Cable One Inc NYSE:CABO Historical Prices

Below are the 1901 trading days of historical prices for CABO.

#	Exchange	Symbol	Date	Open	High	Low	Close
1901	NYSE	CABO	Wed, Jan 18, 2023	764.00	780.72	756.09	764.12
1900	NYSE	CABO	Tue, Jan 17, 2023	759.34	769.72	749.43	765.24
1899	NYSE	CABO	Fri, Jan 13, 2023	749.97	768.66	749.97	759.35
1898	NYSE	CABO	Thu, Jan 12, 2023	764.15	778.76	754.87	757.09
1897	NYSE	CABO	Wed, Jan 11, 2023	750.10	768.60	743.94	763.57
1896	NYSE	CABO	Tue, Jan 10, 2023	720.95	750.31	719.45	743.22
1895	NYSE	CABO	Mon, Jan 9, 2023	716.02	729.95	715.10	724.48
1894	NYSE	CABO	Fri, Jan 6, 2023	716.47	721.42	702.40	715.60
1893	NYSE	CABO	Thu, Jan 5, 2023	714.97	714.97	695.78	705.96
1892	NYSE	CABO	Wed, Jan 4, 2023	703.50	727.93	700.00	718.76
1891	NYSE	CABO	Tue, Jan 3, 2023	716.50	727.93	692.06	696.09
1890	NYSE	CABO	Fri, Dec 30, 2022	693.00	711.89	688.16	711.86
1889	NYSE	CABO	Thu, Dec 29, 2022	678.90	707.90	678.90	705.15
1888	NYSE	CABO	Wed, Dec 28, 2022	683.10	697.30	674.18	674.19
1887	NYSE	CABO	Tue, Dec 27, 2022	695.40	701.23	683.64	684.78
1886	NYSE	CABO	Fri, Dec 23, 2022	697.40	711.52	692.92	697.51
1885	NYSE	CABO	Thu, Dec 22, 2022	690.11	708.80	684.29	707.97
1884	NYSE	CABO	Wed, Dec 21, 2022	704.95	720.76	702.35	702.37
1883	NYSE	CABO	Tue, Dec 20, 2022	688.73	715.64	683.92	701.19
1882	NYSE	CABO	Mon, Dec 19, 2022	709.46	718.41	683.60	692.34
1881	NYSE	CABO	Fri, Dec 16, 2022	711.90	718.67	689.70	699.45
1880	NYSE	CABO	Thu, Dec 15, 2022	726.39	735.99	711.76	715.51
1879	NYSE	CABO	Wed, Dec 14, 2022	756.80	757.22	726.69	730.10
1878	NYSE	CABO	Tue, Dec 13, 2022	769.06	777.71	746.67	769.51
1877	NYSE	CABO	Mon, Dec 12, 2022	739.30	748.30	737.16	745.00
1876	NYSE	CABO	Fri, Dec 9, 2022	722.52	753.00	722.52	743.30
1875	NYSE	CABO	Thu, Dec 8, 2022	706.00	730.14	688.60	729.99
1874	NYSE	CABO	Wed, Dec 7, 2022	710.56	714.49	696.17	705.42
1873	NYSE	CABO	Tue, Dec 6, 2022	729.05	736.66	705.00	714.51
1872	NYSE	CABO	Mon, Dec 5, 2022	724.69	738.44	720.92	729.00
1871	NYSE	CABO	Fri, Dec 2, 2022	720.70	741.58	719.98	735.66
1870	NYSE	CABO	Thu, Dec 1, 2022	729.01	746.17	720.50	728.12
1869	NYSE	CABO	Wed, Nov 30, 2022	710.40	729.77	700.20	724.29
1868	NYSE	CABO	Tue, Nov 29, 2022	700.87	722.16	698.04	719.97
1867	NYSE	CABO	Mon, Nov 28, 2022	707.70	728.66	705.31	713.16
1866	NYSE	CABO	Fri, Nov 25, 2022	716.74	720.91	698.88	711.53
1865	NYSE	CABO	Wed, Nov 23, 2022	711.92	732.08	706.96	709.74
1864	NYSE	CABO	Tue, Nov 22, 2022	671.55	711.55	669.52	710.83
1863	NYSE	CABO	Mon, Nov 21, 2022	666.67	690.87	650.05	667.00
1862	NYSE	CABO	Fri, Nov 18, 2022	683.57	693.63	663.05	683.35
1861	NYSE	CABO	Thu, Nov 17, 2022	690.32	701.44	668.15	672.67
1860	NYSE	CABO	Wed, Nov 16, 2022	724.90	724.90	704.27	705.88
1859	NYSE	CABO	Tue, Nov 15, 2022	729.98	744.18	715.84	720.05
1858	NYSE	CABO	Mon, Nov 14, 2022	724.97	734.87	694.47	709.57
1857	NYSE	CABO	Fri, Nov 11, 2022	663.00	739.55	663.00	724.23
1856	NYSE	CABO	Thu, Nov 10, 2022	644.71	666.26	640.00	652.55
1855	NYSE	CABO	Wed, Nov 9, 2022	654.80	654.80	620.57	620.99
1854	NYSE	CABO	Tue, Nov 8, 2022	666.77	683.89	642.00	651.82
1853	NYSE	CABO	Mon, Nov 7, 2022	688.82	708.82	647.10	666.55
1852	NYSE	CABO	Fri, Nov 4, 2022	797.10	797.10	677.84	683.28
1851	NYSE	CABO	Thu, Nov 3, 2022	793.80	809.50	770.31	802.35
1850	NYSE	CABO	Wed, Nov 2, 2022	849.05	851.67	807.76	813.54
1849	NYSE	CABO	Tue, Nov 1, 2022	868.27	874.90	831.33	845.07
1848	NYSE	CABO	Mon, Oct 31, 2022	869.83	869.83	837.59	859.43
1847	NYSE	CABO	Fri, Oct 28, 2022	817.78	878.15	817.78	876.00
1846	NYSE	CABO	Thu, Oct 27, 2022	798.65	839.63	798.65	821.09
1845	NYSE	CABO	Wed, Oct 26, 2022	800.85	825.03	795.47	795.83
1844	NYSE	CABO	Tue, Oct 25, 2022	769.86	801.20	766.10	800.99
1843	NYSE	CABO	Mon, Oct 24, 2022	774.10	790.86	762.48	766.17
1842	NYSE	CABO	Fri, Oct 21, 2022	774.36	780.03	757.54	772.08
1841	NYSE	CABO	Thu, Oct 20, 2022	783.38	784.45	751.35	768.81
1840	NYSE	CABO	Wed, Oct 19, 2022	780.72	798.33	771.85	779.90
1839	NYSE	CABO	Tue, Oct 18, 2022	820.89	831.11	788.64	793.38
1838	NYSE	CABO	Mon, Oct 17, 2022	800.33	820.08	795.46	811.60
1837	NYSE	CABO	Fri, Oct 14, 2022	801.84	814.23	776.47	784.76
1836	NYSE	CABO	Thu, Oct 13, 2022	730.44	793.82	730.44	790.97
1835	NYSE	CABO	Wed, Oct 12, 2022	764.85	767.86	736.10	740.05
1834	NYSE	CABO	Tue, Oct 11, 2022	798.90	798.90	758.45	765.61
1833	NYSE	CABO	Mon, Oct 10, 2022	820.28	825.51	798.76	799.32
1832	NYSE	CABO	Fri, Oct 7, 2022	841.20	841.20	815.54	816.63
1831	NYSE	CABO	Thu, Oct 6, 2022	860.54	863.35	839.80	844.45
1830	NYSE	CABO	Wed, Oct 5, 2022	876.06	876.06	857.21	865.04
1829	NYSE	CABO	Tue, Oct 4, 2022	885.42	905.18	866.10	887.00
1828	NYSE	CABO	Mon, Oct 3, 2022	860.55	877.67	847.03	877.67
1827	NYSE	CABO	Fri, Sep 30, 2022	900.18	904.89	850.44	853.05
1826	NYSE	CABO	Thu, Sep 29, 2022	892.10	904.54	879.23	897.41
1825	NYSE	CABO	Wed, Sep 28, 2022	913.81	919.23	897.97	904.55
1824	NYSE	CABO	Tue, Sep 27, 2022	928.33	928.33	891.32	902.67
1823	NYSE	CABO	Mon, Sep 26, 2022	937.25	937.25	911.80	918.77
1822	NYSE	CABO	Fri, Sep 23, 2022	949.99	964.99	934.28	937.17
1821	NYSE	CABO	Thu, Sep 22, 2022	978.42	984.79	952.59	962.53
1820	NYSE	CABO	Wed, Sep 21, 2022	1015.10	1019.20	987.13	989.98
1819	NYSE	CABO	Tue, Sep 20, 2022	1023.00	1032.00	1006.35	1006.98
1818	NYSE	CABO	Mon, Sep 19, 2022	1025.82	1037.37	1014.08	1034.19
1817	NYSE	CABO	Fri, Sep 16, 2022	1053.25	1064.80	1020.82	1029.40
1816	NYSE	CABO	Thu, Sep 15, 2022	1075.05	1075.05	1050.18	1063.40
1815	NYSE	CABO	Wed, Sep 14, 2022	1066.55	1081.09	1045.06	1075.10
1814	NYSE	CABO	Tue, Sep 13, 2022	1050.30	1061.12	1045.40	1055.01
1813	NYSE	CABO	Mon, Sep 12, 2022	1084.58	1096.45	1079.02	1081.50
1812	NYSE	CABO	Fri, Sep 9, 2022	1076.04	1107.33	1076.04	1098.21
1811	NYSE	CABO	Thu, Sep 8, 2022	1098.79	1098.79	1075.63	1075.63
1810	NYSE	CABO	Wed, Sep 7, 2022	1087.39	1100.04	1083.89	1094.24
1809	NYSE	CABO	Tue, Sep 6, 2022	1135.50	1142.57	1080.00	1093.18
1808	NYSE	CABO	Fri, Sep 2, 2022	1179.50	1196.14	1119.02	1127.55
1807	NYSE	CABO	Thu, Sep 1, 2022	1132.58	1163.90	1130.45	1159.32
1806	NYSE	CABO	Wed, Aug 31, 2022	1150.03	1156.08	1129.70	1135.00
1805	NYSE	CABO	Tue, Aug 30, 2022	1157.01	1169.00	1142.07	1146.42
1804	NYSE	CABO	Mon, Aug 29, 2022	1186.00	1186.00	1149.37	1157.44
1803	NYSE	CABO	Fri, Aug 26, 2022	1236.52	1236.52	1188.62	1189.61
1802	NYSE	CABO	Thu, Aug 25, 2022	1223.00	1242.87	1215.02	1241.21
1801	NYSE	CABO	Wed, Aug 24, 2022	1243.36	1247.36	1203.17	1213.72
1800	NYSE	CABO	Tue, Aug 23, 2022	1279.70	1280.19	1245.88	1250.00
1799	NYSE	CABO	Mon, Aug 22, 2022	1318.71	1328.45	1282.61	1287.59
1798	NYSE	CABO	Fri, Aug 19, 2022	1332.71	1342.27	1315.20	1332.13
1797	NYSE	CABO	Thu, Aug 18, 2022	1354.67	1365.00	1336.64	1336.97
1796	NYSE	CABO	Wed, Aug 17, 2022	1389.99	1389.99	1353.93	1355.38
1795	NYSE	CABO	Tue, Aug 16, 2022	1396.38	1408.87	1392.32	1394.89
1794	NYSE	CABO	Mon, Aug 15, 2022	1378.00	1405.04	1375.33	1395.01
1793	NYSE	CABO	Fri, Aug 12, 2022	1353.79	1374.46	1349.50	1369.44
1792	NYSE	CABO	Thu, Aug 11, 2022	1365.23	1390.00	1338.45	1343.21
1791	NYSE	CABO	Wed, Aug 10, 2022	1339.29	1364.91	1339.29	1349.72
1790	NYSE	CABO	Tue, Aug 9, 2022	1344.00	1345.96	1304.96	1318.69
1789	NYSE	CABO	Mon, Aug 8, 2022	1364.30	1403.75	1335.35	1335.35
1788	NYSE	CABO	Fri, Aug 5, 2022	1396.50	1415.42	1363.46	1371.65
1787	NYSE	CABO	Thu, Aug 4, 2022	1423.26	1464.20	1423.26	1441.80
1786	NYSE	CABO	Wed, Aug 3, 2022	1408.29	1448.14	1390.76	1432.29
1785	NYSE	CABO	Tue, Aug 2, 2022	1404.23	1430.01	1384.71	1395.28
1784	NYSE	CABO	Mon, Aug 1, 2022	1373.00	1404.25	1372.87	1404.23
1783	NYSE	CABO	Fri, Jul 29, 2022	1375.55	1390.15	1366.10	1376.68
1782	NYSE	CABO	Thu, Jul 28, 2022	1421.88	1432.67	1378.43	1385.56
1781	NYSE	CABO	Wed, Jul 27, 2022	1437.56	1449.20	1429.89	1439.50
1780	NYSE	CABO	Tue, Jul 26, 2022	1430.89	1452.47	1426.43	1440.92
1779	NYSE	CABO	Mon, Jul 25, 2022	1425.79	1444.06	1420.76	1425.51
1778	NYSE	CABO	Fri, Jul 22, 2022	1450.32	1455.08	1428.75	1435.31
1777	NYSE	CABO	Thu, Jul 21, 2022	1405.00	1453.68	1396.86	1452.32
1776	NYSE	CABO	Wed, Jul 20, 2022	1399.39	1408.79	1381.35	1406.84
1775	NYSE	CABO	Tue, Jul 19, 2022	1358.14	1393.38	1358.14	1392.18
1774	NYSE	CABO	Mon, Jul 18, 2022	1380.00	1380.00	1346.89	1351.68
1773	NYSE	CABO	Fri, Jul 15, 2022	1367.24	1383.66	1355.12	1377.03
1772	NYSE	CABO	Thu, Jul 14, 2022	1345.00	1351.16	1327.72	1345.74
1771	NYSE	CABO	Wed, Jul 13, 2022	1338.90	1360.58	1331.86	1345.84
1770	NYSE	CABO	Tue, Jul 12, 2022	1292.13	1349.28	1291.01	1342.14
1769	NYSE	CABO	Mon, Jul 11, 2022	1329.22	1332.00	1295.88	1304.60
1768	NYSE	CABO	Fri, Jul 8, 2022	1316.19	1345.00	1314.84	1337.77
1767	NYSE	CABO	Thu, Jul 7, 2022	1320.87	1333.23	1311.68	1322.02
1766	NYSE	CABO	Wed, Jul 6, 2022	1318.96	1345.24	1313.90	1317.18
1765	NYSE	CABO	Tue, Jul 5, 2022	1293.20	1326.49	1276.99	1326.49
1764	NYSE	CABO	Fri, Jul 1, 2022	1291.87	1314.00	1277.02	1292.12
1763	NYSE	CABO	Thu, Jun 30, 2022	1250.92	1289.38	1244.72	1289.32
1762	NYSE	CABO	Wed, Jun 29, 2022	1248.16	1261.47	1237.81	1256.76
1761	NYSE	CABO	Tue, Jun 28, 2022	1279.58	1292.19	1245.56	1249.44
1760	NYSE	CABO	Mon, Jun 27, 2022	1272.48	1279.27	1252.99	1272.70
1759	NYSE	CABO	Fri, Jun 24, 2022	1231.01	1272.39	1230.05	1266.56
1758	NYSE	CABO	Thu, Jun 23, 2022	1221.01	1233.93	1214.00	1231.86
1757	NYSE	CABO	Wed, Jun 22, 2022	1185.18	1235.24	1185.18	1208.63
1756	NYSE	CABO	Tue, Jun 21, 2022	1221.71	1230.34	1199.92	1200.02
1755	NYSE	CABO	Fri, Jun 17, 2022	1174.90	1231.01	1174.90	1214.25
1754	NYSE	CABO	Thu, Jun 16, 2022	1220.18	1223.48	1159.55	1167.34
1753	NYSE	CABO	Wed, Jun 15, 2022	1226.50	1257.63	1214.80	1241.05
1752	NYSE	CABO	Tue, Jun 14, 2022	1223.01	1242.97	1192.99	1223.85
1751	NYSE	CABO	Mon, Jun 13, 2022	1269.73	1269.73	1221.69	1230.33
1750	NYSE	CABO	Fri, Jun 10, 2022	1304.89	1309.60	1282.23	1282.53
1749	NYSE	CABO	Thu, Jun 9, 2022	1317.72	1336.04	1305.61	1312.97
1748	NYSE	CABO	Wed, Jun 8, 2022	1296.93	1323.43	1293.23	1322.00
1747	NYSE	CABO	Tue, Jun 7, 2022	1285.53	1300.01	1274.87	1299.82
1746	NYSE	CABO	Mon, Jun 6, 2022	1297.61	1306.99	1282.99	1294.85
1745	NYSE	CABO	Fri, Jun 3, 2022	1282.47	1296.40	1272.00	1288.59
1744	NYSE	CABO	Thu, Jun 2, 2022	1269.00	1300.88	1269.00	1288.35
1743	NYSE	CABO	Wed, Jun 1, 2022	1308.94	1308.94	1272.20	1272.20
1742	NYSE	CABO	Tue, May 31, 2022	1288.15	1315.40	1267.74	1303.10
1741	NYSE	CABO	Fri, May 27, 2022	1294.70	1297.27	1271.63	1285.04
1740	NYSE	CABO	Thu, May 26, 2022	1242.03	1287.50	1240.54	1277.31
1739	NYSE	CABO	Wed, May 25, 2022	1243.23	1263.08	1241.53	1248.77
1738	NYSE	CABO	Tue, May 24, 2022	1221.14	1235.86	1196.73	1230.27
1737	NYSE	CABO	Mon, May 23, 2022	1206.91	1223.01	1192.94	1219.28
1736	NYSE	CABO	Fri, May 20, 2022	1188.66	1206.73	1164.71	1192.09
1735	NYSE	CABO	Thu, May 19, 2022	1158.11	1197.84	1156.97	1182.40
1734	NYSE	CABO	Wed, May 18, 2022	1147.73	1179.99	1138.32	1158.12
1733	NYSE	CABO	Tue, May 17, 2022	1135.15	1166.82	1130.50	1165.02
1732	NYSE	CABO	Mon, May 16, 2022	1124.29	1151.97	1119.97	1126.82
1731	NYSE	CABO	Fri, May 13, 2022	1128.91	1149.38	1121.57	1128.59
1730	NYSE	CABO	Thu, May 12, 2022	1062.07	1125.43	1049.81	1123.10
1729	NYSE	CABO	Wed, May 11, 2022	1091.81	1125.57	1067.00	1067.56
1728	NYSE	CABO	Tue, May 10, 2022	1138.20	1138.20	1078.30	1102.03
1727	NYSE	CABO	Mon, May 9, 2022	1133.86	1145.16	1107.22	1113.64
1726	NYSE	CABO	Fri, May 6, 2022	1104.77	1157.41	1087.00	1127.19
1725	NYSE	CABO	Thu, May 5, 2022	1129.65	1129.65	1084.53	1090.83
1724	NYSE	CABO	Wed, May 4, 2022	1131.59	1147.74	1093.71	1139.46
1723	NYSE	CABO	Tue, May 3, 2022	1152.99	1152.99	1102.50	1125.22
1722	NYSE	CABO	Mon, May 2, 2022	1170.94	1191.73	1142.40	1153.00
1721	NYSE	CABO	Fri, Apr 29, 2022	1254.63	1254.63	1161.66	1166.20
1720	NYSE	CABO	Thu, Apr 28, 2022	1281.00	1281.00	1226.60	1252.39
1719	NYSE	CABO	Wed, Apr 27, 2022	1291.50	1318.82	1277.19	1281.00
1718	NYSE	CABO	Tue, Apr 26, 2022	1314.59	1316.01	1286.27	1293.06
1717	NYSE	CABO	Mon, Apr 25, 2022	1330.04	1363.77	1310.11	1356.12
1716	NYSE	CABO	Fri, Apr 22, 2022	1367.59	1367.59	1334.20	1342.95
1715	NYSE	CABO	Thu, Apr 21, 2022	1414.08	1414.08	1345.37	1356.39
1714	NYSE	CABO	Wed, Apr 20, 2022	1411.14	1433.27	1395.44	1399.39
1713	NYSE	CABO	Tue, Apr 19, 2022	1392.60	1426.30	1385.50	1415.07
1712	NYSE	CABO	Mon, Apr 18, 2022	1423.61	1423.61	1364.05	1381.23
1711	NYSE	CABO	Thu, Apr 14, 2022	1439.00	1444.00	1427.75	1428.00
1710	NYSE	CABO	Wed, Apr 13, 2022	1450.24	1456.30	1439.85	1439.85
1709	NYSE	CABO	Tue, Apr 12, 2022	1446.90	1466.71	1438.97	1440.62
1708	NYSE	CABO	Mon, Apr 11, 2022	1470.75	1496.38	1436.74	1444.59
1707	NYSE	CABO	Fri, Apr 8, 2022	1482.55	1490.36	1470.00	1472.40
1706	NYSE	CABO	Thu, Apr 7, 2022	1497.89	1497.89	1462.08	1480.04
1705	NYSE	CABO	Wed, Apr 6, 2022	1499.75	1504.43	1480.12	1497.89
1704	NYSE	CABO	Tue, Apr 5, 2022	1485.71	1502.17	1485.44	1500.00
1703	NYSE	CABO	Mon, Apr 4, 2022	1500.78	1509.68	1495.20	1496.75
1702	NYSE	CABO	Fri, Apr 1, 2022	1457.18	1505.05	1451.13	1500.77
1701	NYSE	CABO	Thu, Mar 31, 2022	1556.41	1556.41	1464.24	1464.24
1700	NYSE	CABO	Wed, Mar 30, 2022	1550.11	1564.17	1542.45	1545.65
1699	NYSE	CABO	Tue, Mar 29, 2022	1549.99	1576.49	1544.30	1555.73
1698	NYSE	CABO	Mon, Mar 28, 2022	1506.61	1527.07	1489.05	1525.50
1697	NYSE	CABO	Fri, Mar 25, 2022	1479.65	1509.30	1479.65	1506.91
1696	NYSE	CABO	Thu, Mar 24, 2022	1458.35	1482.67	1448.18	1472.04
1695	NYSE	CABO	Wed, Mar 23, 2022	1518.31	1528.50	1451.65	1458.84
1694	NYSE	CABO	Tue, Mar 22, 2022	1504.05	1539.05	1504.05	1531.37
1693	NYSE	CABO	Mon, Mar 21, 2022	1525.20	1540.21	1497.40	1507.06
1692	NYSE	CABO	Fri, Mar 18, 2022	1481.99	1530.08	1481.99	1528.95
1691	NYSE	CABO	Thu, Mar 17, 2022	1456.86	1497.31	1452.38	1491.50
1690	NYSE	CABO	Wed, Mar 16, 2022	1473.06	1476.05	1434.56	1459.98
1689	NYSE	CABO	Tue, Mar 15, 2022	1491.92	1496.42	1460.47	1473.64
1688	NYSE	CABO	Mon, Mar 14, 2022	1445.12	1481.66	1445.12	1479.25
1687	NYSE	CABO	Fri, Mar 11, 2022	1494.00	1501.08	1456.33	1459.20
1686	NYSE	CABO	Thu, Mar 10, 2022	1458.45	1480.25	1447.53	1477.51
1685	NYSE	CABO	Wed, Mar 9, 2022	1444.13	1466.25	1439.36	1462.97
1684	NYSE	CABO	Tue, Mar 8, 2022	1443.14	1449.15	1417.75	1423.58
1683	NYSE	CABO	Mon, Mar 7, 2022	1461.42	1476.44	1432.14	1434.08
1682	NYSE	CABO	Fri, Mar 4, 2022	1432.62	1461.07	1432.62	1454.85
1681	NYSE	CABO	Thu, Mar 3, 2022	1452.94	1453.19	1421.38	1439.66
1680	NYSE	CABO	Wed, Mar 2, 2022	1427.32	1458.61	1427.32	1437.70
1679	NYSE	CABO	Tue, Mar 1, 2022	1426.24	1448.50	1425.00	1427.50
1678	NYSE	CABO	Mon, Feb 28, 2022	1451.00	1484.88	1417.98	1432.85
1677	NYSE	CABO	Fri, Feb 25, 2022	1412.64	1457.79	1387.24	1440.36
1676	NYSE	CABO	Thu, Feb 24, 2022	1377.00	1427.74	1375.63	1421.60
1675	NYSE	CABO	Wed, Feb 23, 2022	1475.00	1475.00	1391.67	1396.44
1674	NYSE	CABO	Tue, Feb 22, 2022	1484.39	1493.64	1457.47	1463.41
1673	NYSE	CABO	Fri, Feb 18, 2022	1458.85	1479.47	1441.78	1474.87
1672	NYSE	CABO	Thu, Feb 17, 2022	1507.94	1507.94	1462.12	1462.58
1671	NYSE	CABO	Wed, Feb 16, 2022	1508.00	1512.90	1494.16	1506.61
1670	NYSE	CABO	Tue, Feb 15, 2022	1520.20	1529.94	1507.50	1520.51
1669	NYSE	CABO	Mon, Feb 14, 2022	1533.30	1542.86	1491.41	1500.72
1668	NYSE	CABO	Fri, Feb 11, 2022	1554.06	1562.50	1529.67	1536.20
1667	NYSE	CABO	Thu, Feb 10, 2022	1547.65	1560.38	1545.57	1551.41
1666	NYSE	CABO	Wed, Feb 9, 2022	1578.13	1586.83	1550.58	1562.50
1665	NYSE	CABO	Tue, Feb 8, 2022	1557.23	1572.07	1557.23	1566.56
1664	NYSE	CABO	Mon, Feb 7, 2022	1566.80	1584.65	1547.25	1552.75
1663	NYSE	CABO	Fri, Feb 4, 2022	1583.00	1584.19	1560.67	1567.41
1662	NYSE	CABO	Thu, Feb 3, 2022	1534.77	1568.37	1534.18	1557.42
1661	NYSE	CABO	Wed, Feb 2, 2022	1566.31	1566.31	1538.74	1541.21
1660	NYSE	CABO	Tue, Feb 1, 2022	1532.59	1563.76	1527.69	1552.84
1659	NYSE	CABO	Mon, Jan 31, 2022	1513.35	1557.07	1513.35	1544.73
1658	NYSE	CABO	Fri, Jan 28, 2022	1457.46	1511.35	1453.06	1508.59
1657	NYSE	CABO	Thu, Jan 27, 2022	1467.44	1477.03	1448.14	1454.59
1656	NYSE	CABO	Wed, Jan 26, 2022	1520.00	1521.01	1452.85	1460.39
1655	NYSE	CABO	Tue, Jan 25, 2022	1529.68	1529.68	1479.62	1511.09
1654	NYSE	CABO	Mon, Jan 24, 2022	1513.92	1549.24	1490.00	1541.33
1653	NYSE	CABO	Fri, Jan 21, 2022	1535.45	1555.94	1527.47	1527.47
1652	NYSE	CABO	Thu, Jan 20, 2022	1574.70	1598.03	1546.36	1548.78
1651	NYSE	CABO	Wed, Jan 19, 2022	1583.23	1612.99	1572.61	1582.31
1650	NYSE	CABO	Tue, Jan 18, 2022	1553.10	1573.97	1527.82	1564.88
1649	NYSE	CABO	Fri, Jan 14, 2022	1563.00	1573.49	1524.57	1559.82
1648	NYSE	CABO	Thu, Jan 13, 2022	1603.50	1603.51	1559.98	1565.59
1647	NYSE	CABO	Wed, Jan 12, 2022	1612.97	1636.08	1600.51	1606.72
1646	NYSE	CABO	Tue, Jan 11, 2022	1625.99	1625.99	1601.12	1616.69
1645	NYSE	CABO	Mon, Jan 10, 2022	1664.83	1664.83	1626.54	1632.01
1644	NYSE	CABO	Fri, Jan 7, 2022	1680.54	1691.70	1650.20	1669.00
1643	NYSE	CABO	Thu, Jan 6, 2022	1685.99	1689.18	1661.00	1677.96
1642	NYSE	CABO	Wed, Jan 5, 2022	1718.97	1725.24	1686.54	1687.14
1641	NYSE	CABO	Tue, Jan 4, 2022	1758.93	1766.29	1728.63	1734.03
1640	NYSE	CABO	Mon, Jan 3, 2022	1754.50	1755.94	1730.67	1743.82
1639	NYSE	CABO	Fri, Dec 31, 2021	1767.22	1784.37	1763.45	1763.45
1638	NYSE	CABO	Thu, Dec 30, 2021	1740.00	1786.76	1740.00	1772.28
1637	NYSE	CABO	Wed, Dec 29, 2021	1764.54	1764.54	1731.17	1736.39
1636	NYSE	CABO	Tue, Dec 28, 2021	1752.53	1758.25	1735.01	1750.50
1635	NYSE	CABO	Mon, Dec 27, 2021	1730.13	1761.10	1730.13	1746.08
1634	NYSE	CABO	Thu, Dec 23, 2021	1734.01	1754.57	1734.01	1738.13
1633	NYSE	CABO	Wed, Dec 22, 2021	1721.00	1734.41	1717.29	1731.79
1632	NYSE	CABO	Tue, Dec 21, 2021	1708.30	1737.93	1708.30	1723.25
1631	NYSE	CABO	Mon, Dec 20, 2021	1659.22	1716.50	1659.22	1702.89
1630	NYSE	CABO	Fri, Dec 17, 2021	1624.41	1700.89	1621.19	1677.95
1629	NYSE	CABO	Thu, Dec 16, 2021	1670.23	1675.01	1626.00	1626.93
1628	NYSE	CABO	Wed, Dec 15, 2021	1704.38	1704.38	1638.15	1672.52
1627	NYSE	CABO	Tue, Dec 14, 2021	1693.30	1722.28	1680.19	1699.89
1626	NYSE	CABO	Mon, Dec 13, 2021	1698.23	1715.43	1685.85	1699.98
1625	NYSE	CABO	Fri, Dec 10, 2021	1709.35	1730.00	1698.83	1709.95
1624	NYSE	CABO	Thu, Dec 9, 2021	1800.55	1800.55	1705.91	1705.91
1623	NYSE	CABO	Wed, Dec 8, 2021	1804.00	1817.51	1784.92	1805.63
1622	NYSE	CABO	Tue, Dec 7, 2021	1832.55	1832.55	1792.60	1804.08
1621	NYSE	CABO	Mon, Dec 6, 2021	1838.55	1848.00	1818.00	1826.90
1620	NYSE	CABO	Fri, Dec 3, 2021	1864.36	1864.36	1810.61	1814.04
1619	NYSE	CABO	Thu, Dec 2, 2021	1749.00	1869.42	1749.00	1850.61
1618	NYSE	CABO	Wed, Dec 1, 2021	1783.74	1808.73	1747.08	1748.31
1617	NYSE	CABO	Tue, Nov 30, 2021	1823.94	1827.23	1761.63	1772.06
1616	NYSE	CABO	Mon, Nov 29, 2021	1835.10	1839.80	1815.36	1825.97
1615	NYSE	CABO	Fri, Nov 26, 2021	1791.50	1855.12	1791.50	1840.96
1614	NYSE	CABO	Wed, Nov 24, 2021	1852.63	1852.63	1812.73	1814.20
1613	NYSE	CABO	Tue, Nov 23, 2021	1842.90	1867.51	1835.00	1849.40
1612	NYSE	CABO	Mon, Nov 22, 2021	1842.51	1845.78	1827.75	1837.87
1611	NYSE	CABO	Fri, Nov 19, 2021	1828.57	1835.41	1820.10	1829.72
1610	NYSE	CABO	Thu, Nov 18, 2021	1844.61	1844.61	1817.70	1828.46
1609	NYSE	CABO	Wed, Nov 17, 2021	1819.54	1836.88	1809.44	1830.97
1608	NYSE	CABO	Tue, Nov 16, 2021	1845.01	1861.41	1825.64	1830.01
1607	NYSE	CABO	Mon, Nov 15, 2021	1811.69	1841.02	1810.12	1841.02
1606	NYSE	CABO	Fri, Nov 12, 2021	1816.02	1837.00	1804.79	1807.00
1605	NYSE	CABO	Thu, Nov 11, 2021	1809.71	1834.59	1808.07	1814.20
1604	NYSE	CABO	Wed, Nov 10, 2021	1804.17	1807.28	1798.84	1804.00
1603	NYSE	CABO	Tue, Nov 9, 2021	1801.21	1822.12	1783.74	1800.69
1602	NYSE	CABO	Mon, Nov 8, 2021	1773.00	1798.85	1772.00	1798.83
1601	NYSE	CABO	Fri, Nov 5, 2021	1725.26	1800.00	1725.26	1767.01
1600	NYSE	CABO	Thu, Nov 4, 2021	1735.74	1735.74	1698.26	1713.24
1599	NYSE	CABO	Wed, Nov 3, 2021	1715.15	1760.00	1715.15	1746.60
1598	NYSE	CABO	Tue, Nov 2, 2021	1699.00	1711.70	1681.23	1711.00
1597	NYSE	CABO	Mon, Nov 1, 2021	1713.55	1727.22	1689.01	1698.95
1596	NYSE	CABO	Fri, Oct 29, 2021	1757.71	1780.88	1694.84	1711.21
1595	NYSE	CABO	Thu, Oct 28, 2021	1754.02	1770.30	1732.55	1757.71
1594	NYSE	CABO	Wed, Oct 27, 2021	1797.91	1797.91	1754.74	1766.56
1593	NYSE	CABO	Tue, Oct 26, 2021	1796.41	1827.12	1796.41	1801.78
1592	NYSE	CABO	Mon, Oct 25, 2021	1791.50	1795.82	1776.69	1786.49
1591	NYSE	CABO	Fri, Oct 22, 2021	1793.96	1820.82	1777.44	1789.91
1590	NYSE	CABO	Thu, Oct 21, 2021	1766.60	1783.29	1759.75	1781.99
1589	NYSE	CABO	Wed, Oct 20, 2021	1780.00	1800.00	1765.21	1778.84
1588	NYSE	CABO	Tue, Oct 19, 2021	1784.24	1784.24	1758.91	1771.99
1587	NYSE	CABO	Mon, Oct 18, 2021	1755.39	1772.68	1750.00	1767.00
1586	NYSE	CABO	Fri, Oct 15, 2021	1772.00	1772.00	1753.63	1760.00
1585	NYSE	CABO	Thu, Oct 14, 2021	1754.03	1772.11	1751.13	1772.11
1584	NYSE	CABO	Wed, Oct 13, 2021	1732.21	1747.55	1717.55	1734.47
1583	NYSE	CABO	Tue, Oct 12, 2021	1759.54	1759.54	1714.00	1729.97
1582	NYSE	CABO	Mon, Oct 11, 2021	1771.76	1788.00	1753.86	1756.98
1581	NYSE	CABO	Fri, Oct 8, 2021	1818.20	1818.20	1750.00	1784.19
1580	NYSE	CABO	Thu, Oct 7, 2021	1828.32	1857.93	1815.33	1834.31
1579	NYSE	CABO	Wed, Oct 6, 2021	1819.89	1823.21	1805.82	1821.11
1578	NYSE	CABO	Tue, Oct 5, 2021	1860.30	1875.00	1829.38	1835.60
1577	NYSE	CABO	Mon, Oct 4, 2021	1840.45	1871.62	1838.00	1854.44
1576	NYSE	CABO	Fri, Oct 1, 2021	1811.00	1869.56	1801.00	1845.13
1575	NYSE	CABO	Thu, Sep 30, 2021	1840.17	1857.81	1813.13	1813.13
1574	NYSE	CABO	Wed, Sep 29, 2021	1831.00	1860.00	1829.23	1833.51
1573	NYSE	CABO	Tue, Sep 28, 2021	1818.50	1822.80	1796.71	1813.11
1572	NYSE	CABO	Mon, Sep 27, 2021	1843.23	1862.42	1827.92	1835.03
1571	NYSE	CABO	Fri, Sep 24, 2021	1899.43	1924.52	1851.19	1859.53
1570	NYSE	CABO	Thu, Sep 23, 2021	1927.80	1934.94	1894.23	1905.70
1569	NYSE	CABO	Wed, Sep 22, 2021	1927.42	1932.80	1913.45	1918.83
1568	NYSE	CABO	Tue, Sep 21, 2021	1942.00	1942.00	1910.20	1915.71
1567	NYSE	CABO	Mon, Sep 20, 2021	1955.09	1959.17	1918.74	1935.88
1566	NYSE	CABO	Fri, Sep 17, 2021	1954.58	1983.69	1941.43	1964.16
1565	NYSE	CABO	Thu, Sep 16, 2021	1983.01	1983.01	1957.50	1963.85
1564	NYSE	CABO	Wed, Sep 15, 2021	1909.99	1997.78	1898.00	1983.64
1563	NYSE	CABO	Tue, Sep 14, 2021	1993.00	1993.00	1908.16	1908.16
1562	NYSE	CABO	Mon, Sep 13, 2021	2005.53	2017.77	1981.57	1990.00
1561	NYSE	CABO	Fri, Sep 10, 2021	1982.40	2002.79	1958.16	1985.24
1560	NYSE	CABO	Thu, Sep 9, 2021	2016.00	2017.25	1969.38	1986.07
1559	NYSE	CABO	Wed, Sep 8, 2021	2005.00	2033.11	1990.56	2015.38
1558	NYSE	CABO	Tue, Sep 7, 2021	2071.82	2071.82	1981.10	1995.04
1557	NYSE	CABO	Fri, Sep 3, 2021	2124.97	2136.14	2084.71	2085.43
1556	NYSE	CABO	Thu, Sep 2, 2021	2101.00	2132.42	2101.00	2129.05
1555	NYSE	CABO	Wed, Sep 1, 2021	2098.49	2127.78	2098.11	2098.13
1554	NYSE	CABO	Tue, Aug 31, 2021	2073.76	2118.88	2049.99	2099.59
1553	NYSE	CABO	Mon, Aug 30, 2021	2059.25	2090.88	2059.25	2077.55
1552	NYSE	CABO	Fri, Aug 27, 2021	2057.12	2083.07	2055.43	2064.37
1551	NYSE	CABO	Thu, Aug 26, 2021	2030.02	2066.32	2030.02	2039.66
1550	NYSE	CABO	Wed, Aug 25, 2021	2010.00	2048.68	2010.00	2042.79
1549	NYSE	CABO	Tue, Aug 24, 2021	2041.75	2047.16	2020.16	2024.61
1548	NYSE	CABO	Mon, Aug 23, 2021	2060.00	2063.94	2030.54	2039.43
1547	NYSE	CABO	Fri, Aug 20, 2021	2019.98	2050.00	2019.98	2045.98
1546	NYSE	CABO	Thu, Aug 19, 2021	1987.02	2029.40	1987.02	2019.90
1545	NYSE	CABO	Wed, Aug 18, 2021	2051.48	2051.48	1994.95	1995.87
1544	NYSE	CABO	Tue, Aug 17, 2021	2063.95	2068.12	2045.72	2051.04
1543	NYSE	CABO	Mon, Aug 16, 2021	2040.25	2069.80	2039.26	2058.17
1542	NYSE	CABO	Fri, Aug 13, 2021	2033.98	2045.12	2030.05	2039.01
1541	NYSE	CABO	Thu, Aug 12, 2021	2022.24	2055.43	2016.52	2042.88
1540	NYSE	CABO	Wed, Aug 11, 2021	2002.01	2038.62	1999.00	2023.99
1539	NYSE	CABO	Tue, Aug 10, 2021	2000.00	2000.00	1965.10	1993.60
1538	NYSE	CABO	Mon, Aug 9, 2021	1960.30	1976.61	1943.40	1964.42
1537	NYSE	CABO	Fri, Aug 6, 2021	1971.45	1994.93	1954.00	1968.97
1536	NYSE	CABO	Thu, Aug 5, 2021	1965.32	1969.82	1955.67	1968.75
1535	NYSE	CABO	Wed, Aug 4, 2021	1922.76	1959.87	1910.01	1955.00
1534	NYSE	CABO	Tue, Aug 3, 2021	1914.01	1953.00	1905.30	1937.88
1533	NYSE	CABO	Mon, Aug 2, 2021	1893.09	1919.36	1869.00	1900.00
1532	NYSE	CABO	Fri, Jul 30, 2021	1875.50	1915.45	1875.50	1887.99
1531	NYSE	CABO	Thu, Jul 29, 2021	1919.28	1924.60	1887.00	1887.75
1530	NYSE	CABO	Wed, Jul 28, 2021	1890.20	1934.90	1890.20	1919.81
1529	NYSE	CABO	Tue, Jul 27, 2021	1928.97	1928.97	1891.70	1899.29
1528	NYSE	CABO	Mon, Jul 26, 2021	1925.10	1951.05	1920.12	1925.67
1527	NYSE	CABO	Fri, Jul 23, 2021	1910.45	1938.89	1882.15	1938.89
1526	NYSE	CABO	Thu, Jul 22, 2021	1883.95	1894.12	1860.05	1885.55
1525	NYSE	CABO	Wed, Jul 21, 2021	1915.00	1920.12	1889.93	1892.69
1524	NYSE	CABO	Tue, Jul 20, 2021	1891.09	1935.23	1891.09	1920.11
1523	NYSE	CABO	Mon, Jul 19, 2021	1865.00	1890.47	1865.00	1877.83
1522	NYSE	CABO	Fri, Jul 16, 2021	1873.20	1904.42	1873.20	1887.49
1521	NYSE	CABO	Thu, Jul 15, 2021	1878.53	1889.32	1860.29	1871.35
1520	NYSE	CABO	Wed, Jul 14, 2021	1899.01	1920.96	1877.43	1883.43
1519	NYSE	CABO	Tue, Jul 13, 2021	1924.45	1927.80	1891.10	1894.77
1518	NYSE	CABO	Mon, Jul 12, 2021	1921.59	1926.00	1901.14	1920.81
1517	NYSE	CABO	Fri, Jul 9, 2021	1950.92	1958.10	1929.73	1933.00
1516	NYSE	CABO	Thu, Jul 8, 2021	1924.20	1948.67	1907.20	1936.68
1515	NYSE	CABO	Wed, Jul 7, 2021	1950.00	1984.75	1949.09	1951.13
1514	NYSE	CABO	Tue, Jul 6, 2021	1924.92	1952.42	1903.19	1944.03
1513	NYSE	CABO	Fri, Jul 2, 2021	1909.46	1929.04	1900.59	1915.63
1512	NYSE	CABO	Thu, Jul 1, 2021	1902.12	1916.65	1899.53	1902.23
1511	NYSE	CABO	Wed, Jun 30, 2021	1899.67	1925.09	1893.00	1912.81
1510	NYSE	CABO	Tue, Jun 29, 2021	1897.13	1905.91	1885.71	1890.24
1509	NYSE	CABO	Mon, Jun 28, 2021	1907.95	1914.26	1886.47	1897.59
1508	NYSE	CABO	Fri, Jun 25, 2021	1850.84	1903.59	1848.06	1903.59
1507	NYSE	CABO	Thu, Jun 24, 2021	1851.95	1863.19	1834.42	1852.56
1506	NYSE	CABO	Wed, Jun 23, 2021	1863.52	1870.60	1842.27	1850.00
1505	NYSE	CABO	Tue, Jun 22, 2021	1857.64	1882.81	1856.01	1865.13
1504	NYSE	CABO	Mon, Jun 21, 2021	1892.00	1892.00	1840.10	1854.28
1503	NYSE	CABO	Fri, Jun 18, 2021	1802.24	1896.52	1802.24	1889.90
1502	NYSE	CABO	Thu, Jun 17, 2021	1800.00	1826.15	1800.00	1818.20
1501	NYSE	CABO	Wed, Jun 16, 2021	1796.16	1802.00	1783.80	1800.00
1500	NYSE	CABO	Tue, Jun 15, 2021	1815.30	1815.30	1792.60	1800.01
1499	NYSE	CABO	Mon, Jun 14, 2021	1808.10	1810.07	1792.41	1810.07
1498	NYSE	CABO	Fri, Jun 11, 2021	1777.20	1808.65	1770.64	1807.67
1497	NYSE	CABO	Thu, Jun 10, 2021	1789.43	1789.43	1765.64	1778.28
1496	NYSE	CABO	Wed, Jun 9, 2021	1755.01	1776.96	1743.00	1772.56
1495	NYSE	CABO	Tue, Jun 8, 2021	1792.44	1792.44	1746.37	1751.22
1494	NYSE	CABO	Mon, Jun 7, 2021	1766.20	1781.15	1750.71	1777.36
1493	NYSE	CABO	Fri, Jun 4, 2021	1778.00	1778.00	1753.12	1775.16
1492	NYSE	CABO	Thu, Jun 3, 2021	1780.00	1782.20	1749.84	1760.03
1491	NYSE	CABO	Wed, Jun 2, 2021	1779.82	1796.91	1775.56	1791.08
1490	NYSE	CABO	Tue, Jun 1, 2021	1822.94	1827.08	1783.58	1785.01
1489	NYSE	CABO	Fri, May 28, 2021	1802.00	1834.97	1802.00	1815.56
1488	NYSE	CABO	Thu, May 27, 2021	1801.23	1826.90	1781.26	1796.96
1487	NYSE	CABO	Wed, May 26, 2021	1851.90	1859.61	1771.78	1797.00
1486	NYSE	CABO	Tue, May 25, 2021	1806.00	1848.70	1793.47	1846.67
1485	NYSE	CABO	Mon, May 24, 2021	1777.56	1818.29	1773.60	1807.03
1484	NYSE	CABO	Fri, May 21, 2021	1793.10	1825.00	1755.38	1772.34
1483	NYSE	CABO	Thu, May 20, 2021	1730.97	1787.45	1724.79	1785.26
1482	NYSE	CABO	Wed, May 19, 2021	1683.93	1723.50	1674.35	1718.45
1481	NYSE	CABO	Tue, May 18, 2021	1717.77	1723.73	1693.82	1696.74
1480	NYSE	CABO	Mon, May 17, 2021	1743.50	1747.37	1692.69	1714.49
1479	NYSE	CABO	Fri, May 14, 2021	1734.99	1756.85	1728.62	1740.36
1478	NYSE	CABO	Thu, May 13, 2021	1716.60	1764.53	1716.60	1726.43
1477	NYSE	CABO	Wed, May 12, 2021	1725.60	1739.27	1713.23	1713.34
1476	NYSE	CABO	Tue, May 11, 2021	1720.00	1779.43	1718.81	1739.45
1475	NYSE	CABO	Mon, May 10, 2021	1768.99	1771.86	1735.90	1742.48
1474	NYSE	CABO	Fri, May 7, 2021	1733.00	1804.80	1731.88	1756.23
1473	NYSE	CABO	Thu, May 6, 2021	1714.94	1749.82	1682.44	1704.70
1472	NYSE	CABO	Wed, May 5, 2021	1743.47	1741.80	1698.15	1698.15
1471	NYSE	CABO	Tue, May 4, 2021	1808.94	1845.95	1746.16	1752.28
1470	NYSE	CABO	Mon, May 3, 2021	1805.96	1829.63	1800.45	1806.51
1469	NYSE	CABO	Fri, Apr 30, 2021	1788.24	1823.47	1763.01	1790.00
1468	NYSE	CABO	Thu, Apr 29, 2021	1802.45	1839.54	1797.14	1802.64
1467	NYSE	CABO	Wed, Apr 28, 2021	1785.00	1808.00	1773.94	1803.21
1466	NYSE	CABO	Tue, Apr 27, 2021	1829.00	1842.76	1772.20	1788.39
1465	NYSE	CABO	Mon, Apr 26, 2021	1853.05	1855.79	1826.49	1830.00
1464	NYSE	CABO	Fri, Apr 23, 2021	1851.85	1852.03	1833.01	1846.14
1463	NYSE	CABO	Thu, Apr 22, 2021	1850.41	1864.91	1844.32	1852.47
1462	NYSE	CABO	Wed, Apr 21, 2021	1816.80	1861.20	1800.82	1846.10
1461	NYSE	CABO	Tue, Apr 20, 2021	1818.60	1837.95	1812.01	1817.48
1460	NYSE	CABO	Mon, Apr 19, 2021	1808.00	1820.72	1798.28	1813.57
1459	NYSE	CABO	Fri, Apr 16, 2021	1815.60	1819.69	1791.96	1810.99
1458	NYSE	CABO	Thu, Apr 15, 2021	1787.30	1816.90	1787.30	1804.09
1457	NYSE	CABO	Wed, Apr 14, 2021	1796.00	1812.00	1776.33	1780.37
1456	NYSE	CABO	Tue, Apr 13, 2021	1776.00	1793.70	1763.30	1786.34
1455	NYSE	CABO	Mon, Apr 12, 2021	1792.80	1809.68	1770.21	1779.01
1454	NYSE	CABO	Fri, Apr 9, 2021	1796.41	1796.41	1761.94	1786.75
1453	NYSE	CABO	Thu, Apr 8, 2021	1773.33	1789.72	1767.96	1783.78
1452	NYSE	CABO	Wed, Apr 7, 2021	1826.95	1826.95	1766.60	1779.03
1451	NYSE	CABO	Tue, Apr 6, 2021	1859.99	1867.95	1811.91	1820.00
1450	NYSE	CABO	Mon, Apr 5, 2021	1825.40	1872.74	1818.74	1867.40
1449	NYSE	CABO	Thu, Apr 1, 2021	1843.45	1843.45	1791.77	1829.28
1448	NYSE	CABO	Wed, Mar 31, 2021	1765.00	1839.91	1754.07	1828.36
1447	NYSE	CABO	Tue, Mar 30, 2021	1802.11	1808.01	1757.53	1770.47
1446	NYSE	CABO	Mon, Mar 29, 2021	1810.05	1823.18	1789.62	1803.77
1445	NYSE	CABO	Fri, Mar 26, 2021	1803.67	1813.59	1758.20	1802.08
1444	NYSE	CABO	Thu, Mar 25, 2021	1749.42	1803.08	1746.98	1793.72
1443	NYSE	CABO	Wed, Mar 24, 2021	1795.60	1812.89	1750.00	1765.20
1442	NYSE	CABO	Tue, Mar 23, 2021	1815.71	1860.86	1805.51	1810.26
1441	NYSE	CABO	Mon, Mar 22, 2021	1758.98	1852.00	1758.98	1827.70
1440	NYSE	CABO	Fri, Mar 19, 2021	1795.29	1814.94	1756.25	1757.16
1439	NYSE	CABO	Thu, Mar 18, 2021	1804.00	1839.88	1782.65	1801.63
1438	NYSE	CABO	Wed, Mar 17, 2021	1859.00	1862.61	1801.20	1822.87
1437	NYSE	CABO	Tue, Mar 16, 2021	1858.23	1863.30	1839.55	1846.03
1436	NYSE	CABO	Mon, Mar 15, 2021	1872.48	1876.07	1840.00	1858.68
1435	NYSE	CABO	Fri, Mar 12, 2021	1802.98	1865.68	1800.60	1865.68
1434	NYSE	CABO	Thu, Mar 11, 2021	1846.07	1854.28	1805.86	1816.08
1433	NYSE	CABO	Wed, Mar 10, 2021	1837.75	1845.38	1827.53	1829.22
1432	NYSE	CABO	Tue, Mar 9, 2021	1845.00	1845.00	1810.19	1819.52
1431	NYSE	CABO	Mon, Mar 8, 2021	1823.00	1873.15	1813.03	1828.97
1430	NYSE	CABO	Fri, Mar 5, 2021	1779.08	1819.55	1748.35	1800.00
1429	NYSE	CABO	Thu, Mar 4, 2021	1752.37	1787.56	1730.11	1770.08
1428	NYSE	CABO	Wed, Mar 3, 2021	1800.00	1801.20	1700.05	1746.06
1427	NYSE	CABO	Tue, Mar 2, 2021	1893.06	1893.06	1815.83	1820.83
1426	NYSE	CABO	Mon, Mar 1, 2021	1927.34	1947.06	1907.53	1924.44
1425	NYSE	CABO	Fri, Feb 26, 2021	1980.00	1980.00	1901.18	1914.85
1424	NYSE	CABO	Thu, Feb 25, 2021	1988.83	2006.28	1946.30	1957.73
1423	NYSE	CABO	Wed, Feb 24, 2021	1998.10	2024.88	1979.32	2010.90
1422	NYSE	CABO	Tue, Feb 23, 2021	1982.16	2016.49	1960.00	1996.84
1421	NYSE	CABO	Mon, Feb 22, 2021	2026.10	2030.00	1994.35	1995.98
1420	NYSE	CABO	Fri, Feb 19, 2021	2075.12	2081.74	2035.28	2037.05
1419	NYSE	CABO	Thu, Feb 18, 2021	2100.64	2107.10	2063.51	2065.04
1418	NYSE	CABO	Wed, Feb 17, 2021	2049.00	2120.00	2049.00	2104.09
1417	NYSE	CABO	Tue, Feb 16, 2021	2056.00	2056.39	2038.60	2054.05
1416	NYSE	CABO	Fri, Feb 12, 2021	2043.21	2056.79	2034.59	2056.79
1415	NYSE	CABO	Thu, Feb 11, 2021	2097.81	2097.81	2041.44	2054.55
1414	NYSE	CABO	Wed, Feb 10, 2021	2081.49	2104.00	2069.25	2086.08
1413	NYSE	CABO	Tue, Feb 9, 2021	2039.00	2086.06	2025.00	2086.06
1412	NYSE	CABO	Mon, Feb 8, 2021	2077.99	2077.99	2044.99	2064.24
1411	NYSE	CABO	Fri, Feb 5, 2021	2062.18	2096.01	2058.37	2063.38
1410	NYSE	CABO	Thu, Feb 4, 2021	2048.10	2064.00	2036.00	2062.16
1409	NYSE	CABO	Wed, Feb 3, 2021	2061.36	2075.10	2033.00	2053.07
1408	NYSE	CABO	Tue, Feb 2, 2021	2024.70	2090.00	2024.70	2079.99
1407	NYSE	CABO	Mon, Feb 1, 2021	2012.00	2030.49	1994.01	2015.24
1406	NYSE	CABO	Fri, Jan 29, 2021	2017.20	2050.00	1969.61	2000.00
1405	NYSE	CABO	Thu, Jan 28, 2021	1929.00	2069.14	1929.00	2049.37
1404	NYSE	CABO	Wed, Jan 27, 2021	1991.02	1991.90	1914.07	1914.07
1403	NYSE	CABO	Tue, Jan 26, 2021	2062.00	2072.70	2008.47	2025.99
1402	NYSE	CABO	Mon, Jan 25, 2021	2050.06	2075.26	2045.00	2068.06
1401	NYSE	CABO	Fri, Jan 22, 2021	2030.70	2052.00	2030.70	2045.01
1400	NYSE	CABO	Thu, Jan 21, 2021	2048.74	2075.32	2048.74	2051.58
1399	NYSE	CABO	Wed, Jan 20, 2021	2018.96	2058.00	2018.96	2044.20
1398	NYSE	CABO	Tue, Jan 19, 2021	2009.50	2009.50	1992.23	2000.10
1397	NYSE	CABO	Fri, Jan 15, 2021	1971.00	1997.30	1971.00	1985.75
1396	NYSE	CABO	Thu, Jan 14, 2021	1981.20	1996.00	1968.00	1982.69
1395	NYSE	CABO	Wed, Jan 13, 2021	1995.62	2006.00	1967.77	1977.39
1394	NYSE	CABO	Tue, Jan 12, 2021	2063.11	2065.95	1985.16	2002.50
1393	NYSE	CABO	Mon, Jan 11, 2021	2043.21	2067.15	2043.21	2060.35
1392	NYSE	CABO	Fri, Jan 8, 2021	2103.48	2104.22	2050.00	2064.36
1391	NYSE	CABO	Thu, Jan 7, 2021	2093.20	2118.00	2093.20	2100.00
1390	NYSE	CABO	Wed, Jan 6, 2021	2090.10	2114.21	2085.00	2095.00
1389	NYSE	CABO	Tue, Jan 5, 2021	2149.00	2167.69	2092.00	2110.00
1388	NYSE	CABO	Mon, Jan 4, 2021	2232.85	2232.85	2140.67	2152.22
1387	NYSE	CABO	Thu, Dec 31, 2020	2247.00	2269.90	2224.20	2227.72
1386	NYSE	CABO	Wed, Dec 30, 2020	2307.23	2326.80	2243.21	2250.24
1385	NYSE	CABO	Tue, Dec 29, 2020	2275.68	2296.96	2262.25	2293.76
1384	NYSE	CABO	Mon, Dec 28, 2020	2278.79	2290.00	2265.14	2265.14
1383	NYSE	CABO	Thu, Dec 24, 2020	2231.10	2281.54	2231.10	2260.86
1382	NYSE	CABO	Wed, Dec 23, 2020	2236.48	2251.80	2218.75	2234.46
1381	NYSE	CABO	Tue, Dec 22, 2020	2208.81	2252.00	2208.81	2245.43
1380	NYSE	CABO	Mon, Dec 21, 2020	2201.98	2233.87	2148.11	2213.41
1379	NYSE	CABO	Fri, Dec 18, 2020	2219.88	2246.67	2200.00	2237.83
1378	NYSE	CABO	Thu, Dec 17, 2020	2179.69	2204.57	2174.17	2204.57
1377	NYSE	CABO	Wed, Dec 16, 2020	2181.12	2210.68	2152.41	2177.48
1376	NYSE	CABO	Tue, Dec 15, 2020	2150.70	2188.00	2121.60	2170.82
1375	NYSE	CABO	Mon, Dec 14, 2020	2133.60	2197.84	2133.60	2144.01
1374	NYSE	CABO	Fri, Dec 11, 2020	2115.39	2133.85	2102.58	2117.88
1373	NYSE	CABO	Thu, Dec 10, 2020	2074.18	2172.06	2063.00	2116.87
1372	NYSE	CABO	Wed, Dec 9, 2020	2088.60	2124.82	2054.97	2079.48
1371	NYSE	CABO	Tue, Dec 8, 2020	2084.45	2093.00	2053.37	2089.01
1370	NYSE	CABO	Mon, Dec 7, 2020	2110.55	2137.80	2084.06	2103.21
1369	NYSE	CABO	Fri, Dec 4, 2020	2079.80	2119.00	2079.80	2110.18
1368	NYSE	CABO	Thu, Dec 3, 2020	2048.98	2099.00	2046.99	2063.41
1367	NYSE	CABO	Wed, Dec 2, 2020	2015.14	2043.00	2003.34	2039.02
1366	NYSE	CABO	Tue, Dec 1, 2020	1999.00	2032.16	1946.51	2022.75
1365	NYSE	CABO	Mon, Nov 30, 2020	1966.37	1993.95	1966.37	1980.67
1364	NYSE	CABO	Fri, Nov 27, 2020	1991.11	1991.11	1958.75	1962.06
1363	NYSE	CABO	Wed, Nov 25, 2020	1963.30	1987.23	1944.01	1979.99
1362	NYSE	CABO	Tue, Nov 24, 2020	1963.49	1986.00	1953.50	1975.00
1361	NYSE	CABO	Mon, Nov 23, 2020	2012.86	2012.86	1952.07	1958.01
1360	NYSE	CABO	Fri, Nov 20, 2020	1978.43	2032.23	1978.43	2007.08
1359	NYSE	CABO	Thu, Nov 19, 2020	1967.00	2006.38	1966.47	1984.50
1358	NYSE	CABO	Wed, Nov 18, 2020	2030.00	2030.00	1964.01	1981.11
1357	NYSE	CABO	Tue, Nov 17, 2020	2019.45	2034.28	2000.34	2011.00
1356	NYSE	CABO	Mon, Nov 16, 2020	2001.00	2026.99	2001.00	2021.25
1355	NYSE	CABO	Fri, Nov 13, 2020	1909.00	1984.11	1909.00	1983.47
1354	NYSE	CABO	Thu, Nov 12, 2020	1890.55	1910.10	1870.64	1889.41
1353	NYSE	CABO	Wed, Nov 11, 2020	1891.20	1911.40	1880.10	1893.39
1352	NYSE	CABO	Tue, Nov 10, 2020	1897.00	1927.10	1860.00	1885.22
1351	NYSE	CABO	Mon, Nov 9, 2020	1996.67	1997.27	1880.38	1891.99
1350	NYSE	CABO	Fri, Nov 6, 2020	2000.00	2010.00	1933.15	1936.18
1349	NYSE	CABO	Thu, Nov 5, 2020	1928.05	1961.69	1908.00	1953.32
1348	NYSE	CABO	Wed, Nov 4, 2020	1797.61	1926.80	1797.61	1900.39
1347	NYSE	CABO	Tue, Nov 3, 2020	1781.91	1830.04	1776.84	1794.95
1346	NYSE	CABO	Mon, Nov 2, 2020	1750.76	1765.00	1721.00	1760.65
1345	NYSE	CABO	Fri, Oct 30, 2020	1718.00	1737.19	1689.38	1731.86
1344	NYSE	CABO	Thu, Oct 29, 2020	1722.89	1745.89	1718.50	1721.72
1343	NYSE	CABO	Wed, Oct 28, 2020	1732.70	1756.02	1708.03	1721.57
1342	NYSE	CABO	Tue, Oct 27, 2020	1770.86	1772.20	1736.10	1753.49
1341	NYSE	CABO	Mon, Oct 26, 2020	1893.90	1893.90	1773.96	1782.89
1340	NYSE	CABO	Fri, Oct 23, 2020	1985.43	1985.43	1887.58	1907.25
1339	NYSE	CABO	Thu, Oct 22, 2020	1910.64	2011.49	1910.64	1982.34
1338	NYSE	CABO	Wed, Oct 21, 2020	1805.90	1921.47	1805.90	1897.34
1337	NYSE	CABO	Tue, Oct 20, 2020	1793.40	1830.11	1789.00	1800.54
1336	NYSE	CABO	Mon, Oct 19, 2020	1826.80	1831.00	1786.12	1786.12
1335	NYSE	CABO	Fri, Oct 16, 2020	1841.40	1857.54	1814.99	1814.99
1334	NYSE	CABO	Thu, Oct 15, 2020	1821.20	1844.33	1821.20	1838.31
1333	NYSE	CABO	Wed, Oct 14, 2020	1877.95	1901.80	1850.55	1855.02
1332	NYSE	CABO	Tue, Oct 13, 2020	1834.10	1888.00	1803.41	1870.00
1331	NYSE	CABO	Mon, Oct 12, 2020	1848.00	1848.00	1812.01	1838.68
1330	NYSE	CABO	Fri, Oct 9, 2020	1841.98	1841.98	1820.00	1835.86
1329	NYSE	CABO	Thu, Oct 8, 2020	1862.70	1865.16	1817.92	1830.13
1328	NYSE	CABO	Wed, Oct 7, 2020	1857.07	1878.75	1836.00	1849.83
1327	NYSE	CABO	Tue, Oct 6, 2020	1849.50	1856.48	1826.10	1845.04
1326	NYSE	CABO	Mon, Oct 5, 2020	1865.49	1880.00	1832.52	1837.66
1325	NYSE	CABO	Fri, Oct 2, 2020	1843.00	1852.00	1818.90	1841.29
1324	NYSE	CABO	Thu, Oct 1, 2020	1891.00	1892.05	1840.01	1851.23
1323	NYSE	CABO	Wed, Sep 30, 2020	1798.32	1889.03	1798.32	1885.43
1322	NYSE	CABO	Tue, Sep 29, 2020	1800.00	1850.22	1800.00	1805.00
1321	NYSE	CABO	Mon, Sep 28, 2020	1770.30	1780.99	1748.32	1762.68
1320	NYSE	CABO	Fri, Sep 25, 2020	1687.50	1782.33	1687.00	1756.94
1319	NYSE	CABO	Thu, Sep 24, 2020	1723.00	1723.00	1694.19	1699.07
1318	NYSE	CABO	Wed, Sep 23, 2020	1757.20	1762.00	1728.00	1732.93
1317	NYSE	CABO	Tue, Sep 22, 2020	1742.01	1770.10	1742.01	1759.35
1316	NYSE	CABO	Mon, Sep 21, 2020	1701.22	1739.05	1701.22	1726.45
1315	NYSE	CABO	Fri, Sep 18, 2020	1771.99	1785.95	1710.00	1732.24
1314	NYSE	CABO	Thu, Sep 17, 2020	1800.00	1824.64	1764.00	1771.24
1313	NYSE	CABO	Wed, Sep 16, 2020	1847.90	1855.50	1816.42	1826.12
1312	NYSE	CABO	Tue, Sep 15, 2020	1810.60	1837.74	1803.99	1833.00
1311	NYSE	CABO	Mon, Sep 14, 2020	1789.20	1812.68	1787.14	1799.66
1310	NYSE	CABO	Fri, Sep 11, 2020	1790.00	1809.15	1752.89	1774.40
1309	NYSE	CABO	Thu, Sep 10, 2020	1823.51	1845.20	1787.20	1788.10
1308	NYSE	CABO	Wed, Sep 9, 2020	1806.61	1851.50	1806.61	1822.12
1307	NYSE	CABO	Tue, Sep 8, 2020	1817.54	1843.79	1792.25	1792.27
1306	NYSE	CABO	Fri, Sep 4, 2020	1900.00	1900.00	1818.50	1845.01
1305	NYSE	CABO	Thu, Sep 3, 2020	1836.70	1904.00	1836.70	1886.10
1304	NYSE	CABO	Wed, Sep 2, 2020	1840.47	1869.60	1838.48	1850.51
1303	NYSE	CABO	Tue, Sep 1, 2020	1840.00	1843.91	1817.75	1834.04
1302	NYSE	CABO	Mon, Aug 31, 2020	1852.80	1862.28	1818.50	1840.33
1301	NYSE	CABO	Fri, Aug 28, 2020	1879.80	1902.00	1852.20	1856.09
1300	NYSE	CABO	Thu, Aug 27, 2020	1815.00	1880.10	1815.00	1868.27
1299	NYSE	CABO	Wed, Aug 26, 2020	1823.01	1839.00	1790.94	1802.49
1298	NYSE	CABO	Tue, Aug 25, 2020	1850.00	1862.11	1825.50	1829.49
1297	NYSE	CABO	Mon, Aug 24, 2020	1838.81	1847.10	1821.00	1841.74
1296	NYSE	CABO	Fri, Aug 21, 2020	1842.01	1854.55	1811.01	1826.30
1295	NYSE	CABO	Thu, Aug 20, 2020	1853.20	1874.25	1850.00	1856.69
1294	NYSE	CABO	Wed, Aug 19, 2020	1919.99	1919.99	1866.20	1873.65
1293	NYSE	CABO	Tue, Aug 18, 2020	1939.14	1955.00	1901.59	1909.88
1292	NYSE	CABO	Mon, Aug 17, 2020	1883.69	1955.00	1883.69	1928.00
1291	NYSE	CABO	Fri, Aug 14, 2020	1888.60	1912.00	1867.00	1867.67
1290	NYSE	CABO	Thu, Aug 13, 2020	1861.99	1897.20	1845.95	1885.81
1289	NYSE	CABO	Wed, Aug 12, 2020	1889.26	1905.00	1862.00	1865.09
1288	NYSE	CABO	Tue, Aug 11, 2020	1920.20	1933.27	1863.74	1866.00
1287	NYSE	CABO	Mon, Aug 10, 2020	1915.20	1919.55	1886.20	1909.84
1286	NYSE	CABO	Fri, Aug 7, 2020	1863.98	1920.00	1863.98	1911.94
1285	NYSE	CABO	Thu, Aug 6, 2020	1818.20	1851.47	1807.51	1837.02
1284	NYSE	CABO	Wed, Aug 5, 2020	1848.11	1848.11	1795.00	1837.43
1283	NYSE	CABO	Tue, Aug 4, 2020	1852.29	1879.74	1828.06	1849.68
1282	NYSE	CABO	Mon, Aug 3, 2020	1814.83	1894.71	1814.83	1862.41
1281	NYSE	CABO	Fri, Jul 31, 2020	1781.23	1824.79	1768.70	1822.56
1280	NYSE	CABO	Thu, Jul 30, 2020	1765.21	1789.00	1757.83	1775.21
1279	NYSE	CABO	Wed, Jul 29, 2020	1771.00	1780.80	1736.40	1768.00
1278	NYSE	CABO	Tue, Jul 28, 2020	1803.75	1804.91	1766.27	1766.27
1277	NYSE	CABO	Mon, Jul 27, 2020	1798.20	1804.25	1794.70	1804.25
1276	NYSE	CABO	Fri, Jul 24, 2020	1768.50	1811.51	1768.50	1797.54
1275	NYSE	CABO	Thu, Jul 23, 2020	1803.74	1819.00	1761.00	1773.97
1274	NYSE	CABO	Wed, Jul 22, 2020	1798.21	1808.78	1794.00	1808.78
1273	NYSE	CABO	Tue, Jul 21, 2020	1786.44	1806.10	1780.03	1802.05
1272	NYSE	CABO	Mon, Jul 20, 2020	1802.00	1821.26	1770.00	1782.72
1271	NYSE	CABO	Fri, Jul 17, 2020	1790.20	1829.00	1777.51	1796.01
1270	NYSE	CABO	Thu, Jul 16, 2020	1777.00	1789.97	1744.74	1783.04
1269	NYSE	CABO	Wed, Jul 15, 2020	1765.20	1784.75	1753.40	1776.13
1268	NYSE	CABO	Tue, Jul 14, 2020	1726.22	1754.17	1687.50	1749.77
1267	NYSE	CABO	Mon, Jul 13, 2020	1784.00	1791.00	1707.50	1721.03
1266	NYSE	CABO	Fri, Jul 10, 2020	1756.00	1784.10	1741.78	1770.18
1265	NYSE	CABO	Thu, Jul 9, 2020	1799.77	1799.77	1770.00	1773.01
1264	NYSE	CABO	Wed, Jul 8, 2020	1785.00	1814.34	1772.20	1787.99
1263	NYSE	CABO	Tue, Jul 7, 2020	1773.00	1815.00	1769.93	1779.42
1262	NYSE	CABO	Mon, Jul 6, 2020	1790.00	1801.98	1770.51	1785.61
1261	NYSE	CABO	Thu, Jul 2, 2020	1794.90	1800.00	1759.13	1773.26
1260	NYSE	CABO	Wed, Jul 1, 2020	1772.43	1786.01	1760.99	1778.00
1259	NYSE	CABO	Tue, Jun 30, 2020	1768.60	1792.00	1752.30	1774.85
1258	NYSE	CABO	Mon, Jun 29, 2020	1720.00	1759.77	1709.98	1757.00
1257	NYSE	CABO	Fri, Jun 26, 2020	1748.09	1752.35	1710.32	1714.18
1256	NYSE	CABO	Thu, Jun 25, 2020	1753.20	1761.00	1718.00	1747.20
1255	NYSE	CABO	Wed, Jun 24, 2020	1771.00	1771.00	1708.90	1753.15
1254	NYSE	CABO	Tue, Jun 23, 2020	1803.82	1807.10	1771.00	1779.94
1253	NYSE	CABO	Mon, Jun 22, 2020	1780.68	1808.10	1770.93	1798.66
1252	NYSE	CABO	Fri, Jun 19, 2020	1830.24	1830.24	1781.61	1800.00
1251	NYSE	CABO	Thu, Jun 18, 2020	1792.00	1832.78	1792.00	1825.80
1250	NYSE	CABO	Wed, Jun 17, 2020	1817.00	1855.28	1803.00	1813.72
1249	NYSE	CABO	Tue, Jun 16, 2020	1784.70	1823.38	1763.85	1806.17
1248	NYSE	CABO	Mon, Jun 15, 2020	1700.00	1801.25	1700.00	1737.97
1247	NYSE	CABO	Fri, Jun 12, 2020	1753.61	1755.84	1692.00	1725.68
1246	NYSE	CABO	Thu, Jun 11, 2020	1755.82	1804.50	1714.29	1714.29
1245	NYSE	CABO	Wed, Jun 10, 2020	1810.49	1810.49	1762.25	1802.43
1244	NYSE	CABO	Tue, Jun 9, 2020	1797.90	1808.08	1792.35	1799.52
1243	NYSE	CABO	Mon, Jun 8, 2020	1757.97	1813.35	1740.70	1810.01
1242	NYSE	CABO	Fri, Jun 5, 2020	1770.30	1789.51	1735.92	1741.83
1241	NYSE	CABO	Thu, Jun 4, 2020	1811.71	1824.80	1748.83	1763.89
1240	NYSE	CABO	Wed, Jun 3, 2020	1863.02	1866.41	1829.96	1834.15
1239	NYSE	CABO	Tue, Jun 2, 2020	1889.31	1889.97	1850.28	1873.57
1238	NYSE	CABO	Mon, Jun 1, 2020	1899.56	1912.18	1853.68	1883.40
1237	NYSE	CABO	Fri, May 29, 2020	1864.90	1899.00	1802.93	1886.89
1236	NYSE	CABO	Thu, May 28, 2020	1863.73	1875.00	1830.31	1851.12
1235	NYSE	CABO	Wed, May 27, 2020	1783.03	1847.67	1700.20	1840.99
1234	NYSE	CABO	Tue, May 26, 2020	1812.01	1812.01	1772.15	1788.38
1233	NYSE	CABO	Fri, May 22, 2020	1822.40	1824.90	1770.77	1776.00
1232	NYSE	CABO	Thu, May 21, 2020	1826.71	1845.29	1792.16	1835.77
1231	NYSE	CABO	Wed, May 20, 2020	1815.01	1893.75	1778.00	1815.00
1230	NYSE	CABO	Tue, May 19, 2020	1886.99	1928.30	1800.00	1866.23
1229	NYSE	CABO	Mon, May 18, 2020	1857.83	1962.14	1857.83	1930.14
1228	NYSE	CABO	Fri, May 15, 2020	1805.00	1854.92	1772.24	1835.24
1227	NYSE	CABO	Thu, May 14, 2020	1865.00	1891.83	1821.96	1843.75
1226	NYSE	CABO	Wed, May 13, 2020	1908.14	1933.48	1812.73	1869.17
1225	NYSE	CABO	Tue, May 12, 2020	2044.41	2044.41	1892.82	1892.82
1224	NYSE	CABO	Mon, May 11, 2020	1845.00	1961.37	1845.00	1910.10
1223	NYSE	CABO	Fri, May 8, 2020	1947.23	1951.75	1841.20	1844.49
1222	NYSE	CABO	Thu, May 7, 2020	1956.00	1976.23	1911.20	1911.20
1221	NYSE	CABO	Wed, May 6, 2020	1937.80	1973.51	1914.49	1925.33
1220	NYSE	CABO	Tue, May 5, 2020	1845.53	1919.53	1845.53	1919.53
1219	NYSE	CABO	Mon, May 4, 2020	1865.00	1876.94	1837.00	1873.25
1218	NYSE	CABO	Fri, May 1, 2020	1871.23	1881.24	1823.00	1861.52
1217	NYSE	CABO	Thu, Apr 30, 2020	1963.03	1970.00	1909.36	1912.86
1216	NYSE	CABO	Wed, Apr 29, 2020	1868.93	1967.00	1867.00	1960.00
1215	NYSE	CABO	Tue, Apr 28, 2020	1879.08	1903.96	1825.74	1855.12
1214	NYSE	CABO	Mon, Apr 27, 2020	1844.06	1904.86	1844.06	1858.15
1213	NYSE	CABO	Fri, Apr 24, 2020	1733.00	1839.18	1709.22	1814.00
1212	NYSE	CABO	Thu, Apr 23, 2020	1725.57	1760.67	1696.72	1745.77
1211	NYSE	CABO	Wed, Apr 22, 2020	1680.00	1734.87	1680.00	1716.99
1210	NYSE	CABO	Tue, Apr 21, 2020	1770.04	1770.04	1631.00	1635.18
1209	NYSE	CABO	Mon, Apr 20, 2020	1700.00	1790.85	1700.00	1783.24
1208	NYSE	CABO	Fri, Apr 17, 2020	1682.32	1779.80	1682.32	1774.80
1207	NYSE	CABO	Thu, Apr 16, 2020	1725.97	1766.99	1707.00	1731.71
1206	NYSE	CABO	Wed, Apr 15, 2020	1711.75	1740.54	1700.01	1700.14
1205	NYSE	CABO	Tue, Apr 14, 2020	1686.19	1730.00	1668.62	1728.99
1204	NYSE	CABO	Mon, Apr 13, 2020	1705.00	1715.81	1622.52	1653.95
1203	NYSE	CABO	Thu, Apr 9, 2020	1724.98	1772.82	1686.04	1704.24
1202	NYSE	CABO	Wed, Apr 8, 2020	1699.01	1725.00	1681.80	1684.51
1201	NYSE	CABO	Tue, Apr 7, 2020	1675.00	1724.59	1660.15	1688.30
1200	NYSE	CABO	Mon, Apr 6, 2020	1590.32	1659.31	1562.70	1646.16
1199	NYSE	CABO	Fri, Apr 3, 2020	1595.37	1595.37	1508.02	1536.38
1198	NYSE	CABO	Thu, Apr 2, 2020	1511.22	1614.86	1489.27	1605.04
1197	NYSE	CABO	Wed, Apr 1, 2020	1579.18	1629.00	1495.26	1540.92
1196	NYSE	CABO	Tue, Mar 31, 2020	1646.30	1691.84	1621.50	1644.01
1195	NYSE	CABO	Mon, Mar 30, 2020	1482.05	1662.29	1482.05	1653.50
1194	NYSE	CABO	Fri, Mar 27, 2020	1454.00	1483.91	1430.50	1467.37
1193	NYSE	CABO	Thu, Mar 26, 2020	1441.60	1505.98	1441.60	1493.81
1192	NYSE	CABO	Wed, Mar 25, 2020	1399.42	1443.29	1335.20	1388.15
1191	NYSE	CABO	Tue, Mar 24, 2020	1311.84	1398.10	1309.80	1378.74
1190	NYSE	CABO	Mon, Mar 23, 2020	1275.23	1306.00	1206.89	1268.57
1189	NYSE	CABO	Fri, Mar 20, 2020	1242.05	1301.59	1242.05	1270.96
1188	NYSE	CABO	Thu, Mar 19, 2020	1160.64	1302.39	1137.00	1246.47
1187	NYSE	CABO	Wed, Mar 18, 2020	1151.40	1223.40	1031.39	1161.98
1186	NYSE	CABO	Tue, Mar 17, 2020	1213.77	1247.80	1146.00	1229.21
1185	NYSE	CABO	Mon, Mar 16, 2020	1210.00	1276.97	1173.50	1185.51
1184	NYSE	CABO	Fri, Mar 13, 2020	1353.95	1385.51	1222.94	1377.88
1183	NYSE	CABO	Thu, Mar 12, 2020	1409.75	1459.55	1299.98	1299.98
1182	NYSE	CABO	Wed, Mar 11, 2020	1544.96	1570.00	1474.01	1491.61
1181	NYSE	CABO	Tue, Mar 10, 2020	1496.80	1586.18	1449.38	1586.18
1180	NYSE	CABO	Mon, Mar 9, 2020	1489.00	1556.17	1475.72	1475.72
1179	NYSE	CABO	Fri, Mar 6, 2020	1607.84	1636.44	1564.68	1598.93
1178	NYSE	CABO	Thu, Mar 5, 2020	1652.42	1718.25	1634.69	1638.74
1177	NYSE	CABO	Wed, Mar 4, 2020	1635.89	1700.00	1629.32	1665.41
1176	NYSE	CABO	Tue, Mar 3, 2020	1583.00	1644.23	1574.59	1611.72
1175	NYSE	CABO	Mon, Mar 2, 2020	1578.73	1635.72	1554.00	1625.28
1174	NYSE	CABO	Fri, Feb 28, 2020	1401.01	1598.72	1325.00	1573.02
1173	NYSE	CABO	Thu, Feb 27, 2020	1572.00	1574.76	1506.50	1568.17
1172	NYSE	CABO	Wed, Feb 26, 2020	1668.65	1678.87	1589.37	1600.00
1171	NYSE	CABO	Tue, Feb 25, 2020	1761.51	1761.51	1657.64	1665.00
1170	NYSE	CABO	Mon, Feb 24, 2020	1730.90	1761.80	1713.06	1754.87
1169	NYSE	CABO	Fri, Feb 21, 2020	1768.94	1777.39	1750.00	1757.25
1168	NYSE	CABO	Thu, Feb 20, 2020	1805.10	1824.03	1762.11	1770.00
1167	NYSE	CABO	Wed, Feb 19, 2020	1802.20	1826.01	1793.25	1807.25
1166	NYSE	CABO	Tue, Feb 18, 2020	1773.81	1809.00	1748.95	1798.59
1165	NYSE	CABO	Fri, Feb 14, 2020	1798.00	1809.98	1774.00	1774.00
1164	NYSE	CABO	Thu, Feb 13, 2020	1783.00	1830.50	1783.00	1797.75
1163	NYSE	CABO	Wed, Feb 12, 2020	1759.62	1787.53	1751.92	1782.73
1162	NYSE	CABO	Tue, Feb 11, 2020	1769.20	1778.91	1750.43	1754.48
1161	NYSE	CABO	Mon, Feb 10, 2020	1701.00	1762.81	1698.31	1762.81
1160	NYSE	CABO	Fri, Feb 7, 2020	1703.70	1725.10	1692.85	1700.41
1159	NYSE	CABO	Thu, Feb 6, 2020	1736.73	1737.00	1710.26	1711.51
1158	NYSE	CABO	Wed, Feb 5, 2020	1735.36	1735.36	1705.60	1713.21
1157	NYSE	CABO	Tue, Feb 4, 2020	1750.16	1768.92	1723.14	1723.14
1156	NYSE	CABO	Mon, Feb 3, 2020	1706.72	1762.93	1700.44	1738.57
1155	NYSE	CABO	Fri, Jan 31, 2020	1717.27	1731.71	1700.00	1704.03
1154	NYSE	CABO	Thu, Jan 30, 2020	1698.05	1719.17	1698.05	1716.30
1153	NYSE	CABO	Wed, Jan 29, 2020	1718.68	1718.68	1690.00	1701.36
1152	NYSE	CABO	Tue, Jan 28, 2020	1711.10	1733.06	1700.16	1719.31
1151	NYSE	CABO	Mon, Jan 27, 2020	1717.90	1734.87	1680.00	1706.84
1150	NYSE	CABO	Fri, Jan 24, 2020	1708.06	1764.22	1704.00	1737.20
1149	NYSE	CABO	Thu, Jan 23, 2020	1657.98	1707.80	1657.98	1703.47
1148	NYSE	CABO	Wed, Jan 22, 2020	1625.21	1656.53	1625.21	1650.44
1147	NYSE	CABO	Tue, Jan 21, 2020	1626.14	1640.61	1614.98	1619.79
1146	NYSE	CABO	Fri, Jan 17, 2020	1656.88	1656.88	1630.00	1630.63
1145	NYSE	CABO	Thu, Jan 16, 2020	1668.00	1668.69	1648.13	1655.88
1144	NYSE	CABO	Wed, Jan 15, 2020	1665.99	1709.00	1664.10	1669.61
1143	NYSE	CABO	Tue, Jan 14, 2020	1689.74	1713.15	1653.00	1668.37
1142	NYSE	CABO	Mon, Jan 13, 2020	1612.61	1696.83	1611.15	1689.74
1141	NYSE	CABO	Fri, Jan 10, 2020	1587.00	1633.00	1573.57	1615.48
1140	NYSE	CABO	Thu, Jan 9, 2020	1553.62	1585.05	1553.62	1581.90
1139	NYSE	CABO	Wed, Jan 8, 2020	1557.39	1565.00	1537.57	1550.00
1138	NYSE	CABO	Tue, Jan 7, 2020	1552.27	1570.00	1542.70	1554.97
1137	NYSE	CABO	Mon, Jan 6, 2020	1533.74	1562.96	1532.29	1550.50
1136	NYSE	CABO	Fri, Jan 3, 2020	1509.23	1548.35	1502.00	1533.78
1135	NYSE	CABO	Thu, Jan 2, 2020	1494.33	1517.04	1476.37	1517.04
1134	NYSE	CABO	Tue, Dec 31, 2019	1496.04	1500.00	1488.47	1488.47
1133	NYSE	CABO	Mon, Dec 30, 2019	1500.07	1501.45	1491.62	1493.91
1132	NYSE	CABO	Fri, Dec 27, 2019	1518.38	1521.86	1497.51	1497.51
1131	NYSE	CABO	Thu, Dec 26, 2019	1504.51	1527.66	1491.35	1517.01
1130	NYSE	CABO	Tue, Dec 24, 2019	1503.90	1509.00	1501.60	1501.60
1129	NYSE	CABO	Mon, Dec 23, 2019	1521.05	1521.05	1499.61	1501.53
1128	NYSE	CABO	Fri, Dec 20, 2019	1483.61	1528.37	1483.61	1522.61
1127	NYSE	CABO	Thu, Dec 19, 2019	1468.90	1485.76	1465.39	1479.20
1126	NYSE	CABO	Wed, Dec 18, 2019	1481.52	1481.52	1461.78	1469.16
1125	NYSE	CABO	Tue, Dec 17, 2019	1516.47	1518.11	1468.94	1480.00
1124	NYSE	CABO	Mon, Dec 16, 2019	1510.15	1516.28	1505.00	1516.28
1123	NYSE	CABO	Fri, Dec 13, 2019	1513.04	1515.31	1506.88	1514.49
1122	NYSE	CABO	Thu, Dec 12, 2019	1527.61	1527.61	1506.00	1514.87
1121	NYSE	CABO	Wed, Dec 11, 2019	1529.28	1532.00	1518.20	1529.00
1120	NYSE	CABO	Tue, Dec 10, 2019	1533.74	1534.70	1517.50	1526.06
1119	NYSE	CABO	Mon, Dec 9, 2019	1532.30	1538.68	1528.05	1532.30
1118	NYSE	CABO	Fri, Dec 6, 2019	1546.96	1553.10	1530.73	1530.73
1117	NYSE	CABO	Thu, Dec 5, 2019	1519.13	1541.70	1514.70	1541.70
1116	NYSE	CABO	Wed, Dec 4, 2019	1515.50	1526.57	1512.01	1512.90
1115	NYSE	CABO	Tue, Dec 3, 2019	1518.66	1531.42	1500.51	1520.24
1114	NYSE	CABO	Mon, Dec 2, 2019	1529.90	1531.63	1505.47	1527.16
1113	NYSE	CABO	Fri, Nov 29, 2019	1530.96	1541.49	1518.58	1535.00
1112	NYSE	CABO	Wed, Nov 27, 2019	1549.99	1549.99	1518.01	1532.56
1111	NYSE	CABO	Tue, Nov 26, 2019	1533.64	1544.60	1525.15	1534.84
1110	NYSE	CABO	Mon, Nov 25, 2019	1536.23	1569.74	1521.20	1536.68
1109	NYSE	CABO	Fri, Nov 22, 2019	1535.12	1549.33	1520.15	1535.72
1108	NYSE	CABO	Thu, Nov 21, 2019	1542.83	1551.00	1520.15	1533.31
1107	NYSE	CABO	Wed, Nov 20, 2019	1545.51	1561.12	1541.22	1547.51
1106	NYSE	CABO	Tue, Nov 19, 2019	1518.56	1554.98	1518.56	1543.56
1105	NYSE	CABO	Mon, Nov 18, 2019	1471.48	1520.65	1471.48	1517.67
1104	NYSE	CABO	Fri, Nov 15, 2019	1506.80	1506.80	1445.56	1475.46
1103	NYSE	CABO	Thu, Nov 14, 2019	1500.12	1506.81	1491.00	1506.81
1102	NYSE	CABO	Wed, Nov 13, 2019	1488.80	1509.98	1488.80	1499.76
1101	NYSE	CABO	Tue, Nov 12, 2019	1478.25	1494.70	1460.51	1491.57
1100	NYSE	CABO	Mon, Nov 11, 2019	1418.38	1476.25	1418.38	1476.25
1099	NYSE	CABO	Fri, Nov 8, 2019	1369.45	1436.97	1369.45	1425.00
1098	NYSE	CABO	Thu, Nov 7, 2019	1344.88	1358.97	1333.80	1356.19
1097	NYSE	CABO	Wed, Nov 6, 2019	1331.99	1347.62	1330.00	1342.66
1096	NYSE	CABO	Tue, Nov 5, 2019	1330.00	1337.91	1318.12	1330.39
1095	NYSE	CABO	Mon, Nov 4, 2019	1340.63	1350.01	1324.90	1328.01
1094	NYSE	CABO	Fri, Nov 1, 2019	1330.42	1353.60	1330.42	1344.29
1093	NYSE	CABO	Thu, Oct 31, 2019	1329.77	1339.90	1324.02	1325.37
1092	NYSE	CABO	Wed, Oct 30, 2019	1315.66	1331.79	1308.26	1331.79
1091	NYSE	CABO	Tue, Oct 29, 2019	1311.44	1327.00	1309.00	1316.74
1090	NYSE	CABO	Mon, Oct 28, 2019	1311.53	1332.24	1311.12	1313.75
1089	NYSE	CABO	Fri, Oct 25, 2019	1294.61	1320.50	1294.00	1309.21
1088	NYSE	CABO	Thu, Oct 24, 2019	1295.45	1297.10	1285.00	1292.77
1087	NYSE	CABO	Wed, Oct 23, 2019	1291.94	1298.63	1284.00	1292.15
1086	NYSE	CABO	Tue, Oct 22, 2019	1291.35	1297.89	1283.69	1291.24
1085	NYSE	CABO	Mon, Oct 21, 2019	1301.60	1308.77	1284.24	1288.19
1084	NYSE	CABO	Fri, Oct 18, 2019	1301.99	1303.55	1292.23	1296.94
1083	NYSE	CABO	Thu, Oct 17, 2019	1296.10	1306.05	1296.05	1303.99
1082	NYSE	CABO	Wed, Oct 16, 2019	1280.70	1292.93	1262.93	1290.96
1081	NYSE	CABO	Tue, Oct 15, 2019	1279.44	1285.90	1272.58	1282.54
1080	NYSE	CABO	Mon, Oct 14, 2019	1285.93	1285.93	1274.60	1280.99
1079	NYSE	CABO	Fri, Oct 11, 2019	1288.69	1294.80	1281.00	1285.31
1078	NYSE	CABO	Thu, Oct 10, 2019	1280.60	1291.10	1275.65	1284.08
1077	NYSE	CABO	Wed, Oct 9, 2019	1264.94	1281.81	1260.00	1280.17
1076	NYSE	CABO	Tue, Oct 8, 2019	1256.83	1264.07	1247.00	1257.20
1075	NYSE	CABO	Mon, Oct 7, 2019	1271.48	1272.68	1262.28	1262.28
1074	NYSE	CABO	Fri, Oct 4, 2019	1267.46	1276.24	1267.46	1274.46
1073	NYSE	CABO	Thu, Oct 3, 2019	1261.88	1275.99	1257.80	1264.45
1072	NYSE	CABO	Wed, Oct 2, 2019	1270.73	1280.35	1259.07	1259.07
1071	NYSE	CABO	Tue, Oct 1, 2019	1258.82	1281.00	1252.05	1274.05
1070	NYSE	CABO	Mon, Sep 30, 2019	1251.80	1264.00	1246.00	1254.70
1069	NYSE	CABO	Fri, Sep 27, 2019	1251.11	1252.90	1237.12	1249.70
1068	NYSE	CABO	Thu, Sep 26, 2019	1251.65	1256.01	1241.47	1249.52
1067	NYSE	CABO	Wed, Sep 25, 2019	1252.88	1260.70	1245.00	1254.76
1066	NYSE	CABO	Tue, Sep 24, 2019	1261.00	1263.00	1249.00	1253.17
1065	NYSE	CABO	Mon, Sep 23, 2019	1239.99	1260.15	1234.60	1253.06
1064	NYSE	CABO	Fri, Sep 20, 2019	1230.63	1244.53	1215.75	1242.63
1063	NYSE	CABO	Thu, Sep 19, 2019	1251.46	1253.27	1227.20	1230.64
1062	NYSE	CABO	Wed, Sep 18, 2019	1250.00	1259.48	1238.14	1248.29
1061	NYSE	CABO	Tue, Sep 17, 2019	1240.37	1266.08	1240.37	1254.30
1060	NYSE	CABO	Mon, Sep 16, 2019	1251.97	1253.00	1232.51	1238.81
1059	NYSE	CABO	Fri, Sep 13, 2019	1254.20	1262.08	1250.00	1254.57
1058	NYSE	CABO	Thu, Sep 12, 2019	1268.50	1270.80	1250.49	1252.54
1057	NYSE	CABO	Wed, Sep 11, 2019	1272.90	1275.39	1255.00	1267.01
1056	NYSE	CABO	Tue, Sep 10, 2019	1285.34	1285.34	1250.57	1268.73
1055	NYSE	CABO	Mon, Sep 9, 2019	1312.75	1319.28	1289.00	1292.15
1054	NYSE	CABO	Fri, Sep 6, 2019	1312.72	1317.95	1304.21	1308.58
1053	NYSE	CABO	Thu, Sep 5, 2019	1318.58	1321.49	1297.50	1308.65
1052	NYSE	CABO	Wed, Sep 4, 2019	1310.14	1314.00	1296.60	1307.83
1051	NYSE	CABO	Tue, Sep 3, 2019	1288.96	1309.11	1285.05	1299.27
1050	NYSE	CABO	Fri, Aug 30, 2019	1293.58	1308.81	1288.71	1297.62
1049	NYSE	CABO	Thu, Aug 29, 2019	1284.50	1291.07	1273.98	1288.66
1048	NYSE	CABO	Wed, Aug 28, 2019	1273.70	1279.19	1269.55	1272.52
1047	NYSE	CABO	Tue, Aug 27, 2019	1272.47	1290.73	1271.80	1277.74
1046	NYSE	CABO	Mon, Aug 26, 2019	1255.01	1266.04	1255.01	1264.70
1045	NYSE	CABO	Fri, Aug 23, 2019	1275.43	1289.25	1248.56	1249.13
1044	NYSE	CABO	Thu, Aug 22, 2019	1273.00	1281.98	1264.73	1275.75
1043	NYSE	CABO	Wed, Aug 21, 2019	1263.89	1273.91	1250.10	1270.52
1042	NYSE	CABO	Tue, Aug 20, 2019	1254.16	1271.14	1248.62	1261.06
1041	NYSE	CABO	Mon, Aug 19, 2019	1256.21	1266.99	1251.98	1257.86
1040	NYSE	CABO	Fri, Aug 16, 2019	1246.60	1264.89	1246.60	1252.01
1039	NYSE	CABO	Thu, Aug 15, 2019	1246.80	1257.39	1238.79	1242.42
1038	NYSE	CABO	Wed, Aug 14, 2019	1255.11	1264.00	1242.00	1247.10
1037	NYSE	CABO	Tue, Aug 13, 2019	1247.70	1262.00	1247.39	1261.41
1036	NYSE	CABO	Mon, Aug 12, 2019	1256.44	1259.08	1237.32	1250.45
1035	NYSE	CABO	Fri, Aug 9, 2019	1254.13	1271.15	1254.13	1260.01
1034	NYSE	CABO	Thu, Aug 8, 2019	1156.25	1268.11	1156.25	1255.71
1033	NYSE	CABO	Wed, Aug 7, 2019	1210.09	1216.50	1191.89	1201.03
1032	NYSE	CABO	Tue, Aug 6, 2019	1172.55	1217.73	1169.68	1214.92
1031	NYSE	CABO	Mon, Aug 5, 2019	1178.95	1181.90	1162.40	1168.58
1030	NYSE	CABO	Fri, Aug 2, 2019	1202.00	1208.08	1180.52	1191.71
1029	NYSE	CABO	Thu, Aug 1, 2019	1214.31	1231.04	1205.90	1205.96
1028	NYSE	CABO	Wed, Jul 31, 2019	1235.05	1244.78	1210.77	1216.80
1027	NYSE	CABO	Tue, Jul 30, 2019	1215.70	1241.78	1214.23	1232.14
1026	NYSE	CABO	Mon, Jul 29, 2019	1218.86	1232.19	1212.57	1216.36
1025	NYSE	CABO	Fri, Jul 26, 2019	1219.46	1222.01	1208.84	1218.22
1024	NYSE	CABO	Thu, Jul 25, 2019	1209.07	1224.45	1202.45	1219.03
1023	NYSE	CABO	Wed, Jul 24, 2019	1191.84	1209.16	1175.60	1209.16
1022	NYSE	CABO	Tue, Jul 23, 2019	1205.50	1207.03	1185.49	1192.71
1021	NYSE	CABO	Mon, Jul 22, 2019	1212.70	1218.45	1201.97	1202.51
1020	NYSE	CABO	Fri, Jul 19, 2019	1218.30	1238.67	1205.20	1210.18
1019	NYSE	CABO	Thu, Jul 18, 2019	1213.18	1221.31	1213.18	1216.25
1018	NYSE	CABO	Wed, Jul 17, 2019	1223.08	1228.10	1211.11	1222.75
1017	NYSE	CABO	Tue, Jul 16, 2019	1231.16	1232.35	1220.17	1224.05
1016	NYSE	CABO	Mon, Jul 15, 2019	1229.40	1243.86	1224.01	1231.34
1015	NYSE	CABO	Fri, Jul 12, 2019	1219.25	1236.50	1214.51	1231.52
1014	NYSE	CABO	Thu, Jul 11, 2019	1222.46	1230.90	1215.47	1217.57
1013	NYSE	CABO	Wed, Jul 10, 2019	1220.49	1225.00	1212.77	1218.70
1012	NYSE	CABO	Tue, Jul 9, 2019	1209.93	1219.00	1202.89	1217.95
1011	NYSE	CABO	Mon, Jul 8, 2019	1215.95	1221.00	1211.00	1214.29
1010	NYSE	CABO	Fri, Jul 5, 2019	1200.73	1218.66	1190.67	1218.64
1009	NYSE	CABO	Wed, Jul 3, 2019	1201.52	1216.78	1199.61	1203.85
1008	NYSE	CABO	Tue, Jul 2, 2019	1182.88	1196.24	1182.88	1196.24
1007	NYSE	CABO	Mon, Jul 1, 2019	1173.00	1190.43	1167.63	1180.94
1006	NYSE	CABO	Fri, Jun 28, 2019	1150.35	1176.00	1146.64	1170.99
1005	NYSE	CABO	Thu, Jun 27, 2019	1113.00	1146.20	1110.70	1143.49
1004	NYSE	CABO	Wed, Jun 26, 2019	1132.21	1132.21	1106.58	1110.49
1003	NYSE	CABO	Tue, Jun 25, 2019	1139.79	1147.34	1125.39	1129.56
1002	NYSE	CABO	Mon, Jun 24, 2019	1157.04	1158.20	1136.91	1140.26
1001	NYSE	CABO	Fri, Jun 21, 2019	1163.00	1166.73	1148.50	1154.99
1000	NYSE	CABO	Thu, Jun 20, 2019	1163.86	1173.90	1160.15	1166.48
999	NYSE	CABO	Wed, Jun 19, 2019	1152.37	1165.80	1140.46	1162.69
998	NYSE	CABO	Tue, Jun 18, 2019	1164.75	1176.79	1148.99	1152.44
997	NYSE	CABO	Mon, Jun 17, 2019	1137.37	1166.03	1130.94	1160.00
996	NYSE	CABO	Fri, Jun 14, 2019	1140.81	1147.65	1128.26	1140.95
995	NYSE	CABO	Thu, Jun 13, 2019	1165.95	1165.95	1137.26	1143.79
994	NYSE	CABO	Wed, Jun 12, 2019	1162.37	1168.83	1154.90	1162.92
993	NYSE	CABO	Tue, Jun 11, 2019	1168.81	1172.75	1158.29	1164.00
992	NYSE	CABO	Mon, Jun 10, 2019	1184.05	1184.05	1150.68	1167.04
991	NYSE	CABO	Fri, Jun 7, 2019	1177.89	1192.79	1170.10	1182.88
990	NYSE	CABO	Thu, Jun 6, 2019	1166.22	1180.27	1166.11	1177.95
989	NYSE	CABO	Wed, Jun 5, 2019	1152.50	1170.81	1152.50	1166.22
988	NYSE	CABO	Tue, Jun 4, 2019	1138.00	1153.90	1134.75	1150.18
987	NYSE	CABO	Mon, Jun 3, 2019	1115.00	1133.69	1114.68	1127.79
986	NYSE	CABO	Fri, May 31, 2019	1119.85	1124.82	1112.31	1117.05
985	NYSE	CABO	Thu, May 30, 2019	1123.15	1138.61	1113.65	1128.55
984	NYSE	CABO	Wed, May 29, 2019	1135.25	1135.25	1110.40	1121.27
983	NYSE	CABO	Tue, May 28, 2019	1128.38	1147.99	1123.06	1139.40
982	NYSE	CABO	Fri, May 24, 2019	1141.39	1142.01	1127.30	1127.30
981	NYSE	CABO	Thu, May 23, 2019	1131.77	1142.42	1129.07	1137.29
980	NYSE	CABO	Wed, May 22, 2019	1137.58	1147.48	1131.84	1138.56
979	NYSE	CABO	Tue, May 21, 2019	1128.99	1144.91	1122.43	1140.46
978	NYSE	CABO	Mon, May 20, 2019	1135.12	1136.53	1124.90	1126.05
977	NYSE	CABO	Fri, May 17, 2019	1122.82	1146.32	1122.82	1139.38
976	NYSE	CABO	Thu, May 16, 2019	1112.19	1128.96	1112.19	1127.78
975	NYSE	CABO	Wed, May 15, 2019	1100.08	1120.34	1100.08	1111.43
974	NYSE	CABO	Tue, May 14, 2019	1079.63	1115.26	1079.63	1105.80
973	NYSE	CABO	Mon, May 13, 2019	1079.03	1084.35	1067.51	1076.26
972	NYSE	CABO	Fri, May 10, 2019	1093.98	1104.15	1056.68	1090.44
971	NYSE	CABO	Thu, May 9, 2019	1086.25	1108.18	1083.30	1099.77
970	NYSE	CABO	Wed, May 8, 2019	1080.43	1101.97	1080.43	1091.01
969	NYSE	CABO	Tue, May 7, 2019	1074.82	1084.47	1061.04	1080.29
968	NYSE	CABO	Mon, May 6, 2019	1074.10	1081.31	1070.11	1080.75
967	NYSE	CABO	Fri, May 3, 2019	1057.04	1081.29	1055.30	1081.23
966	NYSE	CABO	Thu, May 2, 2019	1044.54	1055.37	1039.07	1053.62
965	NYSE	CABO	Wed, May 1, 2019	1059.55	1075.50	1044.71	1045.69
964	NYSE	CABO	Tue, Apr 30, 2019	1045.07	1064.69	1045.06	1060.53
963	NYSE	CABO	Mon, Apr 29, 2019	1034.55	1051.69	1033.72	1043.81
962	NYSE	CABO	Fri, Apr 26, 2019	1021.55	1040.90	1021.55	1033.37
961	NYSE	CABO	Thu, Apr 25, 2019	1022.73	1030.00	1009.34	1021.16
960	NYSE	CABO	Wed, Apr 24, 2019	1021.00	1021.40	1013.81	1019.14
959	NYSE	CABO	Tue, Apr 23, 2019	1024.27	1030.41	1019.67	1020.85
958	NYSE	CABO	Mon, Apr 22, 2019	1022.03	1037.80	1021.42	1024.16
957	NYSE	CABO	Thu, Apr 18, 2019	1028.67	1032.10	1012.00	1025.19
956	NYSE	CABO	Wed, Apr 17, 2019	1025.60	1033.26	1017.62	1025.15
955	NYSE	CABO	Tue, Apr 16, 2019	1022.36	1031.11	1017.61	1023.83
954	NYSE	CABO	Mon, Apr 15, 2019	1018.24	1031.05	1014.00	1020.94
953	NYSE	CABO	Fri, Apr 12, 2019	1031.00	1031.00	1013.53	1016.85
952	NYSE	CABO	Thu, Apr 11, 2019	1021.62	1030.52	1010.82	1025.61
951	NYSE	CABO	Wed, Apr 10, 2019	1013.60	1026.00	1012.39	1019.19
950	NYSE	CABO	Tue, Apr 9, 2019	1009.71	1016.93	999.91	1011.11
949	NYSE	CABO	Mon, Apr 8, 2019	1003.35	1013.00	1000.31	1011.19
948	NYSE	CABO	Fri, Apr 5, 2019	996.36	1006.72	995.66	1003.36
947	NYSE	CABO	Thu, Apr 4, 2019	991.46	1002.28	980.73	993.38
946	NYSE	CABO	Wed, Apr 3, 2019	1001.00	1006.00	984.33	988.72
945	NYSE	CABO	Tue, Apr 2, 2019	999.47	1004.64	986.00	999.06
944	NYSE	CABO	Mon, Apr 1, 2019	991.00	1001.04	983.18	997.62
943	NYSE	CABO	Fri, Mar 29, 2019	989.41	989.41	974.03	981.38
942	NYSE	CABO	Thu, Mar 28, 2019	981.50	988.90	974.10	985.99
941	NYSE	CABO	Wed, Mar 27, 2019	979.02	981.89	973.05	980.61
940	NYSE	CABO	Tue, Mar 26, 2019	966.79	976.40	964.21	976.32
939	NYSE	CABO	Mon, Mar 25, 2019	957.01	965.47	951.38	960.00
938	NYSE	CABO	Fri, Mar 22, 2019	944.95	967.98	944.95	960.43
937	NYSE	CABO	Thu, Mar 21, 2019	937.50	950.08	937.50	941.83
936	NYSE	CABO	Wed, Mar 20, 2019	941.97	947.93	934.09	938.01
935	NYSE	CABO	Tue, Mar 19, 2019	944.51	944.97	934.85	942.96
934	NYSE	CABO	Mon, Mar 18, 2019	946.75	946.75	927.00	940.02
933	NYSE	CABO	Fri, Mar 15, 2019	943.00	952.15	942.31	947.10
932	NYSE	CABO	Thu, Mar 14, 2019	936.34	944.26	933.31	943.82
931	NYSE	CABO	Wed, Mar 13, 2019	940.00	944.62	935.01	939.76
930	NYSE	CABO	Tue, Mar 12, 2019	925.47	934.80	924.92	934.46
929	NYSE	CABO	Mon, Mar 11, 2019	920.00	933.61	913.66	925.71
928	NYSE	CABO	Fri, Mar 8, 2019	925.37	926.03	910.95	920.19
927	NYSE	CABO	Thu, Mar 7, 2019	925.85	940.38	923.73	928.70
926	NYSE	CABO	Wed, Mar 6, 2019	947.78	951.56	924.90	927.58
925	NYSE	CABO	Tue, Mar 5, 2019	951.11	952.46	939.62	945.99
924	NYSE	CABO	Mon, Mar 4, 2019	950.52	952.40	932.40	951.04
923	NYSE	CABO	Fri, Mar 1, 2019	954.19	965.09	935.27	948.35
922	NYSE	CABO	Thu, Feb 28, 2019	954.00	956.90	934.12	948.99
921	NYSE	CABO	Wed, Feb 27, 2019	959.19	970.00	954.17	964.61
920	NYSE	CABO	Tue, Feb 26, 2019	960.93	966.06	954.99	959.92
919	NYSE	CABO	Mon, Feb 25, 2019	963.55	965.00	944.20	962.41
918	NYSE	CABO	Fri, Feb 22, 2019	963.00	967.00	956.73	961.11
917	NYSE	CABO	Thu, Feb 21, 2019	943.99	963.63	940.47	960.99
916	NYSE	CABO	Wed, Feb 20, 2019	929.97	945.70	927.70	944.06
915	NYSE	CABO	Tue, Feb 19, 2019	932.94	945.39	929.35	932.04
914	NYSE	CABO	Fri, Feb 15, 2019	915.91	935.24	915.04	932.94
913	NYSE	CABO	Thu, Feb 14, 2019	899.13	919.85	899.13	913.01
912	NYSE	CABO	Wed, Feb 13, 2019	907.93	907.93	899.68	900.92
911	NYSE	CABO	Tue, Feb 12, 2019	905.58	909.90	898.38	906.51
910	NYSE	CABO	Mon, Feb 11, 2019	918.01	918.62	895.27	901.77
909	NYSE	CABO	Fri, Feb 8, 2019	909.14	918.80	902.80	915.00
908	NYSE	CABO	Thu, Feb 7, 2019	902.07	912.54	898.38	911.32
907	NYSE	CABO	Wed, Feb 6, 2019	900.55	910.99	893.20	904.84
906	NYSE	CABO	Tue, Feb 5, 2019	900.00	902.64	886.21	901.58
905	NYSE	CABO	Mon, Feb 4, 2019	895.16	902.87	888.81	895.60
904	NYSE	CABO	Fri, Feb 1, 2019	884.31	896.20	877.00	893.09
903	NYSE	CABO	Thu, Jan 31, 2019	856.45	885.08	850.99	884.34
902	NYSE	CABO	Wed, Jan 30, 2019	874.64	874.64	850.49	856.73
901	NYSE	CABO	Tue, Jan 29, 2019	868.85	877.97	866.14	870.81
900	NYSE	CABO	Mon, Jan 28, 2019	861.01	875.15	854.91	867.80
899	NYSE	CABO	Fri, Jan 25, 2019	863.43	871.52	854.50	864.75
898	NYSE	CABO	Thu, Jan 24, 2019	848.80	861.78	848.80	858.15
897	NYSE	CABO	Wed, Jan 23, 2019	854.56	869.31	834.63	852.26
896	NYSE	CABO	Tue, Jan 22, 2019	857.67	864.71	837.10	847.74
895	NYSE	CABO	Fri, Jan 18, 2019	846.40	851.49	841.00	850.58
894	NYSE	CABO	Thu, Jan 17, 2019	844.19	850.67	828.75	840.74
893	NYSE	CABO	Wed, Jan 16, 2019	845.60	848.40	829.25	847.04
892	NYSE	CABO	Tue, Jan 15, 2019	853.19	853.94	834.51	845.12
891	NYSE	CABO	Mon, Jan 14, 2019	851.49	853.67	846.00	851.25
890	NYSE	CABO	Fri, Jan 11, 2019	843.81	854.99	840.21	854.54
889	NYSE	CABO	Thu, Jan 10, 2019	837.23	845.71	834.04	845.71
888	NYSE	CABO	Wed, Jan 9, 2019	856.82	857.00	835.85	839.43
887	NYSE	CABO	Tue, Jan 8, 2019	845.99	856.85	845.41	856.85
886	NYSE	CABO	Mon, Jan 7, 2019	834.47	850.44	828.13	843.93
885	NYSE	CABO	Fri, Jan 4, 2019	819.76	837.39	819.76	834.48
884	NYSE	CABO	Thu, Jan 3, 2019	799.96	824.10	793.00	811.96
883	NYSE	CABO	Wed, Jan 2, 2019	782.01	804.76	782.01	803.24
882	NYSE	CABO	Mon, Dec 31, 2018	819.99	822.02	805.99	820.10
881	NYSE	CABO	Fri, Dec 28, 2018	810.69	819.00	801.20	816.43
880	NYSE	CABO	Thu, Dec 27, 2018	792.01	808.83	777.34	807.92
879	NYSE	CABO	Wed, Dec 26, 2018	774.73	806.23	767.15	800.99
878	NYSE	CABO	Mon, Dec 24, 2018	789.57	796.51	774.10	774.10
877	NYSE	CABO	Fri, Dec 21, 2018	827.23	832.45	779.66	794.53
876	NYSE	CABO	Thu, Dec 20, 2018	843.50	843.50	814.66	826.29
875	NYSE	CABO	Wed, Dec 19, 2018	859.69	864.30	824.90	839.29
874	NYSE	CABO	Tue, Dec 18, 2018	864.25	868.64	845.81	858.28
873	NYSE	CABO	Mon, Dec 17, 2018	855.66	872.30	845.45	860.51
872	NYSE	CABO	Fri, Dec 14, 2018	852.79	862.00	849.61	855.42
871	NYSE	CABO	Thu, Dec 13, 2018	896.51	901.70	856.33	862.69
870	NYSE	CABO	Wed, Dec 12, 2018	876.00	903.85	876.00	895.20
869	NYSE	CABO	Tue, Dec 11, 2018	867.95	875.52	856.84	870.58
868	NYSE	CABO	Mon, Dec 10, 2018	874.99	874.99	852.07	860.95
867	NYSE	CABO	Fri, Dec 7, 2018	875.17	885.85	855.71	870.30
866	NYSE	CABO	Thu, Dec 6, 2018	861.35	879.66	857.12	878.01
865	NYSE	CABO	Tue, Dec 4, 2018	863.82	870.00	856.90	865.82
864	NYSE	CABO	Mon, Dec 3, 2018	911.67	911.67	854.65	862.27
863	NYSE	CABO	Fri, Nov 30, 2018	887.43	903.30	887.43	899.29
862	NYSE	CABO	Thu, Nov 29, 2018	883.60	891.50	878.10	885.93
861	NYSE	CABO	Wed, Nov 28, 2018	885.28	890.56	877.09	885.32
860	NYSE	CABO	Tue, Nov 27, 2018	869.57	884.40	865.75	882.13
859	NYSE	CABO	Mon, Nov 26, 2018	862.77	873.47	862.48	870.05
858	NYSE	CABO	Fri, Nov 23, 2018	844.31	862.27	844.31	855.41
857	NYSE	CABO	Wed, Nov 21, 2018	843.49	853.80	843.49	851.01
856	NYSE	CABO	Tue, Nov 20, 2018	867.10	867.10	838.83	841.37
855	NYSE	CABO	Mon, Nov 19, 2018	891.84	892.75	874.84	876.99
854	NYSE	CABO	Fri, Nov 16, 2018	872.15	897.50	872.15	891.51
853	NYSE	CABO	Thu, Nov 15, 2018	865.36	878.99	860.60	871.98
852	NYSE	CABO	Wed, Nov 14, 2018	875.21	877.43	866.70	869.92
851	NYSE	CABO	Tue, Nov 13, 2018	875.00	883.80	870.76	872.26
850	NYSE	CABO	Mon, Nov 12, 2018	867.86	879.00	862.98	875.09
849	NYSE	CABO	Fri, Nov 9, 2018	867.89	876.63	856.36	863.77
848	NYSE	CABO	Thu, Nov 8, 2018	882.55	895.21	853.13	872.33
847	NYSE	CABO	Wed, Nov 7, 2018	903.39	924.31	903.39	918.65
846	NYSE	CABO	Tue, Nov 6, 2018	900.66	909.11	895.21	898.68
845	NYSE	CABO	Mon, Nov 5, 2018	899.82	911.99	891.39	902.10
844	NYSE	CABO	Fri, Nov 2, 2018	902.00	904.50	880.66	899.39
843	NYSE	CABO	Thu, Nov 1, 2018	898.42	902.55	893.05	898.94
842	NYSE	CABO	Wed, Oct 31, 2018	886.09	907.19	884.10	895.74
841	NYSE	CABO	Tue, Oct 30, 2018	853.67	880.25	853.67	877.90
840	NYSE	CABO	Mon, Oct 29, 2018	858.41	871.76	845.00	853.00
839	NYSE	CABO	Fri, Oct 26, 2018	862.89	869.87	847.90	850.35
838	NYSE	CABO	Thu, Oct 25, 2018	866.08	881.47	864.06	873.61
837	NYSE	CABO	Wed, Oct 24, 2018	892.00	892.20	861.66	862.36
836	NYSE	CABO	Tue, Oct 23, 2018	884.42	899.55	872.74	889.32
835	NYSE	CABO	Mon, Oct 22, 2018	891.51	909.82	890.00	893.19
834	NYSE	CABO	Fri, Oct 19, 2018	880.90	890.75	874.77	890.39
833	NYSE	CABO	Thu, Oct 18, 2018	872.91	876.59	861.99	875.00
832	NYSE	CABO	Wed, Oct 17, 2018	873.43	880.36	862.00	873.82
831	NYSE	CABO	Tue, Oct 16, 2018	859.97	872.39	856.10	872.39
830	NYSE	CABO	Mon, Oct 15, 2018	835.73	863.89	835.73	854.18
829	NYSE	CABO	Fri, Oct 12, 2018	850.71	852.00	835.55	835.66
828	NYSE	CABO	Thu, Oct 11, 2018	854.00	856.22	835.25	837.25
827	NYSE	CABO	Wed, Oct 10, 2018	884.86	887.00	855.07	855.28
826	NYSE	CABO	Tue, Oct 9, 2018	872.37	887.00	867.52	884.53
825	NYSE	CABO	Mon, Oct 8, 2018	863.21	874.66	859.40	871.64
824	NYSE	CABO	Fri, Oct 5, 2018	876.02	880.06	860.08	865.33
823	NYSE	CABO	Thu, Oct 4, 2018	875.27	878.24	870.68	874.70
822	NYSE	CABO	Wed, Oct 3, 2018	882.93	887.13	872.01	876.17
821	NYSE	CABO	Tue, Oct 2, 2018	873.55	888.89	871.12	877.77
820	NYSE	CABO	Mon, Oct 1, 2018	886.45	896.22	866.91	871.07
819	NYSE	CABO	Fri, Sep 28, 2018	874.91	884.48	874.91	883.61
818	NYSE	CABO	Thu, Sep 27, 2018	878.59	884.90	875.60	877.70
817	NYSE	CABO	Wed, Sep 26, 2018	868.10	886.46	867.25	877.31
816	NYSE	CABO	Tue, Sep 25, 2018	861.46	868.12	852.08	868.12
815	NYSE	CABO	Mon, Sep 24, 2018	875.72	875.72	857.66	861.14
814	NYSE	CABO	Fri, Sep 21, 2018	885.59	887.67	878.71	880.06
813	NYSE	CABO	Thu, Sep 20, 2018	892.29	895.28	885.11	886.00
812	NYSE	CABO	Wed, Sep 19, 2018	890.50	895.10	878.00	888.68
811	NYSE	CABO	Tue, Sep 18, 2018	880.60	899.55	880.60	894.46
810	NYSE	CABO	Mon, Sep 17, 2018	864.30	880.42	863.00	878.74
809	NYSE	CABO	Fri, Sep 14, 2018	862.06	873.25	861.00	865.09
808	NYSE	CABO	Thu, Sep 13, 2018	863.38	867.99	856.81	860.72
807	NYSE	CABO	Wed, Sep 12, 2018	852.00	861.71	846.00	859.00
806	NYSE	CABO	Tue, Sep 11, 2018	847.85	859.14	845.89	854.25
805	NYSE	CABO	Mon, Sep 10, 2018	855.02	856.00	844.42	848.02
804	NYSE	CABO	Fri, Sep 7, 2018	841.64	856.84	841.64	851.00
803	NYSE	CABO	Thu, Sep 6, 2018	838.97	843.32	835.18	843.31
802	NYSE	CABO	Wed, Sep 5, 2018	830.38	840.16	825.17	837.96
801	NYSE	CABO	Tue, Sep 4, 2018	832.80	837.22	831.28	833.54
800	NYSE	CABO	Fri, Aug 31, 2018	839.29	839.99	833.80	837.74
799	NYSE	CABO	Thu, Aug 30, 2018	832.44	845.35	831.52	839.60
798	NYSE	CABO	Wed, Aug 29, 2018	837.83	837.83	826.95	836.00
797	NYSE	CABO	Tue, Aug 28, 2018	830.00	838.67	829.61	834.05
796	NYSE	CABO	Mon, Aug 27, 2018	809.29	833.21	809.29	829.98
795	NYSE	CABO	Fri, Aug 24, 2018	804.01	815.13	802.53	806.79
794	NYSE	CABO	Thu, Aug 23, 2018	805.50	806.00	798.00	802.23
793	NYSE	CABO	Wed, Aug 22, 2018	809.73	810.71	801.36	803.85
792	NYSE	CABO	Tue, Aug 21, 2018	793.00	813.01	793.00	810.71
791	NYSE	CABO	Mon, Aug 20, 2018	787.49	792.29	784.15	791.46
790	NYSE	CABO	Fri, Aug 17, 2018	795.40	805.06	784.36	786.04
789	NYSE	CABO	Thu, Aug 16, 2018	780.00	797.00	773.98	796.65
788	NYSE	CABO	Wed, Aug 15, 2018	776.67	781.30	769.83	775.60
787	NYSE	CABO	Tue, Aug 14, 2018	777.01	788.00	775.00	779.54
786	NYSE	CABO	Mon, Aug 13, 2018	776.06	783.02	770.41	776.93
785	NYSE	CABO	Fri, Aug 10, 2018	758.91	783.20	754.43	774.74
784	NYSE	CABO	Thu, Aug 9, 2018	732.97	764.19	732.97	761.34
783	NYSE	CABO	Wed, Aug 8, 2018	745.85	754.65	743.75	749.96
782	NYSE	CABO	Tue, Aug 7, 2018	735.97	751.58	735.39	746.04
781	NYSE	CABO	Mon, Aug 6, 2018	724.90	738.49	724.11	737.30
780	NYSE	CABO	Fri, Aug 3, 2018	713.46	725.00	713.46	724.80
779	NYSE	CABO	Thu, Aug 2, 2018	718.19	720.51	710.19	712.91
778	NYSE	CABO	Wed, Aug 1, 2018	726.00	729.56	719.40	719.78
777	NYSE	CABO	Tue, Jul 31, 2018	723.89	730.00	719.82	723.86
776	NYSE	CABO	Mon, Jul 30, 2018	721.24	723.10	717.19	721.58
775	NYSE	CABO	Fri, Jul 27, 2018	731.37	732.31	716.82	720.00
774	NYSE	CABO	Thu, Jul 26, 2018	710.34	730.00	710.34	729.65
773	NYSE	CABO	Wed, Jul 25, 2018	722.00	723.32	704.61	712.92
772	NYSE	CABO	Tue, Jul 24, 2018	734.03	737.80	718.65	720.32
771	NYSE	CABO	Mon, Jul 23, 2018	744.77	745.97	731.35	734.33
770	NYSE	CABO	Fri, Jul 20, 2018	746.46	748.00	742.21	745.74
769	NYSE	CABO	Thu, Jul 19, 2018	744.35	748.53	741.49	745.77
768	NYSE	CABO	Wed, Jul 18, 2018	750.64	750.64	744.84	746.90
767	NYSE	CABO	Tue, Jul 17, 2018	746.18	752.50	745.05	749.82
766	NYSE	CABO	Mon, Jul 16, 2018	762.38	762.38	745.04	749.29
765	NYSE	CABO	Fri, Jul 13, 2018	761.84	763.00	758.45	760.35
764	NYSE	CABO	Thu, Jul 12, 2018	761.19	765.57	758.71	761.35
763	NYSE	CABO	Wed, Jul 11, 2018	763.38	773.01	760.26	761.19
762	NYSE	CABO	Tue, Jul 10, 2018	769.38	770.00	763.49	765.83
761	NYSE	CABO	Mon, Jul 9, 2018	763.30	773.48	760.77	769.28
760	NYSE	CABO	Fri, Jul 6, 2018	742.42	762.00	742.42	760.92
759	NYSE	CABO	Thu, Jul 5, 2018	733.98	746.49	733.98	743.08
758	NYSE	CABO	Tue, Jul 3, 2018	732.49	735.25	728.52	728.81
757	NYSE	CABO	Mon, Jul 2, 2018	730.76	731.67	725.00	729.11
756	NYSE	CABO	Fri, Jun 29, 2018	740.40	748.80	732.08	733.29
755	NYSE	CABO	Thu, Jun 28, 2018	724.73	738.68	724.73	738.50
754	NYSE	CABO	Wed, Jun 27, 2018	733.00	741.26	724.50	726.25
753	NYSE	CABO	Tue, Jun 26, 2018	723.72	736.80	719.99	731.84
752	NYSE	CABO	Mon, Jun 25, 2018	732.83	734.39	720.57	723.75
751	NYSE	CABO	Fri, Jun 22, 2018	720.90	735.20	717.99	731.95
750	NYSE	CABO	Thu, Jun 21, 2018	716.78	721.00	713.70	716.81
749	NYSE	CABO	Wed, Jun 20, 2018	710.53	721.35	710.53	717.57
748	NYSE	CABO	Tue, Jun 19, 2018	706.61	713.20	705.13	708.58
747	NYSE	CABO	Mon, Jun 18, 2018	700.30	712.54	698.98	711.19
746	NYSE	CABO	Fri, Jun 15, 2018	695.00	703.42	693.00	702.23
745	NYSE	CABO	Thu, Jun 14, 2018	691.00	701.31	691.00	695.86
744	NYSE	CABO	Wed, Jun 13, 2018	689.90	695.20	688.56	690.22
743	NYSE	CABO	Tue, Jun 12, 2018	692.00	696.02	682.46	690.75
742	NYSE	CABO	Mon, Jun 11, 2018	683.90	696.04	680.01	691.75
741	NYSE	CABO	Fri, Jun 8, 2018	677.62	687.00	677.10	681.62
740	NYSE	CABO	Thu, Jun 7, 2018	663.04	680.00	663.04	678.00
739	NYSE	CABO	Wed, Jun 6, 2018	653.09	665.10	652.75	662.50
738	NYSE	CABO	Tue, Jun 5, 2018	651.82	654.84	645.47	651.46
737	NYSE	CABO	Mon, Jun 4, 2018	652.97	659.34	650.76	653.89
736	NYSE	CABO	Fri, Jun 1, 2018	652.77	656.60	648.08	651.49
735	NYSE	CABO	Thu, May 31, 2018	658.41	661.00	640.40	649.24
734	NYSE	CABO	Wed, May 30, 2018	657.00	666.20	655.82	657.89
733	NYSE	CABO	Tue, May 29, 2018	653.55	658.60	647.30	653.32
732	NYSE	CABO	Fri, May 25, 2018	657.91	662.10	654.81	657.94
731	NYSE	CABO	Thu, May 24, 2018	660.60	663.38	651.65	660.47
730	NYSE	CABO	Wed, May 23, 2018	662.32	663.66	655.90	660.80
729	NYSE	CABO	Tue, May 22, 2018	663.05	670.50	658.84	662.86
728	NYSE	CABO	Mon, May 21, 2018	660.71	664.69	655.75	661.00
727	NYSE	CABO	Fri, May 18, 2018	660.83	665.00	655.54	658.83
726	NYSE	CABO	Thu, May 17, 2018	690.99	691.13	657.41	660.01
725	NYSE	CABO	Wed, May 16, 2018	679.57	694.69	679.57	689.04
724	NYSE	CABO	Tue, May 15, 2018	684.13	685.00	675.00	677.48
723	NYSE	CABO	Mon, May 14, 2018	683.00	688.86	677.68	685.39
722	NYSE	CABO	Fri, May 11, 2018	669.58	685.83	669.58	682.46
721	NYSE	CABO	Thu, May 10, 2018	642.00	678.14	642.00	668.24
720	NYSE	CABO	Wed, May 9, 2018	624.00	643.36	619.94	639.58
719	NYSE	CABO	Tue, May 8, 2018	626.62	628.28	616.92	619.00
718	NYSE	CABO	Mon, May 7, 2018	636.12	641.09	626.00	629.88
717	NYSE	CABO	Fri, May 4, 2018	623.89	641.56	623.89	635.82
716	NYSE	CABO	Thu, May 3, 2018	619.19	624.84	597.40	624.84
715	NYSE	CABO	Wed, May 2, 2018	633.90	637.00	616.66	620.14
714	NYSE	CABO	Tue, May 1, 2018	635.64	639.43	630.10	632.88
713	NYSE	CABO	Mon, Apr 30, 2018	660.00	660.01	635.12	635.12
712	NYSE	CABO	Fri, Apr 27, 2018	690.01	690.01	647.10	652.87
711	NYSE	CABO	Thu, Apr 26, 2018	697.21	698.84	689.64	689.64
710	NYSE	CABO	Wed, Apr 25, 2018	692.33	697.55	687.21	696.95
709	NYSE	CABO	Tue, Apr 24, 2018	694.58	694.58	685.43	689.15
708	NYSE	CABO	Mon, Apr 23, 2018	691.60	696.49	686.15	692.51
707	NYSE	CABO	Fri, Apr 20, 2018	695.96	697.63	688.00	688.45
706	NYSE	CABO	Thu, Apr 19, 2018	695.00	698.03	694.10	694.82
705	NYSE	CABO	Wed, Apr 18, 2018	698.17	700.15	692.50	694.59
704	NYSE	CABO	Tue, Apr 17, 2018	692.65	699.30	690.29	696.13
703	NYSE	CABO	Mon, Apr 16, 2018	685.16	691.87	685.16	687.88
702	NYSE	CABO	Fri, Apr 13, 2018	694.41	694.67	681.95	683.12
701	NYSE	CABO	Thu, Apr 12, 2018	695.00	695.00	686.14	693.00
700	NYSE	CABO	Wed, Apr 11, 2018	684.15	692.90	682.01	691.99
699	NYSE	CABO	Tue, Apr 10, 2018	684.28	689.97	682.32	687.40
698	NYSE	CABO	Mon, Apr 9, 2018	684.50	692.00	678.60	678.60
697	NYSE	CABO	Fri, Apr 6, 2018	686.21	691.00	673.48	682.69
696	NYSE	CABO	Thu, Apr 5, 2018	681.59	692.27	681.20	690.85
695	NYSE	CABO	Wed, Apr 4, 2018	666.50	685.25	663.00	678.86
694	NYSE	CABO	Tue, Apr 3, 2018	675.00	695.12	663.41	670.88
693	NYSE	CABO	Mon, Apr 2, 2018	686.03	689.90	669.89	672.58
692	NYSE	CABO	Thu, Mar 29, 2018	688.19	698.72	684.17	687.11
691	NYSE	CABO	Wed, Mar 28, 2018	684.84	698.28	681.80	686.27
690	NYSE	CABO	Tue, Mar 27, 2018	694.31	697.04	680.55	684.84
689	NYSE	CABO	Mon, Mar 26, 2018	684.34	700.24	678.03	694.10
688	NYSE	CABO	Fri, Mar 23, 2018	685.50	696.00	677.15	677.20
687	NYSE	CABO	Thu, Mar 22, 2018	689.62	698.07	680.00	686.00
686	NYSE	CABO	Wed, Mar 21, 2018	694.02	700.60	692.71	693.45
685	NYSE	CABO	Tue, Mar 20, 2018	698.49	701.61	690.57	694.68
684	NYSE	CABO	Mon, Mar 19, 2018	703.90	723.50	690.25	699.16
683	NYSE	CABO	Fri, Mar 16, 2018	703.02	718.18	703.02	705.97
682	NYSE	CABO	Thu, Mar 15, 2018	708.74	711.59	698.30	702.62
681	NYSE	CABO	Wed, Mar 14, 2018	717.28	717.28	703.50	706.41
680	NYSE	CABO	Tue, Mar 13, 2018	727.99	738.95	713.61	714.14
679	NYSE	CABO	Mon, Mar 12, 2018	718.39	735.41	718.39	726.71
678	NYSE	CABO	Fri, Mar 9, 2018	707.18	721.45	706.06	717.99
677	NYSE	CABO	Thu, Mar 8, 2018	702.61	710.25	701.00	706.68
676	NYSE	CABO	Wed, Mar 7, 2018	689.25	702.95	684.34	701.27
675	NYSE	CABO	Tue, Mar 6, 2018	699.35	705.00	684.09	692.57
674	NYSE	CABO	Mon, Mar 5, 2018	673.88	703.70	673.88	697.19
673	NYSE	CABO	Fri, Mar 2, 2018	669.01	684.20	658.25	681.92
672	NYSE	CABO	Thu, Mar 1, 2018	675.91	692.99	656.51	668.24
671	NYSE	CABO	Wed, Feb 28, 2018	692.76	694.75	680.96	680.96
670	NYSE	CABO	Tue, Feb 27, 2018	700.55	700.55	688.30	690.20
669	NYSE	CABO	Mon, Feb 26, 2018	704.89	710.84	697.97	700.39
668	NYSE	CABO	Fri, Feb 23, 2018	683.10	701.15	683.10	698.95
667	NYSE	CABO	Thu, Feb 22, 2018	684.90	689.17	678.05	681.93
666	NYSE	CABO	Wed, Feb 21, 2018	681.30	696.96	680.07	683.80
665	NYSE	CABO	Tue, Feb 20, 2018	688.88	697.99	682.40	683.26
664	NYSE	CABO	Fri, Feb 16, 2018	696.49	698.95	682.07	689.39
663	NYSE	CABO	Thu, Feb 15, 2018	692.20	703.43	686.85	697.74
662	NYSE	CABO	Wed, Feb 14, 2018	676.84	695.12	675.88	690.68
661	NYSE	CABO	Tue, Feb 13, 2018	677.63	681.90	672.00	679.21
660	NYSE	CABO	Mon, Feb 12, 2018	669.96	685.94	661.85	677.70
659	NYSE	CABO	Fri, Feb 9, 2018	681.05	684.26	655.55	667.13
658	NYSE	CABO	Thu, Feb 8, 2018	699.59	704.15	677.52	677.52
657	NYSE	CABO	Wed, Feb 7, 2018	695.00	711.35	694.91	699.80
656	NYSE	CABO	Tue, Feb 6, 2018	691.00	697.82	677.57	697.00
655	NYSE	CABO	Mon, Feb 5, 2018	695.00	704.23	687.00	694.32
654	NYSE	CABO	Fri, Feb 2, 2018	704.28	709.86	700.14	702.30
653	NYSE	CABO	Thu, Feb 1, 2018	705.13	708.31	702.65	706.02
652	NYSE	CABO	Wed, Jan 31, 2018	709.52	715.02	703.95	706.03
651	NYSE	CABO	Tue, Jan 30, 2018	703.28	715.02	703.28	710.03
650	NYSE	CABO	Mon, Jan 29, 2018	716.06	716.06	704.43	706.62
649	NYSE	CABO	Fri, Jan 26, 2018	717.84	719.32	710.99	716.16
648	NYSE	CABO	Thu, Jan 25, 2018	724.10	724.10	710.41	716.10
647	NYSE	CABO	Wed, Jan 24, 2018	719.84	726.21	715.24	720.70
646	NYSE	CABO	Tue, Jan 23, 2018	730.13	732.00	714.38	718.08
645	NYSE	CABO	Mon, Jan 22, 2018	726.00	735.15	722.30	730.98
644	NYSE	CABO	Fri, Jan 19, 2018	718.47	728.80	715.00	727.24
643	NYSE	CABO	Thu, Jan 18, 2018	721.12	721.12	710.00	717.00
642	NYSE	CABO	Wed, Jan 17, 2018	720.00	726.72	715.99	720.53
641	NYSE	CABO	Tue, Jan 16, 2018	715.20	728.60	715.20	718.82
640	NYSE	CABO	Fri, Jan 12, 2018	716.29	719.08	712.82	714.15
639	NYSE	CABO	Thu, Jan 11, 2018	708.00	722.92	704.43	718.50
638	NYSE	CABO	Wed, Jan 10, 2018	707.70	708.00	698.62	706.26
637	NYSE	CABO	Tue, Jan 9, 2018	721.97	728.35	708.95	708.98
636	NYSE	CABO	Mon, Jan 8, 2018	710.21	724.00	708.40	721.23
635	NYSE	CABO	Fri, Jan 5, 2018	709.17	711.28	702.17	710.70
634	NYSE	CABO	Thu, Jan 4, 2018	710.06	711.60	701.34	705.06
633	NYSE	CABO	Wed, Jan 3, 2018	708.82	711.00	698.12	707.17
632	NYSE	CABO	Tue, Jan 2, 2018	704.99	714.07	702.31	708.24
631	NYSE	CABO	Fri, Dec 29, 2017	705.52	709.70	703.22	703.35
630	NYSE	CABO	Thu, Dec 28, 2017	707.15	711.36	698.20	705.84
629	NYSE	CABO	Wed, Dec 27, 2017	709.50	718.29	702.66	709.41
628	NYSE	CABO	Tue, Dec 26, 2017	697.51	710.01	695.83	708.88
627	NYSE	CABO	Fri, Dec 22, 2017	711.00	711.00	693.16	695.64
626	NYSE	CABO	Thu, Dec 21, 2017	694.01	717.86	694.01	711.54
625	NYSE	CABO	Wed, Dec 20, 2017	683.40	698.87	677.50	695.18
624	NYSE	CABO	Tue, Dec 19, 2017	680.61	698.50	676.24	681.22
623	NYSE	CABO	Mon, Dec 18, 2017	685.59	690.13	675.00	682.11
622	NYSE	CABO	Fri, Dec 15, 2017	683.00	694.00	671.80	684.40
621	NYSE	CABO	Thu, Dec 14, 2017	694.33	696.98	678.45	681.75
620	NYSE	CABO	Wed, Dec 13, 2017	696.45	701.65	684.01	693.50
619	NYSE	CABO	Tue, Dec 12, 2017	691.09	700.03	685.14	695.17
618	NYSE	CABO	Mon, Dec 11, 2017	677.67	695.26	677.67	688.07
617	NYSE	CABO	Fri, Dec 8, 2017	675.81	677.80	668.61	676.84
616	NYSE	CABO	Thu, Dec 7, 2017	678.26	678.26	667.58	674.01
615	NYSE	CABO	Wed, Dec 6, 2017	686.98	690.00	675.00	678.38
614	NYSE	CABO	Tue, Dec 5, 2017	702.55	702.55	686.92	687.20
613	NYSE	CABO	Mon, Dec 4, 2017	699.21	709.10	696.59	701.45
612	NYSE	CABO	Fri, Dec 1, 2017	688.00	695.60	680.00	694.82
611	NYSE	CABO	Thu, Nov 30, 2017	692.39	695.53	680.00	686.81
610	NYSE	CABO	Wed, Nov 29, 2017	683.23	698.66	679.00	688.74
609	NYSE	CABO	Tue, Nov 28, 2017	667.42	689.70	665.00	683.37
608	NYSE	CABO	Mon, Nov 27, 2017	663.69	669.06	656.61	663.60
607	NYSE	CABO	Fri, Nov 24, 2017	668.55	670.00	655.00	665.14
606	NYSE	CABO	Wed, Nov 22, 2017	674.55	674.99	667.28	667.78
605	NYSE	CABO	Tue, Nov 21, 2017	674.13	678.53	664.13	674.16
604	NYSE	CABO	Mon, Nov 20, 2017	667.53	685.00	667.53	671.85
603	NYSE	CABO	Fri, Nov 17, 2017	669.23	670.75	665.71	667.18
602	NYSE	CABO	Thu, Nov 16, 2017	669.14	673.66	664.61	670.43
601	NYSE	CABO	Wed, Nov 15, 2017	665.72	670.51	663.62	667.23
600	NYSE	CABO	Tue, Nov 14, 2017	667.30	677.70	665.58	670.00
599	NYSE	CABO	Mon, Nov 13, 2017	675.00	677.89	666.24	670.36
598	NYSE	CABO	Fri, Nov 10, 2017	691.86	695.74	679.80	683.98
597	NYSE	CABO	Thu, Nov 9, 2017	678.80	699.24	678.20	693.00
596	NYSE	CABO	Wed, Nov 8, 2017	666.21	685.33	627.25	683.17
595	NYSE	CABO	Tue, Nov 7, 2017	701.59	702.00	689.03	691.78
594	NYSE	CABO	Mon, Nov 6, 2017	692.03	710.08	692.03	701.37
593	NYSE	CABO	Fri, Nov 3, 2017	689.49	703.70	670.00	693.85
592	NYSE	CABO	Thu, Nov 2, 2017	714.20	720.28	682.29	690.59
591	NYSE	CABO	Wed, Nov 1, 2017	714.93	715.46	707.10	715.46
590	NYSE	CABO	Tue, Oct 31, 2017	718.91	718.91	702.95	709.81
589	NYSE	CABO	Mon, Oct 30, 2017	702.60	721.87	702.60	720.16
588	NYSE	CABO	Fri, Oct 27, 2017	701.59	706.92	665.34	706.77
587	NYSE	CABO	Thu, Oct 26, 2017	729.88	729.88	698.11	699.49
586	NYSE	CABO	Wed, Oct 25, 2017	738.05	738.05	724.23	731.60
585	NYSE	CABO	Tue, Oct 24, 2017	745.56	745.56	734.10	736.59
584	NYSE	CABO	Mon, Oct 23, 2017	745.70	748.55	739.91	743.57
583	NYSE	CABO	Fri, Oct 20, 2017	733.84	751.23	733.84	744.49
582	NYSE	CABO	Thu, Oct 19, 2017	726.93	736.59	724.92	732.54
581	NYSE	CABO	Wed, Oct 18, 2017	735.87	738.73	729.37	731.31
580	NYSE	CABO	Tue, Oct 17, 2017	756.97	757.92	734.15	735.31
579	NYSE	CABO	Mon, Oct 16, 2017	761.00	764.55	753.91	758.69
578	NYSE	CABO	Fri, Oct 13, 2017	752.22	761.79	751.49	758.36
577	NYSE	CABO	Thu, Oct 12, 2017	758.18	761.05	748.96	751.22
576	NYSE	CABO	Wed, Oct 11, 2017	749.70	759.80	749.70	758.31
575	NYSE	CABO	Tue, Oct 10, 2017	740.00	750.98	739.02	749.11
574	NYSE	CABO	Mon, Oct 9, 2017	744.13	752.25	739.49	740.28
573	NYSE	CABO	Fri, Oct 6, 2017	740.62	745.69	736.45	744.03
572	NYSE	CABO	Thu, Oct 5, 2017	744.99	753.30	737.25	741.12
571	NYSE	CABO	Wed, Oct 4, 2017	727.33	747.26	727.33	745.11
570	NYSE	CABO	Tue, Oct 3, 2017	725.16	732.03	723.87	731.94
569	NYSE	CABO	Mon, Oct 2, 2017	718.16	722.75	716.45	720.79
568	NYSE	CABO	Fri, Sep 29, 2017	710.60	725.27	710.47	722.12
567	NYSE	CABO	Thu, Sep 28, 2017	712.79	714.00	704.34	711.57
566	NYSE	CABO	Wed, Sep 27, 2017	722.61	723.93	707.34	712.50
565	NYSE	CABO	Tue, Sep 26, 2017	723.49	726.11	720.19	720.28
564	NYSE	CABO	Mon, Sep 25, 2017	718.95	723.36	717.57	722.69
563	NYSE	CABO	Fri, Sep 22, 2017	711.40	734.79	709.15	721.99
562	NYSE	CABO	Thu, Sep 21, 2017	721.32	721.40	708.32	713.03
561	NYSE	CABO	Wed, Sep 20, 2017	729.05	729.05	717.36	722.48
560	NYSE	CABO	Tue, Sep 19, 2017	737.98	746.33	727.30	729.11
559	NYSE	CABO	Mon, Sep 18, 2017	737.63	740.70	735.86	739.11
558	NYSE	CABO	Fri, Sep 15, 2017	731.12	736.87	729.66	736.74
557	NYSE	CABO	Thu, Sep 14, 2017	733.24	739.03	729.13	731.12
556	NYSE	CABO	Wed, Sep 13, 2017	739.60	743.06	732.01	733.40
555	NYSE	CABO	Tue, Sep 12, 2017	746.66	754.00	738.23	742.48
554	NYSE	CABO	Mon, Sep 11, 2017	747.00	752.60	746.99	749.65
553	NYSE	CABO	Fri, Sep 8, 2017	738.73	745.62	730.74	744.09
552	NYSE	CABO	Thu, Sep 7, 2017	755.94	756.25	737.32	739.12
551	NYSE	CABO	Wed, Sep 6, 2017	751.99	756.30	749.47	754.41
550	NYSE	CABO	Tue, Sep 5, 2017	755.65	761.67	746.21	749.17
549	NYSE	CABO	Fri, Sep 1, 2017	761.00	761.00	752.77	757.25
548	NYSE	CABO	Thu, Aug 31, 2017	750.51	764.99	750.51	758.74
547	NYSE	CABO	Wed, Aug 30, 2017	741.85	751.14	741.62	751.14
546	NYSE	CABO	Tue, Aug 29, 2017	743.12	745.98	736.41	739.43
545	NYSE	CABO	Mon, Aug 28, 2017	741.58	750.25	737.66	746.99
544	NYSE	CABO	Fri, Aug 25, 2017	739.47	747.37	733.11	741.02
543	NYSE	CABO	Thu, Aug 24, 2017	746.30	746.74	736.69	736.69
542	NYSE	CABO	Wed, Aug 23, 2017	749.21	756.10	745.80	746.43
541	NYSE	CABO	Tue, Aug 22, 2017	742.98	750.14	740.64	747.96
540	NYSE	CABO	Mon, Aug 21, 2017	740.25	743.48	740.25	742.50
539	NYSE	CABO	Fri, Aug 18, 2017	731.85	742.39	730.00	740.00
538	NYSE	CABO	Thu, Aug 17, 2017	739.33	742.04	731.55	732.15
537	NYSE	CABO	Wed, Aug 16, 2017	738.17	741.00	736.35	739.95
536	NYSE	CABO	Tue, Aug 15, 2017	736.00	743.00	728.96	739.20
535	NYSE	CABO	Mon, Aug 14, 2017	741.50	743.66	733.31	736.33
534	NYSE	CABO	Fri, Aug 11, 2017	725.00	741.67	723.34	735.60
533	NYSE	CABO	Thu, Aug 10, 2017	746.04	751.98	727.50	726.63
532	NYSE	CABO	Wed, Aug 9, 2017	747.76	755.95	742.20	747.18
531	NYSE	CABO	Tue, Aug 8, 2017	745.50	788.00	740.53	749.20
530	NYSE	CABO	Mon, Aug 7, 2017	769.99	769.99	758.15	760.71
529	NYSE	CABO	Fri, Aug 4, 2017	763.90	763.90	760.39	761.36
528	NYSE	CABO	Thu, Aug 3, 2017	758.88	764.94	758.88	762.27
527	NYSE	CABO	Wed, Aug 2, 2017	761.68	765.97	754.10	757.97
526	NYSE	CABO	Tue, Aug 1, 2017	760.27	766.51	758.91	760.87
525	NYSE	CABO	Mon, Jul 31, 2017	758.86	766.31	758.27	759.90
524	NYSE	CABO	Fri, Jul 28, 2017	752.71	759.47	751.41	758.22
523	NYSE	CABO	Thu, Jul 27, 2017	747.54	755.50	740.65	752.18
522	NYSE	CABO	Wed, Jul 26, 2017	750.15	752.47	745.69	745.69
521	NYSE	CABO	Tue, Jul 25, 2017	745.82	755.56	743.02	749.90
520	NYSE	CABO	Mon, Jul 24, 2017	739.10	747.05	738.00	745.78
519	NYSE	CABO	Fri, Jul 21, 2017	736.56	740.47	733.03	739.91
518	NYSE	CABO	Thu, Jul 20, 2017	737.35	744.42	733.43	738.25
517	NYSE	CABO	Wed, Jul 19, 2017	732.00	737.00	730.61	736.06
516	NYSE	CABO	Tue, Jul 18, 2017	737.10	737.10	729.18	729.18
515	NYSE	CABO	Mon, Jul 17, 2017	738.75	739.08	735.10	735.70
514	NYSE	CABO	Fri, Jul 14, 2017	736.71	739.87	736.00	738.51
513	NYSE	CABO	Thu, Jul 13, 2017	731.84	742.13	728.74	737.65
512	NYSE	CABO	Wed, Jul 12, 2017	722.21	734.18	721.39	733.50
511	NYSE	CABO	Tue, Jul 11, 2017	724.00	728.64	717.64	720.51
510	NYSE	CABO	Mon, Jul 10, 2017	724.26	728.68	718.72	724.47
509	NYSE	CABO	Fri, Jul 7, 2017	726.47	731.00	723.40	724.81
508	NYSE	CABO	Thu, Jul 6, 2017	729.45	731.01	723.17	724.69
507	NYSE	CABO	Wed, Jul 5, 2017	722.00	737.43	718.38	733.48
506	NYSE	CABO	Mon, Jul 3, 2017	718.00	725.54	715.00	719.01
505	NYSE	CABO	Fri, Jun 30, 2017	712.32	715.47	706.98	710.90
504	NYSE	CABO	Thu, Jun 29, 2017	710.42	713.27	700.64	710.82
503	NYSE	CABO	Wed, Jun 28, 2017	712.34	713.57	703.59	709.53
502	NYSE	CABO	Tue, Jun 27, 2017	715.67	718.95	706.50	711.59
501	NYSE	CABO	Mon, Jun 26, 2017	712.62	721.48	708.95	715.43
500	NYSE	CABO	Fri, Jun 23, 2017	717.10	717.90	710.10	712.68
499	NYSE	CABO	Thu, Jun 22, 2017	730.83	732.85	714.00	715.98
498	NYSE	CABO	Wed, Jun 21, 2017	727.90	733.40	718.64	731.00
497	NYSE	CABO	Tue, Jun 20, 2017	723.17	724.34	712.41	724.08
496	NYSE	CABO	Mon, Jun 19, 2017	725.98	732.78	723.66	725.66
495	NYSE	CABO	Fri, Jun 16, 2017	715.19	729.16	714.84	722.53
494	NYSE	CABO	Thu, Jun 15, 2017	717.60	720.85	714.51	715.26
493	NYSE	CABO	Wed, Jun 14, 2017	713.25	720.00	712.99	717.93
492	NYSE	CABO	Tue, Jun 13, 2017	716.78	720.00	708.01	713.89
491	NYSE	CABO	Mon, Jun 12, 2017	730.61	730.61	709.54	715.26
490	NYSE	CABO	Fri, Jun 9, 2017	730.85	732.32	721.90	724.27
489	NYSE	CABO	Thu, Jun 8, 2017	730.65	733.00	720.06	723.11
488	NYSE	CABO	Wed, Jun 7, 2017	723.99	732.63	723.99	731.45
487	NYSE	CABO	Tue, Jun 6, 2017	724.80	732.24	722.81	723.78
486	NYSE	CABO	Mon, Jun 5, 2017	730.15	731.21	725.21	725.48
485	NYSE	CABO	Fri, Jun 2, 2017	729.12	734.35	724.35	731.00
484	NYSE	CABO	Thu, Jun 1, 2017	711.40	730.80	711.40	730.44
483	NYSE	CABO	Wed, May 31, 2017	719.22	727.45	716.09	718.60
482	NYSE	CABO	Tue, May 30, 2017	715.37	720.00	701.00	715.49
481	NYSE	CABO	Fri, May 26, 2017	700.40	717.40	699.05	713.76
480	NYSE	CABO	Thu, May 25, 2017	698.44	704.70	697.91	702.00
479	NYSE	CABO	Wed, May 24, 2017	695.32	699.65	691.90	695.83
478	NYSE	CABO	Tue, May 23, 2017	689.34	698.02	685.78	693.50
477	NYSE	CABO	Mon, May 22, 2017	692.70	694.94	684.69	688.33
476	NYSE	CABO	Fri, May 19, 2017	680.81	693.80	680.78	688.25
475	NYSE	CABO	Thu, May 18, 2017	669.35	686.28	669.35	681.93
474	NYSE	CABO	Wed, May 17, 2017	668.91	686.70	667.59	669.83
473	NYSE	CABO	Tue, May 16, 2017	662.01	676.69	660.28	673.75
472	NYSE	CABO	Mon, May 15, 2017	670.27	672.89	659.48	661.84
471	NYSE	CABO	Fri, May 12, 2017	669.61	673.17	665.04	668.38
470	NYSE	CABO	Thu, May 11, 2017	666.40	676.55	663.79	670.50
469	NYSE	CABO	Wed, May 10, 2017	659.95	668.35	658.19	666.32
468	NYSE	CABO	Tue, May 9, 2017	670.52	679.61	660.59	661.91
467	NYSE	CABO	Mon, May 8, 2017	674.00	682.96	661.95	668.38
466	NYSE	CABO	Fri, May 5, 2017	660.35	678.79	656.40	676.00
465	NYSE	CABO	Thu, May 4, 2017	671.06	671.06	658.40	664.55
464	NYSE	CABO	Wed, May 3, 2017	677.59	681.00	667.41	672.55
463	NYSE	CABO	Tue, May 2, 2017	684.63	689.40	676.95	678.58
462	NYSE	CABO	Mon, May 1, 2017	685.00	687.34	675.26	682.24
461	NYSE	CABO	Fri, Apr 28, 2017	678.37	688.50	678.10	681.86
460	NYSE	CABO	Thu, Apr 27, 2017	677.24	685.59	673.95	681.34
459	NYSE	CABO	Wed, Apr 26, 2017	673.55	686.05	673.55	678.13
458	NYSE	CABO	Tue, Apr 25, 2017	677.01	682.41	673.21	675.86
457	NYSE	CABO	Mon, Apr 24, 2017	670.00	681.90	667.48	676.01
456	NYSE	CABO	Fri, Apr 21, 2017	661.50	667.01	659.75	664.50
455	NYSE	CABO	Thu, Apr 20, 2017	655.78	669.65	654.88	663.10
454	NYSE	CABO	Wed, Apr 19, 2017	639.70	660.12	639.70	653.78
453	NYSE	CABO	Tue, Apr 18, 2017	639.65	642.89	632.80	635.87
452	NYSE	CABO	Mon, Apr 17, 2017	636.55	640.39	635.30	639.82
451	NYSE	CABO	Thu, Apr 13, 2017	637.21	642.46	628.12	636.55
450	NYSE	CABO	Wed, Apr 12, 2017	631.66	642.89	630.00	640.00
449	NYSE	CABO	Tue, Apr 11, 2017	631.00	634.86	629.18	631.41
448	NYSE	CABO	Mon, Apr 10, 2017	632.63	634.60	628.47	630.47
447	NYSE	CABO	Fri, Apr 7, 2017	635.65	641.26	633.11	636.89
446	NYSE	CABO	Thu, Apr 6, 2017	630.00	643.47	629.00	637.49
445	NYSE	CABO	Wed, Apr 5, 2017	634.10	638.98	632.27	632.94
444	NYSE	CABO	Tue, Apr 4, 2017	634.07	640.41	632.89	636.56
443	NYSE	CABO	Mon, Apr 3, 2017	624.92	637.62	624.92	633.05
442	NYSE	CABO	Fri, Mar 31, 2017	623.30	627.27	618.86	624.47
441	NYSE	CABO	Thu, Mar 30, 2017	627.97	630.89	620.56	626.46
440	NYSE	CABO	Wed, Mar 29, 2017	629.10	629.10	616.06	625.10
439	NYSE	CABO	Tue, Mar 28, 2017	632.17	635.01	626.50	626.90
438	NYSE	CABO	Mon, Mar 27, 2017	635.79	637.95	632.66	635.69
437	NYSE	CABO	Fri, Mar 24, 2017	641.00	642.70	637.44	637.44
436	NYSE	CABO	Thu, Mar 23, 2017	634.31	644.90	634.31	640.51
435	NYSE	CABO	Wed, Mar 22, 2017	638.88	641.50	634.45	638.79
434	NYSE	CABO	Tue, Mar 21, 2017	645.98	646.50	636.73	638.83
433	NYSE	CABO	Mon, Mar 20, 2017	641.51	647.00	637.33	645.45
432	NYSE	CABO	Fri, Mar 17, 2017	642.87	649.20	642.00	645.10
431	NYSE	CABO	Thu, Mar 16, 2017	642.10	649.79	635.11	642.48
430	NYSE	CABO	Wed, Mar 15, 2017	640.30	649.69	638.00	643.95
429	NYSE	CABO	Tue, Mar 14, 2017	636.00	638.39	629.90	635.46
428	NYSE	CABO	Mon, Mar 13, 2017	634.99	645.72	633.10	635.45
427	NYSE	CABO	Fri, Mar 10, 2017	634.00	638.83	628.99	638.32
426	NYSE	CABO	Thu, Mar 9, 2017	632.03	635.00	627.65	632.28
425	NYSE	CABO	Wed, Mar 8, 2017	627.81	638.07	627.81	634.32
424	NYSE	CABO	Tue, Mar 7, 2017	625.00	632.90	625.00	632.16
423	NYSE	CABO	Mon, Mar 6, 2017	621.98	632.40	619.00	627.99
422	NYSE	CABO	Fri, Mar 3, 2017	623.50	625.54	615.98	620.24
421	NYSE	CABO	Thu, Mar 2, 2017	632.95	633.00	621.69	623.50
420	NYSE	CABO	Wed, Mar 1, 2017	634.49	640.99	619.55	634.53
419	NYSE	CABO	Tue, Feb 28, 2017	633.11	633.45	620.84	625.42
418	NYSE	CABO	Mon, Feb 27, 2017	637.70	646.41	637.62	645.05
417	NYSE	CABO	Fri, Feb 24, 2017	639.49	642.90	632.12	637.37
416	NYSE	CABO	Thu, Feb 23, 2017	643.00	644.38	634.31	638.79
415	NYSE	CABO	Wed, Feb 22, 2017	635.26	642.97	635.26	642.33
414	NYSE	CABO	Tue, Feb 21, 2017	634.60	639.64	632.93	639.36
413	NYSE	CABO	Fri, Feb 17, 2017	636.55	639.90	633.81	635.69
412	NYSE	CABO	Thu, Feb 16, 2017	636.72	641.22	636.72	639.80
411	NYSE	CABO	Wed, Feb 15, 2017	632.90	641.00	632.10	639.25
410	NYSE	CABO	Tue, Feb 14, 2017	630.15	637.57	630.15	636.30
409	NYSE	CABO	Mon, Feb 13, 2017	639.64	641.28	633.09	635.85
408	NYSE	CABO	Fri, Feb 10, 2017	635.00	641.48	632.80	638.91
407	NYSE	CABO	Thu, Feb 9, 2017	632.19	633.37	630.88	632.91
406	NYSE	CABO	Wed, Feb 8, 2017	636.40	636.83	630.82	634.15
405	NYSE	CABO	Tue, Feb 7, 2017	642.60	644.00	635.00	639.96
404	NYSE	CABO	Mon, Feb 6, 2017	642.51	647.24	641.34	642.57
403	NYSE	CABO	Fri, Feb 3, 2017	638.17	647.85	632.11	645.00
402	NYSE	CABO	Thu, Feb 2, 2017	634.80	638.30	631.30	638.30
401	NYSE	CABO	Wed, Feb 1, 2017	631.89	637.74	631.83	635.15
400	NYSE	CABO	Tue, Jan 31, 2017	633.84	633.85	628.87	632.38
399	NYSE	CABO	Mon, Jan 30, 2017	639.68	639.68	624.27	633.84
398	NYSE	CABO	Fri, Jan 27, 2017	638.51	647.20	636.53	639.67
397	NYSE	CABO	Thu, Jan 26, 2017	620.42	640.59	618.55	638.00
396	NYSE	CABO	Wed, Jan 25, 2017	619.74	625.18	615.54	616.21
395	NYSE	CABO	Tue, Jan 24, 2017	612.34	619.15	612.34	616.69
394	NYSE	CABO	Mon, Jan 23, 2017	608.97	615.70	608.97	613.43
393	NYSE	CABO	Fri, Jan 20, 2017	600.43	625.00	600.43	610.68
392	NYSE	CABO	Thu, Jan 19, 2017	595.60	610.29	595.60	604.01
391	NYSE	CABO	Wed, Jan 18, 2017	584.94	598.67	575.65	597.09
390	NYSE	CABO	Tue, Jan 17, 2017	575.61	580.00	575.41	578.47
389	NYSE	CABO	Fri, Jan 13, 2017	576.60	581.55	573.60	579.01
388	NYSE	CABO	Thu, Jan 12, 2017	582.01	582.01	566.10	574.03
387	NYSE	CABO	Wed, Jan 11, 2017	576.10	587.28	572.31	586.40
386	NYSE	CABO	Tue, Jan 10, 2017	574.40	583.72	574.40	578.28
385	NYSE	CABO	Mon, Jan 9, 2017	567.90	580.40	564.26	576.89
384	NYSE	CABO	Fri, Jan 6, 2017	586.88	591.00	564.90	570.00
383	NYSE	CABO	Thu, Jan 5, 2017	601.32	603.25	582.27	586.44
382	NYSE	CABO	Wed, Jan 4, 2017	614.00	619.66	601.36	606.40
381	NYSE	CABO	Tue, Jan 3, 2017	622.62	623.55	615.66	619.66
380	NYSE	CABO	Fri, Dec 30, 2016	623.75	625.03	615.32	621.73
379	NYSE	CABO	Thu, Dec 29, 2016	614.80	625.97	614.80	623.11
378	NYSE	CABO	Wed, Dec 28, 2016	613.48	615.60	610.44	611.28
377	NYSE	CABO	Tue, Dec 27, 2016	614.38	617.15	611.50	613.53
376	NYSE	CABO	Fri, Dec 23, 2016	619.35	619.35	616.00	617.40
375	NYSE	CABO	Thu, Dec 22, 2016	625.54	629.86	613.98	617.75
374	NYSE	CABO	Wed, Dec 21, 2016	616.27	628.34	615.00	623.87
373	NYSE	CABO	Tue, Dec 20, 2016	614.10	623.10	612.22	618.99
372	NYSE	CABO	Mon, Dec 19, 2016	624.00	625.10	611.81	616.70
371	NYSE	CABO	Fri, Dec 16, 2016	616.95	635.85	616.95	623.53
370	NYSE	CABO	Thu, Dec 15, 2016	622.01	622.45	611.78	616.61
369	NYSE	CABO	Wed, Dec 14, 2016	619.00	626.70	616.78	619.56
368	NYSE	CABO	Tue, Dec 13, 2016	611.00	623.32	608.11	615.27
367	NYSE	CABO	Mon, Dec 12, 2016	605.09	610.37	603.95	605.86
366	NYSE	CABO	Fri, Dec 9, 2016	612.02	613.20	606.70	611.18
365	NYSE	CABO	Thu, Dec 8, 2016	618.86	621.16	607.49	613.65
364	NYSE	CABO	Wed, Dec 7, 2016	613.20	629.79	612.00	619.30
363	NYSE	CABO	Tue, Dec 6, 2016	614.50	615.83	604.67	612.84
362	NYSE	CABO	Mon, Dec 5, 2016	614.99	615.00	605.25	610.19
361	NYSE	CABO	Fri, Dec 2, 2016	611.73	621.94	611.30	611.30
360	NYSE	CABO	Thu, Dec 1, 2016	593.57	612.04	592.39	612.04
359	NYSE	CABO	Wed, Nov 30, 2016	602.11	609.19	588.13	591.06
358	NYSE	CABO	Tue, Nov 29, 2016	588.01	607.40	588.01	598.89
357	NYSE	CABO	Mon, Nov 28, 2016	585.29	598.57	584.41	588.20
356	NYSE	CABO	Fri, Nov 25, 2016	585.50	589.30	584.84	586.32
355	NYSE	CABO	Wed, Nov 23, 2016	589.46	602.99	581.01	587.53
354	NYSE	CABO	Tue, Nov 22, 2016	583.90	593.67	583.90	588.29
353	NYSE	CABO	Mon, Nov 21, 2016	585.68	592.45	582.33	587.27
352	NYSE	CABO	Fri, Nov 18, 2016	588.16	592.02	581.35	584.74
351	NYSE	CABO	Thu, Nov 17, 2016	586.03	603.55	584.15	590.29
350	NYSE	CABO	Wed, Nov 16, 2016	572.38	588.22	567.30	588.22
349	NYSE	CABO	Tue, Nov 15, 2016	573.58	575.82	570.90	572.38
348	NYSE	CABO	Mon, Nov 14, 2016	573.41	575.70	564.81	575.00
347	NYSE	CABO	Fri, Nov 11, 2016	573.78	578.57	569.52	575.13
346	NYSE	CABO	Thu, Nov 10, 2016	579.66	580.20	567.53	577.35
345	NYSE	CABO	Wed, Nov 9, 2016	580.82	586.67	577.03	579.44
344	NYSE	CABO	Tue, Nov 8, 2016	579.49	599.10	576.50	586.86
343	NYSE	CABO	Mon, Nov 7, 2016	577.87	584.63	575.15	579.31
342	NYSE	CABO	Fri, Nov 4, 2016	574.06	580.33	564.64	575.06
341	NYSE	CABO	Thu, Nov 3, 2016	578.90	590.00	566.40	576.04
340	NYSE	CABO	Wed, Nov 2, 2016	577.99	578.38	571.30	575.74
339	NYSE	CABO	Tue, Nov 1, 2016	579.29	579.29	571.80	578.56
338	NYSE	CABO	Mon, Oct 31, 2016	579.47	587.94	576.68	576.74
337	NYSE	CABO	Fri, Oct 28, 2016	575.98	578.21	569.50	577.46
336	NYSE	CABO	Thu, Oct 27, 2016	577.00	577.00	563.46	573.99
335	NYSE	CABO	Wed, Oct 26, 2016	585.61	590.60	573.22	577.88
334	NYSE	CABO	Tue, Oct 25, 2016	588.52	593.65	584.42	588.85
333	NYSE	CABO	Mon, Oct 24, 2016	589.55	595.06	586.31	588.05
332	NYSE	CABO	Fri, Oct 21, 2016	578.32	589.09	578.32	587.00
331	NYSE	CABO	Thu, Oct 20, 2016	582.86	584.17	577.24	579.15
330	NYSE	CABO	Wed, Oct 19, 2016	579.37	584.98	572.99	583.03
329	NYSE	CABO	Tue, Oct 18, 2016	579.51	583.20	576.63	579.65
328	NYSE	CABO	Mon, Oct 17, 2016	570.00	576.80	559.83	576.46
327	NYSE	CABO	Fri, Oct 14, 2016	582.34	585.00	568.34	569.77
326	NYSE	CABO	Thu, Oct 13, 2016	578.42	582.26	574.53	580.79
325	NYSE	CABO	Wed, Oct 12, 2016	586.89	586.89	575.19	582.17
324	NYSE	CABO	Tue, Oct 11, 2016	598.61	598.61	583.65	584.80
323	NYSE	CABO	Mon, Oct 10, 2016	597.79	601.01	593.19	598.98
322	NYSE	CABO	Fri, Oct 7, 2016	592.19	598.90	588.83	596.62
321	NYSE	CABO	Thu, Oct 6, 2016	575.50	595.00	572.39	593.23
320	NYSE	CABO	Wed, Oct 5, 2016	580.44	583.55	576.06	577.76
319	NYSE	CABO	Tue, Oct 4, 2016	581.08	581.91	573.00	576.74
318	NYSE	CABO	Mon, Oct 3, 2016	585.27	586.50	573.04	578.75
317	NYSE	CABO	Fri, Sep 30, 2016	583.71	589.76	576.14	584.00
316	NYSE	CABO	Thu, Sep 29, 2016	578.90	584.99	575.47	582.14
315	NYSE	CABO	Wed, Sep 28, 2016	579.73	584.05	579.21	581.46
314	NYSE	CABO	Tue, Sep 27, 2016	578.20	580.00	575.33	578.87
313	NYSE	CABO	Mon, Sep 26, 2016	577.18	580.70	574.33	579.24
312	NYSE	CABO	Fri, Sep 23, 2016	573.59	580.26	570.48	578.73
311	NYSE	CABO	Thu, Sep 22, 2016	576.90	586.51	573.34	577.03
310	NYSE	CABO	Wed, Sep 21, 2016	571.46	578.78	570.00	578.34
309	NYSE	CABO	Tue, Sep 20, 2016	564.85	577.99	564.34	570.07
308	NYSE	CABO	Mon, Sep 19, 2016	555.58	564.02	551.60	563.39
307	NYSE	CABO	Fri, Sep 16, 2016	550.80	557.10	548.22	554.60
306	NYSE	CABO	Thu, Sep 15, 2016	540.62	553.97	540.15	552.18
305	NYSE	CABO	Wed, Sep 14, 2016	541.48	548.08	538.00	541.85
304	NYSE	CABO	Tue, Sep 13, 2016	542.88	546.23	538.02	541.52
303	NYSE	CABO	Mon, Sep 12, 2016	541.44	549.84	540.91	544.82
302	NYSE	CABO	Fri, Sep 9, 2016	548.38	549.00	539.11	542.00
301	NYSE	CABO	Thu, Sep 8, 2016	557.07	560.00	548.51	549.00
300	NYSE	CABO	Wed, Sep 7, 2016	560.00	560.98	549.66	559.52
299	NYSE	CABO	Tue, Sep 6, 2016	558.81	560.97	550.98	558.95
298	NYSE	CABO	Fri, Sep 2, 2016	551.06	558.72	550.41	558.71
297	NYSE	CABO	Thu, Sep 1, 2016	542.95	549.03	541.50	547.84
296	NYSE	CABO	Wed, Aug 31, 2016	534.73	541.98	532.01	541.12
295	NYSE	CABO	Tue, Aug 30, 2016	535.24	536.46	527.75	535.93
294	NYSE	CABO	Mon, Aug 29, 2016	533.04	538.72	531.54	533.35
293	NYSE	CABO	Fri, Aug 26, 2016	535.58	538.73	527.99	533.67
292	NYSE	CABO	Thu, Aug 25, 2016	538.09	540.00	534.00	535.49
291	NYSE	CABO	Wed, Aug 24, 2016	542.10	542.99	536.99	538.36
290	NYSE	CABO	Tue, Aug 23, 2016	546.52	546.52	537.10	542.00
289	NYSE	CABO	Mon, Aug 22, 2016	543.22	546.27	542.53	545.17
288	NYSE	CABO	Fri, Aug 19, 2016	547.00	552.89	545.80	546.72
287	NYSE	CABO	Thu, Aug 18, 2016	542.60	550.49	542.60	547.60
286	NYSE	CABO	Wed, Aug 17, 2016	540.06	544.17	537.00	542.34
285	NYSE	CABO	Tue, Aug 16, 2016	535.35	542.99	534.00	537.80
284	NYSE	CABO	Mon, Aug 15, 2016	534.18	536.00	530.95	534.73
283	NYSE	CABO	Fri, Aug 12, 2016	532.80	537.05	528.01	533.23
282	NYSE	CABO	Thu, Aug 11, 2016	524.00	534.32	524.00	531.89
281	NYSE	CABO	Wed, Aug 10, 2016	522.20	529.67	521.36	523.18
280	NYSE	CABO	Tue, Aug 9, 2016	521.90	525.90	518.13	521.57
279	NYSE	CABO	Mon, Aug 8, 2016	515.09	523.37	510.97	520.86
278	NYSE	CABO	Fri, Aug 5, 2016	524.33	524.87	512.01	514.46
277	NYSE	CABO	Thu, Aug 4, 2016	521.99	526.98	516.82	521.79
276	NYSE	CABO	Wed, Aug 3, 2016	510.31	524.94	510.31	524.44
275	NYSE	CABO	Tue, Aug 2, 2016	521.39	521.39	506.43	512.15
274	NYSE	CABO	Mon, Aug 1, 2016	526.71	526.71	518.85	519.99
273	NYSE	CABO	Fri, Jul 29, 2016	526.50	526.68	517.83	523.88
272	NYSE	CABO	Thu, Jul 28, 2016	528.42	532.01	525.02	526.06
271	NYSE	CABO	Wed, Jul 27, 2016	527.10	533.85	525.99	528.75
270	NYSE	CABO	Tue, Jul 26, 2016	531.11	531.11	523.01	526.16
269	NYSE	CABO	Mon, Jul 25, 2016	534.00	539.28	528.07	528.96
268	NYSE	CABO	Fri, Jul 22, 2016	519.34	534.13	519.34	534.13
267	NYSE	CABO	Thu, Jul 21, 2016	522.80	523.86	515.65	521.28
266	NYSE	CABO	Wed, Jul 20, 2016	523.24	529.49	521.53	522.90
265	NYSE	CABO	Tue, Jul 19, 2016	517.52	530.18	517.50	525.15
264	NYSE	CABO	Mon, Jul 18, 2016	520.94	530.68	517.57	521.87
263	NYSE	CABO	Fri, Jul 15, 2016	534.12	534.12	519.82	520.66
262	NYSE	CABO	Thu, Jul 14, 2016	536.63	539.99	533.38	533.82
261	NYSE	CABO	Wed, Jul 13, 2016	532.60	536.48	528.70	532.06
260	NYSE	CABO	Tue, Jul 12, 2016	528.21	538.74	528.21	533.43
259	NYSE	CABO	Mon, Jul 11, 2016	524.84	528.89	519.00	527.90
258	NYSE	CABO	Fri, Jul 8, 2016	546.15	549.90	521.82	523.23
257	NYSE	CABO	Thu, Jul 7, 2016	520.11	545.39	520.11	542.60
256	NYSE	CABO	Wed, Jul 6, 2016	512.85	522.00	510.53	520.07
255	NYSE	CABO	Tue, Jul 5, 2016	511.33	520.51	508.68	511.66
254	NYSE	CABO	Fri, Jul 1, 2016	510.19	517.89	510.19	511.94
253	NYSE	CABO	Thu, Jun 30, 2016	500.81	514.01	500.81	511.41
252	NYSE	CABO	Wed, Jun 29, 2016	494.00	506.00	494.00	498.54
251	NYSE	CABO	Tue, Jun 28, 2016	484.05	490.23	480.05	489.27
250	NYSE	CABO	Mon, Jun 27, 2016	484.81	485.86	471.24	481.54
249	NYSE	CABO	Fri, Jun 24, 2016	501.60	502.52	486.62	490.56
248	NYSE	CABO	Thu, Jun 23, 2016	506.84	512.88	503.26	509.01
247	NYSE	CABO	Wed, Jun 22, 2016	500.24	509.40	499.02	502.54
246	NYSE	CABO	Tue, Jun 21, 2016	502.51	505.95	497.41	497.62
245	NYSE	CABO	Mon, Jun 20, 2016	496.88	505.19	496.84	502.48
244	NYSE	CABO	Fri, Jun 17, 2016	498.61	499.84	488.99	492.56
243	NYSE	CABO	Thu, Jun 16, 2016	492.90	500.88	489.00	500.87
242	NYSE	CABO	Wed, Jun 15, 2016	495.76	501.49	491.55	494.82
241	NYSE	CABO	Tue, Jun 14, 2016	490.01	499.42	488.01	495.41
240	NYSE	CABO	Mon, Jun 13, 2016	493.06	496.39	486.00	490.47
239	NYSE	CABO	Fri, Jun 10, 2016	495.81	499.00	492.95	496.34
238	NYSE	CABO	Thu, Jun 9, 2016	501.32	503.98	492.67	500.68
237	NYSE	CABO	Wed, Jun 8, 2016	507.27	512.95	501.90	504.37
236	NYSE	CABO	Tue, Jun 7, 2016	509.50	518.31	507.28	508.98
235	NYSE	CABO	Mon, Jun 6, 2016	508.33	512.00	500.20	509.23
234	NYSE	CABO	Fri, Jun 3, 2016	509.02	513.56	506.07	508.13
233	NYSE	CABO	Thu, Jun 2, 2016	500.30	513.67	495.60	511.84
232	NYSE	CABO	Wed, Jun 1, 2016	488.60	502.98	488.60	500.34
231	NYSE	CABO	Tue, May 31, 2016	487.50	493.22	482.48	489.99
230	NYSE	CABO	Fri, May 27, 2016	477.38	488.68	477.38	487.01
229	NYSE	CABO	Thu, May 26, 2016	483.99	485.01	476.26	481.00
228	NYSE	CABO	Wed, May 25, 2016	484.59	489.77	482.00	484.11
227	NYSE	CABO	Tue, May 24, 2016	485.98	489.10	483.55	484.07
226	NYSE	CABO	Mon, May 23, 2016	490.80	490.80	484.84	486.32
225	NYSE	CABO	Fri, May 20, 2016	485.00	493.00	484.94	491.28
224	NYSE	CABO	Thu, May 19, 2016	485.73	486.90	483.23	485.16
223	NYSE	CABO	Wed, May 18, 2016	485.16	491.89	484.80	485.83
222	NYSE	CABO	Tue, May 17, 2016	485.79	494.99	480.06	486.00
221	NYSE	CABO	Mon, May 16, 2016	491.00	495.26	485.00	486.83
220	NYSE	CABO	Fri, May 13, 2016	496.76	502.80	493.62	498.51
219	NYSE	CABO	Thu, May 12, 2016	489.98	502.59	485.00	498.40
218	NYSE	CABO	Wed, May 11, 2016	494.58	494.58	481.50	487.97
217	NYSE	CABO	Tue, May 10, 2016	491.22	495.99	485.35	495.75
216	NYSE	CABO	Mon, May 9, 2016	486.45	496.00	484.96	488.67
215	NYSE	CABO	Fri, May 6, 2016	478.82	488.95	476.51	485.49
214	NYSE	CABO	Thu, May 5, 2016	475.00	494.99	467.34	478.82
213	NYSE	CABO	Wed, May 4, 2016	459.46	467.44	455.51	461.59
212	NYSE	CABO	Tue, May 3, 2016	463.02	467.41	460.00	461.45
211	NYSE	CABO	Mon, May 2, 2016	459.00	464.99	454.28	464.94
210	NYSE	CABO	Fri, Apr 29, 2016	459.61	463.80	452.25	458.96
209	NYSE	CABO	Thu, Apr 28, 2016	461.02	461.50	454.35	460.64
208	NYSE	CABO	Wed, Apr 27, 2016	461.10	462.79	458.49	462.44
207	NYSE	CABO	Tue, Apr 26, 2016	458.98	462.50	458.98	460.80
206	NYSE	CABO	Mon, Apr 25, 2016	456.51	463.24	456.15	458.88
205	NYSE	CABO	Fri, Apr 22, 2016	451.66	458.02	448.01	458.02
204	NYSE	CABO	Thu, Apr 21, 2016	452.56	453.20	447.68	448.78
203	NYSE	CABO	Wed, Apr 20, 2016	453.74	455.00	448.10	452.50
202	NYSE	CABO	Tue, Apr 19, 2016	452.07	456.76	452.07	453.75
201	NYSE	CABO	Mon, Apr 18, 2016	451.78	456.23	451.06	452.01
200	NYSE	CABO	Fri, Apr 15, 2016	450.83	454.98	450.11	453.58
199	NYSE	CABO	Thu, Apr 14, 2016	450.62	455.80	448.10	450.80
198	NYSE	CABO	Wed, Apr 13, 2016	447.72	454.95	443.37	450.83
197	NYSE	CABO	Tue, Apr 12, 2016	447.50	447.58	441.42	444.77
196	NYSE	CABO	Mon, Apr 11, 2016	442.00	448.50	442.00	447.45
195	NYSE	CABO	Fri, Apr 8, 2016	441.00	442.00	438.36	441.03
194	NYSE	CABO	Thu, Apr 7, 2016	437.34	443.18	434.24	438.51
193	NYSE	CABO	Wed, Apr 6, 2016	436.16	439.00	435.13	438.41
192	NYSE	CABO	Tue, Apr 5, 2016	434.84	434.84	434.84	436.55
191	NYSE	CABO	Mon, Apr 4, 2016	442.49	444.90	434.12	434.84
190	NYSE	CABO	Fri, Apr 1, 2016	438.77	447.90	432.46	441.51
189	NYSE	CABO	Thu, Mar 31, 2016	446.77	446.77	440.00	437.13
188	NYSE	CABO	Wed, Mar 30, 2016	437.00	441.98	435.00	439.51
187	NYSE	CABO	Tue, Mar 29, 2016	434.81	438.20	431.00	436.03
186	NYSE	CABO	Mon, Mar 28, 2016	437.36	439.99	434.67	435.18
185	NYSE	CABO	Thu, Mar 24, 2016	435.39	435.39	435.39	437.16
184	NYSE	CABO	Wed, Mar 23, 2016	437.86	438.87	435.11	435.39
183	NYSE	CABO	Tue, Mar 22, 2016	438.00	443.00	435.00	435.00
182	NYSE	CABO	Mon, Mar 21, 2016	435.00	440.68	435.00	437.65
181	NYSE	CABO	Fri, Mar 18, 2016	437.51	439.39	433.90	435.03
180	NYSE	CABO	Thu, Mar 17, 2016	440.49	440.49	435.02	438.56
179	NYSE	CABO	Wed, Mar 16, 2016	436.91	440.00	435.00	438.93
178	NYSE	CABO	Tue, Mar 15, 2016	436.93	436.93	436.93	438.72
177	NYSE	CABO	Mon, Mar 14, 2016	438.00	444.23	429.30	436.93
176	NYSE	CABO	Fri, Mar 11, 2016	442.13	442.13	442.13	436.91
175	NYSE	CABO	Thu, Mar 10, 2016	447.09	448.55	437.57	442.13
174	NYSE	CABO	Wed, Mar 9, 2016	445.77	445.77	445.77	442.23
173	NYSE	CABO	Tue, Mar 8, 2016	435.02	447.50	430.00	445.77
172	NYSE	CABO	Mon, Mar 7, 2016	439.73	446.90	430.49	435.00
171	NYSE	CABO	Fri, Mar 4, 2016	450.27	453.22	437.10	442.18
170	NYSE	CABO	Thu, Mar 3, 2016	419.41	419.41	419.41	449.90
169	NYSE	CABO	Wed, Mar 2, 2016	433.51	433.51	410.00	419.41
168	NYSE	CABO	Tue, Mar 1, 2016	428.57	428.57	428.57	428.00
167	NYSE	CABO	Mon, Feb 29, 2016	422.91	436.65	422.10	428.57
166	NYSE	CABO	Fri, Feb 26, 2016	422.67	423.15	414.20	422.54
165	NYSE	CABO	Thu, Feb 25, 2016	415.19	424.20	412.45	423.33
164	NYSE	CABO	Wed, Feb 24, 2016	406.55	415.99	404.89	415.84
163	NYSE	CABO	Tue, Feb 23, 2016	413.00	414.00	407.02	408.50
162	NYSE	CABO	Mon, Feb 22, 2016	421.09	422.01	411.52	413.35
161	NYSE	CABO	Fri, Feb 19, 2016	410.00	421.57	407.10	417.23
160	NYSE	CABO	Thu, Feb 18, 2016	405.76	415.41	400.64	411.12
159	NYSE	CABO	Wed, Feb 17, 2016	405.39	409.00	402.66	405.95
158	NYSE	CABO	Tue, Feb 16, 2016	408.16	411.52	399.01	404.60
157	NYSE	CABO	Fri, Feb 12, 2016	398.23	413.34	397.01	404.31
156	NYSE	CABO	Thu, Feb 11, 2016	402.80	409.13	390.00	396.52
155	NYSE	CABO	Wed, Feb 10, 2016	415.64	417.32	407.75	408.29
154	NYSE	CABO	Tue, Feb 9, 2016	412.09	417.00	409.83	412.27
153	NYSE	CABO	Mon, Feb 8, 2016	412.80	422.98	407.77	415.91
152	NYSE	CABO	Fri, Feb 5, 2016	427.07	432.75	411.81	413.26
151	NYSE	CABO	Thu, Feb 4, 2016	424.57	433.00	420.51	428.04
150	NYSE	CABO	Wed, Feb 3, 2016	423.61	427.99	418.12	424.59
149	NYSE	CABO	Tue, Feb 2, 2016	423.19	429.45	415.50	420.07
148	NYSE	CABO	Mon, Feb 1, 2016	427.92	435.33	417.09	428.76
147	NYSE	CABO	Fri, Jan 29, 2016	421.07	436.70	421.07	429.99
146	NYSE	CABO	Thu, Jan 28, 2016	422.87	424.97	419.15	420.67
145	NYSE	CABO	Wed, Jan 27, 2016	422.02	424.72	415.85	418.93
144	NYSE	CABO	Tue, Jan 26, 2016	424.40	429.91	417.57	420.57
143	NYSE	CABO	Mon, Jan 25, 2016	421.00	431.48	417.00	425.00
142	NYSE	CABO	Fri, Jan 22, 2016	410.30	422.22	410.30	421.95
141	NYSE	CABO	Thu, Jan 21, 2016	413.11	422.87	408.89	408.89
140	NYSE	CABO	Wed, Jan 20, 2016	415.78	416.26	405.52	410.04
139	NYSE	CABO	Tue, Jan 19, 2016	422.35	424.28	414.57	420.83
138	NYSE	CABO	Fri, Jan 15, 2016	416.56	424.43	409.25	421.36
137	NYSE	CABO	Thu, Jan 14, 2016	423.74	427.47	417.03	420.50
136	NYSE	CABO	Wed, Jan 13, 2016	425.00	428.24	418.00	419.62
135	NYSE	CABO	Tue, Jan 12, 2016	424.44	429.33	421.85	425.00
134	NYSE	CABO	Mon, Jan 11, 2016	425.71	439.78	417.00	427.40
133	NYSE	CABO	Fri, Jan 8, 2016	424.18	432.00	420.00	423.40
132	NYSE	CABO	Thu, Jan 7, 2016	426.98	440.38	422.27	424.18
131	NYSE	CABO	Wed, Jan 6, 2016	426.80	440.36	419.06	434.00
130	NYSE	CABO	Tue, Jan 5, 2016	431.03	437.71	423.21	429.74
129	NYSE	CABO	Mon, Jan 4, 2016	428.42	438.35	419.51	431.67
128	NYSE	CABO	Thu, Dec 31, 2015	434.11	448.87	430.05	433.66
127	NYSE	CABO	Wed, Dec 30, 2015	442.81	447.98	427.01	438.18
126	NYSE	CABO	Tue, Dec 29, 2015	454.00	460.10	437.00	440.25
125	NYSE	CABO	Mon, Dec 28, 2015	436.17	456.86	435.34	449.62
124	NYSE	CABO	Thu, Dec 24, 2015	430.78	438.60	425.85	435.03
123	NYSE	CABO	Wed, Dec 23, 2015	433.26	435.00	420.06	429.59
122	NYSE	CABO	Tue, Dec 22, 2015	437.48	441.24	430.34	431.00
121	NYSE	CABO	Mon, Dec 21, 2015	435.43	442.06	420.70	436.93
120	NYSE	CABO	Fri, Dec 18, 2015	445.16	447.70	430.02	436.56
119	NYSE	CABO	Thu, Dec 17, 2015	433.98	452.38	420.76	448.99
118	NYSE	CABO	Wed, Dec 16, 2015	427.71	437.89	420.50	435.39
117	NYSE	CABO	Tue, Dec 15, 2015	439.86	453.43	429.40	430.32
116	NYSE	CABO	Mon, Dec 14, 2015	439.00	446.01	436.36	438.21
115	NYSE	CABO	Fri, Dec 11, 2015	439.60	441.10	435.28	440.42
114	NYSE	CABO	Thu, Dec 10, 2015	434.85	439.89	433.90	437.22
113	NYSE	CABO	Wed, Dec 9, 2015	437.47	441.87	429.26	431.95
112	NYSE	CABO	Tue, Dec 8, 2015	441.00	445.00	434.11	436.05
111	NYSE	CABO	Mon, Dec 7, 2015	439.07	444.00	439.07	443.48
110	NYSE	CABO	Fri, Dec 4, 2015	436.59	448.95	427.91	441.56
109	NYSE	CABO	Thu, Dec 3, 2015	450.69	454.00	430.99	432.97
108	NYSE	CABO	Wed, Dec 2, 2015	451.80	459.99	448.49	456.88
107	NYSE	CABO	Tue, Dec 1, 2015	448.10	460.08	448.10	451.10
106	NYSE	CABO	Mon, Nov 30, 2015	445.83	446.35	442.00	446.26
105	NYSE	CABO	Fri, Nov 27, 2015	439.13	446.47	436.84	446.47
104	NYSE	CABO	Wed, Nov 25, 2015	450.00	450.00	439.89	441.18
103	NYSE	CABO	Tue, Nov 24, 2015	446.72	453.95	445.00	449.78
102	NYSE	CABO	Mon, Nov 23, 2015	437.59	455.78	437.59	450.97
101	NYSE	CABO	Fri, Nov 20, 2015	455.50	456.79	435.50	440.64
100	NYSE	CABO	Thu, Nov 19, 2015	464.51	464.51	451.54	454.54
99	NYSE	CABO	Wed, Nov 18, 2015	468.90	469.00	460.62	465.35
98	NYSE	CABO	Tue, Nov 17, 2015	472.29	474.10	464.67	469.83
97	NYSE	CABO	Mon, Nov 16, 2015	461.00	475.40	461.00	471.46
96	NYSE	CABO	Fri, Nov 13, 2015	460.46	475.00	460.46	468.99
95	NYSE	CABO	Thu, Nov 12, 2015	476.82	478.34	472.03	474.51
94	NYSE	CABO	Wed, Nov 11, 2015	490.00	492.05	474.97	478.57
93	NYSE	CABO	Tue, Nov 10, 2015	472.27	492.81	456.45	490.48
92	NYSE	CABO	Mon, Nov 9, 2015	456.54	474.99	455.60	474.50
91	NYSE	CABO	Fri, Nov 6, 2015	436.00	458.00	436.00	457.95
90	NYSE	CABO	Thu, Nov 5, 2015	439.35	441.20	430.01	437.01
89	NYSE	CABO	Wed, Nov 4, 2015	442.09	442.49	438.07	439.35
88	NYSE	CABO	Tue, Nov 3, 2015	444.60	444.60	437.32	439.56
87	NYSE	CABO	Mon, Nov 2, 2015	435.00	448.00	430.06	444.61
86	NYSE	CABO	Fri, Oct 30, 2015	435.42	442.49	430.28	433.44
85	NYSE	CABO	Thu, Oct 29, 2015	434.10	436.00	429.00	434.10
84	NYSE	CABO	Wed, Oct 28, 2015	428.00	436.48	427.12	436.33
83	NYSE	CABO	Tue, Oct 27, 2015	434.11	436.59	422.40	427.76
82	NYSE	CABO	Mon, Oct 26, 2015	425.26	440.31	423.61	432.43
81	NYSE	CABO	Fri, Oct 23, 2015	420.81	425.76	417.29	424.28
80	NYSE	CABO	Thu, Oct 22, 2015	441.50	441.50	413.77	421.42
79	NYSE	CABO	Wed, Oct 21, 2015	430.42	430.42	422.60	425.09
78	NYSE	CABO	Tue, Oct 20, 2015	444.50	444.50	432.39	434.97
77	NYSE	CABO	Mon, Oct 19, 2015	440.00	446.76	440.00	442.40
76	NYSE	CABO	Fri, Oct 16, 2015	440.04	448.69	440.04	443.48
75	NYSE	CABO	Thu, Oct 15, 2015	434.92	441.81	433.35	440.00
74	NYSE	CABO	Wed, Oct 14, 2015	435.72	439.96	430.26	435.01
73	NYSE	CABO	Tue, Oct 13, 2015	439.25	440.30	432.23	433.26
72	NYSE	CABO	Mon, Oct 12, 2015	429.84	438.45	426.90	438.28
71	NYSE	CABO	Fri, Oct 9, 2015	422.33	429.78	422.33	429.16
70	NYSE	CABO	Thu, Oct 8, 2015	430.50	430.50	420.01	421.96
69	NYSE	CABO	Wed, Oct 7, 2015	418.05	433.00	413.64	427.86
68	NYSE	CABO	Tue, Oct 6, 2015	426.99	427.47	414.64	416.59
67	NYSE	CABO	Mon, Oct 5, 2015	432.85	433.00	420.00	429.00
66	NYSE	CABO	Fri, Oct 2, 2015	426.99	436.44	426.29	431.00
65	NYSE	CABO	Thu, Oct 1, 2015	420.49	435.98	420.00	428.36
64	NYSE	CABO	Wed, Sep 30, 2015	430.45	435.00	418.00	419.42
63	NYSE	CABO	Tue, Sep 29, 2015	428.98	436.00	427.00	427.71
62	NYSE	CABO	Mon, Sep 28, 2015	427.10	441.50	425.95	427.98
61	NYSE	CABO	Fri, Sep 25, 2015	427.76	438.29	423.99	426.85
60	NYSE	CABO	Thu, Sep 24, 2015	431.96	436.59	423.26	424.51
59	NYSE	CABO	Wed, Sep 23, 2015	434.49	442.00	430.53	434.70
58	NYSE	CABO	Tue, Sep 22, 2015	421.23	437.98	419.64	433.51
57	NYSE	CABO	Mon, Sep 21, 2015	424.00	428.08	418.00	426.86
56	NYSE	CABO	Fri, Sep 18, 2015	420.00	428.94	420.00	423.92
55	NYSE	CABO	Thu, Sep 17, 2015	421.87	441.62	421.87	424.36
54	NYSE	CABO	Wed, Sep 16, 2015	419.08	424.71	414.10	422.01
53	NYSE	CABO	Tue, Sep 15, 2015	418.90	430.19	415.13	420.08
52	NYSE	CABO	Mon, Sep 14, 2015	417.00	421.22	411.11	420.08
51	NYSE	CABO	Fri, Sep 11, 2015	409.62	419.00	401.01	417.57
50	NYSE	CABO	Thu, Sep 10, 2015	427.87	432.47	411.02	412.86
49	NYSE	CABO	Wed, Sep 9, 2015	433.78	434.81	424.21	427.43
48	NYSE	CABO	Tue, Sep 8, 2015	419.64	427.89	419.64	425.00
47	NYSE	CABO	Fri, Sep 4, 2015	406.57	416.23	400.43	415.63
46	NYSE	CABO	Thu, Sep 3, 2015	405.40	416.20	405.00	408.91
45	NYSE	CABO	Wed, Sep 2, 2015	414.39	419.15	386.40	405.93
44	NYSE	CABO	Tue, Sep 1, 2015	416.85	420.19	406.15	410.73
43	NYSE	CABO	Mon, Aug 31, 2015	413.00	427.70	411.02	415.34
42	NYSE	CABO	Fri, Aug 28, 2015	415.86	422.99	410.00	418.18
41	NYSE	CABO	Thu, Aug 27, 2015	419.05	431.55	413.37	416.01
40	NYSE	CABO	Wed, Aug 26, 2015	421.00	428.36	411.00	413.92
39	NYSE	CABO	Tue, Aug 25, 2015	411.10	422.10	411.10	413.23
38	NYSE	CABO	Mon, Aug 24, 2015	401.30	418.12	396.98	409.99
37	NYSE	CABO	Fri, Aug 21, 2015	422.01	430.00	405.00	419.75
36	NYSE	CABO	Thu, Aug 20, 2015	430.29	442.91	423.50	424.90
35	NYSE	CABO	Wed, Aug 19, 2015	436.55	439.96	430.01	432.88
34	NYSE	CABO	Tue, Aug 18, 2015	427.41	439.46	427.41	439.03
33	NYSE	CABO	Mon, Aug 17, 2015	425.25	444.51	425.08	440.00
32	NYSE	CABO	Fri, Aug 14, 2015	425.00	437.97	420.25	424.25
31	NYSE	CABO	Thu, Aug 13, 2015	426.46	430.97	420.65	424.95
30	NYSE	CABO	Wed, Aug 12, 2015	424.82	430.00	417.51	425.61
29	NYSE	CABO	Tue, Aug 11, 2015	427.21	430.00	427.21	427.54
28	NYSE	CABO	Mon, Aug 10, 2015	417.04	436.05	415.48	430.30
27	NYSE	CABO	Fri, Aug 7, 2015	412.61	418.77	412.61	415.42
26	NYSE	CABO	Thu, Aug 6, 2015	414.93	420.63	409.95	415.53
25	NYSE	CABO	Wed, Aug 5, 2015	434.82	440.18	411.52	417.00
24	NYSE	CABO	Tue, Aug 4, 2015	415.60	417.00	407.49	414.62
23	NYSE	CABO	Mon, Aug 3, 2015	414.86	419.18	412.70	416.60
22	NYSE	CABO	Fri, Jul 31, 2015	415.90	416.00	410.00	415.22
21	NYSE	CABO	Thu, Jul 30, 2015	415.00	416.00	410.00	412.73
20	NYSE	CABO	Wed, Jul 29, 2015	404.00	416.38	404.00	416.04
19	NYSE	CABO	Tue, Jul 28, 2015	407.61	412.81	405.97	409.61
18	NYSE	CABO	Mon, Jul 27, 2015	418.97	420.90	408.42	412.65
17	NYSE	CABO	Fri, Jul 24, 2015	408.14	424.60	402.50	422.72
16	NYSE	CABO	Thu, Jul 23, 2015	398.03	401.89	398.00	400.49
15	NYSE	CABO	Wed, Jul 22, 2015	399.00	402.49	391.40	397.16
14	NYSE	CABO	Tue, Jul 21, 2015	393.01	400.57	388.46	399.99
13	NYSE	CABO	Mon, Jul 20, 2015	400.33	405.00	393.01	393.56
12	NYSE	CABO	Fri, Jul 17, 2015	397.00	401.80	392.48	399.84
11	NYSE	CABO	Thu, Jul 16, 2015	392.20	397.72	390.91	396.50
10	NYSE	CABO	Wed, Jul 15, 2015	391.00	396.74	388.21	394.68
9	NYSE	CABO	Tue, Jul 14, 2015	390.01	394.43	384.42	390.36
8	NYSE	CABO	Mon, Jul 13, 2015	386.03	391.00	382.05	387.90
7	NYSE	CABO	Fri, Jul 10, 2015	387.00	392.04	382.59	383.80
6	NYSE	CABO	Thu, Jul 9, 2015	384.00	393.38	382.02	382.73
5	NYSE	CABO	Wed, Jul 8, 2015	390.01	400.00	365.00	380.50
4	NYSE	CABO	Tue, Jul 7, 2015	395.87	400.00	393.81	393.81
3	NYSE	CABO	Mon, Jul 6, 2015	395.00	404.93	392.37	395.75
2	NYSE	CABO	Thu, Jul 2, 2015	401.51	409.50	395.39	399.71
1	NYSE	CABO	Wed, Jul 1, 2015	450.48	450.48	380.00	399.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Cable One Inc NYSE:CABO 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