug 30, 2006	22.26	22.35	22.12	22.12
2873	NYSE	COR	Tue, Aug 29, 2006	22.46	22.49	22.12	22.31
2872	NYSE	COR	Mon, Aug 28, 2006	21.87	22.47	21.84	22.41
2871	NYSE	COR	Fri, Aug 25, 2006	21.85	22.00	21.82	21.86
2870	NYSE	COR	Thu, Aug 24, 2006	22.17	22.18	21.91	21.93
2869	NYSE	COR	Wed, Aug 23, 2006	22.18	22.20	21.88	22.04
2868	NYSE	COR	Tue, Aug 22, 2006	21.40	22.21	21.40	22.18
2867	NYSE	COR	Mon, Aug 21, 2006	21.85	21.93	21.77	21.85
2866	NYSE	COR	Fri, Aug 18, 2006	21.81	21.90	21.70	21.84
2865	NYSE	COR	Thu, Aug 17, 2006	21.80	21.88	21.65	21.79
2864	NYSE	COR	Wed, Aug 16, 2006	21.75	21.89	21.69	21.87
2863	NYSE	COR	Tue, Aug 15, 2006	21.86	21.86	21.73	21.75
2862	NYSE	COR	Mon, Aug 14, 2006	21.81	21.83	21.67	21.70
2861	NYSE	COR	Fri, Aug 11, 2006	21.57	21.68	21.47	21.66
2860	NYSE	COR	Thu, Aug 10, 2006	21.49	21.70	21.43	21.63
2859	NYSE	COR	Wed, Aug 9, 2006	21.39	21.52	21.24	21.46
2858	NYSE	COR	Tue, Aug 8, 2006	21.59	21.69	21.11	21.22
2857	NYSE	COR	Mon, Aug 7, 2006	21.72	21.73	21.45	21.59
2856	NYSE	COR	Fri, Aug 4, 2006	21.75	21.87	21.31	21.36
2855	NYSE	COR	Thu, Aug 3, 2006	21.55	21.73	21.49	21.67
2854	NYSE	COR	Wed, Aug 2, 2006	21.50	21.67	21.44	21.60
2853	NYSE	COR	Tue, Aug 1, 2006	21.48	21.54	21.41	21.51
2852	NYSE	COR	Mon, Jul 31, 2006	21.50	21.62	21.45	21.50
2851	NYSE	COR	Fri, Jul 28, 2006	21.51	21.68	21.37	21.50
2850	NYSE	COR	Thu, Jul 27, 2006	21.66	21.69	21.38	21.50
2849	NYSE	COR	Wed, Jul 26, 2006	21.75	21.87	21.52	21.52
2848	NYSE	COR	Tue, Jul 25, 2006	21.93	21.99	21.53	21.88
2847	NYSE	COR	Mon, Jul 24, 2006	21.25	21.76	21.23	21.76
2846	NYSE	COR	Fri, Jul 21, 2006	21.00	21.18	20.88	20.99
2845	NYSE	COR	Thu, Jul 20, 2006	21.24	21.30	20.93	20.95
2844	NYSE	COR	Wed, Jul 19, 2006	20.63	21.31	20.63	21.31
2843	NYSE	COR	Tue, Jul 18, 2006	20.72	20.77	20.45	20.60
2842	NYSE	COR	Mon, Jul 17, 2006	20.85	21.01	20.68	20.74
2841	NYSE	COR	Fri, Jul 14, 2006	20.75	20.92	20.56	20.85
2840	NYSE	COR	Thu, Jul 13, 2006	20.85	21.04	20.78	20.78
2839	NYSE	COR	Wed, Jul 12, 2006	20.88	21.01	20.86	20.86
2838	NYSE	COR	Tue, Jul 11, 2006	20.95	21.10	20.85	20.90
2837	NYSE	COR	Mon, Jul 10, 2006	21.13	21.13	20.88	20.95
2836	NYSE	COR	Fri, Jul 7, 2006	20.89	21.19	20.88	21.13
2835	NYSE	COR	Thu, Jul 6, 2006	20.95	20.98	20.80	20.98
2834	NYSE	COR	Wed, Jul 5, 2006	20.75	20.80	20.54	20.59
2833	NYSE	COR	Mon, Jul 3, 2006	20.97	20.98	20.74	20.90
2832	NYSE	COR	Fri, Jun 30, 2006	20.74	21.17	20.71	20.96
2831	NYSE	COR	Thu, Jun 29, 2006	20.53	20.75	20.44	20.66
2830	NYSE	COR	Wed, Jun 28, 2006	20.50	20.58	20.35	20.40
2829	NYSE	COR	Tue, Jun 27, 2006	20.59	20.67	20.41	20.43
2828	NYSE	COR	Mon, Jun 26, 2006	20.55	20.76	20.55	20.65
2827	NYSE	COR	Fri, Jun 23, 2006	20.28	20.64	20.08	20.49
2826	NYSE	COR	Thu, Jun 22, 2006	20.52	20.72	20.34	20.37
2825	NYSE	COR	Wed, Jun 21, 2006	20.34	20.73	20.31	20.59
2824	NYSE	COR	Tue, Jun 20, 2006	20.60	20.60	20.19	20.38
2823	NYSE	COR	Mon, Jun 19, 2006	20.75	20.83	20.52	20.54
2822	NYSE	COR	Fri, Jun 16, 2006	20.82	20.92	20.60	20.65
2821	NYSE	COR	Thu, Jun 15, 2006	20.57	20.87	20.46	20.82
2820	NYSE	COR	Wed, Jun 14, 2006	20.33	20.63	20.31	20.49
2819	NYSE	COR	Tue, Jun 13, 2006	20.49	20.60	20.38	20.38
2818	NYSE	COR	Mon, Jun 12, 2006	20.90	21.10	20.60	20.60
2817	NYSE	COR	Fri, Jun 9, 2006	21.28	21.31	20.87	20.90
2816	NYSE	COR	Thu, Jun 8, 2006	21.62	21.62	21.03	21.32
2815	NYSE	COR	Wed, Jun 7, 2006	21.70	21.84	21.60	21.62
2814	NYSE	COR	Tue, Jun 6, 2006	21.58	21.72	21.36	21.70
2813	NYSE	COR	Mon, Jun 5, 2006	21.78	21.90	21.42	21.49
2812	NYSE	COR	Fri, Jun 2, 2006	21.90	21.97	21.76	21.87
2811	NYSE	COR	Thu, Jun 1, 2006	21.93	22.22	21.79	21.92
2810	NYSE	COR	Wed, May 31, 2006	21.70	21.89	21.64	21.80
2809	NYSE	COR	Tue, May 30, 2006	22.00	22.00	21.62	21.62
2808	NYSE	COR	Fri, May 26, 2006	22.35	22.38	22.03	22.13
2807	NYSE	COR	Thu, May 25, 2006	21.95	22.43	21.89	22.35
2806	NYSE	COR	Wed, May 24, 2006	21.88	22.03	21.69	21.83
2805	NYSE	COR	Tue, May 23, 2006	21.84	22.06	21.76	21.88
2804	NYSE	COR	Mon, May 22, 2006	21.68	22.05	21.62	21.81
2803	NYSE	COR	Fri, May 19, 2006	21.91	21.92	21.64	21.73
2802	NYSE	COR	Thu, May 18, 2006	21.90	22.11	21.81	21.83
2801	NYSE	COR	Wed, May 17, 2006	22.12	22.32	21.89	21.92
2800	NYSE	COR	Tue, May 16, 2006	22.20	22.40	22.07	22.27
2799	NYSE	COR	Mon, May 15, 2006	22.00	22.35	21.99	22.12
2798	NYSE	COR	Fri, May 12, 2006	22.00	22.07	21.93	21.99
2797	NYSE	COR	Thu, May 11, 2006	21.92	22.23	21.92	22.08
2796	NYSE	COR	Wed, May 10, 2006	22.01	22.10	21.91	22.02
2795	NYSE	COR	Tue, May 9, 2006	22.06	22.23	22.00	22.10
2794	NYSE	COR	Mon, May 8, 2006	21.91	22.15	21.89	22.06
2793	NYSE	COR	Fri, May 5, 2006	21.85	22.02	21.74	21.96
2792	NYSE	COR	Thu, May 4, 2006	21.86	21.95	21.72	21.80
2791	NYSE	COR	Wed, May 3, 2006	21.86	22.01	21.64	21.96
2790	NYSE	COR	Tue, May 2, 2006	21.83	21.92	21.72	21.89
2789	NYSE	COR	Mon, May 1, 2006	21.58	21.84	21.50	21.74
2788	NYSE	COR	Fri, Apr 28, 2006	21.75	21.95	21.50	21.58
2787	NYSE	COR	Thu, Apr 27, 2006	21.75	21.91	21.52	21.64
2786	NYSE	COR	Wed, Apr 26, 2006	22.00	22.61	21.46	21.63
2785	NYSE	COR	Tue, Apr 25, 2006	23.68	23.71	23.11	23.25
2784	NYSE	COR	Mon, Apr 24, 2006	23.41	23.76	23.28	23.71
2783	NYSE	COR	Fri, Apr 21, 2006	23.93	23.94	23.38	23.45
2782	NYSE	COR	Thu, Apr 20, 2006	23.72	23.89	23.40	23.79
2781	NYSE	COR	Wed, Apr 19, 2006	23.85	24.00	23.58	23.75
2780	NYSE	COR	Tue, Apr 18, 2006	23.46	23.87	23.40	23.75
2779	NYSE	COR	Mon, Apr 17, 2006	23.06	23.44	22.93	23.40
2778	NYSE	COR	Thu, Apr 13, 2006	23.32	23.38	23.00	23.06
2777	NYSE	COR	Wed, Apr 12, 2006	22.96	23.39	22.92	23.32
2776	NYSE	COR	Tue, Apr 11, 2006	23.36	23.40	22.77	22.88
2775	NYSE	COR	Mon, Apr 10, 2006	22.99	23.35	22.85	23.34
2774	NYSE	COR	Fri, Apr 7, 2006	23.72	23.85	23.00	23.05
2773	NYSE	COR	Thu, Apr 6, 2006	24.20	24.22	23.58	23.66
2772	NYSE	COR	Wed, Apr 5, 2006	24.07	24.25	24.03	24.21
2771	NYSE	COR	Tue, Apr 4, 2006	24.29	24.29	23.81	23.98
2770	NYSE	COR	Mon, Apr 3, 2006	24.20	24.48	24.10	24.30
2769	NYSE	COR	Fri, Mar 31, 2006	23.94	24.32	23.85	24.14
2768	NYSE	COR	Thu, Mar 30, 2006	23.95	24.13	23.73	23.88
2767	NYSE	COR	Wed, Mar 29, 2006	23.86	24.02	23.69	23.98
2766	NYSE	COR	Tue, Mar 28, 2006	23.51	23.87	23.36	23.87
2765	NYSE	COR	Mon, Mar 27, 2006	23.54	23.56	23.26	23.48
2764	NYSE	COR	Fri, Mar 24, 2006	23.53	23.73	23.40	23.65
2763	NYSE	COR	Thu, Mar 23, 2006	23.79	23.82	23.49	23.55
2762	NYSE	COR	Wed, Mar 22, 2006	23.58	23.90	23.47	23.89
2761	NYSE	COR	Tue, Mar 21, 2006	23.73	24.02	23.62	23.66
2760	NYSE	COR	Mon, Mar 20, 2006	23.84	23.97	23.58	23.67
2759	NYSE	COR	Fri, Mar 17, 2006	23.68	23.92	23.61	23.86
2758	NYSE	COR	Thu, Mar 16, 2006	23.47	23.79	23.44	23.68
2757	NYSE	COR	Wed, Mar 15, 2006	23.16	23.50	23.13	23.50
2756	NYSE	COR	Tue, Mar 14, 2006	22.95	23.23	22.76	23.18
2755	NYSE	COR	Mon, Mar 13, 2006	22.90	23.11	22.84	23.08
2754	NYSE	COR	Fri, Mar 10, 2006	23.04	23.07	22.77	22.88
2753	NYSE	COR	Thu, Mar 9, 2006	22.86	23.13	22.85	23.00
2752	NYSE	COR	Wed, Mar 8, 2006	22.79	23.00	22.50	22.90
2751	NYSE	COR	Tue, Mar 7, 2006	22.57	22.80	22.54	22.79
2750	NYSE	COR	Mon, Mar 6, 2006	22.75	22.75	22.46	22.58
2749	NYSE	COR	Fri, Mar 3, 2006	22.95	22.98	22.74	22.75
2748	NYSE	COR	Thu, Mar 2, 2006	23.00	23.03	22.84	22.98
2747	NYSE	COR	Wed, Mar 1, 2006	23.13	23.15	22.91	23.00
2746	NYSE	COR	Tue, Feb 28, 2006	23.33	23.37	22.86	23.00
2745	NYSE	COR	Mon, Feb 27, 2006	22.99	23.39	22.98	23.37
2744	NYSE	COR	Fri, Feb 24, 2006	22.95	23.08	22.77	22.94
2743	NYSE	COR	Thu, Feb 23, 2006	22.55	23.15	22.52	23.03
2742	NYSE	COR	Wed, Feb 22, 2006	22.30	22.95	22.28	22.90
2741	NYSE	COR	Tue, Feb 21, 2006	21.96	22.30	21.94	22.22
2740	NYSE	COR	Fri, Feb 17, 2006	22.13	22.13	21.85	21.99
2739	NYSE	COR	Thu, Feb 16, 2006	21.95	22.21	21.89	22.21
2738	NYSE	COR	Wed, Feb 15, 2006	21.82	22.03	21.78	21.96
2737	NYSE	COR	Tue, Feb 14, 2006	21.83	21.88	21.70	21.78
2736	NYSE	COR	Mon, Feb 13, 2006	21.75	21.93	21.69	21.84
2735	NYSE	COR	Fri, Feb 10, 2006	21.73	21.88	21.61	21.83
2734	NYSE	COR	Thu, Feb 9, 2006	21.75	21.82	21.55	21.63
2733	NYSE	COR	Wed, Feb 8, 2006	21.59	21.75	21.44	21.73
2732	NYSE	COR	Tue, Feb 7, 2006	21.75	21.96	21.62	21.67
2731	NYSE	COR	Mon, Feb 6, 2006	21.83	21.83	21.40	21.75
2730	NYSE	COR	Fri, Feb 3, 2006	21.89	21.92	21.73	21.80
2729	NYSE	COR	Thu, Feb 2, 2006	21.99	21.99	21.73	21.87
2728	NYSE	COR	Wed, Feb 1, 2006	21.95	22.01	21.85	21.95
2727	NYSE	COR	Tue, Jan 31, 2006	21.95	22.01	21.75	21.82
2726	NYSE	COR	Mon, Jan 30, 2006	21.75	21.93	21.07	21.89
2725	NYSE	COR	Fri, Jan 27, 2006	21.72	22.20	21.66	22.04
2724	NYSE	COR	Thu, Jan 26, 2006	21.50	21.63	21.48	21.53
2723	NYSE	COR	Wed, Jan 25, 2006	21.25	21.57	21.08	21.44
2722	NYSE	COR	Tue, Jan 24, 2006	20.53	20.93	20.50	20.88
2721	NYSE	COR	Mon, Jan 23, 2006	20.45	20.58	20.33	20.49
2720	NYSE	COR	Fri, Jan 20, 2006	20.48	20.56	20.35	20.52
2719	NYSE	COR	Thu, Jan 19, 2006	20.54	20.63	20.40	20.48
2718	NYSE	COR	Wed, Jan 18, 2006	20.50	20.73	20.48	20.54
2717	NYSE	COR	Tue, Jan 17, 2006	20.71	20.71	20.37	20.46
2716	NYSE	COR	Fri, Jan 13, 2006	20.63	20.74	20.48	20.71
2715	NYSE	COR	Thu, Jan 12, 2006	20.50	20.77	20.42	20.66
2714	NYSE	COR	Wed, Jan 11, 2006	20.56	20.68	20.50	20.50
2713	NYSE	COR	Tue, Jan 10, 2006	20.49	20.73	20.43	20.51
2712	NYSE	COR	Mon, Jan 9, 2006	20.43	20.54	20.16	20.50
2711	NYSE	COR	Fri, Jan 6, 2006	20.80	20.82	20.40	20.50
2710	NYSE	COR	Thu, Jan 5, 2006	21.00	21.02	20.65	20.73
2709	NYSE	COR	Wed, Jan 4, 2006	21.00	21.24	20.83	20.99
2708	NYSE	COR	Tue, Jan 3, 2006	20.70	21.16	20.67	21.13
2707	NYSE	COR	Fri, Dec 30, 2005	20.63	20.87	20.49	20.70
2706	NYSE	COR	Thu, Dec 29, 2005	20.90	21.07	20.63	20.74
2705	NYSE	COR	Wed, Dec 28, 2005	20.38	21.09	20.38	20.94
2704	NYSE	COR	Tue, Dec 27, 2005	20.39	20.51	20.30	20.42
2703	NYSE	COR	Fri, Dec 23, 2005	20.45	20.60	20.36	20.45
2702	NYSE	COR	Thu, Dec 22, 2005	20.34	20.49	20.32	20.44
2701	NYSE	COR	Wed, Dec 21, 2005	20.31	20.46	20.26	20.32
2700	NYSE	COR	Tue, Dec 20, 2005	20.20	20.37	20.20	20.35
2699	NYSE	COR	Mon, Dec 19, 2005	20.45	20.47	20.21	20.23
2698	NYSE	COR	Fri, Dec 16, 2005	20.29	20.58	20.28	20.48
2697	NYSE	COR	Thu, Dec 15, 2005	20.31	20.36	20.25	20.31
2696	NYSE	COR	Wed, Dec 14, 2005	20.38	20.40	20.31	20.36
2695	NYSE	COR	Tue, Dec 13, 2005	20.39	20.44	20.33	20.38
2694	NYSE	COR	Mon, Dec 12, 2005	20.31	20.38	20.23	20.36
2693	NYSE	COR	Fri, Dec 9, 2005	20.35	20.45	20.31	20.36
2692	NYSE	COR	Thu, Dec 8, 2005	20.16	20.49	20.13	20.43
2691	NYSE	COR	Wed, Dec 7, 2005	20.06	20.19	19.98	20.10
2690	NYSE	COR	Tue, Dec 6, 2005	20.35	20.40	20.12	20.13
2689	NYSE	COR	Mon, Dec 5, 2005	19.89	20.27	19.88	20.25
2688	NYSE	COR	Fri, Dec 2, 2005	19.75	19.88	19.72	19.87
2687	NYSE	COR	Thu, Dec 1, 2005	19.88	20.02	19.65	19.85
2686	NYSE	COR	Wed, Nov 30, 2005	20.08	20.17	20.02	20.09
2685	NYSE	COR	Tue, Nov 29, 2005	19.89	20.15	19.85	20.13
2684	NYSE	COR	Mon, Nov 28, 2005	19.91	19.94	19.79	19.83
2683	NYSE	COR	Fri, Nov 25, 2005	19.73	19.85	19.60	19.85
2682	NYSE	COR	Wed, Nov 23, 2005	19.81	19.93	19.77	19.82
2681	NYSE	COR	Tue, Nov 22, 2005	19.78	19.90	19.75	19.81
2680	NYSE	COR	Mon, Nov 21, 2005	19.55	19.75	19.54	19.74
2679	NYSE	COR	Fri, Nov 18, 2005	19.57	19.62	19.38	19.50
2678	NYSE	COR	Thu, Nov 17, 2005	19.33	19.50	19.31	19.50
2677	NYSE	COR	Wed, Nov 16, 2005	19.36	19.38	19.21	19.33
2676	NYSE	COR	Tue, Nov 15, 2005	19.28	19.49	19.26	19.28
2675	NYSE	COR	Mon, Nov 14, 2005	19.25	19.28	19.08	19.19
2674	NYSE	COR	Fri, Nov 11, 2005	19.23	19.27	19.14	19.25
2673	NYSE	COR	Thu, Nov 10, 2005	19.25	19.33	19.04	19.24
2672	NYSE	COR	Wed, Nov 9, 2005	19.27	19.28	19.13	19.22
2671	NYSE	COR	Tue, Nov 8, 2005	19.14	19.35	19.14	19.24
2670	NYSE	COR	Mon, Nov 7, 2005	19.19	19.32	19.08	19.15
2669	NYSE	COR	Fri, Nov 4, 2005	18.75	19.28	18.75	19.13
2668	NYSE	COR	Thu, Nov 3, 2005	19.50	19.55	19.16	19.23
2667	NYSE	COR	Wed, Nov 2, 2005	18.94	19.39	18.91	19.06
2666	NYSE	COR	Tue, Nov 1, 2005	18.94	19.00	18.80	18.95
2665	NYSE	COR	Mon, Oct 31, 2005	18.86	19.25	18.86	19.07
2664	NYSE	COR	Fri, Oct 28, 2005	18.41	18.84	18.40	18.84
2663	NYSE	COR	Thu, Oct 27, 2005	18.34	18.55	18.34	18.36
2662	NYSE	COR	Wed, Oct 26, 2005	18.55	18.60	18.33	18.35
2661	NYSE	COR	Tue, Oct 25, 2005	18.84	18.85	18.46	18.61
2660	NYSE	COR	Mon, Oct 24, 2005	18.89	19.12	18.80	18.95
2659	NYSE	COR	Fri, Oct 21, 2005	18.79	18.89	18.58	18.77
2658	NYSE	COR	Thu, Oct 20, 2005	18.96	19.20	18.75	18.84
2657	NYSE	COR	Wed, Oct 19, 2005	18.93	19.09	18.83	19.04
2656	NYSE	COR	Tue, Oct 18, 2005	18.93	19.08	18.88	19.04
2655	NYSE	COR	Mon, Oct 17, 2005	18.73	18.92	18.72	18.88
2654	NYSE	COR	Fri, Oct 14, 2005	18.68	18.75	18.50	18.70
2653	NYSE	COR	Thu, Oct 13, 2005	18.65	18.79	18.65	18.72
2652	NYSE	COR	Wed, Oct 12, 2005	18.65	18.76	18.64	18.69
2651	NYSE	COR	Tue, Oct 11, 2005	18.78	18.86	18.60	18.61
2650	NYSE	COR	Mon, Oct 10, 2005	19.04	19.07	18.73	18.76
2649	NYSE	COR	Fri, Oct 7, 2005	19.13	19.17	18.85	19.00
2648	NYSE	COR	Thu, Oct 6, 2005	19.03	19.21	18.81	18.98
2647	NYSE	COR	Wed, Oct 5, 2005	19.55	19.65	18.95	18.98
2646	NYSE	COR	Tue, Oct 4, 2005	19.40	19.61	19.39	19.47
2645	NYSE	COR	Mon, Oct 3, 2005	19.38	19.50	19.31	19.39
2644	NYSE	COR	Fri, Sep 30, 2005	19.26	19.45	19.25	19.33
2643	NYSE	COR	Thu, Sep 29, 2005	19.40	19.40	19.10	19.31
2642	NYSE	COR	Wed, Sep 28, 2005	19.76	19.76	19.34	19.40
2641	NYSE	COR	Tue, Sep 27, 2005	19.29	19.34	19.10	19.28
2640	NYSE	COR	Mon, Sep 26, 2005	19.25	19.40	19.20	19.29
2639	NYSE	COR	Fri, Sep 23, 2005	19.31	19.35	19.25	19.28
2638	NYSE	COR	Thu, Sep 22, 2005	19.50	19.52	19.30	19.40
2637	NYSE	COR	Wed, Sep 21, 2005	19.46	19.65	19.01	19.51
2636	NYSE	COR	Tue, Sep 20, 2005	19.44	19.69	19.43	19.50
2635	NYSE	COR	Mon, Sep 19, 2005	19.35	19.44	19.28	19.40
2634	NYSE	COR	Fri, Sep 16, 2005	19.67	19.68	19.51	19.56
2633	NYSE	COR	Thu, Sep 15, 2005	19.09	19.68	19.09	19.61
2632	NYSE	COR	Wed, Sep 14, 2005	19.03	19.25	18.93	18.97
2631	NYSE	COR	Tue, Sep 13, 2005	18.88	18.90	18.77	18.85
2630	NYSE	COR	Mon, Sep 12, 2005	18.68	18.95	18.63	18.81
2629	NYSE	COR	Fri, Sep 9, 2005	18.68	18.83	18.64	18.74
2628	NYSE	COR	Thu, Sep 8, 2005	18.75	18.82	18.58	18.63
2627	NYSE	COR	Wed, Sep 7, 2005	18.55	18.77	18.49	18.75
2626	NYSE	COR	Tue, Sep 6, 2005	18.51	18.70	18.38	18.53
2625	NYSE	COR	Fri, Sep 2, 2005	18.66	18.72	18.45	18.46
2624	NYSE	COR	Thu, Sep 1, 2005	18.64	18.71	18.49	18.64
2623	NYSE	COR	Wed, Aug 31, 2005	18.65	18.75	18.52	18.67
2622	NYSE	COR	Tue, Aug 30, 2005	18.51	18.79	18.46	18.71
2621	NYSE	COR	Mon, Aug 29, 2005	18.15	18.56	18.11	18.55
2620	NYSE	COR	Fri, Aug 26, 2005	18.19	18.27	18.02	18.17
2619	NYSE	COR	Thu, Aug 25, 2005	17.68	18.25	17.68	18.19
2618	NYSE	COR	Wed, Aug 24, 2005	17.63	17.80	17.49	17.59
2617	NYSE	COR	Tue, Aug 23, 2005	18.14	18.19	17.66	17.68
2616	NYSE	COR	Mon, Aug 22, 2005	18.00	18.19	17.95	18.17
2615	NYSE	COR	Fri, Aug 19, 2005	18.23	18.24	17.96	17.97
2614	NYSE	COR	Thu, Aug 18, 2005	18.07	18.22	18.00	18.17
2613	NYSE	COR	Wed, Aug 17, 2005	18.10	18.30	18.10	18.18
2612	NYSE	COR	Tue, Aug 16, 2005	18.21	18.23	18.10	18.10
2611	NYSE	COR	Mon, Aug 15, 2005	18.20	18.32	18.13	18.21
2610	NYSE	COR	Fri, Aug 12, 2005	18.23	18.30	18.05	18.25
2609	NYSE	COR	Thu, Aug 11, 2005	18.12	18.36	18.10	18.36
2608	NYSE	COR	Wed, Aug 10, 2005	18.27	18.34	18.05	18.09
2607	NYSE	COR	Tue, Aug 9, 2005	18.19	18.29	18.15	18.27
2606	NYSE	COR	Mon, Aug 8, 2005	18.08	18.19	18.00	18.14
2605	NYSE	COR	Fri, Aug 5, 2005	17.94	18.06	17.86	18.01
2604	NYSE	COR	Thu, Aug 4, 2005	17.99	18.05	17.86	17.97
2603	NYSE	COR	Wed, Aug 3, 2005	17.95	18.04	17.87	18.01
2602	NYSE	COR	Tue, Aug 2, 2005	17.88	18.06	17.87	18.01
2601	NYSE	COR	Mon, Aug 1, 2005	17.95	18.01	17.86	17.89
2600	NYSE	COR	Fri, Jul 29, 2005	17.93	17.97	17.84	17.95
2599	NYSE	COR	Thu, Jul 28, 2005	17.65	18.08	17.65	17.99
2598	NYSE	COR	Wed, Jul 27, 2005	17.56	17.67	17.50	17.65
2597	NYSE	COR	Tue, Jul 26, 2005	17.38	17.65	17.36	17.56
2596	NYSE	COR	Mon, Jul 25, 2005	17.38	17.43	17.27	17.30
2595	NYSE	COR	Fri, Jul 22, 2005	17.71	17.73	17.19	17.33
2594	NYSE	COR	Thu, Jul 21, 2005	17.94	18.00	17.54	17.73
2593	NYSE	COR	Wed, Jul 20, 2005	17.34	17.79	17.34	17.67
2592	NYSE	COR	Tue, Jul 19, 2005	17.66	17.72	17.49	17.51
2591	NYSE	COR	Mon, Jul 18, 2005	17.60	17.74	17.60	17.67
2590	NYSE	COR	Fri, Jul 15, 2005	17.71	17.75	17.65	17.71
2589	NYSE	COR	Thu, Jul 14, 2005	17.56	17.72	17.56	17.65
2588	NYSE	COR	Wed, Jul 13, 2005	17.56	17.72	17.46	17.50
2587	NYSE	COR	Tue, Jul 12, 2005	17.65	17.81	17.60	17.60
2586	NYSE	COR	Mon, Jul 11, 2005	17.75	17.79	17.50	17.64
2585	NYSE	COR	Fri, Jul 8, 2005	17.53	17.72	17.40	17.72
2584	NYSE	COR	Thu, Jul 7, 2005	17.14	17.51	17.14	17.51
2583	NYSE	COR	Wed, Jul 6, 2005	17.39	17.50	17.28	17.34
2582	NYSE	COR	Tue, Jul 5, 2005	17.37	17.53	17.34	17.39
2581	NYSE	COR	Fri, Jul 1, 2005	17.37	17.44	17.26	17.34
2580	NYSE	COR	Thu, Jun 30, 2005	17.19	17.37	17.16	17.29
2579	NYSE	COR	Wed, Jun 29, 2005	17.02	17.29	16.99	17.15
2578	NYSE	COR	Tue, Jun 28, 2005	16.75	17.01	16.75	17.01
2577	NYSE	COR	Mon, Jun 27, 2005	16.57	16.75	16.50	16.70
2576	NYSE	COR	Fri, Jun 24, 2005	16.76	16.84	16.71	16.76
2575	NYSE	COR	Thu, Jun 23, 2005	16.84	16.96	16.71	16.74
2574	NYSE	COR	Wed, Jun 22, 2005	16.97	16.97	16.81	16.84
2573	NYSE	COR	Tue, Jun 21, 2005	17.15	17.17	16.93	16.97
2572	NYSE	COR	Mon, Jun 20, 2005	16.98	17.21	16.98	17.16
2571	NYSE	COR	Fri, Jun 17, 2005	17.08	17.09	16.95	17.04
2570	NYSE	COR	Thu, Jun 16, 2005	16.80	17.08	16.78	17.01
2569	NYSE	COR	Wed, Jun 15, 2005	16.80	16.82	16.62	16.80
2568	NYSE	COR	Tue, Jun 14, 2005	16.43	16.84	16.42	16.80
2567	NYSE	COR	Mon, Jun 13, 2005	16.10	16.42	16.09	16.39
2566	NYSE	COR	Fri, Jun 10, 2005	16.13	16.15	16.04	16.14
2565	NYSE	COR	Thu, Jun 9, 2005	16.13	16.19	15.97	16.08
2564	NYSE	COR	Wed, Jun 8, 2005	16.28	16.29	16.19	16.20
2563	NYSE	COR	Tue, Jun 7, 2005	16.37	16.42	16.25	16.27
2562	NYSE	COR	Mon, Jun 6, 2005	16.23	16.38	16.23	16.36
2561	NYSE	COR	Fri, Jun 3, 2005	16.34	16.35	16.23	16.28
2560	NYSE	COR	Thu, Jun 2, 2005	16.26	16.38	16.21	16.37
2559	NYSE	COR	Wed, Jun 1, 2005	16.18	16.34	16.08	16.30
2558	NYSE	COR	Tue, May 31, 2005	16.31	16.36	16.10	16.14
2557	NYSE	COR	Fri, May 27, 2005	16.36	16.37	16.23	16.26
2556	NYSE	COR	Thu, May 26, 2005	16.27	16.44	16.18	16.37
2555	NYSE	COR	Wed, May 25, 2005	16.44	16.56	16.40	16.48
2554	NYSE	COR	Tue, May 24, 2005	16.43	16.53	16.33	16.50
2553	NYSE	COR	Mon, May 23, 2005	16.42	16.54	16.42	16.50
2552	NYSE	COR	Fri, May 20, 2005	16.51	16.53	16.38	16.49
2551	NYSE	COR	Thu, May 19, 2005	16.58	16.65	16.47	16.52
2550	NYSE	COR	Wed, May 18, 2005	16.49	16.68	16.47	16.57
2549	NYSE	COR	Tue, May 17, 2005	16.18	16.49	16.16	16.46
2548	NYSE	COR	Mon, May 16, 2005	15.99	16.25	15.99	16.21
2547	NYSE	COR	Fri, May 13, 2005	16.08	16.16	15.93	15.98
2546	NYSE	COR	Thu, May 12, 2005	15.90	16.18	15.90	15.96
2545	NYSE	COR	Wed, May 11, 2005	15.92	15.93	15.69	15.90
2544	NYSE	COR	Tue, May 10, 2005	15.89	15.99	15.84	15.92
2543	NYSE	COR	Mon, May 9, 2005	15.74	16.00	15.73	16.00
2542	NYSE	COR	Fri, May 6, 2005	15.62	15.86	15.58	15.75
2541	NYSE	COR	Thu, May 5, 2005	15.50	15.64	15.41	15.58
2540	NYSE	COR	Wed, May 4, 2005	15.41	15.51	15.33	15.51
2539	NYSE	COR	Tue, May 3, 2005	15.50	15.60	15.26	15.38
2538	NYSE	COR	Mon, May 2, 2005	15.29	15.55	15.21	15.51
2537	NYSE	COR	Fri, Apr 29, 2005	15.18	15.36	15.01	15.32
2536	NYSE	COR	Thu, Apr 28, 2005	15.10	15.26	15.02	15.09
2535	NYSE	COR	Wed, Apr 27, 2005	14.98	15.11	14.95	15.10
2534	NYSE	COR	Tue, Apr 26, 2005	14.98	15.09	14.97	14.97
2533	NYSE	COR	Mon, Apr 25, 2005	15.00	15.10	14.94	14.98
2532	NYSE	COR	Fri, Apr 22, 2005	14.96	15.45	14.94	15.00
2531	NYSE	COR	Thu, Apr 21, 2005	15.00	15.30	14.89	14.96
2530	NYSE	COR	Wed, Apr 20, 2005	14.93	14.96	14.65	14.83
2529	NYSE	COR	Tue, Apr 19, 2005	14.79	14.98	14.79	14.95
2528	NYSE	COR	Mon, Apr 18, 2005	15.13	15.14	14.70	14.83
2527	NYSE	COR	Fri, Apr 15, 2005	14.90	15.39	14.88	15.13
2526	NYSE	COR	Thu, Apr 14, 2005	14.74	15.01	14.70	14.90
2525	NYSE	COR	Wed, Apr 13, 2005	14.66	14.79	14.63	14.70
2524	NYSE	COR	Tue, Apr 12, 2005	14.62	14.82	14.47	14.75
2523	NYSE	COR	Mon, Apr 11, 2005	14.46	14.68	14.46	14.62
2522	NYSE	COR	Fri, Apr 8, 2005	14.60	14.88	14.42	14.46
2521	NYSE	COR	Thu, Apr 7, 2005	14.72	14.85	14.71	14.80
2520	NYSE	COR	Wed, Apr 6, 2005	14.76	14.87	14.59	14.65
2519	NYSE	COR	Tue, Apr 5, 2005	14.41	14.74	14.38	14.74
2518	NYSE	COR	Mon, Apr 4, 2005	14.18	14.49	14.18	14.43
2517	NYSE	COR	Fri, Apr 1, 2005	14.29	14.41	14.01	14.09
2516	NYSE	COR	Thu, Mar 31, 2005	14.16	14.50	14.09	14.32
2515	NYSE	COR	Wed, Mar 30, 2005	13.59	13.98	13.55	13.95
2514	NYSE	COR	Tue, Mar 29, 2005	13.47	13.68	13.24	13.53
2513	NYSE	COR	Mon, Mar 28, 2005	13.80	13.86	13.33	13.51
2512	NYSE	COR	Thu, Mar 24, 2005	15.40	15.45	15.14	15.28
2511	NYSE	COR	Wed, Mar 23, 2005	15.16	15.45	15.08	15.38
2510	NYSE	COR	Tue, Mar 22, 2005	15.20	15.28	15.10	15.10
2509	NYSE	COR	Mon, Mar 21, 2005	15.18	15.27	15.14	15.20
2508	NYSE	COR	Fri, Mar 18, 2005	15.20	15.38	15.09	15.22
2507	NYSE	COR	Thu, Mar 17, 2005	15.00	15.24	15.00	15.20
2506	NYSE	COR	Wed, Mar 16, 2005	15.03	15.06	14.80	14.91
2505	NYSE	COR	Tue, Mar 15, 2005	15.27	15.34	15.03	15.03
2504	NYSE	COR	Mon, Mar 14, 2005	15.13	15.38	15.10	15.27
2503	NYSE	COR	Fri, Mar 11, 2005	15.15	15.22	15.03	15.08
2502	NYSE	COR	Thu, Mar 10, 2005	15.16	15.30	15.08	15.10
2501	NYSE	COR	Wed, Mar 9, 2005	15.70	15.71	15.08	15.13
2500	NYSE	COR	Tue, Mar 8, 2005	15.70	15.85	15.68	15.70
2499	NYSE	COR	Mon, Mar 7, 2005	15.63	15.80	15.62	15.66
2498	NYSE	COR	Fri, Mar 4, 2005	15.60	15.72	15.55	15.66
2497	NYSE	COR	Thu, Mar 3, 2005	15.50	15.62	15.43	15.53
2496	NYSE	COR	Wed, Mar 2, 2005	15.34	15.46	15.23	15.44
2495	NYSE	COR	Tue, Mar 1, 2005	15.01	15.57	15.00	15.38
2494	NYSE	COR	Mon, Feb 28, 2005	15.00	15.01	14.94	14.98
2493	NYSE	COR	Fri, Feb 25, 2005	15.03	15.11	14.96	15.00
2492	NYSE	COR	Thu, Feb 24, 2005	14.76	15.05	14.71	15.00
2491	NYSE	COR	Wed, Feb 23, 2005	14.91	14.95	14.71	14.80
2490	NYSE	COR	Tue, Feb 22, 2005	14.89	15.00	14.65	14.70
2489	NYSE	COR	Fri, Feb 18, 2005	14.95	15.02	14.87	15.00
2488	NYSE	COR	Thu, Feb 17, 2005	15.27	15.33	14.92	14.92
2487	NYSE	COR	Wed, Feb 16, 2005	15.43	15.48	15.25	15.31
2486	NYSE	COR	Tue, Feb 15, 2005	15.09	15.46	15.03	15.43
2485	NYSE	COR	Mon, Feb 14, 2005	15.08	15.14	15.02	15.05
2484	NYSE	COR	Fri, Feb 11, 2005	14.88	15.13	14.86	15.09
2483	NYSE	COR	Thu, Feb 10, 2005	14.84	14.89	14.80	14.88
2482	NYSE	COR	Wed, Feb 9, 2005	14.98	15.09	14.75	14.78
2481	NYSE	COR	Tue, Feb 8, 2005	14.88	15.09	14.78	15.03
2480	NYSE	COR	Mon, Feb 7, 2005	14.90	14.99	14.85	14.86
2479	NYSE	COR	Fri, Feb 4, 2005	14.69	15.20	14.63	14.90
2478	NYSE	COR	Thu, Feb 3, 2005	14.76	15.00	14.75	15.00
2477	NYSE	COR	Wed, Feb 2, 2005	14.79	14.79	14.64	14.71
2476	NYSE	COR	Tue, Feb 1, 2005	14.55	14.79	14.51	14.74
2475	NYSE	COR	Mon, Jan 31, 2005	14.63	14.64	14.50	14.57
2474	NYSE	COR	Fri, Jan 28, 2005	14.54	14.70	14.51	14.59
2473	NYSE	COR	Thu, Jan 27, 2005	14.52	14.58	14.31	14.37
2472	NYSE	COR	Wed, Jan 26, 2005	14.23	14.48	14.20	14.47
2471	NYSE	COR	Tue, Jan 25, 2005	14.35	14.45	13.98	14.13
2470	NYSE	COR	Mon, Jan 24, 2005	14.26	14.54	14.16	14.39
2469	NYSE	COR	Fri, Jan 21, 2005	14.48	14.56	14.21	14.25
2468	NYSE	COR	Thu, Jan 20, 2005	14.38	14.56	14.37	14.50
2467	NYSE	COR	Wed, Jan 19, 2005	14.52	14.60	14.36	14.38
2466	NYSE	COR	Tue, Jan 18, 2005	14.32	14.51	14.27	14.49
2465	NYSE	COR	Fri, Jan 14, 2005	14.34	14.38	14.24	14.32
2464	NYSE	COR	Thu, Jan 13, 2005	14.58	14.60	14.26	14.28
2463	NYSE	COR	Wed, Jan 12, 2005	14.57	14.64	14.47	14.52
2462	NYSE	COR	Tue, Jan 11, 2005	14.61	14.74	14.46	14.51
2461	NYSE	COR	Mon, Jan 10, 2005	14.48	14.68	14.38	14.48
2460	NYSE	COR	Fri, Jan 7, 2005	14.52	14.55	14.33	14.48
2459	NYSE	COR	Thu, Jan 6, 2005	14.50	14.59	14.42	14.52
2458	NYSE	COR	Wed, Jan 5, 2005	14.45	14.47	14.34	14.40
2457	NYSE	COR	Tue, Jan 4, 2005	14.58	14.62	14.28	14.42
2456	NYSE	COR	Mon, Jan 3, 2005	14.67	14.70	14.50	14.54
2455	NYSE	COR	Fri, Dec 31, 2004	14.66	14.78	14.65	14.67
2454	NYSE	COR	Thu, Dec 30, 2004	14.50	14.75	14.41	14.64
2453	NYSE	COR	Wed, Dec 29, 2004	14.35	14.50	14.33	14.50
2452	NYSE	COR	Tue, Dec 28, 2004	14.17	14.40	14.15	14.38
2451	NYSE	COR	Mon, Dec 27, 2004	14.24	14.29	14.06	14.15
2450	NYSE	COR	Thu, Dec 23, 2004	14.33	14.37	14.16	14.21
2449	NYSE	COR	Wed, Dec 22, 2004	14.64	14.64	14.15	14.27
2448	NYSE	COR	Tue, Dec 21, 2004	15.49	15.52	15.26	15.50
2447	NYSE	COR	Mon, Dec 20, 2004	15.44	15.63	15.33	15.50
2446	NYSE	COR	Fri, Dec 17, 2004	15.50	15.58	15.14	15.42
2445	NYSE	COR	Thu, Dec 16, 2004	15.76	15.76	15.58	15.74
2444	NYSE	COR	Wed, Dec 15, 2004	15.79	15.82	15.63	15.76
2443	NYSE	COR	Tue, Dec 14, 2004	15.75	15.83	15.69	15.83
2442	NYSE	COR	Mon, Dec 13, 2004	15.70	15.87	15.65	15.79
2441	NYSE	COR	Fri, Dec 10, 2004	15.83	16.01	15.75	15.92
2440	NYSE	COR	Thu, Dec 9, 2004	15.72	15.94	15.69	15.90
2439	NYSE	COR	Wed, Dec 8, 2004	15.38	15.77	15.36	15.71
2438	NYSE	COR	Tue, Dec 7, 2004	15.45	15.46	15.32	15.34
2437	NYSE	COR	Mon, Dec 6, 2004	15.01	15.46	15.01	15.40
2436	NYSE	COR	Fri, Dec 3, 2004	14.93	15.17	14.86	14.96
2435	NYSE	COR	Thu, Dec 2, 2004	14.95	14.95	14.64	14.90
2434	NYSE	COR	Wed, Dec 1, 2004	14.80	14.96	14.74	14.95
2433	NYSE	COR	Tue, Nov 30, 2004	14.58	14.83	14.52	14.74
2432	NYSE	COR	Mon, Nov 29, 2004	14.54	14.62	14.49	14.58
2431	NYSE	COR	Fri, Nov 26, 2004	14.49	14.52	14.47	14.48
2430	NYSE	COR	Wed, Nov 24, 2004	14.55	14.56	14.35	14.46
2429	NYSE	COR	Tue, Nov 23, 2004	14.45	14.62	14.41	14.54
2428	NYSE	COR	Mon, Nov 22, 2004	14.28	14.47	14.28	14.45
2427	NYSE	COR	Fri, Nov 19, 2004	14.55	14.56	14.29	14.33
2426	NYSE	COR	Thu, Nov 18, 2004	14.55	14.61	14.48	14.54
2425	NYSE	COR	Wed, Nov 17, 2004	14.65	14.69	14.48	14.50
2424	NYSE	COR	Tue, Nov 16, 2004	14.77	14.78	14.58	14.59
2423	NYSE	COR	Mon, Nov 15, 2004	14.78	14.78	14.62	14.77
2422	NYSE	COR	Fri, Nov 12, 2004	14.77	14.81	14.59	14.75
2421	NYSE	COR	Thu, Nov 11, 2004	14.87	14.87	14.73	14.76
2420	NYSE	COR	Wed, Nov 10, 2004	14.80	14.86	14.71	14.85
2419	NYSE	COR	Tue, Nov 9, 2004	14.67	14.80	14.59	14.73
2418	NYSE	COR	Mon, Nov 8, 2004	14.50	14.67	14.43	14.65
2417	NYSE	COR	Fri, Nov 5, 2004	14.21	14.38	14.17	14.38
2416	NYSE	COR	Thu, Nov 4, 2004	14.11	14.21	13.99	14.13
2415	NYSE	COR	Wed, Nov 3, 2004	14.09	14.44	14.00	14.09
2414	NYSE	COR	Tue, Nov 2, 2004	13.86	14.29	13.86	14.05
2413	NYSE	COR	Mon, Nov 1, 2004	13.76	13.85	13.62	13.65
2412	NYSE	COR	Fri, Oct 29, 2004	13.73	13.79	13.62	13.76
2411	NYSE	COR	Thu, Oct 28, 2004	13.80	13.83	13.70	13.75
2410	NYSE	COR	Wed, Oct 27, 2004	13.30	13.97	13.30	13.86
2409	NYSE	COR	Tue, Oct 26, 2004	12.83	13.12	12.81	13.12
2408	NYSE	COR	Mon, Oct 25, 2004	12.93	12.93	12.73	12.79
2407	NYSE	COR	Fri, Oct 22, 2004	13.00	13.37	12.94	12.94
2406	NYSE	COR	Thu, Oct 21, 2004	12.75	12.79	12.56	12.61
2405	NYSE	COR	Wed, Oct 20, 2004	13.00	13.06	12.65	12.73
2404	NYSE	COR	Tue, Oct 19, 2004	13.25	13.25	13.01	13.03
2403	NYSE	COR	Mon, Oct 18, 2004	13.15	13.27	13.09	13.25
2402	NYSE	COR	Fri, Oct 15, 2004	13.20	13.26	13.15	13.15
2401	NYSE	COR	Thu, Oct 14, 2004	13.19	13.30	13.18	13.20
2400	NYSE	COR	Wed, Oct 13, 2004	13.30	13.34	13.21	13.23
2399	NYSE	COR	Tue, Oct 12, 2004	13.24	13.34	13.09	13.32
2398	NYSE	COR	Mon, Oct 11, 2004	13.23	13.38	13.23	13.27
2397	NYSE	COR	Fri, Oct 8, 2004	13.29	13.39	13.22	13.23
2396	NYSE	COR	Thu, Oct 7, 2004	13.47	13.47	13.28	13.29
2395	NYSE	COR	Wed, Oct 6, 2004	13.19	13.60	13.18	13.53
2394	NYSE	COR	Tue, Oct 5, 2004	13.50	13.54	13.38	13.38
2393	NYSE	COR	Mon, Oct 4, 2004	13.50	13.67	13.48	13.51
2392	NYSE	COR	Fri, Oct 1, 2004	13.50	13.76	13.48	13.76
2391	NYSE	COR	Thu, Sep 30, 2004	13.55	13.56	13.20	13.43
2390	NYSE	COR	Wed, Sep 29, 2004	13.61	13.62	13.50	13.55
2389	NYSE	COR	Tue, Sep 28, 2004	13.64	13.67	13.53	13.60
2388	NYSE	COR	Mon, Sep 27, 2004	13.73	13.73	13.56	13.60
2387	NYSE	COR	Fri, Sep 24, 2004	13.67	13.77	13.67	13.73
2386	NYSE	COR	Thu, Sep 23, 2004	13.56	13.77	13.55	13.69
2385	NYSE	COR	Wed, Sep 22, 2004	13.68	13.71	13.51	13.55
2384	NYSE	COR	Tue, Sep 21, 2004	13.64	13.73	13.62	13.73
2383	NYSE	COR	Mon, Sep 20, 2004	13.75	13.80	13.63	13.63
2382	NYSE	COR	Fri, Sep 17, 2004	13.78	13.88	13.74	13.76
2381	NYSE	COR	Thu, Sep 16, 2004	13.69	13.85	13.69	13.78
2380	NYSE	COR	Wed, Sep 15, 2004	13.69	13.76	13.63	13.69
2379	NYSE	COR	Tue, Sep 14, 2004	13.44	13.79	13.40	13.75
2378	NYSE	COR	Mon, Sep 13, 2004	13.56	13.57	13.49	13.51
2377	NYSE	COR	Fri, Sep 10, 2004	13.72	13.75	13.59	13.63
2376	NYSE	COR	Thu, Sep 9, 2004	13.56	13.81	13.56	13.77
2375	NYSE	COR	Wed, Sep 8, 2004	13.75	13.76	13.50	13.57
2374	NYSE	COR	Tue, Sep 7, 2004	14.13	14.20	14.10	14.15
2373	NYSE	COR	Fri, Sep 3, 2004	14.14	14.19	14.04	14.07
2372	NYSE	COR	Thu, Sep 2, 2004	13.86	14.17	13.85	14.14
2371	NYSE	COR	Wed, Sep 1, 2004	13.55	13.80	13.54	13.80
2370	NYSE	COR	Tue, Aug 31, 2004	13.51	13.58	13.46	13.53
2369	NYSE	COR	Mon, Aug 30, 2004	13.52	13.56	13.46	13.52
2368	NYSE	COR	Fri, Aug 27, 2004	13.42	13.56	13.41	13.52
2367	NYSE	COR	Thu, Aug 26, 2004	13.37	13.46	13.37	13.41
2366	NYSE	COR	Wed, Aug 25, 2004	13.27	13.37	13.25	13.35
2365	NYSE	COR	Tue, Aug 24, 2004	13.34	13.35	13.25	13.26
2364	NYSE	COR	Mon, Aug 23, 2004	13.24	13.33	13.20	13.30
2363	NYSE	COR	Fri, Aug 20, 2004	13.13	13.23	13.09	13.20
2362	NYSE	COR	Thu, Aug 19, 2004	13.08	13.19	13.02	13.13
2361	NYSE	COR	Wed, Aug 18, 2004	12.97	13.20	12.96	13.10
2360	NYSE	COR	Tue, Aug 17, 2004	12.88	13.02	12.86	12.97
2359	NYSE	COR	Mon, Aug 16, 2004	12.48	12.93	12.44	12.88
2358	NYSE	COR	Fri, Aug 13, 2004	12.53	12.83	12.44	12.48
2357	NYSE	COR	Thu, Aug 12, 2004	13.39	13.41	13.23	13.25
2356	NYSE	COR	Wed, Aug 11, 2004	13.29	13.42	13.20	13.37
2355	NYSE	COR	Tue, Aug 10, 2004	13.21	13.35	13.15	13.30
2354	NYSE	COR	Mon, Aug 9, 2004	13.25	13.31	13.12	13.18
2353	NYSE	COR	Fri, Aug 6, 2004	13.34	13.35	13.18	13.25
2352	NYSE	COR	Thu, Aug 5, 2004	13.55	13.66	13.37	13.39
2351	NYSE	COR	Wed, Aug 4, 2004	13.28	13.63	13.28	13.57
2350	NYSE	COR	Tue, Aug 3, 2004	13.51	13.65	13.46	13.47
2349	NYSE	COR	Mon, Aug 2, 2004	13.52	13.58	13.45	13.48
2348	NYSE	COR	Fri, Jul 30, 2004	13.49	13.59	13.44	13.52
2347	NYSE	COR	Thu, Jul 29, 2004	13.22	13.52	13.13	13.50
2346	NYSE	COR	Wed, Jul 28, 2004	13.37	13.40	13.12	13.22
2345	NYSE	COR	Tue, Jul 27, 2004	13.65	13.65	13.33	13.36
2344	NYSE	COR	Mon, Jul 26, 2004	13.88	13.88	13.64	13.71
2343	NYSE	COR	Fri, Jul 23, 2004	13.67	13.87	13.66	13.85
2342	NYSE	COR	Thu, Jul 22, 2004	13.50	13.93	13.49	13.71
2341	NYSE	COR	Wed, Jul 21, 2004	13.55	13.55	13.14	13.14
2340	NYSE	COR	Tue, Jul 20, 2004	13.35	13.51	13.35	13.46
2339	NYSE	COR	Mon, Jul 19, 2004	13.25	13.40	13.18	13.32
2338	NYSE	COR	Fri, Jul 16, 2004	13.55	13.61	13.20	13.23
2337	NYSE	COR	Thu, Jul 15, 2004	13.25	13.46	13.21	13.22
2336	NYSE	COR	Wed, Jul 14, 2004	13.32	13.60	13.17	13.20
2335	NYSE	COR	Tue, Jul 13, 2004	13.13	13.48	13.10	13.35
2334	NYSE	COR	Mon, Jul 12, 2004	13.18	13.23	13.03	13.14
2333	NYSE	COR	Fri, Jul 9, 2004	13.43	13.57	13.15	13.27
2332	NYSE	COR	Thu, Jul 8, 2004	13.46	13.57	13.39	13.42
2331	NYSE	COR	Wed, Jul 7, 2004	13.53	13.60	13.44	13.46
2330	NYSE	COR	Tue, Jul 6, 2004	13.88	13.88	13.50	13.50
2329	NYSE	COR	Fri, Jul 2, 2004	13.93	14.06	13.81	13.89
2328	NYSE	COR	Thu, Jul 1, 2004	14.14	14.14	13.58	13.93
2327	NYSE	COR	Wed, Jun 30, 2004	14.86	14.96	14.77	14.95
2326	NYSE	COR	Tue, Jun 29, 2004	14.53	14.83	14.53	14.77
2325	NYSE	COR	Mon, Jun 28, 2004	14.67	14.83	14.56	14.59
2324	NYSE	COR	Fri, Jun 25, 2004	14.63	14.72	14.61	14.61
2323	NYSE	COR	Thu, Jun 24, 2004	14.75	14.75	14.57	14.64
2322	NYSE	COR	Wed, Jun 23, 2004	14.79	14.91	14.74	14.83
2321	NYSE	COR	Tue, Jun 22, 2004	14.80	14.86	14.70	14.78
2320	NYSE	COR	Mon, Jun 21, 2004	14.96	14.98	14.82	14.83
2319	NYSE	COR	Fri, Jun 18, 2004	15.03	15.03	14.91	14.94
2318	NYSE	COR	Thu, Jun 17, 2004	14.91	15.05	14.91	15.03
2317	NYSE	COR	Wed, Jun 16, 2004	15.12	15.13	14.90	15.04
2316	NYSE	COR	Tue, Jun 15, 2004	15.18	15.21	15.08	15.14
2315	NYSE	COR	Mon, Jun 14, 2004	15.17	15.21	14.99	15.06
2314	NYSE	COR	Thu, Jun 10, 2004	15.25	15.33	15.17	15.17
2313	NYSE	COR	Wed, Jun 9, 2004	15.38	15.43	15.17	15.19
2312	NYSE	COR	Tue, Jun 8, 2004	15.35	15.43	15.35	15.38
2311	NYSE	COR	Mon, Jun 7, 2004	15.44	15.47	15.35	15.40
2310	NYSE	COR	Fri, Jun 4, 2004	15.33	15.48	15.30	15.41
2309	NYSE	COR	Thu, Jun 3, 2004	15.25	15.45	15.20	15.25
2308	NYSE	COR	Wed, Jun 2, 2004	15.30	15.35	15.12	15.27
2307	NYSE	COR	Tue, Jun 1, 2004	15.00	15.30	15.00	15.27
2306	NYSE	COR	Fri, May 28, 2004	15.05	15.07	14.94	15.00
2305	NYSE	COR	Thu, May 27, 2004	15.04	15.11	14.94	15.03
2304	NYSE	COR	Wed, May 26, 2004	15.03	15.25	15.02	15.07
2303	NYSE	COR	Tue, May 25, 2004	14.47	15.18	14.45	15.05
2302	NYSE	COR	Mon, May 24, 2004	14.50	14.60	14.35	14.49
2301	NYSE	COR	Fri, May 21, 2004	14.45	14.63	14.44	14.49
2300	NYSE	COR	Thu, May 20, 2004	14.56	14.62	14.36	14.42
2299	NYSE	COR	Wed, May 19, 2004	14.75	14.81	14.59	14.62
2298	NYSE	COR	Tue, May 18, 2004	14.63	14.70	14.54	14.58
2297	NYSE	COR	Mon, May 17, 2004	14.66	14.74	14.35	14.57
2296	NYSE	COR	Fri, May 14, 2004	14.66	14.92	14.61	14.74
2295	NYSE	COR	Thu, May 13, 2004	14.78	14.85	14.64	14.69
2294	NYSE	COR	Wed, May 12, 2004	15.06	15.16	14.67	14.78
2293	NYSE	COR	Tue, May 11, 2004	15.01	15.18	15.00	15.06
2292	NYSE	COR	Mon, May 10, 2004	15.19	15.22	14.88	14.98
2291	NYSE	COR	Fri, May 7, 2004	15.28	15.48	15.21	15.22
2290	NYSE	COR	Thu, May 6, 2004	15.24	15.36	15.18	15.33
2289	NYSE	COR	Wed, May 5, 2004	15.24	15.31	15.09	15.26
2288	NYSE	COR	Tue, May 4, 2004	15.05	15.34	15.05	15.30
2287	NYSE	COR	Mon, May 3, 2004	14.51	15.05	14.45	15.05
2286	NYSE	COR	Fri, Apr 30, 2004	14.34	14.70	14.31	14.47
2285	NYSE	COR	Thu, Apr 29, 2004	14.46	14.47	14.17	14.27
2284	NYSE	COR	Wed, Apr 28, 2004	14.59	14.66	14.41	14.44
2283	NYSE	COR	Tue, Apr 27, 2004	14.66	14.74	14.55	14.58
2282	NYSE	COR	Mon, Apr 26, 2004	14.75	14.85	14.38	14.61
2281	NYSE	COR	Fri, Apr 23, 2004	14.52	14.55	14.36	14.50
2280	NYSE	COR	Thu, Apr 22, 2004	14.16	14.57	14.09	14.51
2279	NYSE	COR	Wed, Apr 21, 2004	13.89	14.31	13.84	14.30
2278	NYSE	COR	Tue, Apr 20, 2004	14.04	14.06	13.85	13.89
2277	NYSE	COR	Mon, Apr 19, 2004	13.86	14.05	13.77	14.00
2276	NYSE	COR	Fri, Apr 16, 2004	13.85	13.90	13.77	13.86
2275	NYSE	COR	Thu, Apr 15, 2004	13.63	13.79	13.54	13.79
2274	NYSE	COR	Wed, Apr 14, 2004	13.59	13.72	13.56	13.60
2273	NYSE	COR	Tue, Apr 13, 2004	13.83	13.89	13.66	13.68
2272	NYSE	COR	Mon, Apr 12, 2004	13.69	13.83	13.65	13.79
2271	NYSE	COR	Thu, Apr 8, 2004	13.78	13.79	13.60	13.67
2270	NYSE	COR	Wed, Apr 7, 2004	13.74	13.78	13.67	13.69
2269	NYSE	COR	Tue, Apr 6, 2004	13.73	13.78	13.67	13.74
2268	NYSE	COR	Mon, Apr 5, 2004	13.70	13.79	13.68	13.73
2267	NYSE	COR	Fri, Apr 2, 2004	13.66	13.72	13.38	13.70
2266	NYSE	COR	Thu, Apr 1, 2004	13.67	13.75	13.51	13.55
2265	NYSE	COR	Wed, Mar 31, 2004	13.44	13.69	13.39	13.67
2264	NYSE	COR	Tue, Mar 30, 2004	13.44	13.46	13.33	13.41
2263	NYSE	COR	Mon, Mar 29, 2004	13.40	13.52	13.34	13.43
2262	NYSE	COR	Fri, Mar 26, 2004	13.31	13.52	13.31	13.38
2261	NYSE	COR	Thu, Mar 25, 2004	13.18	13.39	12.94	13.23
2260	NYSE	COR	Wed, Mar 24, 2004	13.24	13.36	12.96	13.14
2259	NYSE	COR	Tue, Mar 23, 2004	13.39	13.45	13.14	13.24
2258	NYSE	COR	Mon, Mar 22, 2004	13.35	13.49	13.26	13.39
2257	NYSE	COR	Fri, Mar 19, 2004	13.71	13.77	13.42	13.45
2256	NYSE	COR	Thu, Mar 18, 2004	13.69	13.80	13.46	13.74
2255	NYSE	COR	Wed, Mar 17, 2004	13.80	13.81	13.65	13.70
2254	NYSE	COR	Tue, Mar 16, 2004	14.02	14.13	13.64	13.74
2253	NYSE	COR	Mon, Mar 15, 2004	14.01	14.10	13.92	13.96
2252	NYSE	COR	Fri, Mar 12, 2004	13.72	14.11	13.66	14.05
2251	NYSE	COR	Thu, Mar 11, 2004	13.79	13.90	13.66	13.67
2250	NYSE	COR	Wed, Mar 10, 2004	14.17	14.17	13.74	13.74
2249	NYSE	COR	Tue, Mar 9, 2004	14.32	14.41	14.15	14.22
2248	NYSE	COR	Mon, Mar 8, 2004	14.40	14.49	14.27	14.37
2247	NYSE	COR	Fri, Mar 5, 2004	14.66	14.86	14.58	14.59
2246	NYSE	COR	Thu, Mar 4, 2004	14.69	14.83	14.68	14.79
2245	NYSE	COR	Wed, Mar 3, 2004	14.54	14.77	14.53	14.75
2244	NYSE	COR	Tue, Mar 2, 2004	14.73	14.77	14.49	14.57
2243	NYSE	COR	Mon, Mar 1, 2004	14.55	14.76	14.53	14.72
2242	NYSE	COR	Fri, Feb 27, 2004	14.44	14.62	14.36	14.51
2241	NYSE	COR	Thu, Feb 26, 2004	14.26	14.45	14.23	14.45
2240	NYSE	COR	Wed, Feb 25, 2004	14.10	14.30	14.10	14.30
2239	NYSE	COR	Tue, Feb 24, 2004	14.02	14.10	13.96	14.10
2238	NYSE	COR	Mon, Feb 23, 2004	14.24	14.24	13.96	14.02
2237	NYSE	COR	Fri, Feb 20, 2004	14.21	14.28	14.12	14.23
2236	NYSE	COR	Thu, Feb 19, 2004	14.21	14.30	14.10	14.17
2235	NYSE	COR	Wed, Feb 18, 2004	14.24	14.29	14.14	14.23
2234	NYSE	COR	Tue, Feb 17, 2004	14.15	14.35	14.09	14.25
2233	NYSE	COR	Fri, Feb 13, 2004	14.15	14.30	14.06	14.15
2232	NYSE	COR	Thu, Feb 12, 2004	14.25	14.40	14.10	14.15
2231	NYSE	COR	Wed, Feb 11, 2004	14.10	14.38	14.05	14.25
2230	NYSE	COR	Tue, Feb 10, 2004	14.01	14.17	13.95	14.17
2229	NYSE	COR	Mon, Feb 9, 2004	13.90	14.16	13.90	14.01
2228	NYSE	COR	Fri, Feb 6, 2004	13.73	14.00	13.73	13.90
2227	NYSE	COR	Thu, Feb 5, 2004	13.92	13.92	13.71	13.71
2226	NYSE	COR	Wed, Feb 4, 2004	13.88	13.98	13.83	13.91
2225	NYSE	COR	Tue, Feb 3, 2004	13.84	13.95	13.81	13.90
2224	NYSE	COR	Mon, Feb 2, 2004	13.79	13.92	13.73	13.84
2223	NYSE	COR	Fri, Jan 30, 2004	13.93	13.93	13.74	13.76
2222	NYSE	COR	Thu, Jan 29, 2004	14.02	14.05	13.82	13.87
2221	NYSE	COR	Wed, Jan 28, 2004	14.24	14.24	13.90	13.95
2220	NYSE	COR	Tue, Jan 27, 2004	14.06	14.21	14.04	14.09
2219	NYSE	COR	Mon, Jan 26, 2004	14.35	14.50	13.95	14.04
2218	NYSE	COR	Fri, Jan 23, 2004	14.05	14.11	13.88	14.06
2217	NYSE	COR	Thu, Jan 22, 2004	13.91	14.24	13.91	14.10
2216	NYSE	COR	Wed, Jan 21, 2004	13.87	14.03	13.84	13.94
2215	NYSE	COR	Tue, Jan 20, 2004	13.97	14.00	13.81	13.87
2214	NYSE	COR	Fri, Jan 16, 2004	13.76	13.88	13.71	13.86
2213	NYSE	COR	Thu, Jan 15, 2004	13.85	13.85	13.64	13.70
2212	NYSE	COR	Wed, Jan 14, 2004	13.59	13.88	13.54	13.81
2211	NYSE	COR	Tue, Jan 13, 2004	13.63	13.71	13.43	13.54
2210	NYSE	COR	Mon, Jan 12, 2004	13.86	13.87	13.74	13.81
2209	NYSE	COR	Fri, Jan 9, 2004	13.97	13.97	13.86	13.91
2208	NYSE	COR	Thu, Jan 8, 2004	14.05	14.16	13.93	13.97
2207	NYSE	COR	Wed, Jan 7, 2004	13.90	14.04	13.88	14.04
2206	NYSE	COR	Tue, Jan 6, 2004	13.96	13.96	13.80	13.90
2205	NYSE	COR	Mon, Jan 5, 2004	13.50	14.00	13.50	13.96
2204	NYSE	COR	Fri, Jan 2, 2004	13.44	13.57	13.21	13.50
2203	NYSE	COR	Wed, Dec 31, 2003	15.98	16.13	13.93	14.33
2202	NYSE	COR	Tue, Dec 30, 2003	15.85	15.95	15.84	15.88
2201	NYSE	COR	Mon, Dec 29, 2003	15.93	15.98	15.78	15.83
2200	NYSE	COR	Fri, Dec 26, 2003	15.99	16.04	15.93	15.94
2199	NYSE	COR	Wed, Dec 24, 2003	15.94	15.98	15.88	15.95
2198	NYSE	COR	Tue, Dec 23, 2003	15.93	15.96	15.75	15.94
2197	NYSE	COR	Mon, Dec 22, 2003	15.90	16.09	15.88	15.95
2196	NYSE	COR	Fri, Dec 19, 2003	15.94	15.94	15.75	15.88
2195	NYSE	COR	Thu, Dec 18, 2003	15.76	16.00	15.68	15.91
2194	NYSE	COR	Wed, Dec 17, 2003	15.75	15.80	15.63	15.72
2193	NYSE	COR	Tue, Dec 16, 2003	15.84	15.90	15.62	15.75
2192	NYSE	COR	Mon, Dec 15, 2003	15.84	16.04	15.73	15.83
2191	NYSE	COR	Fri, Dec 12, 2003	15.45	15.55	15.42	15.47
2190	NYSE	COR	Thu, Dec 11, 2003	15.65	15.73	15.41	15.41
2189	NYSE	COR	Wed, Dec 10, 2003	15.98	15.98	15.64	15.73
2188	NYSE	COR	Tue, Dec 9, 2003	16.19	16.22	15.93	15.95
2187	NYSE	COR	Mon, Dec 8, 2003	16.20	16.28	16.05	16.25
2186	NYSE	COR	Fri, Dec 5, 2003	16.28	16.43	16.17	16.25
2185	NYSE	COR	Thu, Dec 4, 2003	16.26	16.30	15.98	16.25
2184	NYSE	COR	Wed, Dec 3, 2003	16.50	16.55	16.24	16.25
2183	NYSE	COR	Tue, Dec 2, 2003	16.24	16.59	16.10	16.47
2182	NYSE	COR	Mon, Dec 1, 2003	15.89	16.25	15.87	16.24
2181	NYSE	COR	Fri, Nov 28, 2003	15.80	15.86	15.76	15.82
2180	NYSE	COR	Wed, Nov 26, 2003	15.90	15.90	15.76	15.76
2179	NYSE	COR	Tue, Nov 25, 2003	15.95	15.96	15.88	15.90
2178	NYSE	COR	Mon, Nov 24, 2003	15.85	15.96	15.79	15.95
2177	NYSE	COR	Fri, Nov 21, 2003	16.06	16.07	15.70	15.74
2176	NYSE	COR	Thu, Nov 20, 2003	16.04	16.36	16.01	16.06
2175	NYSE	COR	Wed, Nov 19, 2003	15.95	16.42	15.90	16.24
2174	NYSE	COR	Tue, Nov 18, 2003	16.21	16.27	15.95	15.95
2173	NYSE	COR	Mon, Nov 17, 2003	16.03	16.21	15.93	16.21
2172	NYSE	COR	Fri, Nov 14, 2003	16.18	16.33	16.05	16.05
2171	NYSE	COR	Thu, Nov 13, 2003	15.92	16.39	15.90	16.24
2170	NYSE	COR	Wed, Nov 12, 2003	15.79	15.96	15.58	15.92
2169	NYSE	COR	Tue, Nov 11, 2003	15.21	15.90	15.21	15.80
2168	NYSE	COR	Mon, Nov 10, 2003	15.25	15.31	15.24	15.25
2167	NYSE	COR	Fri, Nov 7, 2003	15.24	15.40	15.09	15.27
2166	NYSE	COR	Thu, Nov 6, 2003	15.13	15.29	15.00	15.24
2165	NYSE	COR	Wed, Nov 5, 2003	15.20	15.61	14.75	15.18
2164	NYSE	COR	Tue, Nov 4, 2003	13.94	14.21	13.94	14.10
2163	NYSE	COR	Mon, Nov 3, 2003	14.20	14.28	14.00	14.00
2162	NYSE	COR	Fri, Oct 31, 2003	14.28	14.31	13.89	14.19
2161	NYSE	COR	Thu, Oct 30, 2003	14.39	14.39	14.08	14.18
2160	NYSE	COR	Wed, Oct 29, 2003	14.31	14.40	14.28	14.30
2159	NYSE	COR	Tue, Oct 28, 2003	14.37	14.37	14.26	14.37
2158	NYSE	COR	Mon, Oct 27, 2003	14.19	14.38	14.10	14.33
2157	NYSE	COR	Fri, Oct 24, 2003	14.38	14.38	14.01	14.25
2156	NYSE	COR	Thu, Oct 23, 2003	14.28	14.73	14.16	14.70
2155	NYSE	COR	Wed, Oct 22, 2003	14.61	14.61	13.96	14.28
2154	NYSE	COR	Tue, Oct 21, 2003	14.25	14.62	14.25	14.61
2153	NYSE	COR	Mon, Oct 20, 2003	14.31	14.31	14.14	14.25
2152	NYSE	COR	Fri, Oct 17, 2003	14.30	14.34	14.27	14.31
2151	NYSE	COR	Thu, Oct 16, 2003	14.18	14.33	14.10	14.28
2150	NYSE	COR	Wed, Oct 15, 2003	14.29	14.31	14.21	14.24
2149	NYSE	COR	Tue, Oct 14, 2003	14.16	14.29	14.13	14.29
2148	NYSE	COR	Mon, Oct 13, 2003	14.11	14.18	14.03	14.12
2147	NYSE	COR	Fri, Oct 10, 2003	14.08	14.11	13.96	14.00
2146	NYSE	COR	Thu, Oct 9, 2003	14.02	14.27	14.02	14.23
2145	NYSE	COR	Wed, Oct 8, 2003	14.04	14.13	13.95	14.02
2144	NYSE	COR	Tue, Oct 7, 2003	13.50	13.90	13.26	13.86
2143	NYSE	COR	Mon, Oct 6, 2003	14.14	14.15	13.91	13.93
2142	NYSE	COR	Fri, Oct 3, 2003	14.21	14.28	14.12	14.14
2141	NYSE	COR	Thu, Oct 2, 2003	13.81	14.14	13.81	14.08
2140	NYSE	COR	Wed, Oct 1, 2003	13.58	13.78	13.54	13.75
2139	NYSE	COR	Tue, Sep 30, 2003	13.30	13.62	13.21	13.51
2138	NYSE	COR	Mon, Sep 29, 2003	13.48	13.50	13.40	13.43
2137	NYSE	COR	Fri, Sep 26, 2003	13.38	13.49	13.33	13.40
2136	NYSE	COR	Thu, Sep 25, 2003	13.61	13.61	13.29	13.38
2135	NYSE	COR	Wed, Sep 24, 2003	13.66	13.74	13.43	13.50
2134	NYSE	COR	Tue, Sep 23, 2003	13.53	13.85	13.49	13.66
2133	NYSE	COR	Mon, Sep 22, 2003	13.46	13.70	13.41	13.49
2132	NYSE	COR	Fri, Sep 19, 2003	13.31	14.16	13.28	13.54
2131	NYSE	COR	Thu, Sep 18, 2003	14.13	14.28	14.11	14.16
2130	NYSE	COR	Wed, Sep 17, 2003	14.39	14.55	14.24	14.28
2129	NYSE	COR	Tue, Sep 16, 2003	14.63	14.64	14.08	14.37
2128	NYSE	COR	Mon, Sep 15, 2003	14.71	14.75	14.51	14.59
2127	NYSE	COR	Fri, Sep 12, 2003	14.52	14.73	14.49	14.70
2126	NYSE	COR	Thu, Sep 11, 2003	14.60	14.61	14.39	14.52
2125	NYSE	COR	Wed, Sep 10, 2003	14.21	14.62	14.21	14.51
2124	NYSE	COR	Tue, Sep 9, 2003	14.18	14.35	14.14	14.28
2123	NYSE	COR	Mon, Sep 8, 2003	13.75	14.19	13.75	14.18
2122	NYSE	COR	Fri, Sep 5, 2003	14.10	14.21	13.65	13.71
2121	NYSE	COR	Thu, Sep 4, 2003	14.20	14.32	14.09	14.14
2120	NYSE	COR	Wed, Sep 3, 2003	14.47	14.47	14.15	14.21
2119	NYSE	COR	Tue, Sep 2, 2003	14.69	14.82	14.58	14.67
2118	NYSE	COR	Fri, Aug 29, 2003	14.53	14.55	14.35	14.55
2117	NYSE	COR	Thu, Aug 28, 2003	14.06	14.59	14.06	14.51
2116	NYSE	COR	Wed, Aug 27, 2003	14.47	14.47	14.05	14.05
2115	NYSE	COR	Tue, Aug 26, 2003	14.68	14.68	14.24	14.41
2114	NYSE	COR	Mon, Aug 25, 2003	14.91	14.91	14.64	14.68
2113	NYSE	COR	Fri, Aug 22, 2003	15.06	15.06	14.79	14.83
2112	NYSE	COR	Thu, Aug 21, 2003	15.04	15.09	14.90	15.04
2111	NYSE	COR	Wed, Aug 20, 2003	15.23	15.23	14.99	15.00
2110	NYSE	COR	Tue, Aug 19, 2003	15.48	15.48	15.05	15.23
2109	NYSE	COR	Mon, Aug 18, 2003	15.44	15.47	15.30	15.32
2108	NYSE	COR	Fri, Aug 15, 2003	15.41	15.50	15.38	15.45
2107	NYSE	COR	Thu, Aug 14, 2003	15.37	15.49	15.31	15.43
2106	NYSE	COR	Wed, Aug 13, 2003	15.48	15.50	15.30	15.38
2105	NYSE	COR	Tue, Aug 12, 2003	15.20	15.39	15.16	15.36
2104	NYSE	COR	Mon, Aug 11, 2003	15.15	15.25	15.02	15.10
2103	NYSE	COR	Fri, Aug 8, 2003	15.23	15.44	15.03	15.11
2102	NYSE	COR	Thu, Aug 7, 2003	14.78	15.27	14.74	15.23
2101	NYSE	COR	Wed, Aug 6, 2003	15.00	15.00	14.55	14.55
2100	NYSE	COR	Tue, Aug 5, 2003	15.25	15.30	14.95	15.00
2099	NYSE	COR	Mon, Aug 4, 2003	15.58	15.58	15.26	15.35
2098	NYSE	COR	Fri, Aug 1, 2003	15.77	15.92	15.38	15.58
2097	NYSE	COR	Thu, Jul 31, 2003	16.04	16.06	15.44	15.77
2096	NYSE	COR	Wed, Jul 30, 2003	16.43	16.76	16.43	16.51
2095	NYSE	COR	Tue, Jul 29, 2003	16.19	16.65	16.19	16.43
2094	NYSE	COR	Mon, Jul 28, 2003	16.08	16.24	15.94	16.20
2093	NYSE	COR	Fri, Jul 25, 2003	16.10	16.25	15.93	16.05
2092	NYSE	COR	Thu, Jul 24, 2003	16.75	16.75	16.08	16.10
2091	NYSE	COR	Wed, Jul 23, 2003	16.75	16.79	16.58	16.75
2090	NYSE	COR	Tue, Jul 22, 2003	17.00	17.00	16.66	16.68
2089	NYSE	COR	Mon, Jul 21, 2003	17.13	17.14	16.87	16.89
2088	NYSE	COR	Fri, Jul 18, 2003	17.25	17.30	17.08	17.19
2087	NYSE	COR	Thu, Jul 17, 2003	17.30	17.34	17.02	17.13
2086	NYSE	COR	Wed, Jul 16, 2003	17.53	17.53	17.19	17.30
2085	NYSE	COR	Tue, Jul 15, 2003	17.55	17.63	17.43	17.45
2084	NYSE	COR	Mon, Jul 14, 2003	17.47	17.56	17.28	17.36
2083	NYSE	COR	Fri, Jul 11, 2003	17.26	17.40	17.10	17.36
2082	NYSE	COR	Thu, Jul 10, 2003	17.77	17.77	17.20	17.26
2081	NYSE	COR	Wed, Jul 9, 2003	18.05	18.12	17.77	17.77
2080	NYSE	COR	Tue, Jul 8, 2003	18.33	18.36	17.98	18.05
2079	NYSE	COR	Mon, Jul 7, 2003	17.89	18.33	17.81	18.33
2078	NYSE	COR	Thu, Jul 3, 2003	17.80	17.98	17.61	17.80
2077	NYSE	COR	Wed, Jul 2, 2003	17.53	17.91	17.40	17.81
2076	NYSE	COR	Tue, Jul 1, 2003	17.31	17.56	17.19	17.53
2075	NYSE	COR	Mon, Jun 30, 2003	17.38	17.50	17.32	17.34
2074	NYSE	COR	Fri, Jun 27, 2003	17.38	17.55	17.28	17.42
2073	NYSE	COR	Thu, Jun 26, 2003	17.16	17.50	17.09	17.50
2072	NYSE	COR	Wed, Jun 25, 2003	16.95	17.36	16.94	17.17
2071	NYSE	COR	Tue, Jun 24, 2003	17.03	17.08	16.91	16.96
2070	NYSE	COR	Mon, Jun 23, 2003	17.53	17.53	16.95	17.08
2069	NYSE	COR	Fri, Jun 20, 2003	17.00	17.73	16.99	17.53
2068	NYSE	COR	Thu, Jun 19, 2003	17.16	17.20	16.91	16.98
2067	NYSE	COR	Wed, Jun 18, 2003	17.38	17.61	17.13	17.19
2066	NYSE	COR	Tue, Jun 17, 2003	17.23	17.48	17.06	17.44
2065	NYSE	COR	Mon, Jun 16, 2003	17.03	17.36	16.94	17.23
2064	NYSE	COR	Fri, Jun 13, 2003	16.88	16.89	16.41	16.56
2063	NYSE	COR	Thu, Jun 12, 2003	17.10	17.13	16.75	16.90
2062	NYSE	COR	Wed, Jun 11, 2003	16.79	17.04	16.72	16.89
2061	NYSE	COR	Tue, Jun 10, 2003	16.64	16.78	16.47	16.73
2060	NYSE	COR	Mon, Jun 9, 2003	16.98	17.06	16.51	16.64
2059	NYSE	COR	Fri, Jun 6, 2003	17.06	17.88	17.00	17.26
2058	NYSE	COR	Thu, Jun 5, 2003	15.95	16.72	15.88	16.72
2057	NYSE	COR	Wed, Jun 4, 2003	15.64	15.94	15.59	15.94
2056	NYSE	COR	Tue, Jun 3, 2003	15.67	15.79	15.56	15.64
2055	NYSE	COR	Mon, Jun 2, 2003	15.70	15.91	15.64	15.67
2054	NYSE	COR	Fri, May 30, 2003	15.34	15.67	15.33	15.67
2053	NYSE	COR	Thu, May 29, 2003	15.11	15.43	15.04	15.29
2052	NYSE	COR	Wed, May 28, 2003	14.99	15.09	14.92	15.07
2051	NYSE	COR	Tue, May 27, 2003	14.73	14.96	14.66	14.95
2050	NYSE	COR	Fri, May 23, 2003	14.82	14.82	14.63	14.76
2049	NYSE	COR	Thu, May 22, 2003	14.78	14.85	14.61	14.82
2048	NYSE	COR	Wed, May 21, 2003	14.48	14.77	14.43	14.75
2047	NYSE	COR	Tue, May 20, 2003	14.75	14.75	14.36	14.51
2046	NYSE	COR	Mon, May 19, 2003	15.33	15.35	14.61	14.77
2045	NYSE	COR	Fri, May 16, 2003	15.14	15.39	15.01	15.39
2044	NYSE	COR	Thu, May 15, 2003	15.25	15.25	15.06	15.20
2043	NYSE	COR	Wed, May 14, 2003	15.25	15.31	15.13	15.21
2042	NYSE	COR	Tue, May 13, 2003	15.10	15.35	15.07	15.26
2041	NYSE	COR	Mon, May 12, 2003	14.98	15.10	14.84	15.10
2040	NYSE	COR	Fri, May 9, 2003	14.69	14.99	14.65	14.98
2039	NYSE	COR	Thu, May 8, 2003	14.40	14.72	14.35	14.48
2038	NYSE	COR	Wed, May 7, 2003	14.13	14.43	14.05	14.40
2037	NYSE	COR	Tue, May 6, 2003	14.38	14.44	14.25	14.30
2036	NYSE	COR	Mon, May 5, 2003	14.44	14.50	14.36	14.44
2035	NYSE	COR	Fri, May 2, 2003	14.00	14.43	14.00	14.34
2034	NYSE	COR	Thu, May 1, 2003	14.47	14.56	14.18	14.19
2033	NYSE	COR	Wed, Apr 30, 2003	14.08	14.57	14.08	14.46
2032	NYSE	COR	Tue, Apr 29, 2003	13.95	14.23	13.88	14.11
2031	NYSE	COR	Mon, Apr 28, 2003	13.56	13.88	13.41	13.83
2030	NYSE	COR	Fri, Apr 25, 2003	13.40	13.71	13.35	13.50
2029	NYSE	COR	Thu, Apr 24, 2003	12.60	13.41	12.60	13.28
2028	NYSE	COR	Wed, Apr 23, 2003	12.94	13.19	12.42	12.57
2027	NYSE	COR	Tue, Apr 22, 2003	12.70	13.09	12.55	12.94
2026	NYSE	COR	Mon, Apr 21, 2003	13.01	13.04	12.68	12.70
2025	NYSE	COR	Thu, Apr 17, 2003	13.03	13.06	12.89	13.00
2024	NYSE	COR	Wed, Apr 16, 2003	13.29	13.35	12.99	13.03
2023	NYSE	COR	Tue, Apr 15, 2003	13.19	13.37	13.05	13.29
2022	NYSE	COR	Mon, Apr 14, 2003	13.00	13.20	12.98	13.16
2021	NYSE	COR	Fri, Apr 11, 2003	12.96	13.14	12.96	13.00
2020	NYSE	COR	Thu, Apr 10, 2003	12.83	12.96	12.73	12.96
2019	NYSE	COR	Wed, Apr 9, 2003	13.22	13.23	12.75	12.79
2018	NYSE	COR	Tue, Apr 8, 2003	13.42	13.42	13.10	13.17
2017	NYSE	COR	Mon, Apr 7, 2003	13.61	13.83	13.38	13.41
2016	NYSE	COR	Fri, Apr 4, 2003	13.57	13.70	13.39	13.46
2015	NYSE	COR	Thu, Apr 3, 2003	13.61	13.72	13.38	13.55
2014	NYSE	COR	Wed, Apr 2, 2003	13.19	13.56	13.19	13.50
2013	NYSE	COR	Tue, Apr 1, 2003	13.11	13.23	13.00	13.18
2012	NYSE	COR	Mon, Mar 31, 2003	13.33	13.33	13.04	13.13
2011	NYSE	COR	Fri, Mar 28, 2003	13.08	13.55	13.00	13.35
2010	NYSE	COR	Thu, Mar 27, 2003	13.01	13.20	12.84	13.14
2009	NYSE	COR	Wed, Mar 26, 2003	13.35	13.40	12.94	13.01
2008	NYSE	COR	Tue, Mar 25, 2003	12.80	13.48	12.76	13.35
2007	NYSE	COR	Mon, Mar 24, 2003	13.13	13.13	12.73	12.75
2006	NYSE	COR	Fri, Mar 21, 2003	13.15	13.24	12.97	13.12
2005	NYSE	COR	Thu, Mar 20, 2003	13.08	13.09	12.66	12.97
2004	NYSE	COR	Wed, Mar 19, 2003	12.81	13.08	12.63	13.08
2003	NYSE	COR	Tue, Mar 18, 2003	12.63	12.85	12.58	12.81
2002	NYSE	COR	Mon, Mar 17, 2003	11.83	12.58	11.73	12.50
2001	NYSE	COR	Fri, Mar 14, 2003	12.03	12.12	11.68	11.69
2000	NYSE	COR	Thu, Mar 13, 2003	12.18	12.50	11.41	12.02
1999	NYSE	COR	Wed, Mar 12, 2003	12.78	12.85	12.14	12.18
1998	NYSE	COR	Tue, Mar 11, 2003	12.76	12.91	12.73	12.79
1997	NYSE	COR	Mon, Mar 10, 2003	12.99	13.00	12.62	12.76
1996	NYSE	COR	Fri, Mar 7, 2003	13.21	13.29	13.08	13.13
1995	NYSE	COR	Thu, Mar 6, 2003	13.36	13.36	13.15	13.28
1994	NYSE	COR	Wed, Mar 5, 2003	13.26	13.43	13.26	13.38
1993	NYSE	COR	Tue, Mar 4, 2003	13.53	13.60	13.29	13.29
1992	NYSE	COR	Mon, Mar 3, 2003	13.75	13.87	13.48	13.52
1991	NYSE	COR	Fri, Feb 28, 2003	13.61	14.13	13.40	13.75
1990	NYSE	COR	Thu, Feb 27, 2003	13.88	14.07	13.54	13.84
1989	NYSE	COR	Wed, Feb 26, 2003	13.97	14.13	13.84	13.86
1988	NYSE	COR	Tue, Feb 25, 2003	13.71	14.00	13.66	13.97
1987	NYSE	COR	Mon, Feb 24, 2003	13.93	13.93	13.72	13.73
1986	NYSE	COR	Fri, Feb 21, 2003	13.75	14.03	13.69	13.95
1985	NYSE	COR	Thu, Feb 20, 2003	13.65	13.78	13.62	13.75
1984	NYSE	COR	Wed, Feb 19, 2003	13.61	13.79	13.52	13.59
1983	NYSE	COR	Tue, Feb 18, 2003	13.31	13.64	13.29	13.57
1982	NYSE	COR	Fri, Feb 14, 2003	13.45	13.45	12.91	13.25
1981	NYSE	COR	Thu, Feb 13, 2003	13.69	13.70	13.15	13.45
1980	NYSE	COR	Wed, Feb 12, 2003	14.18	14.19	13.50	13.70
1979	NYSE	COR	Tue, Feb 11, 2003	14.28	14.43	14.14	14.20
1978	NYSE	COR	Mon, Feb 10, 2003	14.08	14.33	14.07	14.25
1977	NYSE	COR	Fri, Feb 7, 2003	14.56	14.60	14.09	14.15
1976	NYSE	COR	Thu, Feb 6, 2003	14.54	14.54	14.34	14.43
1975	NYSE	COR	Wed, Feb 5, 2003	14.44	14.56	14.40	14.54
1974	NYSE	COR	Tue, Feb 4, 2003	14.29	14.40	14.20	14.38
1973	NYSE	COR	Mon, Feb 3, 2003	14.59	14.63	14.31	14.38
1972	NYSE	COR	Fri, Jan 31, 2003	14.35	14.60	14.25	14.55
1971	NYSE	COR	Thu, Jan 30, 2003	14.59	14.74	14.30	14.35
1970	NYSE	COR	Wed, Jan 29, 2003	14.17	14.61	14.16	14.59
1969	NYSE	COR	Tue, Jan 28, 2003	14.03	14.25	13.99	14.23
1968	NYSE	COR	Mon, Jan 27, 2003	13.90	14.00	13.71	13.83
1967	NYSE	COR	Fri, Jan 24, 2003	13.78	14.06	13.75	13.84
1966	NYSE	COR	Thu, Jan 23, 2003	13.76	13.76	13.15	13.60
1965	NYSE	COR	Wed, Jan 22, 2003	13.44	13.66	13.44	13.65
1964	NYSE	COR	Tue, Jan 21, 2003	13.54	13.63	13.42	13.44
1963	NYSE	COR	Fri, Jan 17, 2003	13.62	13.73	13.55	13.57
1962	NYSE	COR	Thu, Jan 16, 2003	13.54	13.62	13.49	13.62
1961	NYSE	COR	Wed, Jan 15, 2003	13.64	13.67	13.46	13.54
1960	NYSE	COR	Tue, Jan 14, 2003	13.78	13.78	13.57	13.65
1959	NYSE	COR	Mon, Jan 13, 2003	13.73	13.84	13.66	13.78
1958	NYSE	COR	Fri, Jan 10, 2003	13.72	13.78	13.45	13.56
1957	NYSE	COR	Thu, Jan 9, 2003	13.98	14.10	13.65	13.72
1956	NYSE	COR	Wed, Jan 8, 2003	14.42	14.42	13.83	13.89
1955	NYSE	COR	Tue, Jan 7, 2003	14.80	14.85	14.29	14.42
1954	NYSE	COR	Mon, Jan 6, 2003	14.63	14.93	14.63	14.80
1953	NYSE	COR	Fri, Jan 3, 2003	14.41	14.67	14.41	14.63
1952	NYSE	COR	Thu, Jan 2, 2003	13.81	14.45	13.76	14.41
1951	NYSE	COR	Tue, Dec 31, 2002	13.43	13.63	13.33	13.58
1950	NYSE	COR	Mon, Dec 30, 2002	13.55	13.59	13.30	13.43
1949	NYSE	COR	Fri, Dec 27, 2002	13.64	13.64	13.53	13.55
1948	NYSE	COR	Thu, Dec 26, 2002	13.63	13.82	13.54	13.62
1947	NYSE	COR	Tue, Dec 24, 2002	13.50	13.64	13.39	13.49
1946	NYSE	COR	Mon, Dec 23, 2002	13.00	13.52	12.99	13.50
1945	NYSE	COR	Fri, Dec 20, 2002	13.53	13.53	12.55	12.83
1944	NYSE	COR	Thu, Dec 19, 2002	13.87	14.03	13.50	13.58
1943	NYSE	COR	Wed, Dec 18, 2002	13.93	14.08	13.70	13.79
1942	NYSE	COR	Tue, Dec 17, 2002	14.00	14.05	13.78	13.87
1941	NYSE	COR	Mon, Dec 16, 2002	14.29	14.39	13.75	13.92
1940	NYSE	COR	Fri, Dec 13, 2002	14.12	14.35	14.06	14.29
1939	NYSE	COR	Thu, Dec 12, 2002	14.34	14.44	14.00	14.07
1938	NYSE	COR	Wed, Dec 11, 2002	14.98	15.10	14.07	14.29
1937	NYSE	COR	Tue, Dec 10, 2002	15.59	15.69	14.91	14.98
1936	NYSE	COR	Mon, Dec 9, 2002	15.56	15.95	15.48	15.56
1935	NYSE	COR	Fri, Dec 6, 2002	15.19	15.66	15.19	15.58
1934	NYSE	COR	Thu, Dec 5, 2002	15.81	15.94	15.18	15.18
1933	NYSE	COR	Wed, Dec 4, 2002	15.00	15.88	14.94	15.79
1932	NYSE	COR	Tue, Dec 3, 2002	14.88	15.20	14.69	14.98
1931	NYSE	COR	Mon, Dec 2, 2002	14.80	14.98	14.57	14.96
1930	NYSE	COR	Fri, Nov 29, 2002	14.61	14.65	14.40	14.51
1929	NYSE	COR	Wed, Nov 27, 2002	14.73	14.79	14.33	14.63
1928	NYSE	COR	Tue, Nov 26, 2002	14.13	14.67	14.00	14.57
1927	NYSE	COR	Mon, Nov 25, 2002	14.90	14.93	14.16	14.21
1926	NYSE	COR	Fri, Nov 22, 2002	14.43	14.98	14.31	14.83
1925	NYSE	COR	Thu, Nov 21, 2002	15.26	15.32	14.28	14.43
1924	NYSE	COR	Wed, Nov 20, 2002	14.88	15.48	14.88	15.09
1923	NYSE	COR	Tue, Nov 19, 2002	14.07	14.84	14.06	14.75
1922	NYSE	COR	Mon, Nov 18, 2002	16.31	16.33	15.80	15.85
1921	NYSE	COR	Fri, Nov 15, 2002	15.95	16.38	15.80	16.25
1920	NYSE	COR	Thu, Nov 14, 2002	16.67	16.75	15.71	15.95
1919	NYSE	COR	Wed, Nov 13, 2002	16.66	17.03	16.52	16.62
1918	NYSE	COR	Tue, Nov 12, 2002	16.66	16.80	16.08	16.67
1917	NYSE	COR	Mon, Nov 11, 2002	16.79	16.91	16.35	16.44
1916	NYSE	COR	Fri, Nov 8, 2002	17.51	17.53	16.75	16.75
1915	NYSE	COR	Thu, Nov 7, 2002	17.84	18.00	17.51	17.51
1914	NYSE	COR	Wed, Nov 6, 2002	17.26	17.84	17.26	17.84
1913	NYSE	COR	Tue, Nov 5, 2002	17.99	18.13	16.61	17.20
1912	NYSE	COR	Mon, Nov 4, 2002	18.36	18.36	17.98	17.99
1911	NYSE	COR	Fri, Nov 1, 2002	17.79	18.19	17.71	18.11
1910	NYSE	COR	Thu, Oct 31, 2002	18.43	18.49	17.75	17.79
1909	NYSE	COR	Wed, Oct 30, 2002	18.14	18.43	18.08	18.33
1908	NYSE	COR	Tue, Oct 29, 2002	17.88	18.18	17.74	18.07
1907	NYSE	COR	Mon, Oct 28, 2002	18.69	18.80	17.89	17.89
1906	NYSE	COR	Fri, Oct 25, 2002	18.05	18.63	17.91	18.55
1905	NYSE	COR	Thu, Oct 24, 2002	18.64	18.65	17.90	18.06
1904	NYSE	COR	Wed, Oct 23, 2002	18.49	18.66	18.28	18.66
1903	NYSE	COR	Tue, Oct 22, 2002	18.15	18.70	18.08	18.70
1902	NYSE	COR	Mon, Oct 21, 2002	17.68	18.38	17.68	18.35
1901	NYSE	COR	Fri, Oct 18, 2002	17.76	17.93	17.49	17.68
1900	NYSE	COR	Thu, Oct 17, 2002	18.71	18.74	17.73	17.85
1899	NYSE	COR	Wed, Oct 16, 2002	18.56	18.68	18.09	18.40
1898	NYSE	COR	Tue, Oct 15, 2002	19.23	19.24	18.39	18.56
1897	NYSE	COR	Mon, Oct 14, 2002	18.35	18.75	18.31	18.73
1896	NYSE	COR	Fri, Oct 11, 2002	18.01	18.40	17.78	18.35
1895	NYSE	COR	Thu, Oct 10, 2002	18.00	18.13	17.60	17.82
1894	NYSE	COR	Wed, Oct 9, 2002	18.15	18.69	17.96	17.96
1893	NYSE	COR	Tue, Oct 8, 2002	17.75	18.50	17.73	18.38
1892	NYSE	COR	Mon, Oct 7, 2002	17.68	18.10	17.58	17.63
1891	NYSE	COR	Fri, Oct 4, 2002	18.41	18.41	17.64	17.74
1890	NYSE	COR	Thu, Oct 3, 2002	17.96	18.44	17.89	18.32
1889	NYSE	COR	Wed, Oct 2, 2002	18.25	18.63	17.44	17.75
1888	NYSE	COR	Tue, Oct 1, 2002	17.92	18.30	17.88	18.25
1887	NYSE	COR	Mon, Sep 30, 2002	17.69	17.98	17.44	17.86
1886	NYSE	COR	Fri, Sep 27, 2002	18.05	18.45	17.54	17.69
1885	NYSE	COR	Thu, Sep 26, 2002	17.98	18.24	17.88	18.17
1884	NYSE	COR	Wed, Sep 25, 2002	17.68	17.84	17.30	17.81
1883	NYSE	COR	Tue, Sep 24, 2002	17.13	17.60	17.05	17.51
1882	NYSE	COR	Mon, Sep 23, 2002	17.06	17.20	16.89	17.13
1881	NYSE	COR	Fri, Sep 20, 2002	17.01	17.26	16.89	17.20
1880	NYSE	COR	Thu, Sep 19, 2002	17.00	17.20	16.78	16.80
1879	NYSE	COR	Wed, Sep 18, 2002	17.28	17.61	17.21	17.32
1878	NYSE	COR	Tue, Sep 17, 2002	17.75	18.23	17.40	17.41
1877	NYSE	COR	Mon, Sep 16, 2002	17.99	18.36	17.94	18.27
1876	NYSE	COR	Fri, Sep 13, 2002	17.80	18.06	17.74	17.99
1875	NYSE	COR	Thu, Sep 12, 2002	17.51	17.97	17.45	17.92
1874	NYSE	COR	Wed, Sep 11, 2002	17.84	17.90	17.65	17.70
1873	NYSE	COR	Tue, Sep 10, 2002	18.18	18.20	17.66	17.82
1872	NYSE	COR	Mon, Sep 9, 2002	18.08	18.33	18.05	18.18
1871	NYSE	COR	Fri, Sep 6, 2002	18.25	18.41	18.06	18.18
1870	NYSE	COR	Thu, Sep 5, 2002	17.84	18.15	17.60	18.13
1869	NYSE	COR	Wed, Sep 4, 2002	17.75	18.03	17.57	17.84
1868	NYSE	COR	Tue, Sep 3, 2002	18.13	18.13	17.69	17.69
1867	NYSE	COR	Fri, Aug 30, 2002	18.19	18.38	18.10	18.13
1866	NYSE	COR	Thu, Aug 29, 2002	17.69	18.55	17.69	18.32
1865	NYSE	COR	Wed, Aug 28, 2002	17.73	18.03	17.71	17.95
1864	NYSE	COR	Tue, Aug 27, 2002	18.35	18.35	17.84	17.85
1863	NYSE	COR	Mon, Aug 26, 2002	17.84	18.14	17.71	18.07
1862	NYSE	COR	Fri, Aug 23, 2002	18.13	18.25	17.75	17.75
1861	NYSE	COR	Thu, Aug 22, 2002	17.63	18.38	17.56	18.32
1860	NYSE	COR	Wed, Aug 21, 2002	17.35	17.68	17.30	17.62
1859	NYSE	COR	Tue, Aug 20, 2002	17.28	17.35	17.05	17.25
1858	NYSE	COR	Mon, Aug 19, 2002	17.05	17.31	17.03	17.30
1857	NYSE	COR	Fri, Aug 16, 2002	17.21	17.28	17.03	17.13
1856	NYSE	COR	Thu, Aug 15, 2002	17.44	17.55	17.20	17.33
1855	NYSE	COR	Wed, Aug 14, 2002	16.90	17.45	16.88	17.42
1854	NYSE	COR	Tue, Aug 13, 2002	17.05	17.17	16.88	16.88
1853	NYSE	COR	Mon, Aug 12, 2002	17.20	17.20	17.03	17.07
1852	NYSE	COR	Fri, Aug 9, 2002	16.97	17.40	16.66	17.28
1851	NYSE	COR	Thu, Aug 8, 2002	16.24	17.05	16.24	16.97
1850	NYSE	COR	Wed, Aug 7, 2002	16.00	16.29	15.88	16.28
1849	NYSE	COR	Tue, Aug 6, 2002	16.03	16.24	15.81	15.91
1848	NYSE	COR	Mon, Aug 5, 2002	16.26	16.44	15.46	15.65
1847	NYSE	COR	Fri, Aug 2, 2002	16.32	16.95	16.06	16.25
1846	NYSE	COR	Thu, Aug 1, 2002	16.75	16.86	16.25	16.32
1845	NYSE	COR	Wed, Jul 31, 2002	17.13	17.63	16.44	16.75
1844	NYSE	COR	Tue, Jul 30, 2002	17.25	17.86	17.08	17.40
1843	NYSE	COR	Mon, Jul 29, 2002	16.73	17.25	16.68	17.25
1842	NYSE	COR	Fri, Jul 26, 2002	16.00	16.38	15.89	16.35
1841	NYSE	COR	Thu, Jul 25, 2002	15.58	16.13	15.58	16.07
1840	NYSE	COR	Wed, Jul 24, 2002	14.35	15.55	14.34	15.54
1839	NYSE	COR	Tue, Jul 23, 2002	14.75	15.15	14.65	14.78
1838	NYSE	COR	Mon, Jul 22, 2002	15.34	15.65	14.25	14.45
1837	NYSE	COR	Fri, Jul 19, 2002	15.56	15.79	15.28	15.34
1836	NYSE	COR	Thu, Jul 18, 2002	16.06	16.39	15.69	15.82
1835	NYSE	COR	Wed, Jul 17, 2002	16.00	16.25	15.85	16.13
1834	NYSE	COR	Tue, Jul 16, 2002	15.48	16.10	15.29	15.71
1833	NYSE	COR	Mon, Jul 15, 2002	15.33	15.33	14.31	15.18
1832	NYSE	COR	Fri, Jul 12, 2002	15.00	15.88	14.63	15.25
1831	NYSE	COR	Thu, Jul 11, 2002	15.38	15.38	14.06	14.75
1830	NYSE	COR	Wed, Jul 10, 2002	16.38	16.38	15.34	15.74
1829	NYSE	COR	Tue, Jul 9, 2002	17.45	17.55	15.70	15.70
1828	NYSE	COR	Mon, Jul 8, 2002	17.98	18.06	17.63	17.70
1827	NYSE	COR	Fri, Jul 5, 2002	17.74	18.03	17.73	17.99
1826	NYSE	COR	Wed, Jul 3, 2002	17.51	17.85	17.08	17.41
1825	NYSE	COR	Tue, Jul 2, 2002	17.94	18.25	16.95	17.62
1824	NYSE	COR	Mon, Jul 1, 2002	18.78	18.84	17.61	17.95
1823	NYSE	COR	Fri, Jun 28, 2002	19.51	19.57	18.93	19.00
1822	NYSE	COR	Thu, Jun 27, 2002	19.28	19.60	19.17	19.52
1821	NYSE	COR	Wed, Jun 26, 2002	18.93	19.29	18.65	19.15
1820	NYSE	COR	Tue, Jun 25, 2002	19.45	19.66	19.14	19.20
1819	NYSE	COR	Mon, Jun 24, 2002	19.69	19.86	19.34	19.44
1818	NYSE	COR	Fri, Jun 21, 2002	20.19	20.31	19.68	19.80
1817	NYSE	COR	Thu, Jun 20, 2002	20.41	20.62	20.23	20.25
1816	NYSE	COR	Wed, Jun 19, 2002	20.30	20.71	20.29	20.57
1815	NYSE	COR	Tue, Jun 18, 2002	20.29	20.50	20.17	20.36
1814	NYSE	COR	Mon, Jun 17, 2002	19.73	20.25	19.66	20.24
1813	NYSE	COR	Fri, Jun 14, 2002	19.38	20.00	19.23	19.73
1812	NYSE	COR	Thu, Jun 13, 2002	19.65	20.00	19.55	19.73
1811	NYSE	COR	Wed, Jun 12, 2002	20.15	20.15	19.57	19.65
1810	NYSE	COR	Tue, Jun 11, 2002	20.24	20.44	20.15	20.15
1809	NYSE	COR	Mon, Jun 10, 2002	19.79	20.29	19.75	20.28
1808	NYSE	COR	Fri, Jun 7, 2002	19.07	19.81	19.06	19.66
1807	NYSE	COR	Thu, Jun 6, 2002	18.83	19.21	18.75	19.06
1806	NYSE	COR	Wed, Jun 5, 2002	18.90	18.98	18.60	18.83
1805	NYSE	COR	Tue, Jun 4, 2002	19.01	19.09	18.78	19.06
1804	NYSE	COR	Mon, Jun 3, 2002	19.27	19.40	18.93	19.00
1803	NYSE	COR	Fri, May 31, 2002	19.74	19.88	19.26	19.27
1802	NYSE	COR	Thu, May 30, 2002	19.70	19.80	19.37	19.74
1801	NYSE	COR	Wed, May 29, 2002	19.74	19.87	19.50	19.70
1800	NYSE	COR	Tue, May 28, 2002	19.50	19.75	19.40	19.61
1799	NYSE	COR	Fri, May 24, 2002	19.59	19.72	19.36	19.52
1798	NYSE	COR	Thu, May 23, 2002	19.46	19.63	19.26	19.63
1797	NYSE	COR	Wed, May 22, 2002	19.30	19.49	19.24	19.45
1796	NYSE	COR	Tue, May 21, 2002	19.46	19.46	19.24	19.32
1795	NYSE	COR	Mon, May 20, 2002	19.41	19.50	19.30	19.33
1794	NYSE	COR	Fri, May 17, 2002	19.10	19.44	18.98	19.41
1793	NYSE	COR	Thu, May 16, 2002	18.91	19.06	18.40	19.01
1792	NYSE	COR	Wed, May 15, 2002	18.87	19.24	18.73	18.97
1791	NYSE	COR	Tue, May 14, 2002	19.00	19.04	18.63	18.81
1790	NYSE	COR	Mon, May 13, 2002	18.92	19.20	18.86	18.90
1789	NYSE	COR	Fri, May 10, 2002	19.15	19.17	18.75	18.86
1788	NYSE	COR	Thu, May 9, 2002	18.75	19.20	18.61	19.13
1787	NYSE	COR	Wed, May 8, 2002	19.06	19.30	18.83	19.00
1786	NYSE	COR	Tue, May 7, 2002	19.43	19.50	18.96	19.02
1785	NYSE	COR	Mon, May 6, 2002	18.98	19.49	18.91	19.31
1784	NYSE	COR	Fri, May 3, 2002	19.00	19.04	18.75	18.97
1783	NYSE	COR	Thu, May 2, 2002	19.15	19.28	18.70	19.00
1782	NYSE	COR	Wed, May 1, 2002	19.24	19.39	18.98	19.02
1781	NYSE	COR	Tue, Apr 30, 2002	19.00	19.50	18.86	19.38
1780	NYSE	COR	Mon, Apr 29, 2002	19.66	19.93	19.08	19.12
1779	NYSE	COR	Fri, Apr 26, 2002	19.03	19.73	18.98	19.65
1778	NYSE	COR	Thu, Apr 25, 2002	18.48	19.10	18.43	18.90
1777	NYSE	COR	Wed, Apr 24, 2002	17.63	18.06	17.58	17.90
1776	NYSE	COR	Tue, Apr 23, 2002	17.80	17.88	17.48	17.63
1775	NYSE	COR	Mon, Apr 22, 2002	18.08	18.25	17.94	18.19
1774	NYSE	COR	Fri, Apr 19, 2002	17.65	18.08	17.50	18.08
1773	NYSE	COR	Thu, Apr 18, 2002	16.95	17.71	16.95	17.65
1772	NYSE	COR	Wed, Apr 17, 2002	17.46	17.46	17.05	17.06
1771	NYSE	COR	Tue, Apr 16, 2002	17.35	17.50	17.30	17.50
1770	NYSE	COR	Mon, Apr 15, 2002	17.21	17.46	17.16	17.37
1769	NYSE	COR	Fri, Apr 12, 2002	17.20	17.33	17.08	17.23
1768	NYSE	COR	Thu, Apr 11, 2002	17.00	17.35	16.94	17.04
1767	NYSE	COR	Wed, Apr 10, 2002	16.89	17.13	16.83	16.98
1766	NYSE	COR	Tue, Apr 9, 2002	16.80	17.00	16.75	16.89
1765	NYSE	COR	Mon, Apr 8, 2002	16.50	16.93	16.39	16.78
1764	NYSE	COR	Fri, Apr 5, 2002	16.88	16.96	16.25	16.52
1763	NYSE	COR	Thu, Apr 4, 2002	16.86	16.90	16.55	16.88
1762	NYSE	COR	Wed, Apr 3, 2002	17.25	17.27	16.84	16.90
1761	NYSE	COR	Tue, Apr 2, 2002	17.29	17.29	16.98	17.20
1760	NYSE	COR	Mon, Apr 1, 2002	17.08	17.48	17.01	17.29
1759	NYSE	COR	Thu, Mar 28, 2002	17.22	17.29	16.96	17.08
1758	NYSE	COR	Wed, Mar 27, 2002	16.83	17.23	16.83	17.16
1757	NYSE	COR	Tue, Mar 26, 2002	17.10	17.10	16.65	16.83
1756	NYSE	COR	Mon, Mar 25, 2002	17.45	17.45	17.25	17.32
1755	NYSE	COR	Fri, Mar 22, 2002	17.47	17.66	17.38	17.46
1754	NYSE	COR	Thu, Mar 21, 2002	17.08	17.58	17.08	17.47
1753	NYSE	COR	Wed, Mar 20, 2002	17.31	17.36	17.00	17.08
1752	NYSE	COR	Tue, Mar 19, 2002	17.39	17.48	17.29	17.41
1751	NYSE	COR	Mon, Mar 18, 2002	17.51	17.62	17.33	17.39
1750	NYSE	COR	Fri, Mar 15, 2002	17.49	17.73	17.44	17.51
1749	NYSE	COR	Thu, Mar 14, 2002	17.29	17.45	17.13	17.42
1748	NYSE	COR	Wed, Mar 13, 2002	17.11	17.31	17.04	17.29
1747	NYSE	COR	Tue, Mar 12, 2002	16.55	17.08	16.50	17.05
1746	NYSE	COR	Mon, Mar 11, 2002	16.59	16.68	16.43	16.60
1745	NYSE	COR	Fri, Mar 8, 2002	17.03	17.06	16.54	16.59
1744	NYSE	COR	Thu, Mar 7, 2002	16.57	17.03	16.56	16.97
1743	NYSE	COR	Wed, Mar 6, 2002	16.26	16.80	16.26	16.57
1742	NYSE	COR	Tue, Mar 5, 2002	16.69	16.70	16.15	16.45
1741	NYSE	COR	Mon, Mar 4, 2002	16.94	17.04	16.45	16.72
1740	NYSE	COR	Fri, Mar 1, 2002	16.93	17.21	16.75	17.00
1739	NYSE	COR	Thu, Feb 28, 2002	16.74	16.97	16.72	16.93
1738	NYSE	COR	Wed, Feb 27, 2002	16.60	16.91	16.54	16.68
1737	NYSE	COR	Tue, Feb 26, 2002	16.21	16.59	16.05	16.47
1736	NYSE	COR	Mon, Feb 25, 2002	16.10	16.23	15.83	16.17
1735	NYSE	COR	Fri, Feb 22, 2002	16.11	16.14	15.75	16.11
1734	NYSE	COR	Thu, Feb 21, 2002	16.03	16.21	16.00	16.13
1733	NYSE	COR	Wed, Feb 20, 2002	15.82	16.03	15.70	15.97
1732	NYSE	COR	Tue, Feb 19, 2002	16.02	16.05	15.85	15.88
1731	NYSE	COR	Fri, Feb 15, 2002	16.08	16.23	15.88	16.03
1730	NYSE	COR	Thu, Feb 14, 2002	16.10	16.13	15.83	16.03
1729	NYSE	COR	Wed, Feb 13, 2002	15.99	16.25	15.98	16.07
1728	NYSE	COR	Tue, Feb 12, 2002	15.82	16.08	15.81	16.00
1727	NYSE	COR	Mon, Feb 11, 2002	15.75	15.98	15.75	15.87
1726	NYSE	COR	Fri, Feb 8, 2002	15.34	15.75	15.34	15.75
1725	NYSE	COR	Thu, Feb 7, 2002	15.66	15.79	15.41	15.41
1724	NYSE	COR	Wed, Feb 6, 2002	16.04	16.06	15.53	15.60
1723	NYSE	COR	Tue, Feb 5, 2002	15.81	16.29	15.80	16.06
1722	NYSE	COR	Mon, Feb 4, 2002	15.92	16.14	15.76	15.81
1721	NYSE	COR	Fri, Feb 1, 2002	16.13	16.29	15.91	15.95
1720	NYSE	COR	Thu, Jan 31, 2002	15.58	16.30	15.58	16.18
1719	NYSE	COR	Wed, Jan 30, 2002	15.34	15.60	15.33	15.60
1718	NYSE	COR	Tue, Jan 29, 2002	15.55	15.55	15.08	15.25
1717	NYSE	COR	Mon, Jan 28, 2002	15.59	15.90	15.51	15.58
1716	NYSE	COR	Fri, Jan 25, 2002	15.71	15.84	15.44	15.64
1715	NYSE	COR	Thu, Jan 24, 2002	15.70	15.85	15.40	15.60
1714	NYSE	COR	Wed, Jan 23, 2002	15.23	15.26	14.78	15.21
1713	NYSE	COR	Tue, Jan 22, 2002	14.26	14.96	14.26	14.96
1712	NYSE	COR	Fri, Jan 18, 2002	14.28	14.68	14.20	14.20
1711	NYSE	COR	Thu, Jan 17, 2002	14.63	14.66	14.16	14.29
1710	NYSE	COR	Wed, Jan 16, 2002	14.88	14.88	14.53	14.56
1709	NYSE	COR	Tue, Jan 15, 2002	14.95	14.99	14.76	14.88
1708	NYSE	COR	Mon, Jan 14, 2002	14.80	15.09	14.75	14.98
1707	NYSE	COR	Fri, Jan 11, 2002	14.75	14.95	14.73	14.82
1706	NYSE	COR	Thu, Jan 10, 2002	14.48	14.78	14.38	14.76
1705	NYSE	COR	Wed, Jan 9, 2002	14.68	14.93	14.54	14.59
1704	NYSE	COR	Tue, Jan 8, 2002	14.51	14.80	14.36	14.61
1703	NYSE	COR	Mon, Jan 7, 2002	15.10	15.21	14.49	14.51
1702	NYSE	COR	Fri, Jan 4, 2002	15.36	15.37	14.70	15.04
1701	NYSE	COR	Thu, Jan 3, 2002	15.65	15.65	15.20	15.43
1700	NYSE	COR	Wed, Jan 2, 2002	15.89	15.91	15.48	15.71
1699	NYSE	COR	Mon, Dec 31, 2001	16.05	16.05	15.80	15.89
1698	NYSE	COR	Fri, Dec 28, 2001	15.68	16.05	15.66	15.99
1697	NYSE	COR	Thu, Dec 27, 2001	15.89	15.93	15.61	15.75
1696	NYSE	COR	Wed, Dec 26, 2001	15.80	16.01	15.80	15.89
1695	NYSE	COR	Mon, Dec 24, 2001	15.59	15.92	15.59	15.80
1694	NYSE	COR	Fri, Dec 21, 2001	15.40	15.75	15.27	15.65
1693	NYSE	COR	Thu, Dec 20, 2001	15.13	15.47	15.05	15.42
1692	NYSE	COR	Wed, Dec 19, 2001	15.09	15.48	14.94	15.43
1691	NYSE	COR	Tue, Dec 18, 2001	14.79	15.08	14.77	15.04
1690	NYSE	COR	Mon, Dec 17, 2001	14.87	14.91	14.66	14.72
1689	NYSE	COR	Fri, Dec 14, 2001	14.59	14.95	14.44	14.87
1688	NYSE	COR	Thu, Dec 13, 2001	14.43	14.57	14.26	14.51
1687	NYSE	COR	Wed, Dec 12, 2001	14.50	14.55	14.23	14.43
1686	NYSE	COR	Tue, Dec 11, 2001	14.36	14.70	14.23	14.40
1685	NYSE	COR	Mon, Dec 10, 2001	14.50	14.60	14.09	14.38
1684	NYSE	COR	Fri, Dec 7, 2001	14.63	14.88	14.50	14.62
1683	NYSE	COR	Thu, Dec 6, 2001	15.09	15.19	14.52	14.62
1682	NYSE	COR	Wed, Dec 5, 2001	15.38	15.38	15.03	15.13
1681	NYSE	COR	Tue, Dec 4, 2001	15.48	15.48	15.05	15.34
1680	NYSE	COR	Mon, Dec 3, 2001	15.00	15.33	14.88	15.33
1679	NYSE	COR	Fri, Nov 30, 2001	14.50	14.88	14.48	14.88
1678	NYSE	COR	Thu, Nov 29, 2001	14.25	14.63	14.15	14.54
1677	NYSE	COR	Wed, Nov 28, 2001	14.11	14.47	14.11	14.25
1676	NYSE	COR	Tue, Nov 27, 2001	14.17	14.40	14.04	14.10
1675	NYSE	COR	Mon, Nov 26, 2001	14.52	14.52	14.07	14.17
1674	NYSE	COR	Fri, Nov 23, 2001	14.68	14.70	14.40	14.45
1673	NYSE	COR	Wed, Nov 21, 2001	14.60	14.86	14.50	14.60
1672	NYSE	COR	Tue, Nov 20, 2001	14.54	14.88	14.41	14.56
1671	NYSE	COR	Mon, Nov 19, 2001	14.29	14.50	14.26	14.41
1670	NYSE	COR	Fri, Nov 16, 2001	13.98	14.45	13.94	14.31
1669	NYSE	COR	Thu, Nov 15, 2001	13.77	14.00	13.67	13.86
1668	NYSE	COR	Wed, Nov 14, 2001	14.19	14.28	13.75	13.78
1667	NYSE	COR	Tue, Nov 13, 2001	14.19	14.44	14.11	14.25
1666	NYSE	COR	Mon, Nov 12, 2001	13.94	14.35	13.63	14.20
1665	NYSE	COR	Fri, Nov 9, 2001	14.38	14.38	13.46	14.00
1664	NYSE	COR	Thu, Nov 8, 2001	15.91	15.92	14.50	14.63
1663	NYSE	COR	Wed, Nov 7, 2001	15.94	16.12	15.47	15.96
1662	NYSE	COR	Tue, Nov 6, 2001	15.80	16.00	15.68	15.98
1661	NYSE	COR	Mon, Nov 5, 2001	15.58	15.83	15.56	15.75
1660	NYSE	COR	Fri, Nov 2, 2001	15.75	15.86	15.54	15.58
1659	NYSE	COR	Thu, Nov 1, 2001	16.13	16.13	15.28	15.75
1658	NYSE	COR	Wed, Oct 31, 2001	15.89	16.24	15.80	15.89
1657	NYSE	COR	Tue, Oct 30, 2001	16.20	16.24	15.75	15.75
1656	NYSE	COR	Mon, Oct 29, 2001	16.66	17.05	16.46	16.51
1655	NYSE	COR	Fri, Oct 26, 2001	17.26	17.26	16.66	16.66
1654	NYSE	COR	Thu, Oct 25, 2001	16.71	17.20	16.67	17.20
1653	NYSE	COR	Wed, Oct 24, 2001	17.43	17.50	16.90	16.96
1652	NYSE	COR	Tue, Oct 23, 2001	18.00	18.00	17.27	17.39
1651	NYSE	COR	Mon, Oct 22, 2001	17.64	17.94	17.63	17.83
1650	NYSE	COR	Fri, Oct 19, 2001	17.55	17.70	17.50	17.70
1649	NYSE	COR	Thu, Oct 18, 2001	17.42	17.54	17.37	17.49
1648	NYSE	COR	Wed, Oct 17, 2001	17.50	17.65	17.22	17.41
1647	NYSE	COR	Tue, Oct 16, 2001	17.53	17.62	17.13	17.49
1646	NYSE	COR	Mon, Oct 15, 2001	16.68	17.14	16.59	17.10
1645	NYSE	COR	Fri, Oct 12, 2001	17.00	17.00	16.47	16.76
1644	NYSE	COR	Thu, Oct 11, 2001	17.46	17.48	16.90	17.02
1643	NYSE	COR	Wed, Oct 10, 2001	17.32	17.44	17.30	17.37
1642	NYSE	COR	Tue, Oct 9, 2001	17.20	17.35	17.18	17.32
1641	NYSE	COR	Mon, Oct 8, 2001	17.33	17.56	17.18	17.25
1640	NYSE	COR	Fri, Oct 5, 2001	17.26	17.41	16.90	17.39
1639	NYSE	COR	Thu, Oct 4, 2001	17.09	17.43	16.86	17.32
1638	NYSE	COR	Wed, Oct 3, 2001	17.45	17.49	16.84	17.05
1637	NYSE	COR	Tue, Oct 2, 2001	17.83	17.83	17.47	17.50
1636	NYSE	COR	Mon, Oct 1, 2001	17.80	17.80	17.53	17.66
1635	NYSE	COR	Fri, Sep 28, 2001	17.48	17.90	17.44	17.74
1634	NYSE	COR	Thu, Sep 27, 2001	17.09	17.44	17.03	17.30
1633	NYSE	COR	Wed, Sep 26, 2001	17.11	17.15	16.90	17.04
1632	NYSE	COR	Tue, Sep 25, 2001	16.75	17.05	16.70	17.05
1631	NYSE	COR	Mon, Sep 24, 2001	16.50	16.68	16.45	16.55
1630	NYSE	COR	Fri, Sep 21, 2001	16.38	16.38	16.20	16.25
1629	NYSE	COR	Thu, Sep 20, 2001	16.13	16.50	16.00	16.43
1628	NYSE	COR	Wed, Sep 19, 2001	16.24	16.29	15.83	16.13
1627	NYSE	COR	Tue, Sep 18, 2001	16.01	16.30	16.00	16.25
1626	NYSE	COR	Mon, Sep 17, 2001	15.56	16.22	15.56	16.01
1625	NYSE	COR	Mon, Sep 10, 2001	16.23	16.56	16.14	16.22
1624	NYSE	COR	Fri, Sep 7, 2001	16.59	16.88	16.13	16.23
1623	NYSE	COR	Thu, Sep 6, 2001	16.37	16.79	16.36	16.68
1622	NYSE	COR	Wed, Sep 5, 2001	16.34	16.58	16.17	16.37
1621	NYSE	COR	Tue, Sep 4, 2001	16.08	16.57	16.04	16.34
1620	NYSE	COR	Fri, Aug 31, 2001	15.58	16.16	15.58	16.11
1619	NYSE	COR	Thu, Aug 30, 2001	15.93	16.00	15.59	15.71
1618	NYSE	COR	Wed, Aug 29, 2001	16.00	16.00	15.74	15.88
1617	NYSE	COR	Tue, Aug 28, 2001	16.53	16.63	16.13	16.15
1616	NYSE	COR	Mon, Aug 27, 2001	16.25	16.35	16.20	16.25
1615	NYSE	COR	Fri, Aug 24, 2001	15.36	15.58	15.25	15.55
1614	NYSE	COR	Thu, Aug 23, 2001	15.33	15.75	15.24	15.25
1613	NYSE	COR	Wed, Aug 22, 2001	15.10	15.48	15.10	15.35
1612	NYSE	COR	Tue, Aug 21, 2001	14.63	15.13	14.63	14.98
1611	NYSE	COR	Mon, Aug 20, 2001	14.63	14.80	14.55	14.71
1610	NYSE	COR	Fri, Aug 17, 2001	14.38	14.75	14.37	14.75
1609	NYSE	COR	Thu, Aug 16, 2001	14.25	14.37	14.08	14.29
1608	NYSE	COR	Wed, Aug 15, 2001	14.44	14.51	14.22	14.25
1607	NYSE	COR	Tue, Aug 14, 2001	14.50	14.50	14.34	14.40
1606	NYSE	COR	Mon, Aug 13, 2001	14.41	14.55	14.38	14.42
1605	NYSE	COR	Fri, Aug 10, 2001	14.01	14.36	14.01	14.36
1604	NYSE	COR	Thu, Aug 9, 2001	13.87	14.03	13.72	14.01
1603	NYSE	COR	Wed, Aug 8, 2001	13.95	14.02	13.83	13.87
1602	NYSE	COR	Tue, Aug 7, 2001	14.26	14.26	13.94	14.00
1601	NYSE	COR	Mon, Aug 6, 2001	14.24	14.58	14.04	14.26
1600	NYSE	COR	Fri, Aug 3, 2001	14.08	14.39	13.99	14.20
1599	NYSE	COR	Thu, Aug 2, 2001	14.35	14.35	13.83	14.08
1598	NYSE	COR	Wed, Aug 1, 2001	14.59	14.59	14.23	14.30
1597	NYSE	COR	Tue, Jul 31, 2001	14.93	15.06	14.49	14.54
1596	NYSE	COR	Mon, Jul 30, 2001	14.60	14.90	14.59	14.87
1595	NYSE	COR	Fri, Jul 27, 2001	14.38	14.85	14.34	14.65
1594	NYSE	COR	Thu, Jul 26, 2001	13.83	14.50	13.83	14.38
1593	NYSE	COR	Wed, Jul 25, 2001	13.63	13.92	13.03	13.83
1592	NYSE	COR	Tue, Jul 24, 2001	14.03	14.06	13.66	13.83
1591	NYSE	COR	Mon, Jul 23, 2001	14.47	14.50	14.04	14.15
1590	NYSE	COR	Fri, Jul 20, 2001	14.36	14.47	14.26	14.47
1589	NYSE	COR	Thu, Jul 19, 2001	14.56	14.68	14.22	14.30
1588	NYSE	COR	Wed, Jul 18, 2001	14.34	14.60	14.25	14.54
1587	NYSE	COR	Tue, Jul 17, 2001	14.01	14.47	14.00	14.38
1586	NYSE	COR	Mon, Jul 16, 2001	13.90	14.12	13.88	14.04
1585	NYSE	COR	Fri, Jul 13, 2001	13.66	14.23	13.65	13.94
1584	NYSE	COR	Thu, Jul 12, 2001	13.66	13.70	13.61	13.66
1583	NYSE	COR	Wed, Jul 11, 2001	13.70	13.70	13.59	13.69
1582	NYSE	COR	Tue, Jul 10, 2001	13.86	13.88	13.65	13.75
1581	NYSE	COR	Mon, Jul 9, 2001	13.75	13.83	13.69	13.81
1580	NYSE	COR	Fri, Jul 6, 2001	13.88	13.93	13.72	13.75
1579	NYSE	COR	Thu, Jul 5, 2001	14.00	14.11	13.85	13.91
1578	NYSE	COR	Tue, Jul 3, 2001	13.99	14.14	13.75	14.10
1577	NYSE	COR	Mon, Jul 2, 2001	13.83	14.05	13.68	13.93
1576	NYSE	COR	Fri, Jun 29, 2001	14.30	14.33	13.75	13.84
1575	NYSE	COR	Thu, Jun 28, 2001	14.31	14.84	14.30	14.39
1574	NYSE	COR	Wed, Jun 27, 2001	14.29	14.34	14.01	14.25
1573	NYSE	COR	Tue, Jun 26, 2001	14.20	14.39	14.00	14.28
1572	NYSE	COR	Mon, Jun 25, 2001	14.65	14.85	13.79	14.25
1571	NYSE	COR	Fri, Jun 22, 2001	15.63	15.63	14.72	14.76
1570	NYSE	COR	Thu, Jun 21, 2001	15.30	15.58	15.20	15.43
1569	NYSE	COR	Wed, Jun 20, 2001	14.66	15.23	14.66	15.18
1568	NYSE	COR	Tue, Jun 19, 2001	14.80	14.80	14.60	14.66
1567	NYSE	COR	Mon, Jun 18, 2001	14.80	14.90	14.69	14.77
1566	NYSE	COR	Fri, Jun 15, 2001	14.20	14.80	14.13	14.80
1565	NYSE	COR	Thu, Jun 14, 2001	14.15	14.25	14.03	14.14
1564	NYSE	COR	Wed, Jun 13, 2001	14.17	14.37	14.16	14.19
1563	NYSE	COR	Tue, Jun 12, 2001	14.55	14.55	14.06	14.11
1562	NYSE	COR	Mon, Jun 11, 2001	14.65	14.78	14.46	14.51
1561	NYSE	COR	Fri, Jun 8, 2001	14.52	14.93	14.52	14.71
1560	NYSE	COR	Thu, Jun 7, 2001	14.35	14.68	14.05	14.52
1559	NYSE	COR	Wed, Jun 6, 2001	14.88	14.94	14.15	14.34
1558	NYSE	COR	Tue, Jun 5, 2001	15.20	15.42	14.68	14.75
1557	NYSE	COR	Mon, Jun 4, 2001	14.80	15.29	14.66	15.22
1556	NYSE	COR	Fri, Jun 1, 2001	14.44	14.84	14.31	14.76
1555	NYSE	COR	Thu, May 31, 2001	14.08	14.61	14.08	14.43
1554	NYSE	COR	Wed, May 30, 2001	14.18	14.25	13.96	14.00
1553	NYSE	COR	Tue, May 29, 2001	13.86	14.19	13.80	14.18
1552	NYSE	COR	Fri, May 25, 2001	14.14	14.31	13.78	13.85
1551	NYSE	COR	Thu, May 24, 2001	13.50	14.00	13.50	13.89
1550	NYSE	COR	Wed, May 23, 2001	13.73	13.89	13.12	13.48
1549	NYSE	COR	Tue, May 22, 2001	13.74	13.90	13.58	13.76
1548	NYSE	COR	Mon, May 21, 2001	13.86	13.96	13.68	13.76
1547	NYSE	COR	Fri, May 18, 2001	13.71	13.91	13.50	13.86
1546	NYSE	COR	Thu, May 17, 2001	13.20	13.80	13.16	13.77
1545	NYSE	COR	Wed, May 16, 2001	12.95	13.24	12.77	13.14
1544	NYSE	COR	Tue, May 15, 2001	13.18	13.19	12.93	12.97
1543	NYSE	COR	Mon, May 14, 2001	13.10	13.29	13.04	13.11
1542	NYSE	COR	Fri, May 11, 2001	12.91	13.13	12.91	13.00
1541	NYSE	COR	Thu, May 10, 2001	12.90	13.00	12.80	12.97
1540	NYSE	COR	Wed, May 9, 2001	12.79	12.99	12.76	12.83
1539	NYSE	COR	Tue, May 8, 2001	13.16	13.21	12.50	12.73
1538	NYSE	COR	Mon, May 7, 2001	13.24	13.44	12.81	13.04
1537	NYSE	COR	Fri, May 4, 2001	13.05	13.30	12.81	13.29
1536	NYSE	COR	Thu, May 3, 2001	13.04	13.13	12.75	13.05
1535	NYSE	COR	Wed, May 2, 2001	13.27	13.27	12.88	13.06
1534	NYSE	COR	Tue, May 1, 2001	13.45	13.53	13.20	13.27
1533	NYSE	COR	Mon, Apr 30, 2001	13.28	13.85	13.18	13.50
1532	NYSE	COR	Fri, Apr 27, 2001	12.95	13.27	12.95	13.23
1531	NYSE	COR	Thu, Apr 26, 2001	13.18	13.18	12.88	12.88
1530	NYSE	COR	Wed, Apr 25, 2001	12.90	13.42	12.88	13.03
1529	NYSE	COR	Tue, Apr 24, 2001	12.78	13.01	12.78	12.93
1528	NYSE	COR	Mon, Apr 23, 2001	12.80	13.05	12.79	12.98
1527	NYSE	COR	Fri, Apr 20, 2001	12.99	12.99	12.58	12.86
1526	NYSE	COR	Thu, Apr 19, 2001	12.86	13.03	12.58	12.93
1525	NYSE	COR	Wed, Apr 18, 2001	13.21	13.50	12.57	12.86
1524	NYSE	COR	Tue, Apr 17, 2001	13.05	13.32	13.02	13.18
1523	NYSE	COR	Mon, Apr 16, 2001	13.15	13.25	12.95	13.02
1522	NYSE	COR	Thu, Apr 12, 2001	13.00	13.23	12.90	13.07
1521	NYSE	COR	Wed, Apr 11, 2001	13.15	13.25	12.78	13.02
1520	NYSE	COR	Tue, Apr 10, 2001	12.90	13.26	12.81	13.12
1519	NYSE	COR	Mon, Apr 9, 2001	12.75	13.02	12.68	12.91
1518	NYSE	COR	Fri, Apr 6, 2001	12.81	13.00	12.58	12.77
1517	NYSE	COR	Thu, Apr 5, 2001	12.17	12.88	12.15	12.88
1516	NYSE	COR	Wed, Apr 4, 2001	12.11	12.50	11.79	12.13
1515	NYSE	COR	Tue, Apr 3, 2001	12.14	12.19	12.03	12.10
1514	NYSE	COR	Mon, Apr 2, 2001	12.33	12.35	11.98	12.18
1513	NYSE	COR	Fri, Mar 30, 2001	12.41	12.71	12.25	12.26
1512	NYSE	COR	Thu, Mar 29, 2001	11.63	12.48	11.60	12.48
1511	NYSE	COR	Wed, Mar 28, 2001	11.28	11.71	11.03	11.66
1510	NYSE	COR	Tue, Mar 27, 2001	11.03	11.37	10.97	11.23
1509	NYSE	COR	Mon, Mar 26, 2001	11.13	11.24	10.86	11.03
1508	NYSE	COR	Fri, Mar 23, 2001	11.00	11.30	10.85	11.10
1507	NYSE	COR	Thu, Mar 22, 2001	11.38	11.39	10.50	10.85
1506	NYSE	COR	Wed, Mar 21, 2001	11.48	11.57	11.30	11.38
1505	NYSE	COR	Tue, Mar 20, 2001	11.43	11.50	11.25	11.37
1504	NYSE	COR	Mon, Mar 19, 2001	11.50	11.50	11.13	11.30
1503	NYSE	COR	Fri, Mar 16, 2001	12.25	12.28	11.85	12.12
1502	NYSE	COR	Thu, Mar 15, 2001	12.64	12.75	12.39	12.40
1501	NYSE	COR	Wed, Mar 14, 2001	12.67	12.85	12.48	12.58
1500	NYSE	COR	Tue, Mar 13, 2001	12.91	13.00	12.50	12.67
1499	NYSE	COR	Mon, Mar 12, 2001	13.39	13.44	12.80	12.85
1498	NYSE	COR	Fri, Mar 9, 2001	13.41	13.58	13.35	13.45
1497	NYSE	COR	Thu, Mar 8, 2001	13.74	13.76	13.35	13.47
1496	NYSE	COR	Wed, Mar 7, 2001	14.24	14.30	13.64	13.78
1495	NYSE	COR	Tue, Mar 6, 2001	14.31	14.49	13.55	14.24
1494	NYSE	COR	Mon, Mar 5, 2001	14.33	14.42	14.04	14.41
1493	NYSE	COR	Fri, Mar 2, 2001	13.60	14.16	13.58	14.03
1492	NYSE	COR	Thu, Mar 1, 2001	13.53	13.68	13.39	13.54
1491	NYSE	COR	Wed, Feb 28, 2001	14.06	14.33	13.40	13.43
1490	NYSE	COR	Tue, Feb 27, 2001	14.01	14.25	13.88	14.08
1489	NYSE	COR	Mon, Feb 26, 2001	13.56	14.11	13.56	14.00
1488	NYSE	COR	Fri, Feb 23, 2001	13.69	13.85	13.50	13.63
1487	NYSE	COR	Thu, Feb 22, 2001	13.68	13.77	13.44	13.66
1486	NYSE	COR	Wed, Feb 21, 2001	13.65	14.10	13.48	13.68
1485	NYSE	COR	Tue, Feb 20, 2001	13.75	14.04	13.69	13.83
1484	NYSE	COR	Fri, Feb 16, 2001	13.20	13.77	13.13	13.69
1483	NYSE	COR	Thu, Feb 15, 2001	13.53	13.66	13.25	13.33
1482	NYSE	COR	Wed, Feb 14, 2001	13.65	13.85	13.58	13.71
1481	NYSE	COR	Tue, Feb 13, 2001	13.56	13.75	13.38	13.75
1480	NYSE	COR	Mon, Feb 12, 2001	13.00	13.75	13.00	13.38
1479	NYSE	COR	Fri, Feb 9, 2001	12.79	13.10	12.79	13.08
1478	NYSE	COR	Thu, Feb 8, 2001	12.75	13.00	12.75	12.81
1477	NYSE	COR	Wed, Feb 7, 2001	12.90	12.92	12.41	12.79
1476	NYSE	COR	Tue, Feb 6, 2001	12.51	12.94	12.51	12.93
1475	NYSE	COR	Mon, Feb 5, 2001	12.25	12.66	12.20	12.51
1474	NYSE	COR	Fri, Feb 2, 2001	12.10	12.35	11.94	12.28
1473	NYSE	COR	Thu, Feb 1, 2001	12.10	12.10	11.57	11.88
1472	NYSE	COR	Wed, Jan 31, 2001	11.88	12.03	11.75	11.96
1471	NYSE	COR	Tue, Jan 30, 2001	12.11	12.12	11.90	12.00
1470	NYSE	COR	Mon, Jan 29, 2001	11.69	12.20	11.66	12.19
1469	NYSE	COR	Fri, Jan 26, 2001	11.75	12.19	11.75	11.80
1468	NYSE	COR	Thu, Jan 25, 2001	11.38	12.00	11.36	11.84
1467	NYSE	COR	Wed, Jan 24, 2001	11.61	11.64	11.13	11.38
1466	NYSE	COR	Tue, Jan 23, 2001	10.91	11.67	10.91	11.67
1465	NYSE	COR	Mon, Jan 22, 2001	10.58	11.17	10.53	11.03
1464	NYSE	COR	Fri, Jan 19, 2001	11.17	11.17	10.03	10.52
1463	NYSE	COR	Thu, Jan 18, 2001	12.19	12.22	11.06	11.23
1462	NYSE	COR	Wed, Jan 17, 2001	12.38	12.55	12.19	12.25
1461	NYSE	COR	Tue, Jan 16, 2001	12.25	12.48	12.16	12.22
1460	NYSE	COR	Fri, Jan 12, 2001	12.02	12.39	12.02	12.28
1459	NYSE	COR	Thu, Jan 11, 2001	12.31	12.50	12.02	12.02
1458	NYSE	COR	Wed, Jan 10, 2001	12.00	12.94	12.00	12.44
1457	NYSE	COR	Tue, Jan 9, 2001	11.81	12.13	11.75	12.00
1456	NYSE	COR	Mon, Jan 8, 2001	11.25	12.03	11.25	11.97
1455	NYSE	COR	Fri, Jan 5, 2001	11.63	11.69	11.02	11.28
1454	NYSE	COR	Thu, Jan 4, 2001	12.72	12.93	11.00	11.69
1453	NYSE	COR	Wed, Jan 3, 2001	12.47	13.33	12.47	12.73
1452	NYSE	COR	Tue, Jan 2, 2001	12.56	12.66	12.08	12.48
1451	NYSE	COR	Fri, Dec 29, 2000	13.25	13.42	12.53	12.63
1450	NYSE	COR	Thu, Dec 28, 2000	12.92	13.36	12.91	13.16
1449	NYSE	COR	Wed, Dec 27, 2000	12.59	13.08	12.55	12.95
1448	NYSE	COR	Tue, Dec 26, 2000	12.47	12.75	12.44	12.66
1447	NYSE	COR	Fri, Dec 22, 2000	12.27	12.56	12.06	12.48
1446	NYSE	COR	Thu, Dec 21, 2000	11.97	12.23	11.92	12.08
1445	NYSE	COR	Wed, Dec 20, 2000	12.33	12.33	11.88	11.98
1444	NYSE	COR	Tue, Dec 19, 2000	11.97	12.53	11.95	12.39
1443	NYSE	COR	Mon, Dec 18, 2000	11.56	12.19	11.53	12.03
1442	NYSE	COR	Fri, Dec 15, 2000	11.09	11.81	10.98	11.50
1441	NYSE	COR	Thu, Dec 14, 2000	10.38	10.95	10.38	10.78
1440	NYSE	COR	Wed, Dec 13, 2000	10.36	10.59	10.23	10.50
1439	NYSE	COR	Tue, Dec 12, 2000	10.78	10.92	10.27	10.27
1438	NYSE	COR	Mon, Dec 11, 2000	10.78	10.94	10.72	10.84
1437	NYSE	COR	Fri, Dec 8, 2000	10.38	10.84	10.38	10.69
1436	NYSE	COR	Thu, Dec 7, 2000	10.16	10.56	10.02	10.38
1435	NYSE	COR	Wed, Dec 6, 2000	11.13	11.13	10.53	10.59
1434	NYSE	COR	Tue, Dec 5, 2000	11.56	11.59	11.17	11.27
1433	NYSE	COR	Mon, Dec 4, 2000	11.91	11.91	11.27	11.50
1432	NYSE	COR	Fri, Dec 1, 2000	12.25	12.31	12.00	12.22
1431	NYSE	COR	Thu, Nov 30, 2000	12.25	12.36	12.11	12.31
1430	NYSE	COR	Wed, Nov 29, 2000	12.50	12.55	12.20	12.41
1429	NYSE	COR	Tue, Nov 28, 2000	12.81	13.06	12.34	12.47
1428	NYSE	COR	Mon, Nov 27, 2000	12.31	12.92	12.28	12.84
1427	NYSE	COR	Fri, Nov 24, 2000	11.88	12.66	11.88	12.33
1426	NYSE	COR	Wed, Nov 22, 2000	11.75	12.05	11.72	12.02
1425	NYSE	COR	Tue, Nov 21, 2000	11.78	12.16	11.78	12.03
1424	NYSE	COR	Mon, Nov 20, 2000	11.83	12.06	11.78	12.06
1423	NYSE	COR	Fri, Nov 17, 2000	11.61	12.23	11.61	11.98
1422	NYSE	COR	Thu, Nov 16, 2000	11.59	11.66	11.33	11.36
1421	NYSE	COR	Wed, Nov 15, 2000	11.48	11.66	11.47	11.59
1420	NYSE	COR	Tue, Nov 14, 2000	11.22	11.59	11.19	11.52
1419	NYSE	COR	Mon, Nov 13, 2000	11.53	11.53	10.78	11.34
1418	NYSE	COR	Fri, Nov 10, 2000	11.53	11.72	11.38	11.67
1417	NYSE	COR	Thu, Nov 9, 2000	11.13	11.61	10.97	11.47
1416	NYSE	COR	Wed, Nov 8, 2000	10.45	11.50	10.42	11.13
1415	NYSE	COR	Tue, Nov 7, 2000	10.25	10.55	10.19	10.48
1414	NYSE	COR	Mon, Nov 6, 2000	10.17	10.25	10.02	10.23
1413	NYSE	COR	Fri, Nov 3, 2000	10.20	10.34	9.59	10.17
1412	NYSE	COR	Thu, Nov 2, 2000	10.91	11.03	10.11	10.20
1411	NYSE	COR	Wed, Nov 1, 2000	10.70	11.17	10.70	11.03
1410	NYSE	COR	Tue, Oct 31, 2000	10.89	11.14	10.75	10.86
1409	NYSE	COR	Mon, Oct 30, 2000	10.44	11.05	10.44	11.05
1408	NYSE	COR	Fri, Oct 27, 2000	10.70	10.70	10.34	10.50
1407	NYSE	COR	Thu, Oct 26, 2000	10.23	10.61	10.09	10.61
1406	NYSE	COR	Wed, Oct 25, 2000	10.91	11.67	9.92	10.25
1405	NYSE	COR	Tue, Oct 24, 2000	11.33	11.38	10.75	11.06
1404	NYSE	COR	Mon, Oct 23, 2000	11.17	11.63	11.17	11.45
1403	NYSE	COR	Fri, Oct 20, 2000	11.00	11.63	10.92	11.17
1402	NYSE	COR	Thu, Oct 19, 2000	11.31	11.44	10.89	11.06
1401	NYSE	COR	Wed, Oct 18, 2000	11.44	11.52	11.31	11.48
1400	NYSE	COR	Tue, Oct 17, 2000	11.27	11.56	11.13	11.50
1399	NYSE	COR	Mon, Oct 16, 2000	11.17	11.56	10.97	11.36
1398	NYSE	COR	Fri, Oct 13, 2000	10.91	11.30	10.91	11.30
1397	NYSE	COR	Thu, Oct 12, 2000	11.59	11.66	10.75	10.91
1396	NYSE	COR	Wed, Oct 11, 2000	11.66	11.80	11.31	11.59
1395	NYSE	COR	Tue, Oct 10, 2000	11.48	12.22	11.31	11.72
1394	NYSE	COR	Mon, Oct 9, 2000	12.02	12.05	11.33	11.47
1393	NYSE	COR	Fri, Oct 6, 2000	12.03	12.06	11.81	11.94
1392	NYSE	COR	Thu, Oct 5, 2000	11.92	12.13	11.91	12.09
1391	NYSE	COR	Wed, Oct 4, 2000	11.94	12.09	11.77	11.94
1390	NYSE	COR	Tue, Oct 3, 2000	12.25	12.38	11.88	12.09
1389	NYSE	COR	Mon, Oct 2, 2000	11.88	12.30	11.75	12.30
1388	NYSE	COR	Fri, Sep 29, 2000	11.64	11.75	11.53	11.75
1387	NYSE	COR	Thu, Sep 28, 2000	11.75	12.00	11.66	11.72
1386	NYSE	COR	Wed, Sep 27, 2000	11.25	11.25	10.91	11.05
1385	NYSE	COR	Tue, Sep 26, 2000	11.31	11.56	11.19	11.41
1384	NYSE	COR	Mon, Sep 25, 2000	11.00	11.48	10.86	11.35
1383	NYSE	COR	Fri, Sep 22, 2000	9.73	10.58	9.73	10.57
1382	NYSE	COR	Thu, Sep 21, 2000	9.81	9.89	9.66	9.73
1381	NYSE	COR	Wed, Sep 20, 2000	9.50	9.98	9.50	9.89
1380	NYSE	COR	Tue, Sep 19, 2000	9.25	9.47	9.13	9.45
1379	NYSE	COR	Mon, Sep 18, 2000	9.61	9.69	9.09	9.11
1378	NYSE	COR	Fri, Sep 15, 2000	9.05	9.72	9.05	9.70
1377	NYSE	COR	Thu, Sep 14, 2000	9.09	9.25	9.02	9.17
1376	NYSE	COR	Wed, Sep 13, 2000	8.98	9.16	8.97	9.09
1375	NYSE	COR	Tue, Sep 12, 2000	8.45	9.05	8.45	8.95
1374	NYSE	COR	Mon, Sep 11, 2000	8.63	8.67	8.36	8.44
1373	NYSE	COR	Fri, Sep 8, 2000	8.50	8.81	8.50	8.55
1372	NYSE	COR	Thu, Sep 7, 2000	8.25	8.48	8.00	8.48
1371	NYSE	COR	Wed, Sep 6, 2000	8.59	8.59	8.13	8.34
1370	NYSE	COR	Tue, Sep 5, 2000	8.61	8.64	7.98	8.61
1369	NYSE	COR	Fri, Sep 1, 2000	8.73	8.75	8.50	8.70
1368	NYSE	COR	Thu, Aug 31, 2000	8.56	8.91	8.53	8.78
1367	NYSE	COR	Wed, Aug 30, 2000	8.41	8.66	8.38	8.55
1366	NYSE	COR	Tue, Aug 29, 2000	8.50	8.66	8.36	8.41
1365	NYSE	COR	Mon, Aug 28, 2000	8.72	8.72	8.59	8.59
1364	NYSE	COR	Fri, Aug 25, 2000	8.80	8.83	8.67	8.70
1363	NYSE	COR	Thu, Aug 24, 2000	8.98	8.98	8.75	8.80
1362	NYSE	COR	Wed, Aug 23, 2000	9.16	9.16	8.97	8.97
1361	NYSE	COR	Tue, Aug 22, 2000	9.38	9.47	9.11	9.16
1360	NYSE	COR	Mon, Aug 21, 2000	8.83	9.44	8.83	9.44
1359	NYSE	COR	Fri, Aug 18, 2000	9.20	9.20	8.92	8.92
1358	NYSE	COR	Thu, Aug 17, 2000	8.88	9.23	8.88	9.20
1357	NYSE	COR	Wed, Aug 16, 2000	9.17	9.23	8.75	8.86
1356	NYSE	COR	Tue, Aug 15, 2000	9.25	9.25	9.00	9.17
1355	NYSE	COR	Mon, Aug 14, 2000	9.19	9.38	8.72	9.25
1354	NYSE	COR	Fri, Aug 11, 2000	9.19	9.53	9.14	9.31
1353	NYSE	COR	Thu, Aug 10, 2000	9.25	9.31	9.05	9.13
1352	NYSE	COR	Wed, Aug 9, 2000	9.39	9.45	9.25	9.25
1351	NYSE	COR	Tue, Aug 8, 2000	9.48	9.63	9.39	9.45
1350	NYSE	COR	Mon, Aug 7, 2000	8.98	9.47	8.86	9.47
1349	NYSE	COR	Fri, Aug 4, 2000	8.91	9.09	8.80	9.00
1348	NYSE	COR	Thu, Aug 3, 2000	8.59	9.14	8.44	8.91
1347	NYSE	COR	Wed, Aug 2, 2000	8.77	8.88	8.59	8.66
1346	NYSE	COR	Tue, Aug 1, 2000	8.73	9.09	8.72	8.77
1345	NYSE	COR	Mon, Jul 31, 2000	8.50	8.73	8.44	8.73
1344	NYSE	COR	Fri, Jul 28, 2000	8.88	9.06	8.64	8.69
1343	NYSE	COR	Thu, Jul 27, 2000	8.00	8.28	7.88	8.25
1342	NYSE	COR	Wed, Jul 26, 2000	7.58	7.89	7.50	7.89
1341	NYSE	COR	Tue, Jul 25, 2000	7.88	7.88	7.50	7.58
1340	NYSE	COR	Mon, Jul 24, 2000	7.75	8.19	7.75	7.83
1339	NYSE	COR	Fri, Jul 21, 2000	7.95	8.03	7.73	7.75
1338	NYSE	COR	Thu, Jul 20, 2000	7.50	7.88	7.50	7.70
1337	NYSE	COR	Wed, Jul 19, 2000	7.72	7.72	7.38	7.41
1336	NYSE	COR	Tue, Jul 18, 2000	7.69	8.09	7.69	7.70
1335	NYSE	COR	Mon, Jul 17, 2000	7.55	8.14	7.55	7.69
1334	NYSE	COR	Fri, Jul 14, 2000	7.75	7.91	7.25	7.61
1333	NYSE	COR	Thu, Jul 13, 2000	7.98	7.98	7.69	7.69
1332	NYSE	COR	Wed, Jul 12, 2000	8.31	8.41	7.80	7.98
1331	NYSE	COR	Tue, Jul 11, 2000	8.63	8.64	7.94	8.19
1330	NYSE	COR	Mon, Jul 10, 2000	8.64	8.78	8.53	8.69
1329	NYSE	COR	Fri, Jul 7, 2000	8.48	8.75	8.47	8.67
1328	NYSE	COR	Thu, Jul 6, 2000	7.70	8.50	7.69	8.48
1327	NYSE	COR	Wed, Jul 5, 2000	7.63	7.95	7.45	7.66
1326	NYSE	COR	Mon, Jul 3, 2000	7.80	7.80	7.61	7.63
1325	NYSE	COR	Fri, Jun 30, 2000	7.81	8.03	7.75	7.75
1324	NYSE	COR	Thu, Jun 29, 2000	7.47	8.09	7.47	7.78
1323	NYSE	COR	Wed, Jun 28, 2000	7.08	7.42	7.08	7.42
1322	NYSE	COR	Tue, Jun 27, 2000	7.48	7.48	7.02	7.02
1321	NYSE	COR	Mon, Jun 26, 2000	7.11	7.48	7.11	7.48
1320	NYSE	COR	Fri, Jun 23, 2000	7.13	7.14	6.94	7.11
1319	NYSE	COR	Thu, Jun 22, 2000	7.41	7.41	7.03	7.13
1318	NYSE	COR	Wed, Jun 21, 2000	7.22	7.48	7.20	7.27
1317	NYSE	COR	Tue, Jun 20, 2000	6.88	7.47	6.88	7.28
1316	NYSE	COR	Mon, Jun 19, 2000	7.36	7.50	7.13	7.19
1315	NYSE	COR	Fri, Jun 16, 2000	7.17	7.36	7.00	7.36
1314	NYSE	COR	Thu, Jun 15, 2000	6.89	7.27	6.89	7.16
1313	NYSE	COR	Wed, Jun 14, 2000	7.25	7.25	6.78	6.88
1312	NYSE	COR	Tue, Jun 13, 2000	6.55	7.31	6.47	7.31
1311	NYSE	COR	Mon, Jun 12, 2000	6.44	6.72	6.41	6.55
1310	NYSE	COR	Fri, Jun 9, 2000	6.16	6.48	6.16	6.44
1309	NYSE	COR	Thu, Jun 8, 2000	6.50	6.50	6.11	6.20
1308	NYSE	COR	Wed, Jun 7, 2000	6.52	6.61	6.31	6.41
1307	NYSE	COR	Tue, Jun 6, 2000	6.22	6.61	6.19	6.56
1306	NYSE	COR	Mon, Jun 5, 2000	6.27	6.27	6.09	6.09
1305	NYSE	COR	Fri, Jun 2, 2000	6.34	6.38	6.13	6.31
1304	NYSE	COR	Thu, Jun 1, 2000	6.13	6.42	6.03	6.34
1303	NYSE	COR	Wed, May 31, 2000	6.20	6.20	6.06	6.06
1302	NYSE	COR	Tue, May 30, 2000	6.13	6.38	6.13	6.23
1301	NYSE	COR	Fri, May 26, 2000	6.33	6.33	6.19	6.22
1300	NYSE	COR	Thu, May 25, 2000	6.34	6.48	6.22	6.33
1299	NYSE	COR	Wed, May 24, 2000	5.73	6.50	5.72	6.38
1298	NYSE	COR	Tue, May 23, 2000	5.47	5.72	5.47	5.72
1297	NYSE	COR	Mon, May 22, 2000	5.50	5.61	5.31	5.47
1296	NYSE	COR	Fri, May 19, 2000	4.98	5.59	4.98	5.50
1295	NYSE	COR	Thu, May 18, 2000	4.88	5.06	4.88	5.02
1294	NYSE	COR	Wed, May 17, 2000	4.97	5.00	4.94	4.95
1293	NYSE	COR	Tue, May 16, 2000	4.48	5.00	4.48	5.00
1292	NYSE	COR	Mon, May 15, 2000	4.42	4.63	4.42	4.50
1291	NYSE	COR	Fri, May 12, 2000	4.55	4.55	4.42	4.42
1290	NYSE	COR	Thu, May 11, 2000	4.55	4.63	4.52	4.55
1289	NYSE	COR	Wed, May 10, 2000	4.53	4.61	4.41	4.55
1288	NYSE	COR	Tue, May 9, 2000	4.69	4.70	4.61	4.66
1287	NYSE	COR	Mon, May 8, 2000	4.69	4.69	4.56	4.66
1286	NYSE	COR	Fri, May 5, 2000	4.56	4.75	4.50	4.75
1285	NYSE	COR	Thu, May 4, 2000	4.55	4.56	4.50	4.56
1284	NYSE	COR	Wed, May 3, 2000	4.58	4.59	4.45	4.52
1283	NYSE	COR	Tue, May 2, 2000	4.88	4.88	4.52	4.52
1282	NYSE	COR	Mon, May 1, 2000	5.00	5.00	4.78	4.88
1281	NYSE	COR	Fri, Apr 28, 2000	4.91	5.00	4.86	5.00
1280	NYSE	COR	Thu, Apr 27, 2000	4.77	4.88	4.67	4.88
1279	NYSE	COR	Wed, Apr 26, 2000	4.64	4.88	4.64	4.77
1278	NYSE	COR	Tue, Apr 25, 2000	4.56	4.69	4.55	4.67
1277	NYSE	COR	Mon, Apr 24, 2000	4.50	4.52	4.38	4.47
1276	NYSE	COR	Thu, Apr 20, 2000	4.52	4.61	4.52	4.52
1275	NYSE	COR	Wed, Apr 19, 2000	4.52	4.63	4.45	4.52
1274	NYSE	COR	Tue, Apr 18, 2000	4.30	4.56	4.27	4.48
1273	NYSE	COR	Mon, Apr 17, 2000	4.05	4.34	4.00	4.34
1272	NYSE	COR	Fri, Apr 14, 2000	4.36	4.38	4.27	4.28
1271	NYSE	COR	Thu, Apr 13, 2000	4.34	4.50	4.31	4.45
1270	NYSE	COR	Wed, Apr 12, 2000	4.25	4.41	4.19	4.36
1269	NYSE	COR	Tue, Apr 11, 2000	4.06	4.31	4.06	4.27
1268	NYSE	COR	Mon, Apr 10, 2000	4.17	4.22	3.89	3.89
1267	NYSE	COR	Fri, Apr 7, 2000	4.20	4.44	4.11	4.19
1266	NYSE	COR	Thu, Apr 6, 2000	4.03	4.50	4.03	4.20
1265	NYSE	COR	Wed, Apr 5, 2000	3.86	4.11	3.83	4.02
1264	NYSE	COR	Tue, Apr 4, 2000	3.72	3.97	3.56	3.89
1263	NYSE	COR	Mon, Apr 3, 2000	3.73	3.78	3.66	3.66
1262	NYSE	COR	Fri, Mar 31, 2000	3.63	3.91	3.61	3.75
1261	NYSE	COR	Thu, Mar 30, 2000	3.70	3.72	3.55	3.63
1260	NYSE	COR	Wed, Mar 29, 2000	3.77	3.84	3.70	3.75
1259	NYSE	COR	Tue, Mar 28, 2000	3.70	3.81	3.66	3.73
1258	NYSE	COR	Mon, Mar 27, 2000	3.75	3.77	3.69	3.73
1257	NYSE	COR	Fri, Mar 24, 2000	3.77	3.88	3.66	3.75
1256	NYSE	COR	Thu, Mar 23, 2000	3.95	3.97	3.77	3.77
1255	NYSE	COR	Wed, Mar 22, 2000	4.23	4.23	4.00	4.00
1254	NYSE	COR	Tue, Mar 21, 2000	3.89	4.00	3.72	4.00
1253	NYSE	COR	Mon, Mar 20, 2000	3.94	4.09	3.91	3.98
1252	NYSE	COR	Fri, Mar 17, 2000	4.03	4.08	3.88	3.95
1251	NYSE	COR	Thu, Mar 16, 2000	3.44	4.08	3.44	4.08
1250	NYSE	COR	Wed, Mar 15, 2000	3.08	3.48	3.06	3.42
1249	NYSE	COR	Tue, Mar 14, 2000	3.22	3.22	3.00	3.00
1248	NYSE	COR	Mon, Mar 13, 2000	3.25	3.30	3.20	3.22
1247	NYSE	COR	Fri, Mar 10, 2000	3.23	3.31	3.23	3.25
1246	NYSE	COR	Thu, Mar 9, 2000	3.23	3.27	3.19	3.25
1245	NYSE	COR	Wed, Mar 8, 2000	3.27	3.28	3.13	3.23
1244	NYSE	COR	Tue, Mar 7, 2000	3.50	3.50	3.20	3.27
1243	NYSE	COR	Mon, Mar 6, 2000	3.64	3.69	3.47	3.47
1242	NYSE	COR	Fri, Mar 3, 2000	3.72	3.73	3.50	3.58
1241	NYSE	COR	Thu, Mar 2, 2000	3.73	3.77	3.72	3.73
1240	NYSE	COR	Wed, Mar 1, 2000	3.66	3.78	3.64	3.72
1239	NYSE	COR	Tue, Feb 29, 2000	3.63	3.66	3.61	3.64
1238	NYSE	COR	Mon, Feb 28, 2000	3.50	3.63	3.44	3.63
1237	NYSE	COR	Fri, Feb 25, 2000	3.67	3.70	3.44	3.50
1236	NYSE	COR	Thu, Feb 24, 2000	3.86	3.86	3.73	3.75
1235	NYSE	COR	Wed, Feb 23, 2000	3.94	3.94	3.84	3.88
1234	NYSE	COR	Tue, Feb 22, 2000	3.94	4.00	3.89	3.94
1233	NYSE	COR	Fri, Feb 18, 2000	4.19	4.19	3.86	3.92
1232	NYSE	COR	Thu, Feb 17, 2000	3.98	4.19	3.95	4.19
1231	NYSE	COR	Wed, Feb 16, 2000	3.95	4.00	3.94	3.98
1230	NYSE	COR	Tue, Feb 15, 2000	4.09	4.09	3.92	3.97
1229	NYSE	COR	Mon, Feb 14, 2000	4.22	4.22	4.00	4.09
1228	NYSE	COR	Fri, Feb 11, 2000	4.27	4.27	4.08	4.13
1227	NYSE	COR	Thu, Feb 10, 2000	4.28	4.31	4.19	4.27
1226	NYSE	COR	Wed, Feb 9, 2000	4.41	4.41	4.13	4.31
1225	NYSE	COR	Tue, Feb 8, 2000	4.59	4.59	4.44	4.47
1224	NYSE	COR	Mon, Feb 7, 2000	4.55	4.59	4.53	4.58
1223	NYSE	COR	Fri, Feb 4, 2000	4.69	4.69	4.53	4.61
1222	NYSE	COR	Thu, Feb 3, 2000	4.69	4.72	4.63	4.69
1221	NYSE	COR	Wed, Feb 2, 2000	4.61	4.78	4.61	4.72
1220	NYSE	COR	Tue, Feb 1, 2000	4.94	5.05	4.59	4.67
1219	NYSE	COR	Mon, Jan 31, 2000	4.69	4.70	4.52	4.53
1218	NYSE	COR	Fri, Jan 28, 2000	4.75	4.78	4.64	4.69
1217	NYSE	COR	Thu, Jan 27, 2000	4.56	4.88	4.53	4.69
1216	NYSE	COR	Wed, Jan 26, 2000	4.69	4.69	4.47	4.53
1215	NYSE	COR	Tue, Jan 25, 2000	4.86	4.86	4.56	4.69
1214	NYSE	COR	Mon, Jan 24, 2000	4.88	4.97	4.78	4.86
1213	NYSE	COR	Fri, Jan 21, 2000	4.91	4.94	4.69	4.81
1212	NYSE	COR	Thu, Jan 20, 2000	5.23	5.25	5.00	5.05
1211	NYSE	COR	Wed, Jan 19, 2000	5.31	5.38	5.27	5.33
1210	NYSE	COR	Tue, Jan 18, 2000	5.31	5.48	5.25	5.31
1209	NYSE	COR	Fri, Jan 14, 2000	5.75	5.83	5.44	5.55
1208	NYSE	COR	Thu, Jan 13, 2000	5.03	5.95	5.03	5.92
1207	NYSE	COR	Wed, Jan 12, 2000	5.03	5.03	4.91	5.03
1206	NYSE	COR	Tue, Jan 11, 2000	4.97	5.13	4.89	5.03
1205	NYSE	COR	Mon, Jan 10, 2000	4.75	5.16	4.75	4.88
1204	NYSE	COR	Fri, Jan 7, 2000	4.20	4.75	4.16	4.75
1203	NYSE	COR	Thu, Jan 6, 2000	4.00	4.28	3.83	4.20
1202	NYSE	COR	Wed, Jan 5, 2000	3.66	4.05	3.63	3.91
1201	NYSE	COR	Tue, Jan 4, 2000	3.69	3.70	3.50	3.63
1200	NYSE	COR	Mon, Jan 3, 2000	3.88	3.94	3.81	3.89
1199	NYSE	COR	Fri, Dec 31, 1999	3.80	3.81	3.75	3.80
1198	NYSE	COR	Thu, Dec 30, 1999	3.69	3.81	3.66	3.80
1197	NYSE	COR	Wed, Dec 29, 1999	3.78	3.78	3.67	3.67
1196	NYSE	COR	Tue, Dec 28, 1999	3.50	3.88	3.48	3.78
1195	NYSE	COR	Mon, Dec 27, 1999	3.44	3.56	3.42	3.47
1194	NYSE	COR	Thu, Dec 23, 1999	3.23	3.36	3.22	3.34
1193	NYSE	COR	Wed, Dec 22, 1999	3.25	3.27	3.19	3.22
1192	NYSE	COR	Tue, Dec 21, 1999	3.17	3.36	3.17	3.27
1191	NYSE	COR	Mon, Dec 20, 1999	3.22	3.25	3.14	3.17
1190	NYSE	COR	Fri, Dec 17, 1999	3.23	3.25	3.16	3.20
1189	NYSE	COR	Thu, Dec 16, 1999	3.22	3.23	3.13	3.13
1188	NYSE	COR	Wed, Dec 15, 1999	3.19	3.27	3.08	3.27
1187	NYSE	COR	Tue, Dec 14, 1999	3.17	3.36	3.13	3.27
1186	NYSE	COR	Mon, Dec 13, 1999	3.22	3.22	3.11	3.11
1185	NYSE	COR	Fri, Dec 10, 1999	3.00	3.22	2.98	3.22
1184	NYSE	COR	Thu, Dec 9, 1999	2.94	2.98	2.94	2.97
1183	NYSE	COR	Wed, Dec 8, 1999	2.98	2.98	2.92	2.95
1182	NYSE	COR	Tue, Dec 7, 1999	2.95	2.98	2.89	2.95
1181	NYSE	COR	Mon, Dec 6, 1999	2.94	3.00	2.94	2.98
1180	NYSE	COR	Fri, Dec 3, 1999	3.00	3.03	2.89	2.94
1179	NYSE	COR	Thu, Dec 2, 1999	3.08	3.09	3.02	3.03
1178	NYSE	COR	Wed, Dec 1, 1999	3.13	3.14	3.09	3.11
1177	NYSE	COR	Tue, Nov 30, 1999	3.06	3.13	3.06	3.09
1176	NYSE	COR	Mon, Nov 29, 1999	3.08	3.09	2.98	3.06
1175	NYSE	COR	Fri, Nov 26, 1999	3.08	3.11	3.06	3.08
1174	NYSE	COR	Wed, Nov 24, 1999	3.06	3.11	3.03	3.08
1173	NYSE	COR	Tue, Nov 23, 1999	3.31	3.31	3.06	3.08
1172	NYSE	COR	Mon, Nov 22, 1999	3.38	3.42	3.31	3.31
1171	NYSE	COR	Fri, Nov 19, 1999	3.45	3.47	3.41	3.42
1170	NYSE	COR	Thu, Nov 18, 1999	3.23	3.53	3.22	3.45
1169	NYSE	COR	Wed, Nov 17, 1999	3.23	3.23	3.19	3.20
1168	NYSE	COR	Tue, Nov 16, 1999	3.33	3.36	3.17	3.23
1167	NYSE	COR	Mon, Nov 15, 1999	3.28	3.41	3.27	3.31
1166	NYSE	COR	Fri, Nov 12, 1999	3.22	3.30	3.19	3.28
1165	NYSE	COR	Thu, Nov 11, 1999	3.39	3.39	3.19	3.23
1164	NYSE	COR	Wed, Nov 10, 1999	3.27	3.42	3.22	3.38
1163	NYSE	COR	Tue, Nov 9, 1999	3.27	3.31	3.03	3.25
1162	NYSE	COR	Mon, Nov 8, 1999	3.06	3.25	3.06	3.17
1161	NYSE	COR	Fri, Nov 5, 1999	3.25	3.30	3.13	3.16
1160	NYSE	COR	Thu, Nov 4, 1999	3.31	3.31	3.20	3.25
1159	NYSE	COR	Wed, Nov 3, 1999	3.47	3.50	2.94	3.28
1158	NYSE	COR	Tue, Nov 2, 1999	3.39	3.56	3.39	3.39
1157	NYSE	COR	Mon, Nov 1, 1999	3.78	3.78	3.36	3.42
1156	NYSE	COR	Fri, Oct 29, 1999	3.84	3.86	3.50	3.75
1155	NYSE	COR	Thu, Oct 28, 1999	3.56	3.64	3.34	3.64
1154	NYSE	COR	Wed, Oct 27, 1999	3.14	3.47	3.06	3.39
1153	NYSE	COR	Tue, Oct 26, 1999	3.13	3.14	2.95	3.14
1152	NYSE	COR	Mon, Oct 25, 1999	3.08	3.22	3.03	3.14
1151	NYSE	COR	Fri, Oct 22, 1999	2.75	3.31	2.75	3.05
1150	NYSE	COR	Thu, Oct 21, 1999	4.08	4.22	4.00	4.16
1149	NYSE	COR	Wed, Oct 20, 1999	4.31	4.31	3.91	4.08
1148	NYSE	COR	Tue, Oct 19, 1999	4.45	4.45	3.97	4.25
1147	NYSE	COR	Mon, Oct 18, 1999	4.36	4.41	4.25	4.41
1146	NYSE	COR	Fri, Oct 15, 1999	4.45	4.48	4.39	4.42
1145	NYSE	COR	Thu, Oct 14, 1999	4.63	4.75	4.41	4.45
1144	NYSE	COR	Wed, Oct 13, 1999	4.70	4.77	4.50	4.50
1143	NYSE	COR	Tue, Oct 12, 1999	4.97	4.97	4.63	4.72
1142	NYSE	COR	Mon, Oct 11, 1999	5.30	5.30	4.95	4.97
1141	NYSE	COR	Fri, Oct 8, 1999	4.94	5.31	4.94	5.23
1140	NYSE	COR	Thu, Oct 7, 1999	5.34	5.34	4.72	4.75
1139	NYSE	COR	Wed, Oct 6, 1999	5.56	5.56	5.33	5.44
1138	NYSE	COR	Tue, Oct 5, 1999	5.55	5.63	5.38	5.50
1137	NYSE	COR	Mon, Oct 4, 1999	5.92	5.92	5.55	5.56
1136	NYSE	COR	Fri, Oct 1, 1999	5.94	6.00	5.84	5.91
1135	NYSE	COR	Thu, Sep 30, 1999	6.13	6.22	5.91	5.92
1134	NYSE	COR	Wed, Sep 29, 1999	5.98	6.19	5.97	6.13
1133	NYSE	COR	Tue, Sep 28, 1999	6.16	6.16	5.88	6.00
1132	NYSE	COR	Mon, Sep 27, 1999	6.16	6.28	6.16	6.16
1131	NYSE	COR	Fri, Sep 24, 1999	6.02	6.38	6.02	6.16
1130	NYSE	COR	Thu, Sep 23, 1999	6.00	6.14	5.95	6.03
1129	NYSE	COR	Wed, Sep 22, 1999	5.94	5.94	5.81	5.83
1128	NYSE	COR	Tue, Sep 21, 1999	5.81	5.81	5.73	5.81
1127	NYSE	COR	Mon, Sep 20, 1999	6.13	6.14	5.75	5.77
1126	NYSE	COR	Fri, Sep 17, 1999	6.05	6.25	6.03	6.14
1125	NYSE	COR	Thu, Sep 16, 1999	6.05	6.11	5.95	6.11
1124	NYSE	COR	Wed, Sep 15, 1999	6.09	6.09	6.02	6.05
1123	NYSE	COR	Tue, Sep 14, 1999	6.13	6.13	6.06	6.09
1122	NYSE	COR	Mon, Sep 13, 1999	6.30	6.36	6.19	6.19
1121	NYSE	COR	Fri, Sep 10, 1999	6.44	6.47	6.27	6.33
1120	NYSE	COR	Thu, Sep 9, 1999	6.52	6.52	6.36	6.44
1119	NYSE	COR	Wed, Sep 8, 1999	6.53	6.55	6.50	6.53
1118	NYSE	COR	Tue, Sep 7, 1999	6.61	6.61	6.52	6.55
1117	NYSE	COR	Fri, Sep 3, 1999	6.55	6.61	6.50	6.61
1116	NYSE	COR	Thu, Sep 2, 1999	6.66	6.66	6.52	6.55
1115	NYSE	COR	Wed, Sep 1, 1999	6.50	6.69	6.48	6.66
1114	NYSE	COR	Tue, Aug 31, 1999	6.61	6.61	6.45	6.45
1113	NYSE	COR	Mon, Aug 30, 1999	6.66	6.69	6.59	6.61
1112	NYSE	COR	Fri, Aug 27, 1999	6.61	6.66	6.55	6.63
1111	NYSE	COR	Thu, Aug 26, 1999	6.69	6.69	6.53	6.64
1110	NYSE	COR	Wed, Aug 25, 1999	6.77	6.77	6.63	6.67
1109	NYSE	COR	Tue, Aug 24, 1999	6.78	6.78	6.66	6.72
1108	NYSE	COR	Mon, Aug 23, 1999	6.78	6.83	6.73	6.75
1107	NYSE	COR	Fri, Aug 20, 1999	7.03	7.03	6.69	6.73
1106	NYSE	COR	Thu, Aug 19, 1999	6.88	7.13	6.75	7.05
1105	NYSE	COR	Wed, Aug 18, 1999	6.61	7.03	6.59	6.97
1104	NYSE	COR	Tue, Aug 17, 1999	6.52	6.67	6.47	6.64
1103	NYSE	COR	Mon, Aug 16, 1999	6.44	6.59	6.41	6.52
1102	NYSE	COR	Fri, Aug 13, 1999	6.41	6.69	6.41	6.44
1101	NYSE	COR	Thu, Aug 12, 1999	6.41	6.50	6.39	6.44
1100	NYSE	COR	Wed, Aug 11, 1999	6.38	6.41	6.34	6.41
1099	NYSE	COR	Tue, Aug 10, 1999	6.38	6.41	6.36	6.38
1098	NYSE	COR	Mon, Aug 9, 1999	6.33	6.41	6.33	6.38
1097	NYSE	COR	Fri, Aug 6, 1999	6.48	6.48	6.31	6.31
1096	NYSE	COR	Thu, Aug 5, 1999	6.67	6.67	6.44	6.48
1095	NYSE	COR	Wed, Aug 4, 1999	6.98	6.98	6.66	6.66
1094	NYSE	COR	Tue, Aug 3, 1999	7.19	7.19	6.88	6.98
1093	NYSE	COR	Mon, Aug 2, 1999	7.16	7.38	7.16	7.20
1092	NYSE	COR	Fri, Jul 30, 1999	6.38	7.05	6.38	7.00
1091	NYSE	COR	Thu, Jul 29, 1999	6.25	6.44	6.22	6.38
1090	NYSE	COR	Wed, Jul 28, 1999	6.28	6.28	5.91	5.94
1089	NYSE	COR	Tue, Jul 27, 1999	6.38	6.50	6.27	6.28
1088	NYSE	COR	Mon, Jul 26, 1999	6.94	6.98	6.33	6.34
1087	NYSE	COR	Fri, Jul 23, 1999	7.08	7.09	6.91	6.91
1086	NYSE	COR	Thu, Jul 22, 1999	7.19	7.31	7.08	7.09
1085	NYSE	COR	Wed, Jul 21, 1999	7.11	7.13	7.06	7.13
1084	NYSE	COR	Tue, Jul 20, 1999	7.13	7.14	7.08	7.08
1083	NYSE	COR	Mon, Jul 19, 1999	7.13	7.16	7.11	7.13
1082	NYSE	COR	Fri, Jul 16, 1999	7.08	7.25	7.08	7.16
1081	NYSE	COR	Thu, Jul 15, 1999	7.11	7.11	7.08	7.09
1080	NYSE	COR	Wed, Jul 14, 1999	6.81	7.22	6.73	7.05
1079	NYSE	COR	Tue, Jul 13, 1999	6.73	6.88	6.66	6.72
1078	NYSE	COR	Mon, Jul 12, 1999	6.73	6.73	6.59	6.72
1077	NYSE	COR	Fri, Jul 9, 1999	6.42	6.67	6.41	6.67
1076	NYSE	COR	Thu, Jul 8, 1999	6.36	6.52	6.25	6.45
1075	NYSE	COR	Wed, Jul 7, 1999	6.36	6.36	6.27	6.31
1074	NYSE	COR	Tue, Jul 6, 1999	6.50	6.50	6.30	6.33
1073	NYSE	COR	Fri, Jul 2, 1999	6.50	6.53	6.47	6.50
1072	NYSE	COR	Thu, Jul 1, 1999	6.39	6.50	6.39	6.50
1071	NYSE	COR	Wed, Jun 30, 1999	6.50	6.50	6.38	6.38
1070	NYSE	COR	Tue, Jun 29, 1999	6.47	6.50	6.42	6.47
1069	NYSE	COR	Mon, Jun 28, 1999	6.38	6.56	6.33	6.50
1068	NYSE	COR	Fri, Jun 25, 1999	6.41	6.42	6.25	6.31
1067	NYSE	COR	Thu, Jun 24, 1999	6.58	6.63	6.34	6.38
1066	NYSE	COR	Wed, Jun 23, 1999	6.45	6.56	6.45	6.56
1065	NYSE	COR	Tue, Jun 22, 1999	6.53	6.53	6.47	6.48
1064	NYSE	COR	Mon, Jun 21, 1999	6.50	6.56	6.45	6.53
1063	NYSE	COR	Fri, Jun 18, 1999	6.25	6.53	6.25	6.50
1062	NYSE	COR	Thu, Jun 17, 1999	6.75	6.75	6.25	6.25
1061	NYSE	COR	Wed, Jun 16, 1999	6.67	6.89	6.67	6.75
1060	NYSE	COR	Tue, Jun 15, 1999	6.69	6.69	6.63	6.63
1059	NYSE	COR	Mon, Jun 14, 1999	7.00	7.00	6.63	6.69
1058	NYSE	COR	Fri, Jun 11, 1999	7.06	7.16	6.97	6.98
1057	NYSE	COR	Thu, Jun 10, 1999	7.13	7.13	6.83	7.00
1056	NYSE	COR	Wed, Jun 9, 1999	7.09	7.20	7.08	7.13
1055	NYSE	COR	Tue, Jun 8, 1999	7.14	7.25	7.14	7.25
1054	NYSE	COR	Mon, Jun 7, 1999	7.17	7.25	7.05	7.06
1053	NYSE	COR	Fri, Jun 4, 1999	7.17	7.19	7.11	7.13
1052	NYSE	COR	Thu, Jun 3, 1999	7.11	7.13	7.03	7.13
1051	NYSE	COR	Wed, Jun 2, 1999	7.30	7.30	6.83	7.06
1050	NYSE	COR	Tue, Jun 1, 1999	7.42	7.44	7.28	7.30
1049	NYSE	COR	Fri, May 28, 1999	7.41	7.47	7.33	7.39
1048	NYSE	COR	Thu, May 27, 1999	7.52	7.53	7.39	7.39
1047	NYSE	COR	Wed, May 26, 1999	7.72	7.73	7.44	7.50
1046	NYSE	COR	Tue, May 25, 1999	7.47	7.75	7.47	7.75
1045	NYSE	COR	Mon, May 24, 1999	7.63	7.69	7.41	7.47
1044	NYSE	COR	Fri, May 21, 1999	7.75	7.81	7.55	7.61
1043	NYSE	COR	Thu, May 20, 1999	7.72	7.95	7.48	7.53
1042	NYSE	COR	Wed, May 19, 1999	7.69	7.84	7.69	7.73
1041	NYSE	COR	Tue, May 18, 1999	7.50	7.56	7.48	7.55
1040	NYSE	COR	Mon, May 17, 1999	7.59	7.63	7.38	7.50
1039	NYSE	COR	Fri, May 14, 1999	7.78	7.78	7.50	7.59
1038	NYSE	COR	Thu, May 13, 1999	7.55	7.73	7.55	7.73
1037	NYSE	COR	Wed, May 12, 1999	7.56	7.59	7.50	7.50
1036	NYSE	COR	Tue, May 11, 1999	7.56	7.64	7.50	7.53
1035	NYSE	COR	Mon, May 10, 1999	7.88	7.88	7.50	7.58
1034	NYSE	COR	Fri, May 7, 1999	7.58	7.88	7.48	7.88
1033	NYSE	COR	Thu, May 6, 1999	7.56	7.63	7.55	7.56
1032	NYSE	COR	Wed, May 5, 1999	7.63	7.63	7.52	7.55
1031	NYSE	COR	Tue, May 4, 1999	7.66	7.77	7.52	7.63
1030	NYSE	COR	Mon, May 3, 1999	6.97	7.59	6.97	7.59
1029	NYSE	COR	Fri, Apr 30, 1999	7.23	7.25	6.66	6.92
1028	NYSE	COR	Thu, Apr 29, 1999	7.48	7.64	7.17	7.17
1027	NYSE	COR	Wed, Apr 28, 1999	7.75	7.75	7.13	7.42
1026	NYSE	COR	Tue, Apr 27, 1999	7.50	7.80	7.50	7.75
1025	NYSE	COR	Mon, Apr 26, 1999	7.75	7.81	7.50	7.56
1024	NYSE	COR	Fri, Apr 23, 1999	7.75	7.84	7.69	7.81
1023	NYSE	COR	Thu, Apr 22, 1999	7.75	7.75	7.63	7.75
1022	NYSE	COR	Wed, Apr 21, 1999	7.86	7.86	7.38	7.64
1021	NYSE	COR	Tue, Apr 20, 1999	7.70	7.91	7.70	7.86
1020	NYSE	COR	Mon, Apr 19, 1999	7.81	8.14	7.72	7.77
1019	NYSE	COR	Fri, Apr 16, 1999	8.25	8.27	7.78	7.81
1018	NYSE	COR	Thu, Apr 15, 1999	7.59	8.06	7.56	8.06
1017	NYSE	COR	Wed, Apr 14, 1999	7.50	7.66	7.31	7.63
1016	NYSE	COR	Tue, Apr 13, 1999	7.25	7.50	7.25	7.36
1015	NYSE	COR	Mon, Apr 12, 1999	7.00	7.20	7.00	7.14
1014	NYSE	COR	Fri, Apr 9, 1999	7.25	7.25	6.97	7.09
1013	NYSE	COR	Thu, Apr 8, 1999	7.31	7.31	6.00	6.56
1012	NYSE	COR	Wed, Apr 7, 1999	7.50	7.50	7.03	7.23
1011	NYSE	COR	Tue, Apr 6, 1999	8.06	8.06	7.38	7.48
1010	NYSE	COR	Mon, Apr 5, 1999	8.31	8.36	8.05	8.06
1009	NYSE	COR	Thu, Apr 1, 1999	8.50	8.50	8.16	8.44
1008	NYSE	COR	Wed, Mar 31, 1999	8.48	8.56	8.44	8.55
1007	NYSE	COR	Tue, Mar 30, 1999	8.56	8.61	8.44	8.44
1006	NYSE	COR	Mon, Mar 29, 1999	8.59	8.78	8.59	8.63
1005	NYSE	COR	Fri, Mar 26, 1999	8.72	8.86	8.55	8.63
1004	NYSE	COR	Thu, Mar 25, 1999	8.61	8.97	8.61	8.77
1003	NYSE	COR	Wed, Mar 24, 1999	8.53	8.58	8.36	8.58
1002	NYSE	COR	Tue, Mar 23, 1999	8.89	8.89	8.50	8.57
1001	NYSE	COR	Mon, Mar 22, 1999	9.06	9.06	8.89	8.89
1000	NYSE	COR	Fri, Mar 19, 1999	9.06	9.06	8.99	9.05
999	NYSE	COR	Thu, Mar 18, 1999	9.05	9.13	9.00	9.09
998	NYSE	COR	Wed, Mar 17, 1999	9.11	9.12	9.01	9.08
997	NYSE	COR	Tue, Mar 16, 1999	9.02	9.20	9.02	9.05
996	NYSE	COR	Mon, Mar 15, 1999	9.20	9.23	8.88	8.99
995	NYSE	COR	Fri, Mar 12, 1999	9.34	9.41	9.27	9.27
994	NYSE	COR	Thu, Mar 11, 1999	9.61	9.61	9.28	9.32
993	NYSE	COR	Wed, Mar 10, 1999	9.55	9.58	9.45	9.50
992	NYSE	COR	Tue, Mar 9, 1999	9.50	9.50	9.43	9.50
991	NYSE	COR	Mon, Mar 8, 1999	9.51	9.54	9.39	9.51
990	NYSE	COR	Fri, Mar 5, 1999	9.50	9.58	9.48	9.54
989	NYSE	COR	Thu, Mar 4, 1999	9.43	9.43	9.38	9.41
988	NYSE	COR	Wed, Mar 3, 1999	9.39	9.48	9.34	9.40
987	NYSE	COR	Tue, Mar 2, 1999	9.35	9.42	9.33	9.33
986	NYSE	COR	Mon, Mar 1, 1999	9.33	9.44	9.31	9.34
985	NYSE	COR	Fri, Feb 26, 1999	9.11	9.33	9.09	9.33
984	NYSE	COR	Thu, Feb 25, 1999	9.31	9.31	8.95	9.12
983	NYSE	COR	Wed, Feb 24, 1999	9.27	9.47	9.17	9.20
982	NYSE	COR	Tue, Feb 23, 1999	9.15	9.39	9.15	9.27
981	NYSE	COR	Mon, Feb 22, 1999	9.00	9.17	8.91	9.14
980	NYSE	COR	Fri, Feb 19, 1999	9.11	9.23	9.00	9.02
979	NYSE	COR	Thu, Feb 18, 1999	9.21	9.31	8.98	9.12
978	NYSE	COR	Wed, Feb 17, 1999	9.37	9.37	9.19	9.20
977	NYSE	COR	Tue, Feb 16, 1999	9.38	9.50	9.29	9.36
976	NYSE	COR	Fri, Feb 12, 1999	9.41	9.61	9.31	9.39
975	NYSE	COR	Thu, Feb 11, 1999	9.23	9.49	9.23	9.45
974	NYSE	COR	Wed, Feb 10, 1999	9.00	9.30	9.00	9.20
973	NYSE	COR	Tue, Feb 9, 1999	9.38	9.41	9.00	9.00
972	NYSE	COR	Mon, Feb 8, 1999	9.59	9.59	9.11	9.27
971	NYSE	COR	Fri, Feb 5, 1999	9.56	9.59	9.56	9.56
970	NYSE	COR	Thu, Feb 4, 1999	9.65	9.81	9.65	9.67
969	NYSE	COR	Wed, Feb 3, 1999	9.70	9.70	9.59	9.65
968	NYSE	COR	Tue, Feb 2, 1999	9.78	9.78	9.56	9.72
967	NYSE	COR	Mon, Feb 1, 1999	9.72	9.82	9.64	9.75
966	NYSE	COR	Fri, Jan 29, 1999	9.47	9.73	9.47	9.69
965	NYSE	COR	Thu, Jan 28, 1999	9.39	9.53	9.37	9.44
964	NYSE	COR	Wed, Jan 27, 1999	9.78	9.95	9.30	9.38
963	NYSE	COR	Tue, Jan 26, 1999	10.00	10.00	9.66	9.70
962	NYSE	COR	Mon, Jan 25, 1999	10.05	10.12	9.94	10.00
961	NYSE	COR	Fri, Jan 22, 1999	10.06	10.13	9.91	10.09
960	NYSE	COR	Thu, Jan 21, 1999	10.11	10.13	9.75	10.13
959	NYSE	COR	Wed, Jan 20, 1999	9.95	10.34	9.95	10.11
958	NYSE	COR	Tue, Jan 19, 1999	9.91	10.08	9.91	9.98
957	NYSE	COR	Fri, Jan 15, 1999	9.84	10.33	9.84	9.94
956	NYSE	COR	Thu, Jan 14, 1999	9.88	10.03	9.84	9.84
955	NYSE	COR	Wed, Jan 13, 1999	9.73	9.92	9.47	9.90
954	NYSE	COR	Tue, Jan 12, 1999	9.17	9.97	9.15	9.85
953	NYSE	COR	Mon, Jan 11, 1999	9.13	9.30	9.03	9.17
952	NYSE	COR	Fri, Jan 8, 1999	9.28	9.56	8.89	8.94
951	NYSE	COR	Thu, Jan 7, 1999	8.84	9.31	8.79	9.25
950	NYSE	COR	Wed, Jan 6, 1999	8.82	8.91	8.80	8.87
949	NYSE	COR	Tue, Jan 5, 1999	8.92	8.93	8.82	8.82
948	NYSE	COR	Mon, Jan 4, 1999	8.09	8.99	8.09	8.95
947	NYSE	COR	Thu, Dec 31, 1998	7.71	8.16	7.71	8.13
946	NYSE	COR	Wed, Dec 30, 1998	7.49	7.70	7.49	7.65
945	NYSE	COR	Tue, Dec 29, 1998	7.48	7.50	7.48	7.50
944	NYSE	COR	Mon, Dec 28, 1998	7.49	7.50	7.48	7.50
943	NYSE	COR	Thu, Dec 24, 1998	7.50	7.51	7.48	7.49
942	NYSE	COR	Wed, Dec 23, 1998	7.53	7.55	7.45	7.52
941	NYSE	COR	Tue, Dec 22, 1998	7.44	7.55	7.44	7.52
940	NYSE	COR	Mon, Dec 21, 1998	7.59	7.60	7.45	7.47
939	NYSE	COR	Fri, Dec 18, 1998	7.59	7.59	7.56	7.59
938	NYSE	COR	Thu, Dec 17, 1998	7.57	7.60	7.55	7.56
937	NYSE	COR	Wed, Dec 16, 1998	7.60	7.61	7.48	7.57
936	NYSE	COR	Tue, Dec 15, 1998	7.66	7.68	7.58	7.61
935	NYSE	COR	Mon, Dec 14, 1998	7.91	7.91	7.65	7.65
934	NYSE	COR	Fri, Dec 11, 1998	7.85	7.95	7.85	7.91
933	NYSE	COR	Thu, Dec 10, 1998	7.91	7.91	7.84	7.85
932	NYSE	COR	Wed, Dec 9, 1998	7.95	7.98	7.89	7.92
931	NYSE	COR	Tue, Dec 8, 1998	7.92	7.96	7.91	7.93
930	NYSE	COR	Mon, Dec 7, 1998	8.02	8.02	7.89	7.91
929	NYSE	COR	Fri, Dec 4, 1998	7.97	8.02	7.95	8.02
928	NYSE	COR	Thu, Dec 3, 1998	8.02	8.02	7.92	7.97
927	NYSE	COR	Wed, Dec 2, 1998	8.00	8.00	7.94	7.99
926	NYSE	COR	Tue, Dec 1, 1998	8.01	8.03	7.94	7.99
925	NYSE	COR	Mon, Nov 30, 1998	8.13	8.16	8.00	8.00
924	NYSE	COR	Fri, Nov 27, 1998	8.14	8.19	8.09	8.14
923	NYSE	COR	Wed, Nov 25, 1998	8.00	8.16	8.00	8.13
922	NYSE	COR	Tue, Nov 24, 1998	7.95	8.00	7.95	8.00
921	NYSE	COR	Mon, Nov 23, 1998	7.92	7.98	7.88	7.98
920	NYSE	COR	Fri, Nov 20, 1998	7.97	8.05	7.94	7.95
919	NYSE	COR	Thu, Nov 19, 1998	7.84	8.09	7.84	7.98
918	NYSE	COR	Wed, Nov 18, 1998	7.83	7.85	7.80	7.83
917	NYSE	COR	Tue, Nov 17, 1998	7.87	7.99	7.83	7.83
916	NYSE	COR	Mon, Nov 16, 1998	7.81	7.92	7.81	7.86
915	NYSE	COR	Fri, Nov 13, 1998	7.92	7.97	7.77	7.78
914	NYSE	COR	Thu, Nov 12, 1998	7.95	7.95	7.78	7.91
913	NYSE	COR	Wed, Nov 11, 1998	8.04	8.05	7.95	7.96
912	NYSE	COR	Tue, Nov 10, 1998	8.02	8.17	7.96	8.03
911	NYSE	COR	Mon, Nov 9, 1998	7.77	8.05	7.77	8.05
910	NYSE	COR	Fri, Nov 6, 1998	7.64	7.78	7.62	7.77
909	NYSE	COR	Thu, Nov 5, 1998	7.63	7.63	7.51	7.61
908	NYSE	COR	Wed, Nov 4, 1998	7.38	7.72	7.37	7.63
907	NYSE	COR	Tue, Nov 3, 1998	6.75	7.34	6.70	7.26
906	NYSE	COR	Mon, Nov 2, 1998	6.59	6.83	6.58	6.72
905	NYSE	COR	Fri, Oct 30, 1998	6.74	6.74	6.36	6.55
904	NYSE	COR	Thu, Oct 29, 1998	6.92	6.98	6.73	6.73
903	NYSE	COR	Wed, Oct 28, 1998	6.86	6.89	6.66	6.89
902	NYSE	COR	Tue, Oct 27, 1998	7.04	7.09	6.87	6.88
901	NYSE	COR	Mon, Oct 26, 1998	7.13	7.15	6.89	6.99
900	NYSE	COR	Fri, Oct 23, 1998	7.19	7.19	7.09	7.12
899	NYSE	COR	Thu, Oct 22, 1998	7.08	7.22	7.06	7.16
898	NYSE	COR	Wed, Oct 21, 1998	7.15	7.15	7.03	7.08
897	NYSE	COR	Tue, Oct 20, 1998	7.23	7.42	7.18	7.18
896	NYSE	COR	Mon, Oct 19, 1998	7.34	7.41	7.23	7.23
895	NYSE	COR	Fri, Oct 16, 1998	7.13	7.40	7.13	7.30
894	NYSE	COR	Thu, Oct 15, 1998	6.93	7.22	6.91	7.05
893	NYSE	COR	Wed, Oct 14, 1998	7.06	7.06	6.95	6.96
892	NYSE	COR	Tue, Oct 13, 1998	6.79	6.92	6.77	6.91
891	NYSE	COR	Mon, Oct 12, 1998	6.63	6.81	6.63	6.80
890	NYSE	COR	Fri, Oct 9, 1998	6.28	6.60	6.05	6.60
889	NYSE	COR	Thu, Oct 8, 1998	6.07	6.19	5.73	6.19
888	NYSE	COR	Wed, Oct 7, 1998	6.54	6.59	6.13	6.15
887	NYSE	COR	Tue, Oct 6, 1998	6.71	6.80	6.48	6.54
886	NYSE	COR	Mon, Oct 5, 1998	6.86	6.86	6.49	6.71
885	NYSE	COR	Fri, Oct 2, 1998	6.87	6.90	6.77	6.83
884	NYSE	COR	Thu, Oct 1, 1998	6.80	6.91	6.77	6.88
883	NYSE	COR	Wed, Sep 30, 1998	7.10	7.10	6.70	6.80
882	NYSE	COR	Tue, Sep 29, 1998	6.99	7.16	6.95	7.13
881	NYSE	COR	Mon, Sep 28, 1998	7.47	7.59	6.94	6.99
880	NYSE	COR	Fri, Sep 25, 1998	7.55	7.56	7.33	7.44
879	NYSE	COR	Thu, Sep 24, 1998	7.72	7.98	7.59	7.67
878	NYSE	COR	Wed, Sep 23, 1998	7.41	7.69	7.40	7.67
877	NYSE	COR	Tue, Sep 22, 1998	7.28	7.42	7.28	7.38
876	NYSE	COR	Mon, Sep 21, 1998	6.95	7.28	6.95	7.28
875	NYSE	COR	Fri, Sep 18, 1998	7.00	7.06	6.95	7.00
874	NYSE	COR	Thu, Sep 17, 1998	6.95	6.97	6.90	6.94
873	NYSE	COR	Wed, Sep 16, 1998	6.97	6.98	6.94	6.97
872	NYSE	COR	Tue, Sep 15, 1998	6.88	7.09	6.88	6.97
871	NYSE	COR	Mon, Sep 14, 1998	6.75	6.90	6.75	6.88
870	NYSE	COR	Fri, Sep 11, 1998	6.53	6.72	6.53	6.68
869	NYSE	COR	Thu, Sep 10, 1998	6.33	6.59	6.28	6.50
868	NYSE	COR	Wed, Sep 9, 1998	6.06	6.37	6.05	6.34
867	NYSE	COR	Tue, Sep 8, 1998	6.13	6.20	6.06	6.06
866	NYSE	COR	Fri, Sep 4, 1998	5.90	6.05	5.88	6.03
865	NYSE	COR	Thu, Sep 3, 1998	5.63	5.75	5.56	5.68
864	NYSE	COR	Wed, Sep 2, 1998	5.80	6.09	5.72	5.72
863	NYSE	COR	Tue, Sep 1, 1998	5.88	5.89	5.73	5.77
862	NYSE	COR	Mon, Aug 31, 1998	6.20	6.22	5.88	5.88
861	NYSE	COR	Fri, Aug 28, 1998	6.41	6.44	6.13	6.19
860	NYSE	COR	Thu, Aug 27, 1998	6.59	6.59	6.41	6.41
859	NYSE	COR	Wed, Aug 26, 1998	6.62	6.62	6.47	6.62
858	NYSE	COR	Tue, Aug 25, 1998	6.59	6.77	6.59	6.63
857	NYSE	COR	Mon, Aug 24, 1998	6.69	6.75	6.54	6.57
856	NYSE	COR	Fri, Aug 21, 1998	6.63	6.63	6.45	6.55
855	NYSE	COR	Thu, Aug 20, 1998	6.60	6.70	6.59	6.63
854	NYSE	COR	Wed, Aug 19, 1998	6.53	6.65	6.53	6.57
853	NYSE	COR	Tue, Aug 18, 1998	6.46	6.70	6.33	6.52
852	NYSE	COR	Mon, Aug 17, 1998	6.16	6.52	6.16	6.46
851	NYSE	COR	Fri, Aug 14, 1998	6.02	6.20	6.02	6.16
850	NYSE	COR	Thu, Aug 13, 1998	6.03	6.05	5.94	6.00
849	NYSE	COR	Wed, Aug 12, 1998	6.10	6.16	5.92	6.00
848	NYSE	COR	Tue, Aug 11, 1998	6.11	6.11	5.83	6.09
847	NYSE	COR	Mon, Aug 10, 1998	6.49	6.49	6.33	6.34
846	NYSE	COR	Fri, Aug 7, 1998	6.37	6.58	6.37	6.51
845	NYSE	COR	Thu, Aug 6, 1998	6.26	6.37	6.23	6.34
844	NYSE	COR	Wed, Aug 5, 1998	6.47	6.50	6.24	6.26
843	NYSE	COR	Tue, Aug 4, 1998	6.94	6.95	6.36	6.36
842	NYSE	COR	Mon, Aug 3, 1998	6.81	7.16	6.53	7.00
841	NYSE	COR	Fri, Jul 31, 1998	9.32	9.69	9.28	9.52
840	NYSE	COR	Thu, Jul 30, 1998	9.03	9.38	9.03	9.29
839	NYSE	COR	Wed, Jul 29, 1998	9.41	9.49	9.06	9.09
838	NYSE	COR	Tue, Jul 28, 1998	9.63	9.88	9.37	9.37
837	NYSE	COR	Mon, Jul 27, 1998	9.34	10.09	9.00	9.59
836	NYSE	COR	Fri, Jul 24, 1998	8.59	8.74	8.22	8.44
835	NYSE	COR	Thu, Jul 23, 1998	8.44	8.66	8.22	8.41
834	NYSE	COR	Wed, Jul 22, 1998	8.46	9.16	8.45	8.93
833	NYSE	COR	Tue, Jul 21, 1998	8.73	8.74	8.46	8.46
832	NYSE	COR	Mon, Jul 20, 1998	8.95	8.95	8.50	8.73
831	NYSE	COR	Fri, Jul 17, 1998	9.38	9.38	8.83	8.95
830	NYSE	COR	Thu, Jul 16, 1998	9.03	9.47	9.03	9.38
829	NYSE	COR	Wed, Jul 15, 1998	8.75	9.05	8.72	9.00
828	NYSE	COR	Tue, Jul 14, 1998	8.63	8.63	8.39	8.42
827	NYSE	COR	Mon, Jul 13, 1998	8.75	8.94	8.63	8.66
826	NYSE	COR	Fri, Jul 10, 1998	8.25	8.78	8.25	8.48
825	NYSE	COR	Thu, Jul 9, 1998	8.88	8.88	7.88	8.26
824	NYSE	COR	Wed, Jul 8, 1998	9.24	9.24	8.81	9.00
823	NYSE	COR	Tue, Jul 7, 1998	9.56	9.77	9.22	9.24
822	NYSE	COR	Mon, Jul 6, 1998	8.81	9.59	8.81	9.11
821	NYSE	COR	Thu, Jul 2, 1998	8.69	9.02	8.66	8.88
820	NYSE	COR	Wed, Jul 1, 1998	8.28	8.98	8.19	8.93
819	NYSE	COR	Tue, Jun 30, 1998	7.88	8.75	7.88	8.21
818	NYSE	COR	Mon, Jun 29, 1998	7.78	7.95	7.78	7.85
817	NYSE	COR	Fri, Jun 26, 1998	7.66	7.84	7.61	7.79
816	NYSE	COR	Thu, Jun 25, 1998	7.49	7.72	7.49	7.70
815	NYSE	COR	Wed, Jun 24, 1998	7.39	7.50	7.27	7.47
814	NYSE	COR	Tue, Jun 23, 1998	7.52	7.55	7.36	7.36
813	NYSE	COR	Mon, Jun 22, 1998	7.63	7.64	7.46	7.50
812	NYSE	COR	Fri, Jun 19, 1998	7.84	7.92	7.59	7.63
811	NYSE	COR	Thu, Jun 18, 1998	7.59	7.85	7.58	7.84
810	NYSE	COR	Wed, Jun 17, 1998	7.31	7.67	7.31	7.63
809	NYSE	COR	Tue, Jun 16, 1998	7.04	7.35	7.04	7.31
808	NYSE	COR	Mon, Jun 15, 1998	7.13	7.18	7.01	7.01
807	NYSE	COR	Fri, Jun 12, 1998	6.81	7.20	6.81	7.20
806	NYSE	COR	Thu, Jun 11, 1998	6.76	6.84	6.75	6.81
805	NYSE	COR	Wed, Jun 10, 1998	6.73	6.81	6.70	6.76
804	NYSE	COR	Tue, Jun 9, 1998	6.75	6.75	6.70	6.71
803	NYSE	COR	Mon, Jun 8, 1998	6.52	6.63	6.52	6.63
802	NYSE	COR	Fri, Jun 5, 1998	6.49	6.56	6.45	6.52
801	NYSE	COR	Thu, Jun 4, 1998	6.59	6.59	6.49	6.50
800	NYSE	COR	Wed, Jun 3, 1998	6.63	6.63	6.55	6.57
799	NYSE	COR	Tue, Jun 2, 1998	6.66	6.66	6.60	6.63
798	NYSE	COR	Mon, Jun 1, 1998	6.81	6.84	6.64	6.67
797	NYSE	COR	Fri, May 29, 1998	6.69	6.94	6.69	6.80
796	NYSE	COR	Thu, May 28, 1998	6.39	6.70	6.39	6.66
795	NYSE	COR	Wed, May 27, 1998	6.49	6.49	6.31	6.38
794	NYSE	COR	Tue, May 26, 1998	6.64	6.64	6.52	6.52
793	NYSE	COR	Fri, May 22, 1998	6.33	6.44	6.30	6.42
792	NYSE	COR	Thu, May 21, 1998	6.42	6.43	6.38	6.38
791	NYSE	COR	Wed, May 20, 1998	6.48	6.48	6.36	6.42
790	NYSE	COR	Tue, May 19, 1998	6.53	6.63	6.45	6.45
789	NYSE	COR	Mon, May 18, 1998	6.56	6.56	6.50	6.50
788	NYSE	COR	Fri, May 15, 1998	6.60	6.63	6.56	6.59
787	NYSE	COR	Thu, May 14, 1998	6.69	6.69	6.58	6.62
786	NYSE	COR	Wed, May 13, 1998	6.70	6.75	6.68	6.68
785	NYSE	COR	Tue, May 12, 1998	6.73	6.74	6.64	6.69
784	NYSE	COR	Mon, May 11, 1998	6.72	6.80	6.72	6.73
783	NYSE	COR	Fri, May 8, 1998	6.73	6.82	6.66	6.72
782	NYSE	COR	Thu, May 7, 1998	6.80	6.88	6.77	6.80
781	NYSE	COR	Wed, May 6, 1998	6.94	6.94	6.82	6.83
780	NYSE	COR	Tue, May 5, 1998	6.96	6.96	6.85	6.94
779	NYSE	COR	Mon, May 4, 1998	6.94	6.99	6.88	6.95
778	NYSE	COR	Fri, May 1, 1998	6.80	7.00	6.78	6.91
777	NYSE	COR	Thu, Apr 30, 1998	6.88	6.89	6.73	6.81
776	NYSE	COR	Wed, Apr 29, 1998	7.00	7.00	6.81	6.84
775	NYSE	COR	Tue, Apr 28, 1998	7.19	7.24	6.98	7.02
774	NYSE	COR	Mon, Apr 27, 1998	7.25	7.25	7.06	7.06
773	NYSE	COR	Fri, Apr 24, 1998	7.36	7.40	7.32	7.32
772	NYSE	COR	Thu, Apr 23, 1998	7.40	7.42	7.38	7.39
771	NYSE	COR	Wed, Apr 22, 1998	7.33	7.41	7.33	7.41
770	NYSE	COR	Tue, Apr 21, 1998	7.52	7.52	7.34	7.36
769	NYSE	COR	Mon, Apr 20, 1998	7.63	7.63	7.52	7.55
768	NYSE	COR	Fri, Apr 17, 1998	7.60	7.63	7.59	7.61
767	NYSE	COR	Thu, Apr 16, 1998	7.62	7.63	7.57	7.62
766	NYSE	COR	Wed, Apr 15, 1998	7.63	7.70	7.59	7.59
765	NYSE	COR	Tue, Apr 14, 1998	7.66	7.66	7.58	7.59
764	NYSE	COR	Mon, Apr 13, 1998	7.69	7.70	7.66	7.67
763	NYSE	COR	Thu, Apr 9, 1998	7.72	7.73	7.61	7.62
762	NYSE	COR	Wed, Apr 8, 1998	7.75	7.75	7.66	7.70
761	NYSE	COR	Tue, Apr 7, 1998	7.77	7.81	7.68	7.77
760	NYSE	COR	Mon, Apr 6, 1998	7.84	8.00	7.77	7.79
759	NYSE	COR	Fri, Apr 3, 1998	7.88	7.92	7.84	7.88
758	NYSE	COR	Thu, Apr 2, 1998	7.77	7.93	7.77	7.88
757	NYSE	COR	Wed, Apr 1, 1998	7.50	7.81	7.49	7.77
756	NYSE	COR	Tue, Mar 31, 1998	7.34	7.52	7.34	7.52
755	NYSE	COR	Mon, Mar 30, 1998	7.38	7.38	7.29	7.31
754	NYSE	COR	Fri, Mar 27, 1998	7.38	7.39	7.36	7.38
753	NYSE	COR	Thu, Mar 26, 1998	7.45	7.45	7.35	7.35
752	NYSE	COR	Wed, Mar 25, 1998	7.41	7.52	7.39	7.43
751	NYSE	COR	Tue, Mar 24, 1998	7.39	7.41	7.37	7.38
750	NYSE	COR	Mon, Mar 23, 1998	7.38	7.39	7.37	7.37
749	NYSE	COR	Fri, Mar 20, 1998	7.43	7.43	7.36	7.38
748	NYSE	COR	Thu, Mar 19, 1998	7.37	7.50	7.37	7.46
747	NYSE	COR	Wed, Mar 18, 1998	7.44	7.47	7.31	7.37
746	NYSE	COR	Tue, Mar 17, 1998	7.52	7.53	7.47	7.47
745	NYSE	COR	Mon, Mar 16, 1998	7.41	7.50	7.39	7.48
744	NYSE	COR	Fri, Mar 13, 1998	7.55	7.62	7.38	7.44
743	NYSE	COR	Thu, Mar 12, 1998	7.45	7.58	7.45	7.58
742	NYSE	COR	Wed, Mar 11, 1998	7.44	7.52	7.44	7.46
741	NYSE	COR	Tue, Mar 10, 1998	7.46	7.49	7.38	7.41
740	NYSE	COR	Mon, Mar 9, 1998	7.41	7.52	7.34	7.46
739	NYSE	COR	Fri, Mar 6, 1998	7.30	7.53	7.27	7.43
738	NYSE	COR	Thu, Mar 5, 1998	7.18	7.36	7.13	7.27
737	NYSE	COR	Wed, Mar 4, 1998	6.94	7.25	6.88	7.21
736	NYSE	COR	Tue, Mar 3, 1998	7.15	7.25	7.09	7.09
735	NYSE	COR	Mon, Mar 2, 1998	7.33	7.33	7.08	7.18
734	NYSE	COR	Fri, Feb 27, 1998	7.17	7.33	7.17	7.31
733	NYSE	COR	Thu, Feb 26, 1998	7.38	7.38	7.25	7.30
732	NYSE	COR	Wed, Feb 25, 1998	7.50	7.50	7.28	7.32
731	NYSE	COR	Tue, Feb 24, 1998	7.88	7.88	7.44	7.52
730	NYSE	COR	Mon, Feb 23, 1998	7.61	7.92	7.59	7.92
729	NYSE	COR	Fri, Feb 20, 1998	7.75	7.78	7.53	7.58
728	NYSE	COR	Thu, Feb 19, 1998	7.72	7.88	7.64	7.77
727	NYSE	COR	Wed, Feb 18, 1998	7.67	7.71	7.63	7.69
726	NYSE	COR	Tue, Feb 17, 1998	7.51	7.86	7.51	7.67
725	NYSE	COR	Fri, Feb 13, 1998	7.45	7.54	7.45	7.50
724	NYSE	COR	Thu, Feb 12, 1998	7.38	7.48	7.16	7.45
723	NYSE	COR	Wed, Feb 11, 1998	7.30	7.47	7.15	7.38
722	NYSE	COR	Tue, Feb 10, 1998	7.52	7.53	7.27	7.27
721	NYSE	COR	Mon, Feb 9, 1998	7.55	7.55	7.43	7.49
720	NYSE	COR	Fri, Feb 6, 1998	7.34	7.59	7.34	7.53
719	NYSE	COR	Thu, Feb 5, 1998	7.24	7.38	7.24	7.34
718	NYSE	COR	Wed, Feb 4, 1998	7.27	7.27	7.20	7.26
717	NYSE	COR	Tue, Feb 3, 1998	7.30	7.30	7.22	7.24
716	NYSE	COR	Mon, Feb 2, 1998	7.11	7.33	7.09	7.30
715	NYSE	COR	Fri, Jan 30, 1998	7.19	7.23	7.08	7.08
714	NYSE	COR	Thu, Jan 29, 1998	7.43	7.43	7.07	7.13
713	NYSE	COR	Wed, Jan 28, 1998	7.09	7.21	7.09	7.20
712	NYSE	COR	Tue, Jan 27, 1998	7.19	7.20	7.03	7.03
711	NYSE	COR	Mon, Jan 26, 1998	7.09	7.27	7.09	7.20
710	NYSE	COR	Fri, Jan 23, 1998	7.28	7.30	7.01	7.09
709	NYSE	COR	Thu, Jan 22, 1998	7.28	7.34	7.22	7.25
708	NYSE	COR	Wed, Jan 21, 1998	7.14	7.33	7.14	7.27
707	NYSE	COR	Tue, Jan 20, 1998	7.27	7.27	7.00	7.09
706	NYSE	COR	Fri, Jan 16, 1998	7.16	7.35	7.16	7.24
705	NYSE	COR	Thu, Jan 15, 1998	6.96	7.18	6.94	7.13
704	NYSE	COR	Wed, Jan 14, 1998	6.86	6.99	6.84	6.96
703	NYSE	COR	Tue, Jan 13, 1998	6.73	6.83	6.70	6.83
702	NYSE	COR	Mon, Jan 12, 1998	6.75	6.81	6.71	6.72
701	NYSE	COR	Fri, Jan 9, 1998	7.13	7.14	6.89	6.92
700	NYSE	COR	Thu, Jan 8, 1998	7.08	7.18	7.06	7.15
699	NYSE	COR	Wed, Jan 7, 1998	7.03	7.11	6.99	7.11
698	NYSE	COR	Tue, Jan 6, 1998	7.20	7.20	7.00	7.04
697	NYSE	COR	Mon, Jan 5, 1998	7.20	7.27	7.14	7.17
696	NYSE	COR	Fri, Jan 2, 1998	7.28	7.35	7.23	7.23
695	NYSE	COR	Wed, Dec 31, 1997	7.13	7.41	7.13	7.28
694	NYSE	COR	Tue, Dec 30, 1997	6.77	7.16	6.77	7.09
693	NYSE	COR	Mon, Dec 29, 1997	6.69	6.78	6.69	6.76
692	NYSE	COR	Fri, Dec 26, 1997	6.70	6.70	6.67	6.70
691	NYSE	COR	Wed, Dec 24, 1997	6.81	6.81	6.66	6.73
690	NYSE	COR	Tue, Dec 23, 1997	6.88	6.88	6.70	6.84
689	NYSE	COR	Mon, Dec 22, 1997	6.75	6.88	6.73	6.88
688	NYSE	COR	Fri, Dec 19, 1997	6.66	6.75	6.50	6.74
687	NYSE	COR	Thu, Dec 18, 1997	6.96	6.96	6.70	6.75
686	NYSE	COR	Wed, Dec 17, 1997	7.11	7.11	6.84	6.96
685	NYSE	COR	Tue, Dec 16, 1997	7.13	7.19	7.09	7.09
684	NYSE	COR	Mon, Dec 15, 1997	7.20	7.20	7.13	7.13
683	NYSE	COR	Fri, Dec 12, 1997	7.20	7.24	7.14	7.18
682	NYSE	COR	Thu, Dec 11, 1997	7.31	7.33	7.17	7.18
681	NYSE	COR	Wed, Dec 10, 1997	7.41	7.42	7.33	7.33
680	NYSE	COR	Tue, Dec 9, 1997	7.63	7.69	7.40	7.40
679	NYSE	COR	Mon, Dec 8, 1997	7.98	7.98	7.62	7.63
678	NYSE	COR	Fri, Dec 5, 1997	8.17	8.17	7.98	7.98
677	NYSE	COR	Thu, Dec 4, 1997	8.16	8.29	8.16	8.20
676	NYSE	COR	Wed, Dec 3, 1997	8.04	8.16	8.01	8.16
675	NYSE	COR	Tue, Dec 2, 1997	8.11	8.13	7.95	8.01
674	NYSE	COR	Mon, Dec 1, 1997	8.09	8.12	8.03	8.08
673	NYSE	COR	Fri, Nov 28, 1997	7.95	8.11	7.95	8.09
672	NYSE	COR	Wed, Nov 26, 1997	7.92	8.05	7.92	7.95
671	NYSE	COR	Tue, Nov 25, 1997	7.94	7.96	7.85	7.90
670	NYSE	COR	Mon, Nov 24, 1997	7.94	7.96	7.89	7.94
669	NYSE	COR	Fri, Nov 21, 1997	7.96	8.06	7.96	7.97
668	NYSE	COR	Thu, Nov 20, 1997	7.95	8.05	7.88	7.93
667	NYSE	COR	Wed, Nov 19, 1997	7.87	7.92	7.87	7.92
666	NYSE	COR	Tue, Nov 18, 1997	7.78	7.88	7.77	7.84
665	NYSE	COR	Mon, Nov 17, 1997	7.91	7.91	7.72	7.78
664	NYSE	COR	Fri, Nov 14, 1997	7.59	7.91	7.55	7.91
663	NYSE	COR	Thu, Nov 13, 1997	7.43	7.62	7.42	7.58
662	NYSE	COR	Wed, Nov 12, 1997	7.45	7.48	7.39	7.41
661	NYSE	COR	Tue, Nov 11, 1997	7.51	7.57	7.47	7.47
660	NYSE	COR	Mon, Nov 10, 1997	7.55	7.58	7.50	7.54
659	NYSE	COR	Fri, Nov 7, 1997	7.65	7.65	7.47	7.52
658	NYSE	COR	Thu, Nov 6, 1997	7.50	7.71	7.50	7.68
657	NYSE	COR	Wed, Nov 5, 1997	7.34	7.58	7.31	7.50
656	NYSE	COR	Tue, Nov 4, 1997	7.52	7.52	7.34	7.38
655	NYSE	COR	Mon, Nov 3, 1997	7.45	7.55	7.38	7.52
654	NYSE	COR	Fri, Oct 31, 1997	7.34	7.50	7.31	7.44
653	NYSE	COR	Thu, Oct 30, 1997	7.34	7.38	7.20	7.31
652	NYSE	COR	Wed, Oct 29, 1997	7.24	7.52	7.24	7.38
651	NYSE	COR	Tue, Oct 28, 1997	6.95	7.24	6.91	7.20
650	NYSE	COR	Mon, Oct 27, 1997	7.45	7.46	7.19	7.20
649	NYSE	COR	Fri, Oct 24, 1997	7.36	7.51	7.36	7.46
648	NYSE	COR	Thu, Oct 23, 1997	7.34	7.39	7.33	7.36
647	NYSE	COR	Wed, Oct 22, 1997	7.41	7.42	7.26	7.42
646	NYSE	COR	Tue, Oct 21, 1997	7.40	7.42	7.36	7.40
645	NYSE	COR	Mon, Oct 20, 1997	7.48	7.48	7.38	7.38
644	NYSE	COR	Fri, Oct 17, 1997	7.59	7.63	7.30	7.51
643	NYSE	COR	Thu, Oct 16, 1997	7.67	7.74	7.63	7.63
642	NYSE	COR	Wed, Oct 15, 1997	7.78	7.80	7.68	7.70
641	NYSE	COR	Tue, Oct 14, 1997	7.70	7.81	7.70	7.75
640	NYSE	COR	Mon, Oct 13, 1997	7.63	7.75	7.63	7.70
639	NYSE	COR	Fri, Oct 10, 1997	7.67	7.69	7.56	7.61
638	NYSE	COR	Thu, Oct 9, 1997	7.53	7.72	7.44	7.72
637	NYSE	COR	Wed, Oct 8, 1997	7.34	7.66	7.32	7.56
636	NYSE	COR	Tue, Oct 7, 1997	7.24	7.34	7.19	7.34
635	NYSE	COR	Mon, Oct 6, 1997	7.37	7.38	7.24	7.24
634	NYSE	COR	Fri, Oct 3, 1997	7.31	7.38	7.27	7.34
633	NYSE	COR	Thu, Oct 2, 1997	7.25	7.33	7.25	7.30
632	NYSE	COR	Wed, Oct 1, 1997	7.30	7.32	7.20	7.25
631	NYSE	COR	Tue, Sep 30, 1997	7.43	7.44	7.25	7.30
630	NYSE	COR	Mon, Sep 29, 1997	7.47	7.47	7.42	7.44
629	NYSE	COR	Fri, Sep 26, 1997	7.52	7.54	7.41	7.44
628	NYSE	COR	Thu, Sep 25, 1997	7.47	7.52	7.44	7.49
627	NYSE	COR	Wed, Sep 24, 1997	7.53	7.53	7.34	7.49
626	NYSE	COR	Tue, Sep 23, 1997	7.63	8.16	7.50	7.53
625	NYSE	COR	Mon, Sep 22, 1997	6.73	6.75	6.69	6.71
624	NYSE	COR	Fri, Sep 19, 1997	6.88	6.88	6.69	6.73
623	NYSE	COR	Thu, Sep 18, 1997	6.99	7.02	6.88	6.89
622	NYSE	COR	Wed, Sep 17, 1997	6.94	7.02	6.93	6.98
621	NYSE	COR	Tue, Sep 16, 1997	6.89	7.03	6.89	6.94
620	NYSE	COR	Mon, Sep 15, 1997	6.96	6.96	6.88	6.90
619	NYSE	COR	Fri, Sep 12, 1997	6.62	7.00	6.60	6.99
618	NYSE	COR	Thu, Sep 11, 1997	6.63	6.64	6.57	6.62
617	NYSE	COR	Wed, Sep 10, 1997	6.63	6.67	6.63	6.65
616	NYSE	COR	Tue, Sep 9, 1997	6.63	6.63	6.56	6.63
615	NYSE	COR	Mon, Sep 8, 1997	6.57	6.63	6.53	6.63
614	NYSE	COR	Fri, Sep 5, 1997	6.48	6.63	6.44	6.57
613	NYSE	COR	Thu, Sep 4, 1997	6.41	6.47	6.38	6.47
612	NYSE	COR	Wed, Sep 3, 1997	6.35	6.41	6.33	6.41
611	NYSE	COR	Tue, Sep 2, 1997	6.26	6.36	6.26	6.35
610	NYSE	COR	Fri, Aug 29, 1997	6.16	6.31	6.16	6.26
609	NYSE	COR	Thu, Aug 28, 1997	6.09	6.16	5.99	6.16
608	NYSE	COR	Wed, Aug 27, 1997	6.06	6.09	5.95	6.09
607	NYSE	COR	Tue, Aug 26, 1997	6.14	6.22	5.89	5.94
606	NYSE	COR	Mon, Aug 25, 1997	6.31	6.49	6.09	6.14
605	NYSE	COR	Fri, Aug 22, 1997	6.10	6.17	6.08	6.17
604	NYSE	COR	Thu, Aug 21, 1997	6.16	6.16	6.13	6.13
603	NYSE	COR	Wed, Aug 20, 1997	6.16	6.16	6.13	6.16
602	NYSE	COR	Tue, Aug 19, 1997	6.04	6.17	6.03	6.16
601	NYSE	COR	Mon, Aug 18, 1997	5.98	6.04	5.98	6.04
600	NYSE	COR	Fri, Aug 15, 1997	6.06	6.06	5.95	5.97
599	NYSE	COR	Thu, Aug 14, 1997	5.94	6.06	5.94	6.06
598	NYSE	COR	Wed, Aug 13, 1997	5.89	5.95	5.81	5.94
597	NYSE	COR	Tue, Aug 12, 1997	5.91	5.93	5.88	5.89
596	NYSE	COR	Mon, Aug 11, 1997	5.81	5.88	5.77	5.88
595	NYSE	COR	Fri, Aug 8, 1997	6.03	6.05	5.80	5.80
594	NYSE	COR	Thu, Aug 7, 1997	5.99	6.12	5.97	6.02
593	NYSE	COR	Wed, Aug 6, 1997	6.14	6.14	5.95	5.98
592	NYSE	COR	Tue, Aug 5, 1997	6.09	6.22	6.08	6.16
591	NYSE	COR	Mon, Aug 4, 1997	6.06	6.09	5.95	6.09
590	NYSE	COR	Fri, Aug 1, 1997	5.86	6.11	5.84	6.08
589	NYSE	COR	Thu, Jul 31, 1997	5.84	5.89	5.78	5.88
588	NYSE	COR	Wed, Jul 30, 1997	5.95	5.95	5.77	5.85
587	NYSE	COR	Tue, Jul 29, 1997	5.91	6.02	5.91	5.98
586	NYSE	COR	Mon, Jul 28, 1997	5.86	5.97	5.86	5.94
585	NYSE	COR	Fri, Jul 25, 1997	5.84	5.90	5.81	5.87
584	NYSE	COR	Thu, Jul 24, 1997	5.91	5.91	5.81	5.88
583	NYSE	COR	Wed, Jul 23, 1997	5.80	5.91	5.64	5.91
582	NYSE	COR	Tue, Jul 22, 1997	5.90	5.90	5.77	5.80
581	NYSE	COR	Mon, Jul 21, 1997	6.08	6.08	5.88	5.90
580	NYSE	COR	Fri, Jul 18, 1997	6.10	6.10	6.01	6.09
579	NYSE	COR	Thu, Jul 17, 1997	6.04	6.13	6.04	6.10
578	NYSE	COR	Wed, Jul 16, 1997	6.13	6.13	6.02	6.04
577	NYSE	COR	Tue, Jul 15, 1997	6.09	6.19	6.09	6.13
576	NYSE	COR	Mon, Jul 14, 1997	6.09	6.13	6.06	6.09
575	NYSE	COR	Fri, Jul 11, 1997	6.07	6.07	6.02	6.06
574	NYSE	COR	Thu, Jul 10, 1997	6.05	6.06	6.03	6.05
573	NYSE	COR	Wed, Jul 9, 1997	6.02	6.09	6.02	6.05
572	NYSE	COR	Tue, Jul 8, 1997	6.13	6.13	6.03	6.03
571	NYSE	COR	Mon, Jul 7, 1997	6.14	6.20	6.08	6.11
570	NYSE	COR	Thu, Jul 3, 1997	6.11	6.16	6.09	6.14
569	NYSE	COR	Wed, Jul 2, 1997	6.08	6.16	6.08	6.08
568	NYSE	COR	Tue, Jul 1, 1997	6.20	6.20	6.02	6.05
567	NYSE	COR	Mon, Jun 30, 1997	5.83	6.42	5.80	6.23
566	NYSE	COR	Fri, Jun 27, 1997	5.91	5.95	5.67	5.80
565	NYSE	COR	Thu, Jun 26, 1997	5.99	6.03	5.89	5.93
564	NYSE	COR	Wed, Jun 25, 1997	6.20	6.20	5.97	5.99
563	NYSE	COR	Tue, Jun 24, 1997	6.11	6.23	6.11	6.20
562	NYSE	COR	Mon, Jun 23, 1997	6.19	6.19	6.09	6.11
561	NYSE	COR	Fri, Jun 20, 1997	6.25	6.31	6.17	6.22
560	NYSE	COR	Thu, Jun 19, 1997	6.27	6.36	6.23	6.34
559	NYSE	COR	Wed, Jun 18, 1997	6.14	6.34	6.08	6.25
558	NYSE	COR	Tue, Jun 17, 1997	6.09	6.17	6.03	6.16
557	NYSE	COR	Mon, Jun 16, 1997	5.94	6.09	5.92	6.09
556	NYSE	COR	Fri, Jun 13, 1997	5.89	5.91	5.83	5.91
555	NYSE	COR	Thu, Jun 12, 1997	5.86	5.89	5.75	5.81
554	NYSE	COR	Wed, Jun 11, 1997	5.77	5.86	5.77	5.86
553	NYSE	COR	Tue, Jun 10, 1997	5.63	5.78	5.63	5.77
552	NYSE	COR	Mon, Jun 9, 1997	5.48	5.66	5.48	5.63
551	NYSE	COR	Fri, Jun 6, 1997	5.41	5.47	5.37	5.45
550	NYSE	COR	Thu, Jun 5, 1997	5.42	5.44	5.28	5.44
549	NYSE	COR	Wed, Jun 4, 1997	5.50	5.52	5.45	5.45
548	NYSE	COR	Tue, Jun 3, 1997	5.45	5.53	5.44	5.50
547	NYSE	COR	Mon, Jun 2, 1997	5.34	5.50	5.28	5.48
546	NYSE	COR	Fri, May 30, 1997	5.28	5.41	5.27	5.33
545	NYSE	COR	Thu, May 29, 1997	5.17	5.33	5.16	5.31
544	NYSE	COR	Wed, May 28, 1997	5.17	5.33	5.16	5.19
543	NYSE	COR	Tue, May 27, 1997	5.27	5.30	5.16	5.19
542	NYSE	COR	Fri, May 23, 1997	5.34	5.36	5.28	5.30
541	NYSE	COR	Thu, May 22, 1997	5.45	5.45	5.31	5.36
540	NYSE	COR	Wed, May 21, 1997	5.39	5.50	5.39	5.45
539	NYSE	COR	Tue, May 20, 1997	5.30	5.41	5.28	5.39
538	NYSE	COR	Mon, May 19, 1997	5.33	5.33	5.28	5.30
537	NYSE	COR	Fri, May 16, 1997	5.47	5.48	5.34	5.36
536	NYSE	COR	Thu, May 15, 1997	5.50	5.50	5.41	5.44
535	NYSE	COR	Wed, May 14, 1997	5.50	5.63	5.50	5.50
534	NYSE	COR	Tue, May 13, 1997	5.53	5.53	5.45	5.47
533	NYSE	COR	Mon, May 12, 1997	5.44	5.53	5.39	5.52
532	NYSE	COR	Fri, May 9, 1997	5.47	5.50	5.38	5.42
531	NYSE	COR	Thu, May 8, 1997	5.47	5.50	5.44	5.48
530	NYSE	COR	Wed, May 7, 1997	5.58	5.58	5.39	5.47
529	NYSE	COR	Tue, May 6, 1997	5.64	5.77	5.55	5.58
528	NYSE	COR	Mon, May 5, 1997	5.53	5.63	5.53	5.63
527	NYSE	COR	Fri, May 2, 1997	5.63	5.67	5.59	5.63
526	NYSE	COR	Thu, May 1, 1997	5.61	5.63	5.52	5.58
525	NYSE	COR	Wed, Apr 30, 1997	5.75	5.75	5.53	5.58
524	NYSE	COR	Tue, Apr 29, 1997	5.69	5.81	5.69	5.77
523	NYSE	COR	Mon, Apr 28, 1997	5.66	5.67	5.63	5.66
522	NYSE	COR	Fri, Apr 25, 1997	5.66	5.66	5.63	5.66
521	NYSE	COR	Thu, Apr 24, 1997	5.66	5.70	5.64	5.66
520	NYSE	COR	Wed, Apr 23, 1997	5.70	5.72	5.66	5.67
519	NYSE	COR	Tue, Apr 22, 1997	5.69	5.72	5.69	5.72
518	NYSE	COR	Mon, Apr 21, 1997	5.72	5.72	5.70	5.72
517	NYSE	COR	Fri, Apr 18, 1997	5.67	5.69	5.66	5.69
516	NYSE	COR	Thu, Apr 17, 1997	5.72	5.75	5.67	5.70
515	NYSE	COR	Wed, Apr 16, 1997	5.72	5.81	5.69	5.69
514	NYSE	COR	Tue, Apr 15, 1997	5.58	5.75	5.58	5.75
513	NYSE	COR	Mon, Apr 14, 1997	5.42	5.59	5.42	5.58
512	NYSE	COR	Fri, Apr 11, 1997	5.52	5.53	5.42	5.44
511	NYSE	COR	Thu, Apr 10, 1997	5.55	5.55	5.47	5.52
510	NYSE	COR	Wed, Apr 9, 1997	5.52	5.61	5.50	5.52
509	NYSE	COR	Tue, Apr 8, 1997	5.58	5.58	5.50	5.50
508	NYSE	COR	Mon, Apr 7, 1997	5.55	5.69	5.50	5.58
507	NYSE	COR	Fri, Apr 4, 1997	5.58	5.58	5.47	5.47
506	NYSE	COR	Thu, Apr 3, 1997	5.69	5.69	5.59	5.59
505	NYSE	COR	Wed, Apr 2, 1997	5.75	5.75	5.63	5.66
504	NYSE	COR	Tue, Apr 1, 1997	5.48	5.72	5.45	5.72
503	NYSE	COR	Mon, Mar 31, 1997	5.91	5.91	5.47	5.47
502	NYSE	COR	Thu, Mar 27, 1997	5.81	6.00	5.80	5.88
501	NYSE	COR	Wed, Mar 26, 1997	5.88	5.88	5.52	5.81
500	NYSE	COR	Tue, Mar 25, 1997	5.97	5.97	5.75	5.88
499	NYSE	COR	Mon, Mar 24, 1997	6.22	6.22	5.97	5.97
498	NYSE	COR	Fri, Mar 21, 1997	6.36	6.36	6.16	6.19
497	NYSE	COR	Thu, Mar 20, 1997	6.44	6.44	6.31	6.36
496	NYSE	COR	Wed, Mar 19, 1997	6.53	6.55	6.42	6.42
495	NYSE	COR	Tue, Mar 18, 1997	6.42	6.55	6.42	6.55
494	NYSE	COR	Mon, Mar 17, 1997	6.47	6.47	6.41	6.42
493	NYSE	COR	Fri, Mar 14, 1997	6.56	6.56	6.48	6.50
492	NYSE	COR	Thu, Mar 13, 1997	6.48	6.58	6.39	6.55
491	NYSE	COR	Wed, Mar 12, 1997	6.55	6.56	6.50	6.52
490	NYSE	COR	Tue, Mar 11, 1997	6.56	6.56	6.48	6.56
489	NYSE	COR	Mon, Mar 10, 1997	6.63	6.63	6.48	6.53
488	NYSE	COR	Fri, Mar 7, 1997	6.55	6.63	6.53	6.63
487	NYSE	COR	Thu, Mar 6, 1997	6.41	6.59	6.41	6.55
486	NYSE	COR	Wed, Mar 5, 1997	6.36	6.41	6.36	6.41
485	NYSE	COR	Tue, Mar 4, 1997	6.27	6.41	6.27	6.34
484	NYSE	COR	Mon, Mar 3, 1997	6.30	6.30	6.25	6.27
483	NYSE	COR	Fri, Feb 28, 1997	6.27	6.30	6.25	6.30
482	NYSE	COR	Thu, Feb 27, 1997	6.19	6.31	6.19	6.27
481	NYSE	COR	Wed, Feb 26, 1997	6.25	6.25	6.13	6.17
480	NYSE	COR	Tue, Feb 25, 1997	6.19	6.25	6.16	6.25
479	NYSE	COR	Mon, Feb 24, 1997	6.14	6.20	6.14	6.19
478	NYSE	COR	Fri, Feb 21, 1997	5.83	6.17	5.83	6.16
477	NYSE	COR	Thu, Feb 20, 1997	5.92	5.92	5.75	5.83
476	NYSE	COR	Wed, Feb 19, 1997	6.00	6.00	5.86	5.92
475	NYSE	COR	Tue, Feb 18, 1997	5.81	6.05	5.81	6.02
474	NYSE	COR	Fri, Feb 14, 1997	5.88	5.91	5.78	5.78
473	NYSE	COR	Thu, Feb 13, 1997	5.91	5.92	5.86	5.88
472	NYSE	COR	Wed, Feb 12, 1997	6.09	6.11	5.94	5.94
471	NYSE	COR	Tue, Feb 11, 1997	6.22	6.22	6.08	6.08
470	NYSE	COR	Mon, Feb 10, 1997	6.30	6.30	6.25	6.25
469	NYSE	COR	Fri, Feb 7, 1997	6.38	6.38	6.30	6.30
468	NYSE	COR	Thu, Feb 6, 1997	6.36	6.38	6.34	6.36
467	NYSE	COR	Wed, Feb 5, 1997	6.38	6.41	6.33	6.34
466	NYSE	COR	Tue, Feb 4, 1997	6.22	6.47	6.20	6.41
465	NYSE	COR	Mon, Feb 3, 1997	6.13	6.31	6.13	6.22
464	NYSE	COR	Fri, Jan 31, 1997	6.03	6.28	6.03	6.13
463	NYSE	COR	Thu, Jan 30, 1997	5.97	6.02	5.95	6.00
462	NYSE	COR	Wed, Jan 29, 1997	5.66	6.00	5.66	5.97
461	NYSE	COR	Tue, Jan 28, 1997	5.44	5.58	5.44	5.56
460	NYSE	COR	Mon, Jan 27, 1997	5.56	5.56	5.44	5.44
459	NYSE	COR	Fri, Jan 24, 1997	5.52	5.53	5.48	5.53
458	NYSE	COR	Thu, Jan 23, 1997	5.63	5.63	5.50	5.50
457	NYSE	COR	Wed, Jan 22, 1997	5.59	5.66	5.58	5.64
456	NYSE	COR	Tue, Jan 21, 1997	5.53	5.59	5.53	5.56
455	NYSE	COR	Mon, Jan 20, 1997	5.53	5.56	5.50	5.56
454	NYSE	COR	Fri, Jan 17, 1997	5.48	5.59	5.48	5.52
453	NYSE	COR	Thu, Jan 16, 1997	5.59	5.66	5.55	5.55
452	NYSE	COR	Wed, Jan 15, 1997	5.47	5.61	5.31	5.56
451	NYSE	COR	Tue, Jan 14, 1997	5.78	5.80	5.33	5.50
450	NYSE	COR	Mon, Jan 13, 1997	5.77	5.80	5.75	5.77
449	NYSE	COR	Fri, Jan 10, 1997	5.59	5.80	5.59	5.78
448	NYSE	COR	Thu, Jan 9, 1997	5.61	5.61	5.39	5.56
447	NYSE	COR	Wed, Jan 8, 1997	5.73	5.73	5.64	5.64
446	NYSE	COR	Tue, Jan 7, 1997	5.70	5.73	5.66	5.73
445	NYSE	COR	Mon, Jan 6, 1997	5.73	5.77	5.72	5.73
444	NYSE	COR	Fri, Jan 3, 1997	5.70	5.73	5.66	5.72
443	NYSE	COR	Thu, Jan 2, 1997	6.00	6.00	5.69	5.69
442	NYSE	COR	Tue, Dec 31, 1996	5.61	6.03	5.61	6.03
441	NYSE	COR	Mon, Dec 30, 1996	5.47	5.63	5.47	5.59
440	NYSE	COR	Fri, Dec 27, 1996	5.44	5.47	5.44	5.47
439	NYSE	COR	Thu, Dec 26, 1996	5.44	5.44	5.41	5.41
438	NYSE	COR	Tue, Dec 24, 1996	5.44	5.44	5.41	5.41
437	NYSE	COR	Mon, Dec 23, 1996	5.41	5.44	5.36	5.42
436	NYSE	COR	Fri, Dec 20, 1996	5.34	5.42	5.33	5.38
435	NYSE	COR	Thu, Dec 19, 1996	5.41	5.41	5.34	5.34
434	NYSE	COR	Wed, Dec 18, 1996	5.28	5.41	5.22	5.41
433	NYSE	COR	Tue, Dec 17, 1996	5.31	5.31	5.25	5.28
432	NYSE	COR	Mon, Dec 16, 1996	5.44	5.44	5.23	5.28
431	NYSE	COR	Fri, Dec 13, 1996	5.48	5.48	5.41	5.42
430	NYSE	COR	Thu, Dec 12, 1996	5.38	5.53	5.38	5.52
429	NYSE	COR	Wed, Dec 11, 1996	5.61	5.61	5.38	5.38
428	NYSE	COR	Tue, Dec 10, 1996	5.45	5.64	5.45	5.64
427	NYSE	COR	Mon, Dec 9, 1996	5.39	5.48	5.39	5.41
426	NYSE	COR	Fri, Dec 6, 1996	5.33	5.39	5.28	5.38
425	NYSE	COR	Thu, Dec 5, 1996	5.25	5.36	5.25	5.34
424	NYSE	COR	Wed, Dec 4, 1996	5.27	5.27	5.23	5.23
423	NYSE	COR	Tue, Dec 3, 1996	5.03	5.28	5.03	5.25
422	NYSE	COR	Mon, Dec 2, 1996	4.92	5.03	4.92	5.03
421	NYSE	COR	Fri, Nov 29, 1996	4.89	4.94	4.89	4.92
420	NYSE	COR	Wed, Nov 27, 1996	4.83	4.92	4.78	4.92
419	NYSE	COR	Tue, Nov 26, 1996	4.78	4.78	4.70	4.73
418	NYSE	COR	Mon, Nov 25, 1996	4.81	4.81	4.73	4.78
417	NYSE	COR	Fri, Nov 22, 1996	4.81	4.84	4.80	4.80
416	NYSE	COR	Thu, Nov 21, 1996	4.95	4.95	4.80	4.80
415	NYSE	COR	Wed, Nov 20, 1996	4.91	4.95	4.91	4.92
414	NYSE	COR	Tue, Nov 19, 1996	4.97	4.98	4.89	4.92
413	NYSE	COR	Mon, Nov 18, 1996	5.02	5.05	4.98	4.98
412	NYSE	COR	Fri, Nov 15, 1996	5.00	5.03	4.97	5.02
411	NYSE	COR	Thu, Nov 14, 1996	5.02	5.02	4.95	4.98
410	NYSE	COR	Wed, Nov 13, 1996	4.98	5.02	4.98	5.02
409	NYSE	COR	Tue, Nov 12, 1996	5.05	5.05	4.84	4.98
408	NYSE	COR	Mon, Nov 11, 1996	5.13	5.13	5.02	5.02
407	NYSE	COR	Fri, Nov 8, 1996	5.19	5.19	5.13	5.16
406	NYSE	COR	Thu, Nov 7, 1996	5.25	5.25	5.19	5.20
405	NYSE	COR	Wed, Nov 6, 1996	5.25	5.28	5.25	5.27
404	NYSE	COR	Tue, Nov 5, 1996	5.22	5.23	5.19	5.23
403	NYSE	COR	Mon, Nov 4, 1996	5.23	5.23	5.17	5.19
402	NYSE	COR	Fri, Nov 1, 1996	5.27	5.28	5.23	5.23
401	NYSE	COR	Thu, Oct 31, 1996	5.36	5.36	5.28	5.30
400	NYSE	COR	Wed, Oct 30, 1996	5.30	5.41	5.30	5.39
399	NYSE	COR	Tue, Oct 29, 1996	5.34	5.34	5.11	5.30
398	NYSE	COR	Mon, Oct 28, 1996	5.41	5.42	5.41	5.42
397	NYSE	COR	Fri, Oct 25, 1996	5.30	5.41	5.30	5.41
396	NYSE	COR	Thu, Oct 24, 1996	5.42	5.44	5.30	5.31
395	NYSE	COR	Wed, Oct 23, 1996	5.36	5.48	5.36	5.45
394	NYSE	COR	Tue, Oct 22, 1996	5.38	5.38	5.30	5.36
393	NYSE	COR	Mon, Oct 21, 1996	5.28	5.41	5.28	5.38
392	NYSE	COR	Fri, Oct 18, 1996	5.14	5.33	5.14	5.28
391	NYSE	COR	Thu, Oct 17, 1996	5.06	5.14	5.06	5.14
390	NYSE	COR	Wed, Oct 16, 1996	5.06	5.09	5.06	5.08
389	NYSE	COR	Tue, Oct 15, 1996	5.11	5.11	5.02	5.06
388	NYSE	COR	Mon, Oct 14, 1996	5.11	5.11	5.05	5.11
387	NYSE	COR	Fri, Oct 11, 1996	5.11	5.13	5.09	5.13
386	NYSE	COR	Thu, Oct 10, 1996	5.11	5.11	5.08	5.11
385	NYSE	COR	Wed, Oct 9, 1996	5.09	5.11	5.08	5.08
384	NYSE	COR	Tue, Oct 8, 1996	5.13	5.13	5.08	5.09
383	NYSE	COR	Mon, Oct 7, 1996	5.17	5.20	5.13	5.13
382	NYSE	COR	Fri, Oct 4, 1996	5.33	5.33	5.13	5.17
381	NYSE	COR	Thu, Oct 3, 1996	5.48	5.48	5.30	5.31
380	NYSE	COR	Wed, Oct 2, 1996	5.55	5.61	5.47	5.50
379	NYSE	COR	Tue, Oct 1, 1996	5.56	5.72	5.48	5.56
378	NYSE	COR	Mon, Sep 30, 1996	5.41	5.56	5.38	5.56
377	NYSE	COR	Fri, Sep 27, 1996	5.41	5.41	5.38	5.38
376	NYSE	COR	Thu, Sep 26, 1996	5.25	5.41	5.25	5.41
375	NYSE	COR	Wed, Sep 25, 1996	5.16	5.25	5.14	5.23
374	NYSE	COR	Tue, Sep 24, 1996	5.22	5.22	5.08	5.19
373	NYSE	COR	Mon, Sep 23, 1996	4.95	5.28	4.95	5.20
372	NYSE	COR	Fri, Sep 20, 1996	4.89	4.92	4.89	4.92
371	NYSE	COR	Thu, Sep 19, 1996	4.89	4.91	4.88	4.89
370	NYSE	COR	Wed, Sep 18, 1996	4.83	4.91	4.83	4.91
369	NYSE	COR	Tue, Sep 17, 1996	4.83	4.88	4.78	4.86
368	NYSE	COR	Mon, Sep 16, 1996	4.88	4.88	4.80	4.84
367	NYSE	COR	Fri, Sep 13, 1996	4.95	4.95	4.84	4.88
366	NYSE	COR	Thu, Sep 12, 1996	4.88	5.03	4.86	4.94
365	NYSE	COR	Wed, Sep 11, 1996	4.75	4.88	4.67	4.84
364	NYSE	COR	Tue, Sep 10, 1996	4.70	4.78	4.69	4.78
363	NYSE	COR	Mon, Sep 9, 1996	4.80	4.80	4.63	4.66
362	NYSE	COR	Fri, Sep 6, 1996	4.91	4.91	4.77	4.77
361	NYSE	COR	Thu, Sep 5, 1996	4.86	5.00	4.86	4.92
360	NYSE	COR	Wed, Sep 4, 1996	4.78	4.89	4.77	4.88
359	NYSE	COR	Tue, Sep 3, 1996	4.73	4.80	4.72	4.78
358	NYSE	COR	Fri, Aug 30, 1996	4.75	4.78	4.72	4.77
357	NYSE	COR	Thu, Aug 29, 1996	4.75	4.78	4.75	4.75
356	NYSE	COR	Wed, Aug 28, 1996	4.63	4.83	4.63	4.77
355	NYSE	COR	Tue, Aug 27, 1996	4.50	4.63	4.50	4.61
354	NYSE	COR	Mon, Aug 26, 1996	4.47	4.52	4.47	4.50
353	NYSE	COR	Fri, Aug 23, 1996	4.39	4.45	4.39	4.45
352	NYSE	COR	Thu, Aug 22, 1996	4.36	4.38	4.34	4.38
351	NYSE	COR	Wed, Aug 21, 1996	4.34	4.38	4.34	4.38
350	NYSE	COR	Tue, Aug 20, 1996	4.34	4.34	4.31	4.34
349	NYSE	COR	Mon, Aug 19, 1996	4.36	4.38	4.31	4.34
348	NYSE	COR	Fri, Aug 16, 1996	4.31	4.36	4.31	4.36
347	NYSE	COR	Thu, Aug 15, 1996	4.31	4.33	4.30	4.30
346	NYSE	COR	Wed, Aug 14, 1996	4.28	4.34	4.28	4.34
345	NYSE	COR	Tue, Aug 13, 1996	4.36	4.36	4.25	4.25
344	NYSE	COR	Mon, Aug 12, 1996	4.42	4.42	4.33	4.33
343	NYSE	COR	Fri, Aug 9, 1996	4.39	4.42	4.36	4.39
342	NYSE	COR	Thu, Aug 8, 1996	4.41	4.42	4.33	4.42
341	NYSE	COR	Wed, Aug 7, 1996	4.31	4.48	4.31	4.42
340	NYSE	COR	Tue, Aug 6, 1996	4.34	4.34	4.30	4.34
339	NYSE	COR	Mon, Aug 5, 1996	4.34	4.36	4.28	4.34
338	NYSE	COR	Fri, Aug 2, 1996	4.25	4.34	4.25	4.31
337	NYSE	COR	Thu, Aug 1, 1996	4.27	4.28	4.23	4.27
336	NYSE	COR	Wed, Jul 31, 1996	4.19	4.36	4.19	4.30
335	NYSE	COR	Tue, Jul 30, 1996	4.16	4.19	4.16	4.19
334	NYSE	COR	Mon, Jul 29, 1996	3.95	4.22	3.95	4.16
333	NYSE	COR	Fri, Jul 26, 1996	3.81	3.95	3.81	3.95
332	NYSE	COR	Thu, Jul 25, 1996	3.80	3.86	3.78	3.81
331	NYSE	COR	Wed, Jul 24, 1996	3.80	3.81	3.75	3.78
330	NYSE	COR	Tue, Jul 23, 1996	3.89	3.89	3.80	3.80
329	NYSE	COR	Mon, Jul 22, 1996	3.84	3.84	3.77	3.84
328	NYSE	COR	Fri, Jul 19, 1996	3.84	3.86	3.83	3.86
327	NYSE	COR	Thu, Jul 18, 1996	3.63	3.81	3.63	3.80
326	NYSE	COR	Wed, Jul 17, 1996	3.59	3.67	3.56	3.59
325	NYSE	COR	Tue, Jul 16, 1996	3.66	3.67	3.48	3.50
324	NYSE	COR	Mon, Jul 15, 1996	3.86	3.88	3.59	3.66
323	NYSE	COR	Fri, Jul 12, 1996	3.88	3.89	3.80	3.86
322	NYSE	COR	Thu, Jul 11, 1996	3.94	3.94	3.75	3.84
321	NYSE	COR	Wed, Jul 10, 1996	3.98	3.98	3.92	3.95
320	NYSE	COR	Tue, Jul 9, 1996	3.86	4.02	3.86	3.98
319	NYSE	COR	Mon, Jul 8, 1996	3.91	3.91	3.81	3.83
318	NYSE	COR	Fri, Jul 5, 1996	3.97	3.97	3.92	3.92
317	NYSE	COR	Wed, Jul 3, 1996	4.03	4.03	3.97	4.00
316	NYSE	COR	Tue, Jul 2, 1996	4.06	4.06	3.97	4.00
315	NYSE	COR	Mon, Jul 1, 1996	4.13	4.13	4.08	4.09
314	NYSE	COR	Fri, Jun 28, 1996	4.13	4.16	4.09	4.16
313	NYSE	COR	Thu, Jun 27, 1996	4.08	4.13	4.05	4.13
312	NYSE	COR	Wed, Jun 26, 1996	4.13	4.14	4.08	4.08
311	NYSE	COR	Tue, Jun 25, 1996	4.17	4.19	4.06	4.09
310	NYSE	COR	Mon, Jun 24, 1996	4.22	4.22	4.16	4.17
309	NYSE	COR	Fri, Jun 21, 1996	4.03	4.17	4.03	4.17
308	NYSE	COR	Thu, Jun 20, 1996	4.03	4.09	3.95	4.03
307	NYSE	COR	Wed, Jun 19, 1996	4.03	4.09	4.00	4.06
306	NYSE	COR	Tue, Jun 18, 1996	4.02	4.06	4.00	4.06
305	NYSE	COR	Mon, Jun 17, 1996	4.02	4.09	4.00	4.02
304	NYSE	COR	Fri, Jun 14, 1996	4.06	4.06	4.00	4.02
303	NYSE	COR	Thu, Jun 13, 1996	4.09	4.19	4.05	4.08
302	NYSE	COR	Wed, Jun 12, 1996	4.19	4.20	4.09	4.09
301	NYSE	COR	Tue, Jun 11, 1996	4.25	4.25	4.20	4.22
300	NYSE	COR	Mon, Jun 10, 1996	4.22	4.31	4.20	4.25
299	NYSE	COR	Fri, Jun 7, 1996	4.28	4.28	4.19	4.20
298	NYSE	COR	Thu, Jun 6, 1996	4.34	4.34	4.20	4.28
297	NYSE	COR	Wed, Jun 5, 1996	4.47	4.56	4.38	4.38
296	NYSE	COR	Tue, Jun 4, 1996	4.38	4.50	4.28	4.47
295	NYSE	COR	Mon, Jun 3, 1996	4.20	4.22	4.19	4.19
294	NYSE	COR	Fri, May 31, 1996	4.25	4.25	4.16	4.22
293	NYSE	COR	Thu, May 30, 1996	4.28	4.30	4.25	4.28
292	NYSE	COR	Wed, May 29, 1996	4.25	4.27	4.13	4.22
291	NYSE	COR	Tue, May 28, 1996	4.38	4.38	4.27	4.27
290	NYSE	COR	Fri, May 24, 1996	4.34	4.41	4.33	4.33
289	NYSE	COR	Thu, May 23, 1996	4.34	4.38	4.34	4.36
288	NYSE	COR	Wed, May 22, 1996	4.41	4.41	4.34	4.34
287	NYSE	COR	Tue, May 21, 1996	4.44	4.50	4.44	4.44
286	NYSE	COR	Mon, May 20, 1996	4.56	4.56	4.44	4.56
285	NYSE	COR	Fri, May 17, 1996	4.56	4.56	4.44	4.44
284	NYSE	COR	Thu, May 16, 1996	4.50	4.53	4.50	4.53
283	NYSE	COR	Wed, May 15, 1996	4.47	4.50	4.44	4.44
282	NYSE	COR	Tue, May 14, 1996	4.56	4.56	4.44	4.47
281	NYSE	COR	Mon, May 13, 1996	4.53	4.56	4.53	4.53
280	NYSE	COR	Fri, May 10, 1996	4.53	4.63	4.53	4.56
279	NYSE	COR	Thu, May 9, 1996	4.63	4.63	4.53	4.56
278	NYSE	COR	Wed, May 8, 1996	4.63	4.63	4.53	4.56
277	NYSE	COR	Tue, May 7, 1996	4.56	4.66	4.53	4.53
276	NYSE	COR	Mon, May 6, 1996	4.56	4.66	4.56	4.63
275	NYSE	COR	Fri, May 3, 1996	4.56	4.66	4.56	4.66
274	NYSE	COR	Thu, May 2, 1996	4.56	4.66	4.56	4.63
273	NYSE	COR	Wed, May 1, 1996	4.41	4.66	4.41	4.66
272	NYSE	COR	Tue, Apr 30, 1996	4.34	4.50	4.34	4.50
271	NYSE	COR	Mon, Apr 29, 1996	4.59	4.69	4.25	4.34
270	NYSE	COR	Fri, Apr 26, 1996	4.69	4.69	4.59	4.63
269	NYSE	COR	Thu, Apr 25, 1996	4.69	4.69	4.59	4.69
268	NYSE	COR	Wed, Apr 24, 1996	4.69	4.69	4.59	4.69
267	NYSE	COR	Tue, Apr 23, 1996	4.53	4.69	4.50	4.56
266	NYSE	COR	Mon, Apr 22, 1996	4.41	4.53	4.41	4.53
265	NYSE	COR	Fri, Apr 19, 1996	4.38	4.41	4.28	4.41
264	NYSE	COR	Thu, Apr 18, 1996	4.38	4.38	4.28	4.38
263	NYSE	COR	Wed, Apr 17, 1996	4.22	4.41	4.19	4.28
262	NYSE	COR	Tue, Apr 16, 1996	4.22	4.25	4.16	4.16
261	NYSE	COR	Mon, Apr 15, 1996	4.16	4.25	4.16	4.16
260	NYSE	COR	Fri, Apr 12, 1996	4.19	4.25	4.19	4.25
259	NYSE	COR	Thu, Apr 11, 1996	4.16	4.25	4.16	4.16
258	NYSE	COR	Wed, Apr 10, 1996	4.16	4.25	4.16	4.16
257	NYSE	COR	Tue, Apr 9, 1996	4.20	4.25	4.16	4.20
256	NYSE	COR	Mon, Apr 8, 1996	4.13	4.22	4.13	4.19
255	NYSE	COR	Thu, Apr 4, 1996	4.16	4.25	4.16	4.25
254	NYSE	COR	Wed, Apr 3, 1996	4.19	4.19	4.16	4.16
253	NYSE	COR	Tue, Apr 2, 1996	4.13	4.19	4.09	4.17
252	NYSE	COR	Mon, Apr 1, 1996	4.06	4.19	4.06	4.13
251	NYSE	COR	Fri, Mar 29, 1996	4.19	4.19	4.06	4.13
250	NYSE	COR	Thu, Mar 28, 1996	4.19	4.19	4.09	4.09
249	NYSE	COR	Wed, Mar 27, 1996	4.13	4.19	4.13	4.13
248	NYSE	COR	Tue, Mar 26, 1996	4.19	4.19	4.13	4.16
247	NYSE	COR	Mon, Mar 25, 1996	4.16	4.25	4.14	4.17
246	NYSE	COR	Fri, Mar 22, 1996	4.20	4.22	4.17	4.22
245	NYSE	COR	Thu, Mar 21, 1996	4.11	4.22	4.11	4.22
244	NYSE	COR	Wed, Mar 20, 1996	4.09	4.22	4.09	4.22
243	NYSE	COR	Tue, Mar 19, 1996	3.94	4.22	3.94	4.09
242	NYSE	COR	Mon, Mar 18, 1996	3.94	4.03	3.88	4.00
241	NYSE	COR	Fri, Mar 15, 1996	3.78	3.94	3.78	3.94
240	NYSE	COR	Thu, Mar 14, 1996	3.75	3.91	3.73	3.91
239	NYSE	COR	Wed, Mar 13, 1996	3.72	3.78	3.69	3.77
238	NYSE	COR	Tue, Mar 12, 1996	3.72	3.72	3.66	3.72
237	NYSE	COR	Mon, Mar 11, 1996	3.72	3.72	3.66	3.66
236	NYSE	COR	Fri, Mar 8, 1996	3.69	3.78	3.66	3.69
235	NYSE	COR	Thu, Mar 7, 1996	3.78	3.91	3.78	3.83
234	NYSE	COR	Wed, Mar 6, 1996	3.69	3.69	3.69	3.69
233	NYSE	COR	Tue, Mar 5, 1996	3.56	3.66	3.56	3.66
232	NYSE	COR	Mon, Mar 4, 1996	3.50	3.63	3.50	3.56
231	NYSE	COR	Fri, Mar 1, 1996	3.50	3.63	3.50	3.50
230	NYSE	COR	Thu, Feb 29, 1996	3.53	3.63	3.50	3.63
229	NYSE	COR	Wed, Feb 28, 1996	3.52	3.63	3.50	3.63
228	NYSE	COR	Tue, Feb 27, 1996	3.59	3.69	3.52	3.56
227	NYSE	COR	Mon, Feb 26, 1996	3.69	3.69	3.59	3.59
226	NYSE	COR	Fri, Feb 23, 1996	3.67	3.69	3.63	3.63
225	NYSE	COR	Thu, Feb 22, 1996	3.75	3.75	3.63	3.66
224	NYSE	COR	Wed, Feb 21, 1996	3.66	3.75	3.66	3.67
223	NYSE	COR	Tue, Feb 20, 1996	3.78	3.78	3.66	3.75
222	NYSE	COR	Fri, Feb 16, 1996	3.66	3.78	3.66	3.78
221	NYSE	COR	Thu, Feb 15, 1996	3.72	3.78	3.66	3.66
220	NYSE	COR	Wed, Feb 14, 1996	3.78	3.78	3.66	3.72
219	NYSE	COR	Tue, Feb 13, 1996	3.78	3.78	3.66	3.72
218	NYSE	COR	Mon, Feb 12, 1996	3.78	3.78	3.66	3.66
217	NYSE	COR	Fri, Feb 9, 1996	3.69	3.78	3.66	3.66
216	NYSE	COR	Thu, Feb 8, 1996	3.66	3.78	3.66	3.77
215	NYSE	COR	Wed, Feb 7, 1996	3.66	3.78	3.66	3.78
214	NYSE	COR	Tue, Feb 6, 1996	3.75	3.78	3.66	3.66
213	NYSE	COR	Mon, Feb 5, 1996	3.88	3.88	3.69	3.69
212	NYSE	COR	Fri, Feb 2, 1996	3.84	3.94	3.75	3.75
211	NYSE	COR	Thu, Feb 1, 1996	3.84	3.97	3.84	3.88
210	NYSE	COR	Wed, Jan 31, 1996	4.03	4.03	3.88	3.91
209	NYSE	COR	Tue, Jan 30, 1996	4.03	4.03	3.97	3.97
208	NYSE	COR	Mon, Jan 29, 1996	4.06	4.06	3.97	3.98
207	NYSE	COR	Fri, Jan 26, 1996	4.06	4.06	3.97	4.02
206	NYSE	COR	Thu, Jan 25, 1996	4.02	4.06	3.97	4.06
205	NYSE	COR	Wed, Jan 24, 1996	4.09	4.09	3.97	3.97
204	NYSE	COR	Tue, Jan 23, 1996	3.97	4.09	3.97	4.09
203	NYSE	COR	Mon, Jan 22, 1996	4.09	4.09	4.02	4.09
202	NYSE	COR	Fri, Jan 19, 1996	4.09	4.09	4.09	4.09
201	NYSE	COR	Thu, Jan 18, 1996	4.09	4.09	3.97	4.06
200	NYSE	COR	Wed, Jan 17, 1996	4.09	4.09	3.97	3.97
199	NYSE	COR	Tue, Jan 16, 1996	3.97	4.09	3.97	4.09
198	NYSE	COR	Mon, Jan 15, 1996	4.02	4.09	3.98	4.00
197	NYSE	COR	Fri, Jan 12, 1996	4.09	4.09	4.00	4.00
196	NYSE	COR	Thu, Jan 11, 1996	4.03	4.09	4.00	4.00
195	NYSE	COR	Wed, Jan 10, 1996	4.00	4.09	4.00	4.00
194	NYSE	COR	Tue, Jan 9, 1996	4.05	4.09	4.02	4.06
193	NYSE	COR	Mon, Jan 8, 1996	4.09	4.09	4.00	4.00
192	NYSE	COR	Fri, Jan 5, 1996	4.09	4.09	4.00	4.06
191	NYSE	COR	Thu, Jan 4, 1996	4.03	4.09	4.03	4.03
190	NYSE	COR	Wed, Jan 3, 1996	4.03	4.13	4.03	4.03
189	NYSE	COR	Tue, Jan 2, 1996	4.06	4.13	4.06	4.13
188	NYSE	COR	Fri, Dec 29, 1995	4.02	4.28	3.94	4.13
187	NYSE	COR	Thu, Dec 28, 1995	4.02	4.03	3.94	4.02
186	NYSE	COR	Wed, Dec 27, 1995	4.00	4.03	3.94	4.03
185	NYSE	COR	Tue, Dec 26, 1995	3.94	4.00	3.94	3.97
184	NYSE	COR	Fri, Dec 22, 1995	4.00	4.00	3.94	3.94
183	NYSE	COR	Thu, Dec 21, 1995	4.03	4.03	3.94	3.94
182	NYSE	COR	Wed, Dec 20, 1995	3.97	4.03	3.97	3.97
181	NYSE	COR	Tue, Dec 19, 1995	3.97	4.03	3.97	4.03
180	NYSE	COR	Mon, Dec 18, 1995	4.06	4.06	3.97	4.00
179	NYSE	COR	Fri, Dec 15, 1995	3.98	4.06	3.97	4.05
178	NYSE	COR	Thu, Dec 14, 1995	4.13	4.13	3.97	3.97
177	NYSE	COR	Wed, Dec 13, 1995	4.19	4.22	4.09	4.09
176	NYSE	COR	Tue, Dec 12, 1995	4.09	4.19	4.03	4.19
175	NYSE	COR	Mon, Dec 11, 1995	4.03	4.09	4.00	4.09
174	NYSE	COR	Fri, Dec 8, 1995	3.81	3.94	3.81	3.94
173	NYSE	COR	Thu, Dec 7, 1995	3.81	3.81	3.78	3.81
172	NYSE	COR	Wed, Dec 6, 1995	3.63	3.78	3.63	3.78
171	NYSE	COR	Tue, Dec 5, 1995	3.63	3.72	3.63	3.66
170	NYSE	COR	Mon, Dec 4, 1995	3.63	3.69	3.63	3.69
169	NYSE	COR	Fri, Dec 1, 1995	3.63	3.69	3.63	3.69
168	NYSE	COR	Thu, Nov 30, 1995	3.56	3.63	3.56	3.63
167	NYSE	COR	Wed, Nov 29, 1995	3.63	3.63	3.56	3.63
166	NYSE	COR	Tue, Nov 28, 1995	3.66	3.66	3.56	3.63
165	NYSE	COR	Mon, Nov 27, 1995	3.56	3.66	3.56	3.56
164	NYSE	COR	Fri, Nov 24, 1995	3.72	3.72	3.63	3.66
163	NYSE	COR	Wed, Nov 22, 1995	3.72	3.72	3.66	3.68
162	NYSE	COR	Tue, Nov 21, 1995	3.70	3.72	3.67	3.72
161	NYSE	COR	Mon, Nov 20, 1995	3.72	3.72	3.66	3.66
160	NYSE	COR	Fri, Nov 17, 1995	3.69	3.72	3.69	3.72
159	NYSE	COR	Thu, Nov 16, 1995	3.72	3.72	3.66	3.69
158	NYSE	COR	Wed, Nov 15, 1995	3.78	3.78	3.69	3.72
157	NYSE	COR	Tue, Nov 14, 1995	3.75	3.78	3.69	3.78
156	NYSE	COR	Mon, Nov 13, 1995	3.75	3.75	3.69	3.69
155	NYSE	COR	Fri, Nov 10, 1995	3.63	3.75	3.63	3.75
154	NYSE	COR	Thu, Nov 9, 1995	3.63	3.69	3.63	3.67
153	NYSE	COR	Wed, Nov 8, 1995	3.56	3.63	3.53	3.63
152	NYSE	COR	Tue, Nov 7, 1995	3.56	3.63	3.56	3.63
151	NYSE	COR	Mon, Nov 6, 1995	3.72	3.72	3.63	3.63
150	NYSE	COR	Fri, Nov 3, 1995	3.75	3.75	3.63	3.72
149	NYSE	COR	Thu, Nov 2, 1995	3.56	3.63	3.50	3.63
148	NYSE	COR	Wed, Nov 1, 1995	3.50	3.56	3.41	3.56
147	NYSE	COR	Tue, Oct 31, 1995	3.47	3.47	3.38	3.41
146	NYSE	COR	Mon, Oct 30, 1995	3.47	3.47	3.38	3.42
145	NYSE	COR	Fri, Oct 27, 1995	3.34	3.47	3.34	3.44
144	NYSE	COR	Thu, Oct 26, 1995	3.28	3.38	3.28	3.38
143	NYSE	COR	Wed, Oct 25, 1995	3.28	3.28	3.19	3.28
142	NYSE	COR	Tue, Oct 24, 1995	3.25	3.28	3.19	3.28
141	NYSE	COR	Mon, Oct 23, 1995	3.16	3.25	3.16	3.25
140	NYSE	COR	Fri, Oct 20, 1995	3.19	3.28	3.16	3.25
139	NYSE	COR	Thu, Oct 19, 1995	3.19	3.28	3.19	3.19
138	NYSE	COR	Wed, Oct 18, 1995	3.28	3.28	3.16	3.19
137	NYSE	COR	Tue, Oct 17, 1995	3.20	3.28	3.19	3.19
136	NYSE	COR	Mon, Oct 16, 1995	3.20	3.28	3.16	3.25
135	NYSE	COR	Fri, Oct 13, 1995	3.25	3.25	3.19	3.20
134	NYSE	COR	Thu, Oct 12, 1995	3.25	3.25	3.16	3.25
133	NYSE	COR	Wed, Oct 11, 1995	3.25	3.25	3.16	3.16
132	NYSE	COR	Tue, Oct 10, 1995	3.16	3.25	3.16	3.16
131	NYSE	COR	Mon, Oct 9, 1995	3.28	3.28	3.19	3.22
130	NYSE	COR	Fri, Oct 6, 1995	3.25	3.28	3.19	3.28
129	NYSE	COR	Thu, Oct 5, 1995	3.19	3.25	3.19	3.25
128	NYSE	COR	Wed, Oct 4, 1995	3.19	3.28	3.19	3.19
127	NYSE	COR	Tue, Oct 3, 1995	3.28	3.28	3.19	3.28
126	NYSE	COR	Mon, Oct 2, 1995	3.25	3.28	3.19	3.20
125	NYSE	COR	Fri, Sep 29, 1995	3.38	3.38	3.34	3.38
124	NYSE	COR	Thu, Sep 28, 1995	3.34	3.38	3.34	3.38
123	NYSE	COR	Wed, Sep 27, 1995	3.34	3.41	3.34	3.36
122	NYSE	COR	Tue, Sep 26, 1995	3.34	3.41	3.34	3.41
121	NYSE	COR	Mon, Sep 25, 1995	3.34	3.41	3.34	3.41
120	NYSE	COR	Fri, Sep 22, 1995	3.38	3.41	3.38	3.38
119	NYSE	COR	Thu, Sep 21, 1995	3.34	3.47	3.28	3.47
118	NYSE	COR	Wed, Sep 20, 1995	3.34	3.38	3.28	3.38
117	NYSE	COR	Tue, Sep 19, 1995	3.14	3.28	3.13	3.28
116	NYSE	COR	Mon, Sep 18, 1995	3.16	3.22	3.09	3.19
115	NYSE	COR	Fri, Sep 15, 1995	3.22	3.22	3.16	3.22
114	NYSE	COR	Thu, Sep 14, 1995	2.75	3.22	2.75	3.22
113	NYSE	COR	Wed, Sep 13, 1995	2.84	2.84	2.81	2.84
112	NYSE	COR	Tue, Sep 12, 1995	2.80	2.84	2.75	2.80
111	NYSE	COR	Mon, Sep 11, 1995	2.84	2.84	2.75	2.75
110	NYSE	COR	Fri, Sep 8, 1995	2.84	2.84	2.75	2.75
109	NYSE	COR	Thu, Sep 7, 1995	2.94	2.94	2.75	2.75
108	NYSE	COR	Wed, Sep 6, 1995	2.80	2.86	2.80	2.86
107	NYSE	COR	Tue, Sep 5, 1995	2.81	2.84	2.81	2.83
106	NYSE	COR	Fri, Sep 1, 1995	2.78	2.84	2.78	2.83
105	NYSE	COR	Thu, Aug 31, 1995	2.84	2.84	2.78	2.84
104	NYSE	COR	Wed, Aug 30, 1995	2.75	2.84	2.75	2.84
103	NYSE	COR	Tue, Aug 29, 1995	2.75	2.84	2.75	2.80
102	NYSE	COR	Mon, Aug 28, 1995	2.77	2.84	2.75	2.75
101	NYSE	COR	Fri, Aug 25, 1995	2.84	2.84	2.75	2.81
100	NYSE	COR	Thu, Aug 24, 1995	2.75	2.84	2.75	2.81
99	NYSE	COR	Wed, Aug 23, 1995	2.84	2.84	2.75	2.75
98	NYSE	COR	Tue, Aug 22, 1995	2.88	2.91	2.84	2.84
97	NYSE	COR	Mon, Aug 21, 1995	2.91	2.91	2.86	2.88
96	NYSE	COR	Fri, Aug 18, 1995	2.88	2.91	2.78	2.91
95	NYSE	COR	Thu, Aug 17, 1995	2.69	2.88	2.69	2.86
94	NYSE	COR	Wed, Aug 16, 1995	2.63	2.72	2.56	2.72
93	NYSE	COR	Tue, Aug 15, 1995	2.50	2.56	2.50	2.56
92	NYSE	COR	Mon, Aug 14, 1995	2.55	2.56	2.50	2.56
91	NYSE	COR	Fri, Aug 11, 1995	2.56	2.56	2.50	2.52
90	NYSE	COR	Thu, Aug 10, 1995	2.56	2.56	2.47	2.50
89	NYSE	COR	Wed, Aug 9, 1995	2.59	2.59	2.47	2.56
88	NYSE	COR	Tue, Aug 8, 1995	2.64	2.69	2.53	2.53
87	NYSE	COR	Mon, Aug 7, 1995	2.69	2.69	2.61	2.61
86	NYSE	COR	Fri, Aug 4, 1995	2.66	2.66	2.59	2.66
85	NYSE	COR	Thu, Aug 3, 1995	2.61	2.66	2.59	2.66
84	NYSE	COR	Wed, Aug 2, 1995	2.71	2.73	2.59	2.63
83	NYSE	COR	Tue, Aug 1, 1995	2.78	2.78	2.73	2.78
82	NYSE	COR	Mon, Jul 31, 1995	2.80	2.84	2.78	2.78
81	NYSE	COR	Fri, Jul 28, 1995	2.88	2.88	2.78	2.78
80	NYSE	COR	Thu, Jul 27, 1995	2.78	2.88	2.78	2.88
79	NYSE	COR	Wed, Jul 26, 1995	2.88	2.88	2.78	2.78
78	NYSE	COR	Tue, Jul 25, 1995	2.86	2.88	2.78	2.83
77	NYSE	COR	Mon, Jul 24, 1995	2.78	2.84	2.66	2.84
76	NYSE	COR	Fri, Jul 21, 1995	2.66	2.75	2.66	2.67
75	NYSE	COR	Thu, Jul 20, 1995	2.75	2.75	2.66	2.69
74	NYSE	COR	Wed, Jul 19, 1995	2.72	2.78	2.72	2.72
73	NYSE	COR	Tue, Jul 18, 1995	2.78	2.84	2.75	2.78
72	NYSE	COR	Mon, Jul 17, 1995	2.78	2.84	2.78	2.84
71	NYSE	COR	Fri, Jul 14, 1995	2.84	2.84	2.78	2.80
70	NYSE	COR	Thu, Jul 13, 1995	2.81	2.88	2.78	2.86
69	NYSE	COR	Wed, Jul 12, 1995	2.78	2.88	2.78	2.88
68	NYSE	COR	Tue, Jul 11, 1995	2.84	2.84	2.78	2.81
67	NYSE	COR	Mon, Jul 10, 1995	2.84	2.91	2.78	2.81
66	NYSE	COR	Fri, Jul 7, 1995	2.81	2.88	2.81	2.88
65	NYSE	COR	Thu, Jul 6, 1995	2.91	2.91	2.78	2.81
64	NYSE	COR	Wed, Jul 5, 1995	2.91	2.91	2.81	2.81
63	NYSE	COR	Mon, Jul 3, 1995	2.84	2.88	2.81	2.81
62	NYSE	COR	Fri, Jun 30, 1995	2.91	2.91	2.84	2.85
61	NYSE	COR	Thu, Jun 29, 1995	2.94	3.03	2.88	2.88
60	NYSE	COR	Wed, Jun 28, 1995	2.94	3.03	2.94	2.94
59	NYSE	COR	Tue, Jun 27, 1995	3.03	3.03	2.94	2.97
58	NYSE	COR	Mon, Jun 26, 1995	3.03	3.03	2.94	2.98
57	NYSE	COR	Fri, Jun 23, 1995	2.97	3.03	2.94	3.03
56	NYSE	COR	Thu, Jun 22, 1995	3.00	3.06	2.98	2.98
55	NYSE	COR	Wed, Jun 21, 1995	2.97	3.06	2.94	3.00
54	NYSE	COR	Tue, Jun 20, 1995	3.03	3.03	2.94	2.94
53	NYSE	COR	Mon, Jun 19, 1995	2.88	3.00	2.88	3.00
52	NYSE	COR	Fri, Jun 16, 1995	2.94	2.94	2.88	2.91
51	NYSE	COR	Thu, Jun 15, 1995	2.88	2.94	2.88	2.89
50	NYSE	COR	Wed, Jun 14, 1995	2.94	2.94	2.88	2.94
49	NYSE	COR	Tue, Jun 13, 1995	3.00	3.00	2.94	2.94
48	NYSE	COR	Mon, Jun 12, 1995	2.94	3.00	2.94	3.00
47	NYSE	COR	Fri, Jun 9, 1995	3.00	3.00	2.94	2.97
46	NYSE	COR	Thu, Jun 8, 1995	3.03	3.03	2.94	2.94
45	NYSE	COR	Wed, Jun 7, 1995	3.00	3.06	2.97	3.03
44	NYSE	COR	Tue, Jun 6, 1995	3.06	3.06	3.00	3.00
43	NYSE	COR	Mon, Jun 5, 1995	3.00	3.06	3.00	3.02
42	NYSE	COR	Fri, Jun 2, 1995	2.88	3.06	2.88	3.00
41	NYSE	COR	Thu, Jun 1, 1995	2.86	3.00	2.81	2.88
40	NYSE	COR	Wed, May 31, 1995	2.83	2.84	2.78	2.84
39	NYSE	COR	Tue, May 30, 1995	2.78	2.84	2.72	2.78
38	NYSE	COR	Fri, May 26, 1995	2.81	2.81	2.72	2.81
37	NYSE	COR	Thu, May 25, 1995	2.81	2.81	2.72	2.81
36	NYSE	COR	Wed, May 24, 1995	2.72	2.81	2.72	2.81
35	NYSE	COR	Tue, May 23, 1995	2.59	2.77	2.59	2.75
34	NYSE	COR	Mon, May 22, 1995	2.64	2.66	2.59	2.66
33	NYSE	COR	Fri, May 19, 1995	2.63	2.64	2.59	2.61
32	NYSE	COR	Thu, May 18, 1995	2.70	2.72	2.59	2.64
31	NYSE	COR	Wed, May 17, 1995	2.73	2.73	2.70	2.71
30	NYSE	COR	Tue, May 16, 1995	2.70	2.73	2.70	2.72
29	NYSE	COR	Mon, May 15, 1995	2.80	2.80	2.70	2.70
28	NYSE	COR	Fri, May 12, 1995	2.81	2.81	2.73	2.75
27	NYSE	COR	Thu, May 11, 1995	2.75	2.81	2.73	2.75
26	NYSE	COR	Wed, May 10, 1995	2.81	2.81	2.73	2.75
25	NYSE	COR	Tue, May 9, 1995	2.81	2.84	2.73	2.75
24	NYSE	COR	Mon, May 8, 1995	2.81	2.89	2.81	2.81
23	NYSE	COR	Fri, May 5, 1995	2.81	2.88	2.81	2.81
22	NYSE	COR	Thu, May 4, 1995	2.84	2.89	2.81	2.81
21	NYSE	COR	Wed, May 3, 1995	2.81	2.89	2.78	2.86
20	NYSE	COR	Tue, May 2, 1995	2.77	2.89	2.77	2.84
19	NYSE	COR	Mon, May 1, 1995	2.81	2.81	2.77	2.77
18	NYSE	COR	Fri, Apr 28, 1995	2.78	2.81	2.77	2.77
17	NYSE	COR	Thu, Apr 27, 1995	2.75	2.81	2.75	2.78
16	NYSE	COR	Wed, Apr 26, 1995	2.75	2.81	2.75	2.75
15	NYSE	COR	Tue, Apr 25, 1995	2.75	2.81	2.75	2.81
14	NYSE	COR	Mon, Apr 24, 1995	2.75	2.81	2.75	2.75
13	NYSE	COR	Fri, Apr 21, 1995	2.72	2.81	2.72	2.80
12	NYSE	COR	Thu, Apr 20, 1995	2.81	2.81	2.72	2.73
11	NYSE	COR	Wed, Apr 19, 1995	2.88	2.91	2.81	2.84
10	NYSE	COR	Tue, Apr 18, 1995	2.89	2.95	2.88	2.94
9	NYSE	COR	Mon, Apr 17, 1995	2.84	2.95	2.84	2.95
8	NYSE	COR	Thu, Apr 13, 1995	2.84	2.88	2.84	2.88
7	NYSE	COR	Wed, Apr 12, 1995	2.84	2.88	2.84	2.86
6	NYSE	COR	Tue, Apr 11, 1995	2.84	2.91	2.84	2.86
5	NYSE	COR	Mon, Apr 10, 1995	2.84	2.91	2.84	2.88
4	NYSE	COR	Fri, Apr 7, 1995	2.91	2.91	2.84	2.84
3	NYSE	COR	Thu, Apr 6, 1995	2.84	2.94	2.84	2.89
2	NYSE	COR	Wed, Apr 5, 1995	2.91	2.97	2.84	2.84
1	NYSE	COR	Tue, Apr 4, 1995	2.94	2.97	2.81	2.95
#	Exchange	Symbol	Date	Open	High	Low	Close

Cencora Inc NYSE:COR 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