Colony Bankcorp Inc NASDAQ:CBAN Historical Prices

Below are the 5264 trading days of historical prices for CBAN.

#	Exchange	Symbol	Date	Open	High	Low	Close
5264	NASDAQ	CBAN	Fri, Mar 8, 2024	11.31	11.31	10.99	11.11
5263	NASDAQ	CBAN	Thu, Mar 7, 2024	11.43	11.44	11.05	11.14
5262	NASDAQ	CBAN	Wed, Mar 6, 2024	11.49	11.50	11.04	11.28
5261	NASDAQ	CBAN	Tue, Mar 5, 2024	11.01	11.49	11.01	11.34
5260	NASDAQ	CBAN	Mon, Mar 4, 2024	11.27	11.32	11.04	11.20
5259	NASDAQ	CBAN	Fri, Mar 1, 2024	11.28	11.30	11.02	11.15
5258	NASDAQ	CBAN	Thu, Feb 29, 2024	11.19	11.50	11.07	11.34
5257	NASDAQ	CBAN	Wed, Feb 28, 2024	11.16	11.38	10.88	10.95
5256	NASDAQ	CBAN	Tue, Feb 27, 2024	11.29	11.35	11.21	11.25
5255	NASDAQ	CBAN	Mon, Feb 26, 2024	11.10	11.47	11.10	11.15
5254	NASDAQ	CBAN	Fri, Feb 23, 2024	11.01	11.31	10.93	11.21
5253	NASDAQ	CBAN	Thu, Feb 22, 2024	11.16	11.26	10.89	11.10
5252	NASDAQ	CBAN	Wed, Feb 21, 2024	11.45	11.51	11.10	11.22
5251	NASDAQ	CBAN	Tue, Feb 20, 2024	11.41	11.75	11.41	11.47
5250	NASDAQ	CBAN	Fri, Feb 16, 2024	11.59	11.73	11.51	11.56
5249	NASDAQ	CBAN	Thu, Feb 15, 2024	11.29	11.71	11.19	11.68
5248	NASDAQ	CBAN	Wed, Feb 14, 2024	11.04	11.19	10.92	11.19
5247	NASDAQ	CBAN	Tue, Feb 13, 2024	11.50	11.64	10.91	10.95
5246	NASDAQ	CBAN	Mon, Feb 12, 2024	11.50	11.80	11.50	11.74
5245	NASDAQ	CBAN	Fri, Feb 9, 2024	11.38	11.57	11.18	11.52
5244	NASDAQ	CBAN	Thu, Feb 8, 2024	11.49	11.51	11.36	11.40
5243	NASDAQ	CBAN	Wed, Feb 7, 2024	11.61	11.67	11.35	11.47
5242	NASDAQ	CBAN	Tue, Feb 6, 2024	11.72	11.80	11.55	11.64
5241	NASDAQ	CBAN	Mon, Feb 5, 2024	11.75	11.89	11.68	11.83
5240	NASDAQ	CBAN	Fri, Feb 2, 2024	11.79	12.03	11.74	11.85
5239	NASDAQ	CBAN	Thu, Feb 1, 2024	12.30	12.32	11.73	11.94
5238	NASDAQ	CBAN	Wed, Jan 31, 2024	12.81	12.91	12.23	12.23
5237	NASDAQ	CBAN	Tue, Jan 30, 2024	12.85	13.05	12.85	12.93
5236	NASDAQ	CBAN	Mon, Jan 29, 2024	13.01	13.43	12.80	12.85
5235	NASDAQ	CBAN	Fri, Jan 26, 2024	13.25	13.25	12.98	13.15
5234	NASDAQ	CBAN	Thu, Jan 25, 2024	13.24	13.26	12.63	13.10
5233	NASDAQ	CBAN	Wed, Jan 24, 2024	12.81	13.35	12.81	13.07
5232	NASDAQ	CBAN	Tue, Jan 23, 2024	13.16	13.16	12.90	12.90
5231	NASDAQ	CBAN	Mon, Jan 22, 2024	12.40	13.13	12.40	13.03
5230	NASDAQ	CBAN	Fri, Jan 19, 2024	12.46	12.48	12.31	12.40
5229	NASDAQ	CBAN	Thu, Jan 18, 2024	12.45	12.59	12.34	12.38
5228	NASDAQ	CBAN	Wed, Jan 17, 2024	12.31	12.61	12.28	12.36
5227	NASDAQ	CBAN	Tue, Jan 16, 2024	12.59	12.75	12.41	12.45
5226	NASDAQ	CBAN	Fri, Jan 12, 2024	12.79	12.95	12.51	12.66
5225	NASDAQ	CBAN	Thu, Jan 11, 2024	12.80	13.05	12.56	12.71
5224	NASDAQ	CBAN	Wed, Jan 10, 2024	12.88	12.92	12.64	12.83
5223	NASDAQ	CBAN	Tue, Jan 9, 2024	12.91	13.08	12.85	12.90
5222	NASDAQ	CBAN	Mon, Jan 8, 2024	13.15	13.24	13.00	13.04
5221	NASDAQ	CBAN	Fri, Jan 5, 2024	12.91	13.39	12.90	13.15
5220	NASDAQ	CBAN	Thu, Jan 4, 2024	12.92	13.09	12.88	12.97
5219	NASDAQ	CBAN	Wed, Jan 3, 2024	13.13	13.13	12.88	12.92
5218	NASDAQ	CBAN	Tue, Jan 2, 2024	13.14	13.42	12.98	13.10
5217	NASDAQ	CBAN	Fri, Dec 29, 2023	13.24	13.41	13.15	13.30
5216	NASDAQ	CBAN	Thu, Dec 28, 2023	13.43	13.43	13.26	13.33
5215	NASDAQ	CBAN	Wed, Dec 27, 2023	13.27	13.40	13.20	13.33
5214	NASDAQ	CBAN	Tue, Dec 26, 2023	13.19	13.43	13.11	13.31
5213	NASDAQ	CBAN	Fri, Dec 22, 2023	13.14	13.31	13.01	13.20
5212	NASDAQ	CBAN	Thu, Dec 21, 2023	13.14	13.39	12.87	13.10
5211	NASDAQ	CBAN	Wed, Dec 20, 2023	13.02	13.58	12.95	12.99
5210	NASDAQ	CBAN	Tue, Dec 19, 2023	12.77	13.24	12.75	13.11
5209	NASDAQ	CBAN	Mon, Dec 18, 2023	12.80	12.95	12.52	12.77
5208	NASDAQ	CBAN	Fri, Dec 15, 2023	12.49	12.97	12.40	12.72
5207	NASDAQ	CBAN	Thu, Dec 14, 2023	12.00	12.74	11.99	12.43
5206	NASDAQ	CBAN	Wed, Dec 13, 2023	11.76	12.38	11.72	12.19
5205	NASDAQ	CBAN	Tue, Dec 12, 2023	11.70	11.83	11.58	11.70
5204	NASDAQ	CBAN	Mon, Dec 11, 2023	11.64	11.74	11.55	11.62
5203	NASDAQ	CBAN	Fri, Dec 8, 2023	11.48	11.69	11.46	11.58
5202	NASDAQ	CBAN	Thu, Dec 7, 2023	11.20	11.58	11.20	11.46
5201	NASDAQ	CBAN	Wed, Dec 6, 2023	11.31	11.64	11.21	11.24
5200	NASDAQ	CBAN	Tue, Dec 5, 2023	11.31	11.50	11.25	11.27
5199	NASDAQ	CBAN	Mon, Dec 4, 2023	11.01	11.43	11.01	11.40
5198	NASDAQ	CBAN	Fri, Dec 1, 2023	10.85	11.25	10.71	11.05
5197	NASDAQ	CBAN	Thu, Nov 30, 2023	10.81	10.85	10.66	10.73
5196	NASDAQ	CBAN	Wed, Nov 29, 2023	10.55	10.88	10.50	10.69
5195	NASDAQ	CBAN	Tue, Nov 28, 2023	10.53	10.65	10.47	10.50
5194	NASDAQ	CBAN	Mon, Nov 27, 2023	10.54	10.68	10.52	10.53
5193	NASDAQ	CBAN	Fri, Nov 24, 2023	10.61	10.77	10.60	10.64
5192	NASDAQ	CBAN	Wed, Nov 22, 2023	10.68	10.80	10.55	10.67
5191	NASDAQ	CBAN	Tue, Nov 21, 2023	10.51	10.69	10.51	10.55
5190	NASDAQ	CBAN	Mon, Nov 20, 2023	10.69	10.82	10.60	10.65
5189	NASDAQ	CBAN	Fri, Nov 17, 2023	10.55	10.76	10.46	10.71
5188	NASDAQ	CBAN	Thu, Nov 16, 2023	10.50	10.50	10.38	10.47
5187	NASDAQ	CBAN	Wed, Nov 15, 2023	10.49	10.70	10.48	10.48
5186	NASDAQ	CBAN	Tue, Nov 14, 2023	10.35	10.82	10.06	10.50
5185	NASDAQ	CBAN	Mon, Nov 13, 2023	10.05	10.15	9.92	10.08
5184	NASDAQ	CBAN	Fri, Nov 10, 2023	10.04	10.15	9.97	10.08
5183	NASDAQ	CBAN	Thu, Nov 9, 2023	10.14	10.30	9.89	10.01
5182	NASDAQ	CBAN	Wed, Nov 8, 2023	10.30	10.30	10.04	10.09
5181	NASDAQ	CBAN	Tue, Nov 7, 2023	10.32	10.42	10.18	10.24
5180	NASDAQ	CBAN	Mon, Nov 6, 2023	10.43	10.49	10.29	10.40
5179	NASDAQ	CBAN	Fri, Nov 3, 2023	10.50	10.50	10.26	10.42
5178	NASDAQ	CBAN	Thu, Nov 2, 2023	10.15	10.44	10.00	10.31
5177	NASDAQ	CBAN	Wed, Nov 1, 2023	9.93	10.12	9.84	9.99
5176	NASDAQ	CBAN	Tue, Oct 31, 2023	9.81	10.13	9.81	9.95
5175	NASDAQ	CBAN	Mon, Oct 30, 2023	9.69	9.95	9.61	9.81
5174	NASDAQ	CBAN	Fri, Oct 27, 2023	9.70	9.79	9.46	9.61
5173	NASDAQ	CBAN	Thu, Oct 26, 2023	9.75	9.99	9.61	9.65
5172	NASDAQ	CBAN	Wed, Oct 25, 2023	9.50	9.63	9.38	9.49
5171	NASDAQ	CBAN	Tue, Oct 24, 2023	9.59	9.67	9.36	9.59
5170	NASDAQ	CBAN	Mon, Oct 23, 2023	9.67	9.88	9.55	9.57
5169	NASDAQ	CBAN	Fri, Oct 20, 2023	9.99	9.99	9.73	9.76
5168	NASDAQ	CBAN	Thu, Oct 19, 2023	9.96	10.30	9.93	9.97
5167	NASDAQ	CBAN	Wed, Oct 18, 2023	10.01	10.08	9.81	9.92
5166	NASDAQ	CBAN	Tue, Oct 17, 2023	10.03	10.36	10.03	10.05
5165	NASDAQ	CBAN	Mon, Oct 16, 2023	9.96	10.16	9.96	9.98
5164	NASDAQ	CBAN	Fri, Oct 13, 2023	10.09	10.09	9.84	9.85
5163	NASDAQ	CBAN	Thu, Oct 12, 2023	10.06	10.08	9.96	10.00
5162	NASDAQ	CBAN	Wed, Oct 11, 2023	10.00	10.19	9.95	10.12
5161	NASDAQ	CBAN	Tue, Oct 10, 2023	9.96	10.11	9.94	9.98
5160	NASDAQ	CBAN	Mon, Oct 9, 2023	9.92	10.04	9.92	9.96
5159	NASDAQ	CBAN	Fri, Oct 6, 2023	10.03	10.03	9.91	9.97
5158	NASDAQ	CBAN	Thu, Oct 5, 2023	9.84	10.01	9.82	9.99
5157	NASDAQ	CBAN	Wed, Oct 4, 2023	9.95	9.95	9.70	9.84
5156	NASDAQ	CBAN	Tue, Oct 3, 2023	9.89	10.05	9.73	9.80
5155	NASDAQ	CBAN	Mon, Oct 2, 2023	9.93	10.21	9.88	9.91
5154	NASDAQ	CBAN	Fri, Sep 29, 2023	9.84	10.14	9.79	10.00
5153	NASDAQ	CBAN	Thu, Sep 28, 2023	9.79	9.94	9.76	9.84
5152	NASDAQ	CBAN	Wed, Sep 27, 2023	9.88	9.88	9.70	9.74
5151	NASDAQ	CBAN	Tue, Sep 26, 2023	9.82	9.82	9.67	9.76
5150	NASDAQ	CBAN	Mon, Sep 25, 2023	9.70	9.76	9.58	9.73
5149	NASDAQ	CBAN	Fri, Sep 22, 2023	9.80	9.91	9.70	9.76
5148	NASDAQ	CBAN	Thu, Sep 21, 2023	9.73	9.89	9.66	9.80
5147	NASDAQ	CBAN	Wed, Sep 20, 2023	9.94	10.00	9.75	9.82
5146	NASDAQ	CBAN	Tue, Sep 19, 2023	9.97	10.20	9.75	9.89
5145	NASDAQ	CBAN	Mon, Sep 18, 2023	10.19	10.19	9.84	9.92
5144	NASDAQ	CBAN	Fri, Sep 15, 2023	10.26	10.38	10.04	10.12
5143	NASDAQ	CBAN	Thu, Sep 14, 2023	10.15	10.32	10.15	10.29
5142	NASDAQ	CBAN	Wed, Sep 13, 2023	10.12	10.22	10.05	10.14
5141	NASDAQ	CBAN	Tue, Sep 12, 2023	10.20	10.23	10.11	10.18
5140	NASDAQ	CBAN	Mon, Sep 11, 2023	10.18	10.18	10.18	10.18
5139	NASDAQ	CBAN	Fri, Sep 8, 2023	10.21	10.38	10.15	10.24
5138	NASDAQ	CBAN	Thu, Sep 7, 2023	10.22	10.31	10.06	10.19
5137	NASDAQ	CBAN	Wed, Sep 6, 2023	10.35	10.47	10.16	10.25
5136	NASDAQ	CBAN	Tue, Sep 5, 2023	10.55	10.56	10.33	10.40
5135	NASDAQ	CBAN	Fri, Sep 1, 2023	10.49	10.63	10.46	10.54
5134	NASDAQ	CBAN	Thu, Aug 31, 2023	10.39	10.58	10.36	10.41
5133	NASDAQ	CBAN	Wed, Aug 30, 2023	10.44	10.60	10.31	10.40
5132	NASDAQ	CBAN	Tue, Aug 29, 2023	10.39	10.51	10.31	10.46
5131	NASDAQ	CBAN	Mon, Aug 28, 2023	10.43	10.58	10.26	10.37
5130	NASDAQ	CBAN	Fri, Aug 25, 2023	10.45	10.60	10.25	10.42
5129	NASDAQ	CBAN	Thu, Aug 24, 2023	10.59	10.75	10.43	10.47
5128	NASDAQ	CBAN	Wed, Aug 23, 2023	10.38	10.69	10.23	10.57
5127	NASDAQ	CBAN	Tue, Aug 22, 2023	10.48	10.48	10.18	10.28
5126	NASDAQ	CBAN	Mon, Aug 21, 2023	10.45	10.45	10.26	10.40
5125	NASDAQ	CBAN	Fri, Aug 18, 2023	10.30	10.61	10.30	10.45
5124	NASDAQ	CBAN	Thu, Aug 17, 2023	10.31	10.44	10.27	10.37
5123	NASDAQ	CBAN	Wed, Aug 16, 2023	10.46	10.46	10.28	10.32
5122	NASDAQ	CBAN	Tue, Aug 15, 2023	10.37	10.37	10.22	10.26
5121	NASDAQ	CBAN	Mon, Aug 14, 2023	10.45	10.59	10.36	10.45
5120	NASDAQ	CBAN	Fri, Aug 11, 2023	10.47	10.68	10.42	10.55
5119	NASDAQ	CBAN	Thu, Aug 10, 2023	10.74	10.80	10.40	10.47
5118	NASDAQ	CBAN	Wed, Aug 9, 2023	10.96	11.00	10.69	10.73
5117	NASDAQ	CBAN	Tue, Aug 8, 2023	11.01	11.12	10.88	10.96
5116	NASDAQ	CBAN	Mon, Aug 7, 2023	11.19	11.34	11.11	11.18
5115	NASDAQ	CBAN	Fri, Aug 4, 2023	10.81	11.23	10.79	11.14
5114	NASDAQ	CBAN	Thu, Aug 3, 2023	10.70	10.85	10.63	10.82
5113	NASDAQ	CBAN	Wed, Aug 2, 2023	10.67	10.79	10.58	10.70
5112	NASDAQ	CBAN	Tue, Aug 1, 2023	10.70	10.72	10.51	10.72
5111	NASDAQ	CBAN	Mon, Jul 31, 2023	10.75	10.77	10.64	10.72
5110	NASDAQ	CBAN	Fri, Jul 28, 2023	10.66	11.16	10.66	10.77
5109	NASDAQ	CBAN	Thu, Jul 27, 2023	10.90	10.97	10.57	10.61
5108	NASDAQ	CBAN	Wed, Jul 26, 2023	10.32	10.74	10.24	10.62
5107	NASDAQ	CBAN	Tue, Jul 25, 2023	10.38	10.56	10.31	10.34
5106	NASDAQ	CBAN	Mon, Jul 24, 2023	10.23	10.48	10.07	10.39
5105	NASDAQ	CBAN	Fri, Jul 21, 2023	10.33	10.43	10.15	10.17
5104	NASDAQ	CBAN	Thu, Jul 20, 2023	10.32	10.35	10.28	10.33
5103	NASDAQ	CBAN	Wed, Jul 19, 2023	10.11	10.27	10.09	10.27
5102	NASDAQ	CBAN	Tue, Jul 18, 2023	9.88	10.28	9.88	10.14
5101	NASDAQ	CBAN	Mon, Jul 17, 2023	9.87	10.00	9.81	9.88
5100	NASDAQ	CBAN	Fri, Jul 14, 2023	9.92	9.92	9.65	9.87
5099	NASDAQ	CBAN	Thu, Jul 13, 2023	9.74	10.10	9.71	9.86
5098	NASDAQ	CBAN	Wed, Jul 12, 2023	9.50	9.93	9.48	9.76
5097	NASDAQ	CBAN	Tue, Jul 11, 2023	9.42	9.58	9.37	9.42
5096	NASDAQ	CBAN	Mon, Jul 10, 2023	9.33	9.47	9.32	9.42
5095	NASDAQ	CBAN	Fri, Jul 7, 2023	9.21	9.44	9.21	9.36
5094	NASDAQ	CBAN	Thu, Jul 6, 2023	9.30	9.30	9.03	9.20
5093	NASDAQ	CBAN	Wed, Jul 5, 2023	9.42	9.50	9.26	9.36
5092	NASDAQ	CBAN	Mon, Jul 3, 2023	9.55	9.59	9.40	9.43
5091	NASDAQ	CBAN	Fri, Jun 30, 2023	9.51	9.63	9.36	9.42
5090	NASDAQ	CBAN	Thu, Jun 29, 2023	9.57	9.62	9.43	9.49
5089	NASDAQ	CBAN	Wed, Jun 28, 2023	9.57	9.61	9.38	9.50
5088	NASDAQ	CBAN	Tue, Jun 27, 2023	9.59	9.72	9.43	9.58
5087	NASDAQ	CBAN	Mon, Jun 26, 2023	9.61	9.73	9.52	9.55
5086	NASDAQ	CBAN	Fri, Jun 23, 2023	9.54	9.71	9.32	9.60
5085	NASDAQ	CBAN	Thu, Jun 22, 2023	9.52	9.75	9.40	9.60
5084	NASDAQ	CBAN	Wed, Jun 21, 2023	9.77	9.83	9.37	9.54
5083	NASDAQ	CBAN	Tue, Jun 20, 2023	9.84	9.96	9.68	9.78
5082	NASDAQ	CBAN	Fri, Jun 16, 2023	9.89	9.92	9.75	9.84
5081	NASDAQ	CBAN	Thu, Jun 15, 2023	9.84	9.97	9.67	9.87
5080	NASDAQ	CBAN	Wed, Jun 14, 2023	9.90	10.08	9.78	9.83
5079	NASDAQ	CBAN	Tue, Jun 13, 2023	9.91	10.10	9.89	9.93
5078	NASDAQ	CBAN	Mon, Jun 12, 2023	10.08	10.20	9.85	9.91
5077	NASDAQ	CBAN	Fri, Jun 9, 2023	10.10	10.19	10.00	10.11
5076	NASDAQ	CBAN	Thu, Jun 8, 2023	10.14	10.22	10.05	10.14
5075	NASDAQ	CBAN	Wed, Jun 7, 2023	9.73	10.15	9.72	10.14
5074	NASDAQ	CBAN	Tue, Jun 6, 2023	9.55	9.90	9.55	9.72
5073	NASDAQ	CBAN	Mon, Jun 5, 2023	9.48	9.73	9.47	9.55
5072	NASDAQ	CBAN	Fri, Jun 2, 2023	9.40	9.52	9.33	9.50
5071	NASDAQ	CBAN	Thu, Jun 1, 2023	9.33	9.39	9.23	9.32
5070	NASDAQ	CBAN	Wed, May 31, 2023	9.25	9.33	9.12	9.30
5069	NASDAQ	CBAN	Tue, May 30, 2023	9.39	9.39	9.16	9.30
5068	NASDAQ	CBAN	Fri, May 26, 2023	9.13	9.37	9.11	9.31
5067	NASDAQ	CBAN	Thu, May 25, 2023	9.30	9.38	9.05	9.26
5066	NASDAQ	CBAN	Wed, May 24, 2023	9.36	9.49	9.34	9.35
5065	NASDAQ	CBAN	Tue, May 23, 2023	9.33	9.50	9.19	9.36
5064	NASDAQ	CBAN	Mon, May 22, 2023	9.14	9.34	9.05	9.32
5063	NASDAQ	CBAN	Fri, May 19, 2023	9.30	9.48	8.99	9.09
5062	NASDAQ	CBAN	Thu, May 18, 2023	9.21	9.29	9.16	9.20
5061	NASDAQ	CBAN	Wed, May 17, 2023	8.95	9.36	8.95	9.17
5060	NASDAQ	CBAN	Tue, May 16, 2023	9.10	9.12	8.87	8.87
5059	NASDAQ	CBAN	Mon, May 15, 2023	8.84	9.27	8.84	9.01
5058	NASDAQ	CBAN	Fri, May 12, 2023	8.76	8.89	8.60	8.75
5057	NASDAQ	CBAN	Thu, May 11, 2023	8.81	9.01	8.63	8.74
5056	NASDAQ	CBAN	Wed, May 10, 2023	9.10	9.13	8.77	8.97
5055	NASDAQ	CBAN	Tue, May 9, 2023	8.81	9.17	8.81	9.06
5054	NASDAQ	CBAN	Mon, May 8, 2023	9.18	9.18	8.91	8.91
5053	NASDAQ	CBAN	Fri, May 5, 2023	8.96	9.49	8.96	9.18
5052	NASDAQ	CBAN	Thu, May 4, 2023	9.04	9.14	8.59	8.95
5051	NASDAQ	CBAN	Wed, May 3, 2023	9.24	9.44	9.06	9.08
5050	NASDAQ	CBAN	Tue, May 2, 2023	9.60	9.60	8.87	9.04
5049	NASDAQ	CBAN	Mon, May 1, 2023	9.88	9.99	9.50	9.61
5048	NASDAQ	CBAN	Fri, Apr 28, 2023	9.83	10.09	9.62	9.88
5047	NASDAQ	CBAN	Thu, Apr 27, 2023	9.42	9.72	9.29	9.50
5046	NASDAQ	CBAN	Wed, Apr 26, 2023	9.43	9.65	9.26	9.40
5045	NASDAQ	CBAN	Tue, Apr 25, 2023	9.46	9.88	9.34	9.43
5044	NASDAQ	CBAN	Mon, Apr 24, 2023	9.67	9.81	9.44	9.52
5043	NASDAQ	CBAN	Fri, Apr 21, 2023	9.76	10.14	9.61	9.71
5042	NASDAQ	CBAN	Thu, Apr 20, 2023	9.73	9.89	9.69	9.85
5041	NASDAQ	CBAN	Wed, Apr 19, 2023	9.60	9.97	9.53	9.81
5040	NASDAQ	CBAN	Tue, Apr 18, 2023	10.02	10.02	9.43	9.51
5039	NASDAQ	CBAN	Mon, Apr 17, 2023	9.54	9.87	9.40	9.75
5038	NASDAQ	CBAN	Fri, Apr 14, 2023	9.80	9.87	9.51	9.61
5037	NASDAQ	CBAN	Thu, Apr 13, 2023	9.71	9.79	9.61	9.72
5036	NASDAQ	CBAN	Wed, Apr 12, 2023	9.71	9.86	9.55	9.71
5035	NASDAQ	CBAN	Tue, Apr 11, 2023	9.82	10.01	9.73	9.80
5034	NASDAQ	CBAN	Mon, Apr 10, 2023	9.59	9.90	9.52	9.83
5033	NASDAQ	CBAN	Thu, Apr 6, 2023	9.58	9.80	9.44	9.59
5032	NASDAQ	CBAN	Wed, Apr 5, 2023	9.78	9.85	9.47	9.54
5031	NASDAQ	CBAN	Tue, Apr 4, 2023	10.18	10.26	9.65	9.70
5030	NASDAQ	CBAN	Mon, Apr 3, 2023	10.20	10.31	9.86	10.10
5029	NASDAQ	CBAN	Fri, Mar 31, 2023	10.26	10.27	10.06	10.20
5028	NASDAQ	CBAN	Thu, Mar 30, 2023	10.43	10.57	10.12	10.17
5027	NASDAQ	CBAN	Wed, Mar 29, 2023	10.66	10.66	10.25	10.44
5026	NASDAQ	CBAN	Tue, Mar 28, 2023	10.42	10.70	10.32	10.45
5025	NASDAQ	CBAN	Mon, Mar 27, 2023	10.60	10.60	10.34	10.44
5024	NASDAQ	CBAN	Fri, Mar 24, 2023	10.01	10.48	10.01	10.36
5023	NASDAQ	CBAN	Thu, Mar 23, 2023	10.54	10.70	10.00	10.12
5022	NASDAQ	CBAN	Wed, Mar 22, 2023	10.54	10.78	10.22	10.22
5021	NASDAQ	CBAN	Tue, Mar 21, 2023	10.65	10.78	10.51	10.57
5020	NASDAQ	CBAN	Mon, Mar 20, 2023	10.70	10.81	10.38	10.49
5019	NASDAQ	CBAN	Fri, Mar 17, 2023	10.60	11.22	10.32	10.59
5018	NASDAQ	CBAN	Thu, Mar 16, 2023	10.35	11.16	10.35	10.65
5017	NASDAQ	CBAN	Wed, Mar 15, 2023	10.34	10.77	10.25	10.46
5016	NASDAQ	CBAN	Tue, Mar 14, 2023	11.32	11.32	10.50	10.54
5015	NASDAQ	CBAN	Mon, Mar 13, 2023	10.92	11.38	10.10	10.37
5014	NASDAQ	CBAN	Fri, Mar 10, 2023	11.58	11.65	10.98	11.09
5013	NASDAQ	CBAN	Thu, Mar 9, 2023	12.04	12.06	11.70	11.70
5012	NASDAQ	CBAN	Wed, Mar 8, 2023	12.28	12.28	12.00	12.06
5011	NASDAQ	CBAN	Tue, Mar 7, 2023	12.06	12.12	11.98	12.08
5010	NASDAQ	CBAN	Mon, Mar 6, 2023	12.38	12.38	12.05	12.15
5009	NASDAQ	CBAN	Fri, Mar 3, 2023	12.26	12.36	12.21	12.30
5008	NASDAQ	CBAN	Thu, Mar 2, 2023	12.40	12.44	12.12	12.31
5007	NASDAQ	CBAN	Wed, Mar 1, 2023	12.50	12.63	12.40	12.45
5006	NASDAQ	CBAN	Tue, Feb 28, 2023	12.65	12.72	12.50	12.57
5005	NASDAQ	CBAN	Mon, Feb 27, 2023	12.60	12.69	12.52	12.63
5004	NASDAQ	CBAN	Fri, Feb 24, 2023	12.61	12.69	12.54	12.61
5003	NASDAQ	CBAN	Thu, Feb 23, 2023	12.69	12.73	12.54	12.70
5002	NASDAQ	CBAN	Wed, Feb 22, 2023	12.64	12.73	12.52	12.59
5001	NASDAQ	CBAN	Tue, Feb 21, 2023	12.74	12.78	12.55	12.67
5000	NASDAQ	CBAN	Fri, Feb 17, 2023	12.77	12.77	12.63	12.71
4999	NASDAQ	CBAN	Thu, Feb 16, 2023	12.68	12.79	12.60	12.69
4998	NASDAQ	CBAN	Wed, Feb 15, 2023	12.77	13.23	12.65	12.82
4997	NASDAQ	CBAN	Tue, Feb 14, 2023	13.03	13.03	12.82	12.89
4996	NASDAQ	CBAN	Mon, Feb 13, 2023	13.02	13.09	12.99	13.08
4995	NASDAQ	CBAN	Fri, Feb 10, 2023	13.00	13.05	12.89	13.00
4994	NASDAQ	CBAN	Thu, Feb 9, 2023	13.16	13.18	13.01	13.08
4993	NASDAQ	CBAN	Wed, Feb 8, 2023	13.01	13.20	13.01	13.08
4992	NASDAQ	CBAN	Tue, Feb 7, 2023	13.25	13.34	13.19	13.30
4991	NASDAQ	CBAN	Mon, Feb 6, 2023	13.43	13.43	13.11	13.26
4990	NASDAQ	CBAN	Fri, Feb 3, 2023	13.13	13.39	13.13	13.35
4989	NASDAQ	CBAN	Thu, Feb 2, 2023	13.08	13.48	12.94	13.25
4988	NASDAQ	CBAN	Wed, Feb 1, 2023	12.89	13.02	12.83	12.96
4987	NASDAQ	CBAN	Tue, Jan 31, 2023	12.76	12.93	12.76	12.89
4986	NASDAQ	CBAN	Mon, Jan 30, 2023	12.91	12.94	12.76	12.76
4985	NASDAQ	CBAN	Fri, Jan 27, 2023	12.80	12.89	12.55	12.82
4984	NASDAQ	CBAN	Thu, Jan 26, 2023	12.73	12.86	12.73	12.80
4983	NASDAQ	CBAN	Wed, Jan 25, 2023	12.71	12.87	12.62	12.80
4982	NASDAQ	CBAN	Tue, Jan 24, 2023	12.97	12.97	12.71	12.81
4981	NASDAQ	CBAN	Mon, Jan 23, 2023	12.97	13.05	12.79	12.90
4980	NASDAQ	CBAN	Fri, Jan 20, 2023	12.90	12.95	12.81	12.87
4979	NASDAQ	CBAN	Thu, Jan 19, 2023	12.69	12.81	12.57	12.78
4978	NASDAQ	CBAN	Wed, Jan 18, 2023	12.77	13.98	12.68	12.72
4977	NASDAQ	CBAN	Tue, Jan 17, 2023	12.87	13.26	12.64	12.86
4976	NASDAQ	CBAN	Fri, Jan 13, 2023	12.86	13.00	12.75	12.87
4975	NASDAQ	CBAN	Thu, Jan 12, 2023	12.87	12.94	12.75	12.85
4974	NASDAQ	CBAN	Wed, Jan 11, 2023	12.76	12.78	12.57	12.63
4973	NASDAQ	CBAN	Tue, Jan 10, 2023	13.00	13.30	12.52	12.66
4972	NASDAQ	CBAN	Mon, Jan 9, 2023	12.81	12.83	12.70	12.75
4971	NASDAQ	CBAN	Fri, Jan 6, 2023	12.74	12.96	12.65	12.85
4970	NASDAQ	CBAN	Thu, Jan 5, 2023	12.83	12.83	12.53	12.69
4969	NASDAQ	CBAN	Wed, Jan 4, 2023	12.83	12.96	12.70	12.81
4968	NASDAQ	CBAN	Tue, Jan 3, 2023	12.80	13.56	12.73	12.85
4967	NASDAQ	CBAN	Fri, Dec 30, 2022	12.76	12.83	12.65	12.69
4966	NASDAQ	CBAN	Thu, Dec 29, 2022	12.75	12.82	12.75	12.79
4965	NASDAQ	CBAN	Wed, Dec 28, 2022	12.85	12.85	12.70	12.70
4964	NASDAQ	CBAN	Tue, Dec 27, 2022	12.88	12.91	12.76	12.81
4963	NASDAQ	CBAN	Fri, Dec 23, 2022	12.96	12.96	12.83	12.90
4962	NASDAQ	CBAN	Thu, Dec 22, 2022	12.88	12.95	12.64	12.86
4961	NASDAQ	CBAN	Wed, Dec 21, 2022	12.89	12.99	12.85	12.97
4960	NASDAQ	CBAN	Tue, Dec 20, 2022	12.81	12.97	12.73	12.82
4959	NASDAQ	CBAN	Mon, Dec 19, 2022	13.02	13.16	12.78	12.84
4958	NASDAQ	CBAN	Fri, Dec 16, 2022	13.00	13.11	12.64	13.09
4957	NASDAQ	CBAN	Thu, Dec 15, 2022	13.25	13.28	12.98	13.13
4956	NASDAQ	CBAN	Wed, Dec 14, 2022	13.53	13.66	13.35	13.35
4955	NASDAQ	CBAN	Tue, Dec 13, 2022	13.68	13.90	13.44	13.62
4954	NASDAQ	CBAN	Mon, Dec 12, 2022	13.40	13.57	13.32	13.46
4953	NASDAQ	CBAN	Fri, Dec 9, 2022	13.41	13.53	13.41	13.44
4952	NASDAQ	CBAN	Thu, Dec 8, 2022	13.36	13.50	13.36	13.45
4951	NASDAQ	CBAN	Wed, Dec 7, 2022	13.48	13.61	13.36	13.37
4950	NASDAQ	CBAN	Tue, Dec 6, 2022	13.51	13.53	13.36	13.48
4949	NASDAQ	CBAN	Mon, Dec 5, 2022	13.94	13.94	13.40	13.49
4948	NASDAQ	CBAN	Fri, Dec 2, 2022	13.56	13.99	13.56	13.67
4947	NASDAQ	CBAN	Thu, Dec 1, 2022	13.79	13.88	13.50	13.67
4946	NASDAQ	CBAN	Wed, Nov 30, 2022	13.60	13.71	13.42	13.71
4945	NASDAQ	CBAN	Tue, Nov 29, 2022	13.62	13.67	13.59	13.61
4944	NASDAQ	CBAN	Mon, Nov 28, 2022	13.63	13.70	13.58	13.63
4943	NASDAQ	CBAN	Fri, Nov 25, 2022	13.62	13.78	13.62	13.74
4942	NASDAQ	CBAN	Wed, Nov 23, 2022	13.77	13.77	13.62	13.68
4941	NASDAQ	CBAN	Tue, Nov 22, 2022	13.76	13.76	13.66	13.70
4940	NASDAQ	CBAN	Mon, Nov 21, 2022	13.69	13.82	13.61	13.67
4939	NASDAQ	CBAN	Fri, Nov 18, 2022	13.76	14.07	13.64	13.76
4938	NASDAQ	CBAN	Thu, Nov 17, 2022	13.72	13.74	13.59	13.65
4937	NASDAQ	CBAN	Wed, Nov 16, 2022	13.81	13.84	13.75	13.75
4936	NASDAQ	CBAN	Tue, Nov 15, 2022	13.82	14.22	13.70	13.75
4935	NASDAQ	CBAN	Mon, Nov 14, 2022	13.77	13.89	13.73	13.77
4934	NASDAQ	CBAN	Fri, Nov 11, 2022	13.60	13.85	13.53	13.79
4933	NASDAQ	CBAN	Thu, Nov 10, 2022	13.59	13.90	13.52	13.74
4932	NASDAQ	CBAN	Wed, Nov 9, 2022	13.57	13.60	13.43	13.48
4931	NASDAQ	CBAN	Tue, Nov 8, 2022	13.63	13.63	13.43	13.55
4930	NASDAQ	CBAN	Mon, Nov 7, 2022	13.63	13.64	13.23	13.57
4929	NASDAQ	CBAN	Fri, Nov 4, 2022	13.62	13.69	13.46	13.59
4928	NASDAQ	CBAN	Thu, Nov 3, 2022	13.39	13.55	13.30	13.50
4927	NASDAQ	CBAN	Wed, Nov 2, 2022	13.63	13.88	13.56	13.56
4926	NASDAQ	CBAN	Tue, Nov 1, 2022	13.77	14.27	13.61	13.71
4925	NASDAQ	CBAN	Mon, Oct 31, 2022	13.63	13.82	13.52	13.80
4924	NASDAQ	CBAN	Fri, Oct 28, 2022	13.73	13.73	13.63	13.72
4923	NASDAQ	CBAN	Thu, Oct 27, 2022	13.73	13.88	13.66	13.68
4922	NASDAQ	CBAN	Wed, Oct 26, 2022	13.66	13.84	13.59	13.63
4921	NASDAQ	CBAN	Tue, Oct 25, 2022	13.53	13.71	13.32	13.59
4920	NASDAQ	CBAN	Mon, Oct 24, 2022	13.71	13.84	13.37	13.55
4919	NASDAQ	CBAN	Fri, Oct 21, 2022	13.99	14.12	13.65	13.78
4918	NASDAQ	CBAN	Thu, Oct 20, 2022	13.94	13.94	13.43	13.60
4917	NASDAQ	CBAN	Wed, Oct 19, 2022	14.11	14.26	13.81	13.84
4916	NASDAQ	CBAN	Tue, Oct 18, 2022	14.45	14.47	13.85	14.10
4915	NASDAQ	CBAN	Mon, Oct 17, 2022	13.78	13.99	13.63	13.96
4914	NASDAQ	CBAN	Fri, Oct 14, 2022	13.77	13.77	13.48	13.60
4913	NASDAQ	CBAN	Thu, Oct 13, 2022	13.25	13.79	13.02	13.60
4912	NASDAQ	CBAN	Wed, Oct 12, 2022	13.20	13.35	13.06	13.21
4911	NASDAQ	CBAN	Tue, Oct 11, 2022	13.24	13.41	13.10	13.28
4910	NASDAQ	CBAN	Mon, Oct 10, 2022	13.43	13.48	13.22	13.23
4909	NASDAQ	CBAN	Fri, Oct 7, 2022	13.47	13.58	13.11	13.25
4908	NASDAQ	CBAN	Thu, Oct 6, 2022	13.84	13.84	13.50	13.55
4907	NASDAQ	CBAN	Wed, Oct 5, 2022	13.63	13.80	13.62	13.74
4906	NASDAQ	CBAN	Tue, Oct 4, 2022	13.42	13.99	13.42	13.78
4905	NASDAQ	CBAN	Mon, Oct 3, 2022	13.06	13.38	13.02	13.34
4904	NASDAQ	CBAN	Fri, Sep 30, 2022	13.23	13.38	13.01	13.03
4903	NASDAQ	CBAN	Thu, Sep 29, 2022	13.27	13.27	12.89	13.08
4902	NASDAQ	CBAN	Wed, Sep 28, 2022	13.19	13.41	13.18	13.19
4901	NASDAQ	CBAN	Tue, Sep 27, 2022	13.40	13.70	13.05	13.16
4900	NASDAQ	CBAN	Mon, Sep 26, 2022	13.58	13.98	13.21	13.31
4899	NASDAQ	CBAN	Fri, Sep 23, 2022	13.64	13.64	13.30	13.42
4898	NASDAQ	CBAN	Thu, Sep 22, 2022	13.52	13.75	13.44	13.68
4897	NASDAQ	CBAN	Wed, Sep 21, 2022	14.12	14.24	13.75	13.77
4896	NASDAQ	CBAN	Tue, Sep 20, 2022	14.15	14.29	13.95	14.10
4895	NASDAQ	CBAN	Mon, Sep 19, 2022	14.15	14.49	13.99	14.26
4894	NASDAQ	CBAN	Fri, Sep 16, 2022	13.73	14.20	13.58	13.93
4893	NASDAQ	CBAN	Thu, Sep 15, 2022	13.66	13.80	13.58	13.69
4892	NASDAQ	CBAN	Wed, Sep 14, 2022	14.08	14.08	13.56	13.73
4891	NASDAQ	CBAN	Tue, Sep 13, 2022	14.06	14.29	13.82	13.89
4890	NASDAQ	CBAN	Mon, Sep 12, 2022	14.21	14.32	14.17	14.23
4889	NASDAQ	CBAN	Fri, Sep 9, 2022	14.30	14.36	14.12	14.19
4888	NASDAQ	CBAN	Thu, Sep 8, 2022	13.93	14.09	13.92	14.06
4887	NASDAQ	CBAN	Wed, Sep 7, 2022	13.94	14.08	13.92	14.00
4886	NASDAQ	CBAN	Tue, Sep 6, 2022	13.91	14.07	13.88	13.98
4885	NASDAQ	CBAN	Fri, Sep 2, 2022	14.10	14.17	14.00	14.05
4884	NASDAQ	CBAN	Thu, Sep 1, 2022	14.02	14.39	13.98	14.12
4883	NASDAQ	CBAN	Wed, Aug 31, 2022	14.12	14.28	14.05	14.12
4882	NASDAQ	CBAN	Tue, Aug 30, 2022	14.11	14.26	14.06	14.18
4881	NASDAQ	CBAN	Mon, Aug 29, 2022	14.29	14.29	14.02	14.11
4880	NASDAQ	CBAN	Fri, Aug 26, 2022	14.56	14.56	14.20	14.21
4879	NASDAQ	CBAN	Thu, Aug 25, 2022	14.30	14.53	14.30	14.44
4878	NASDAQ	CBAN	Wed, Aug 24, 2022	14.31	14.49	14.19	14.34
4877	NASDAQ	CBAN	Tue, Aug 23, 2022	14.76	14.79	14.35	14.39
4876	NASDAQ	CBAN	Mon, Aug 22, 2022	14.57	14.69	14.45	14.60
4875	NASDAQ	CBAN	Fri, Aug 19, 2022	14.75	14.75	14.55	14.61
4874	NASDAQ	CBAN	Thu, Aug 18, 2022	14.95	15.10	14.72	14.80
4873	NASDAQ	CBAN	Wed, Aug 17, 2022	15.10	15.10	14.71	14.88
4872	NASDAQ	CBAN	Tue, Aug 16, 2022	14.65	15.18	14.62	15.02
4871	NASDAQ	CBAN	Mon, Aug 15, 2022	14.70	14.84	14.64	14.76
4870	NASDAQ	CBAN	Fri, Aug 12, 2022	14.79	14.86	14.27	14.76
4869	NASDAQ	CBAN	Thu, Aug 11, 2022	14.49	14.58	14.42	14.55
4868	NASDAQ	CBAN	Wed, Aug 10, 2022	14.26	14.55	14.26	14.44
4867	NASDAQ	CBAN	Tue, Aug 9, 2022	14.33	14.35	14.16	14.27
4866	NASDAQ	CBAN	Mon, Aug 8, 2022	14.38	14.38	14.19	14.28
4865	NASDAQ	CBAN	Fri, Aug 5, 2022	14.21	14.34	14.21	14.24
4864	NASDAQ	CBAN	Thu, Aug 4, 2022	14.23	14.37	14.15	14.31
4863	NASDAQ	CBAN	Wed, Aug 3, 2022	14.48	14.49	14.30	14.41
4862	NASDAQ	CBAN	Tue, Aug 2, 2022	14.64	15.10	14.35	14.40
4861	NASDAQ	CBAN	Mon, Aug 1, 2022	14.43	14.86	14.43	14.73
4860	NASDAQ	CBAN	Fri, Jul 29, 2022	14.31	14.69	14.11	14.52
4859	NASDAQ	CBAN	Thu, Jul 28, 2022	14.14	14.29	14.10	14.18
4858	NASDAQ	CBAN	Wed, Jul 27, 2022	14.22	14.28	14.03	14.11
4857	NASDAQ	CBAN	Tue, Jul 26, 2022	14.23	14.30	14.09	14.10
4856	NASDAQ	CBAN	Mon, Jul 25, 2022	14.11	14.30	13.84	14.10
4855	NASDAQ	CBAN	Fri, Jul 22, 2022	14.50	15.08	13.88	14.15
4854	NASDAQ	CBAN	Thu, Jul 21, 2022	15.31	15.38	15.09	15.25
4853	NASDAQ	CBAN	Wed, Jul 20, 2022	15.11	15.44	14.95	15.42
4852	NASDAQ	CBAN	Tue, Jul 19, 2022	15.01	15.27	14.98	15.01
4851	NASDAQ	CBAN	Mon, Jul 18, 2022	14.87	15.03	14.83	14.84
4850	NASDAQ	CBAN	Fri, Jul 15, 2022	14.83	14.95	14.57	14.85
4849	NASDAQ	CBAN	Thu, Jul 14, 2022	14.50	14.70	14.41	14.59
4848	NASDAQ	CBAN	Wed, Jul 13, 2022	14.78	14.97	14.62	14.69
4847	NASDAQ	CBAN	Tue, Jul 12, 2022	14.97	15.01	14.83	14.85
4846	NASDAQ	CBAN	Mon, Jul 11, 2022	15.08	15.35	14.90	14.96
4845	NASDAQ	CBAN	Fri, Jul 8, 2022	15.12	15.17	14.89	15.09
4844	NASDAQ	CBAN	Thu, Jul 7, 2022	15.22	15.22	14.95	15.04
4843	NASDAQ	CBAN	Wed, Jul 6, 2022	15.30	15.55	15.09	15.11
4842	NASDAQ	CBAN	Tue, Jul 5, 2022	15.14	15.49	14.98	15.35
4841	NASDAQ	CBAN	Fri, Jul 1, 2022	14.83	16.18	14.83	15.21
4840	NASDAQ	CBAN	Thu, Jun 30, 2022	14.90	15.45	14.78	15.09
4839	NASDAQ	CBAN	Wed, Jun 29, 2022	15.08	15.64	14.90	15.04
4838	NASDAQ	CBAN	Tue, Jun 28, 2022	15.28	15.96	15.05	15.06
4837	NASDAQ	CBAN	Mon, Jun 27, 2022	14.91	15.50	14.89	15.18
4836	NASDAQ	CBAN	Fri, Jun 24, 2022	15.48	15.69	14.75	14.75
4835	NASDAQ	CBAN	Thu, Jun 23, 2022	15.80	15.91	15.30	15.39
4834	NASDAQ	CBAN	Wed, Jun 22, 2022	15.77	15.94	15.62	15.80
4833	NASDAQ	CBAN	Tue, Jun 21, 2022	15.78	16.03	15.78	15.85
4832	NASDAQ	CBAN	Fri, Jun 17, 2022	15.66	15.92	15.63	15.77
4831	NASDAQ	CBAN	Thu, Jun 16, 2022	16.05	16.05	15.54	15.66
4830	NASDAQ	CBAN	Wed, Jun 15, 2022	15.66	15.89	15.64	15.82
4829	NASDAQ	CBAN	Tue, Jun 14, 2022	15.56	15.58	15.39	15.51
4828	NASDAQ	CBAN	Mon, Jun 13, 2022	16.04	16.04	15.50	15.51
4827	NASDAQ	CBAN	Fri, Jun 10, 2022	16.32	16.43	15.91	16.09
4826	NASDAQ	CBAN	Thu, Jun 9, 2022	16.57	16.71	16.26	16.26
4825	NASDAQ	CBAN	Wed, Jun 8, 2022	16.72	16.87	16.50	16.57
4824	NASDAQ	CBAN	Tue, Jun 7, 2022	16.76	16.94	16.33	16.79
4823	NASDAQ	CBAN	Mon, Jun 6, 2022	17.11	17.11	16.82	16.85
4822	NASDAQ	CBAN	Fri, Jun 3, 2022	16.90	16.99	16.76	16.95
4821	NASDAQ	CBAN	Thu, Jun 2, 2022	16.94	17.08	16.90	16.95
4820	NASDAQ	CBAN	Wed, Jun 1, 2022	17.12	17.12	16.80	17.01
4819	NASDAQ	CBAN	Tue, May 31, 2022	16.65	16.91	16.47	16.90
4818	NASDAQ	CBAN	Fri, May 27, 2022	16.53	16.70	16.50	16.65
4817	NASDAQ	CBAN	Thu, May 26, 2022	16.35	16.56	16.35	16.45
4816	NASDAQ	CBAN	Wed, May 25, 2022	16.27	16.43	16.11	16.32
4815	NASDAQ	CBAN	Tue, May 24, 2022	16.17	16.26	15.98	16.19
4814	NASDAQ	CBAN	Mon, May 23, 2022	16.16	16.18	16.06	16.15
4813	NASDAQ	CBAN	Fri, May 20, 2022	16.21	16.25	15.94	16.00
4812	NASDAQ	CBAN	Thu, May 19, 2022	16.29	16.41	16.10	16.17
4811	NASDAQ	CBAN	Wed, May 18, 2022	16.50	16.55	16.18	16.26
4810	NASDAQ	CBAN	Tue, May 17, 2022	16.55	16.55	16.36	16.48
4809	NASDAQ	CBAN	Mon, May 16, 2022	16.24	16.39	16.21	16.30
4808	NASDAQ	CBAN	Fri, May 13, 2022	16.31	16.39	16.16	16.34
4807	NASDAQ	CBAN	Thu, May 12, 2022	16.32	16.43	16.11	16.29
4806	NASDAQ	CBAN	Wed, May 11, 2022	16.32	16.38	16.20	16.31
4805	NASDAQ	CBAN	Tue, May 10, 2022	16.70	16.74	16.19	16.30
4804	NASDAQ	CBAN	Mon, May 9, 2022	16.63	16.68	16.34	16.53
4803	NASDAQ	CBAN	Fri, May 6, 2022	16.61	16.73	16.55	16.64
4802	NASDAQ	CBAN	Thu, May 5, 2022	16.94	16.94	16.60	16.70
4801	NASDAQ	CBAN	Wed, May 4, 2022	16.97	17.04	16.81	17.00
4800	NASDAQ	CBAN	Tue, May 3, 2022	17.10	17.13	16.88	16.94
4799	NASDAQ	CBAN	Mon, May 2, 2022	17.01	17.17	16.95	17.01
4798	NASDAQ	CBAN	Fri, Apr 29, 2022	17.25	17.36	17.04	17.14
4797	NASDAQ	CBAN	Thu, Apr 28, 2022	17.16	17.29	17.09	17.18
4796	NASDAQ	CBAN	Wed, Apr 27, 2022	17.30	17.38	17.01	17.08
4795	NASDAQ	CBAN	Tue, Apr 26, 2022	17.47	17.59	17.25	17.33
4794	NASDAQ	CBAN	Mon, Apr 25, 2022	17.50	17.69	17.15	17.58
4793	NASDAQ	CBAN	Fri, Apr 22, 2022	17.71	17.87	17.29	17.53
4792	NASDAQ	CBAN	Thu, Apr 21, 2022	17.99	17.99	17.67	17.79
4791	NASDAQ	CBAN	Wed, Apr 20, 2022	18.00	18.20	17.83	17.90
4790	NASDAQ	CBAN	Tue, Apr 19, 2022	17.69	17.89	17.42	17.80
4789	NASDAQ	CBAN	Mon, Apr 18, 2022	17.56	17.82	17.44	17.51
4788	NASDAQ	CBAN	Thu, Apr 14, 2022	17.65	17.98	17.55	17.65
4787	NASDAQ	CBAN	Wed, Apr 13, 2022	17.86	17.86	17.56	17.73
4786	NASDAQ	CBAN	Tue, Apr 12, 2022	17.87	17.89	17.59	17.69
4785	NASDAQ	CBAN	Mon, Apr 11, 2022	17.71	17.80	17.71	17.80
4784	NASDAQ	CBAN	Fri, Apr 8, 2022	17.80	17.94	17.71	17.78
4783	NASDAQ	CBAN	Thu, Apr 7, 2022	18.03	18.11	17.73	17.74
4782	NASDAQ	CBAN	Wed, Apr 6, 2022	18.24	18.26	17.93	18.09
4781	NASDAQ	CBAN	Tue, Apr 5, 2022	18.46	18.46	18.10	18.24
4780	NASDAQ	CBAN	Mon, Apr 4, 2022	18.45	18.57	18.13	18.26
4779	NASDAQ	CBAN	Fri, Apr 1, 2022	18.65	18.74	18.43	18.49
4778	NASDAQ	CBAN	Thu, Mar 31, 2022	18.77	18.80	18.64	18.67
4777	NASDAQ	CBAN	Wed, Mar 30, 2022	18.72	18.87	18.53	18.75
4776	NASDAQ	CBAN	Tue, Mar 29, 2022	18.63	18.98	18.62	18.81
4775	NASDAQ	CBAN	Mon, Mar 28, 2022	18.67	18.73	18.51	18.67
4774	NASDAQ	CBAN	Fri, Mar 25, 2022	18.73	18.75	18.36	18.73
4773	NASDAQ	CBAN	Thu, Mar 24, 2022	18.71	18.75	18.65	18.65
4772	NASDAQ	CBAN	Wed, Mar 23, 2022	18.80	18.86	18.65	18.79
4771	NASDAQ	CBAN	Tue, Mar 22, 2022	18.58	18.98	18.58	18.85
4770	NASDAQ	CBAN	Mon, Mar 21, 2022	18.49	18.68	18.34	18.49
4769	NASDAQ	CBAN	Fri, Mar 18, 2022	18.44	18.72	18.01	18.54
4768	NASDAQ	CBAN	Thu, Mar 17, 2022	18.17	18.45	18.16	18.40
4767	NASDAQ	CBAN	Wed, Mar 16, 2022	18.00	18.25	18.00	18.25
4766	NASDAQ	CBAN	Tue, Mar 15, 2022	18.03	18.16	17.79	17.90
4765	NASDAQ	CBAN	Mon, Mar 14, 2022	18.09	18.25	17.80	18.07
4764	NASDAQ	CBAN	Fri, Mar 11, 2022	18.24	18.30	18.03	18.29
4763	NASDAQ	CBAN	Thu, Mar 10, 2022	18.08	18.36	18.05	18.32
4762	NASDAQ	CBAN	Wed, Mar 9, 2022	18.51	18.51	18.19	18.19
4761	NASDAQ	CBAN	Tue, Mar 8, 2022	18.29	18.73	18.20	18.40
4760	NASDAQ	CBAN	Mon, Mar 7, 2022	18.69	18.69	18.21	18.30
4759	NASDAQ	CBAN	Fri, Mar 4, 2022	18.40	18.67	18.21	18.67
4758	NASDAQ	CBAN	Thu, Mar 3, 2022	18.17	18.60	18.17	18.60
4757	NASDAQ	CBAN	Wed, Mar 2, 2022	18.28	18.50	18.24	18.44
4756	NASDAQ	CBAN	Tue, Mar 1, 2022	18.27	18.28	17.75	18.10
4755	NASDAQ	CBAN	Mon, Feb 28, 2022	18.33	18.40	18.24	18.29
4754	NASDAQ	CBAN	Fri, Feb 25, 2022	18.34	18.55	18.18	18.44
4753	NASDAQ	CBAN	Thu, Feb 24, 2022	18.71	18.71	18.07	18.45
4752	NASDAQ	CBAN	Wed, Feb 23, 2022	18.78	18.95	18.75	18.95
4751	NASDAQ	CBAN	Tue, Feb 22, 2022	18.34	19.00	18.25	18.62
4750	NASDAQ	CBAN	Fri, Feb 18, 2022	18.34	18.42	18.11	18.32
4749	NASDAQ	CBAN	Thu, Feb 17, 2022	18.07	18.46	18.07	18.25
4748	NASDAQ	CBAN	Wed, Feb 16, 2022	18.31	18.50	18.25	18.50
4747	NASDAQ	CBAN	Tue, Feb 15, 2022	18.54	18.60	18.26	18.49
4746	NASDAQ	CBAN	Mon, Feb 14, 2022	18.49	18.54	18.01	18.19
4745	NASDAQ	CBAN	Fri, Feb 11, 2022	18.95	18.95	18.25	18.58
4744	NASDAQ	CBAN	Thu, Feb 10, 2022	18.01	18.46	18.00	18.25
4743	NASDAQ	CBAN	Wed, Feb 9, 2022	18.57	18.79	17.84	18.20
4742	NASDAQ	CBAN	Tue, Feb 8, 2022	17.05	18.58	16.84	18.10
4741	NASDAQ	CBAN	Mon, Feb 7, 2022	16.77	17.02	16.60	17.02
4740	NASDAQ	CBAN	Fri, Feb 4, 2022	16.77	17.39	16.29	16.85
4739	NASDAQ	CBAN	Thu, Feb 3, 2022	16.30	16.86	16.29	16.48
4738	NASDAQ	CBAN	Wed, Feb 2, 2022	16.30	16.94	16.25	16.94
4737	NASDAQ	CBAN	Tue, Feb 1, 2022	16.64	16.84	15.95	16.50
4736	NASDAQ	CBAN	Mon, Jan 31, 2022	17.16	17.24	16.56	16.85
4735	NASDAQ	CBAN	Fri, Jan 28, 2022	17.20	17.40	17.00	17.00
4734	NASDAQ	CBAN	Thu, Jan 27, 2022	17.41	17.41	17.21	17.31
4733	NASDAQ	CBAN	Wed, Jan 26, 2022	17.21	17.50	17.15	17.41
4732	NASDAQ	CBAN	Tue, Jan 25, 2022	17.16	17.16	17.16	17.16
4731	NASDAQ	CBAN	Mon, Jan 24, 2022	17.45	17.61	17.25	17.44
4730	NASDAQ	CBAN	Fri, Jan 21, 2022	17.57	17.64	17.00	17.64
4729	NASDAQ	CBAN	Thu, Jan 20, 2022	18.12	18.12	17.49	17.55
4728	NASDAQ	CBAN	Wed, Jan 19, 2022	18.25	18.50	18.05	18.13
4727	NASDAQ	CBAN	Tue, Jan 18, 2022	17.96	18.13	17.70	18.05
4726	NASDAQ	CBAN	Fri, Jan 14, 2022	18.07	18.25	17.90	18.03
4725	NASDAQ	CBAN	Thu, Jan 13, 2022	18.06	18.25	18.06	18.22
4724	NASDAQ	CBAN	Wed, Jan 12, 2022	17.83	18.24	17.83	18.06
4723	NASDAQ	CBAN	Tue, Jan 11, 2022	17.77	17.83	17.53	17.76
4722	NASDAQ	CBAN	Mon, Jan 10, 2022	17.97	18.00	17.59	17.99
4721	NASDAQ	CBAN	Fri, Jan 7, 2022	17.75	17.99	17.75	17.97
4720	NASDAQ	CBAN	Thu, Jan 6, 2022	17.58	17.69	17.54	17.69
4719	NASDAQ	CBAN	Wed, Jan 5, 2022	17.54	17.91	17.27	17.39
4718	NASDAQ	CBAN	Tue, Jan 4, 2022	17.61	17.69	17.45	17.63
4717	NASDAQ	CBAN	Mon, Jan 3, 2022	17.15	17.40	16.83	17.33
4716	NASDAQ	CBAN	Fri, Dec 31, 2021	16.90	17.43	16.87	17.07
4715	NASDAQ	CBAN	Thu, Dec 30, 2021	16.85	17.21	16.75	16.77
4714	NASDAQ	CBAN	Wed, Dec 29, 2021	17.06	17.20	16.30	16.94
4713	NASDAQ	CBAN	Tue, Dec 28, 2021	17.18	17.59	16.97	17.10
4712	NASDAQ	CBAN	Mon, Dec 27, 2021	17.00	17.54	16.84	17.20
4711	NASDAQ	CBAN	Thu, Dec 23, 2021	17.65	17.79	16.45	16.80
4710	NASDAQ	CBAN	Wed, Dec 22, 2021	16.51	16.51	16.30	16.31
4709	NASDAQ	CBAN	Tue, Dec 21, 2021	17.19	17.83	16.30	16.32
4708	NASDAQ	CBAN	Mon, Dec 20, 2021	17.38	17.45	16.51	16.61
4707	NASDAQ	CBAN	Fri, Dec 17, 2021	16.80	17.09	16.42	16.87
4706	NASDAQ	CBAN	Thu, Dec 16, 2021	16.60	16.95	16.45	16.95
4705	NASDAQ	CBAN	Wed, Dec 15, 2021	17.16	17.24	16.37	16.37
4704	NASDAQ	CBAN	Tue, Dec 14, 2021	17.68	18.09	17.00	17.05
4703	NASDAQ	CBAN	Mon, Dec 13, 2021	17.76	17.99	17.65	17.65
4702	NASDAQ	CBAN	Fri, Dec 10, 2021	17.84	18.39	17.53	17.92
4701	NASDAQ	CBAN	Thu, Dec 9, 2021	17.59	17.90	17.57	17.62
4700	NASDAQ	CBAN	Wed, Dec 8, 2021	18.01	18.01	17.80	17.80
4699	NASDAQ	CBAN	Tue, Dec 7, 2021	17.57	17.89	17.57	17.73
4698	NASDAQ	CBAN	Mon, Dec 6, 2021	17.99	18.09	17.29	17.60
4697	NASDAQ	CBAN	Fri, Dec 3, 2021	17.44	18.11	17.44	17.78
4696	NASDAQ	CBAN	Thu, Dec 2, 2021	17.52	17.88	17.42	17.66
4695	NASDAQ	CBAN	Wed, Dec 1, 2021	18.21	18.40	17.00	17.13
4694	NASDAQ	CBAN	Tue, Nov 30, 2021	18.00	18.40	17.88	18.40
4693	NASDAQ	CBAN	Mon, Nov 29, 2021	18.13	18.13	17.75	17.85
4692	NASDAQ	CBAN	Fri, Nov 26, 2021	18.00	18.34	17.92	18.25
4691	NASDAQ	CBAN	Wed, Nov 24, 2021	18.24	18.44	18.15	18.31
4690	NASDAQ	CBAN	Tue, Nov 23, 2021	18.59	18.59	18.25	18.25
4689	NASDAQ	CBAN	Mon, Nov 22, 2021	18.59	18.59	18.25	18.43
4688	NASDAQ	CBAN	Fri, Nov 19, 2021	18.62	18.99	18.25	18.53
4687	NASDAQ	CBAN	Thu, Nov 18, 2021	18.44	18.54	18.44	18.54
4686	NASDAQ	CBAN	Wed, Nov 17, 2021	18.34	18.58	18.15	18.38
4685	NASDAQ	CBAN	Tue, Nov 16, 2021	18.55	18.84	18.05	18.23
4684	NASDAQ	CBAN	Mon, Nov 15, 2021	18.68	18.94	18.00	18.29
4683	NASDAQ	CBAN	Fri, Nov 12, 2021	18.75	18.76	18.51	18.51
4682	NASDAQ	CBAN	Thu, Nov 11, 2021	18.91	18.91	18.91	18.91
4681	NASDAQ	CBAN	Wed, Nov 10, 2021	19.13	19.13	18.85	18.85
4680	NASDAQ	CBAN	Tue, Nov 9, 2021	18.75	19.15	18.75	18.95
4679	NASDAQ	CBAN	Mon, Nov 8, 2021	19.14	19.14	18.73	18.92
4678	NASDAQ	CBAN	Fri, Nov 5, 2021	0.00	0.00	0.00	18.82
4677	NASDAQ	CBAN	Thu, Nov 4, 2021	19.14	19.14	18.76	18.82
4676	NASDAQ	CBAN	Wed, Nov 3, 2021	19.20	19.21	18.80	19.14
4675	NASDAQ	CBAN	Tue, Nov 2, 2021	19.16	19.27	19.01	19.23
4674	NASDAQ	CBAN	Mon, Nov 1, 2021	18.80	19.28	18.70	19.28
4673	NASDAQ	CBAN	Fri, Oct 29, 2021	18.75	18.98	18.58	18.80
4672	NASDAQ	CBAN	Thu, Oct 28, 2021	18.70	18.89	18.53	18.89
4671	NASDAQ	CBAN	Wed, Oct 27, 2021	18.75	18.94	18.65	18.65
4670	NASDAQ	CBAN	Tue, Oct 26, 2021	18.80	19.12	18.75	18.84
4669	NASDAQ	CBAN	Mon, Oct 25, 2021	18.66	18.96	18.53	18.86
4668	NASDAQ	CBAN	Fri, Oct 22, 2021	18.35	19.00	18.35	18.70
4667	NASDAQ	CBAN	Thu, Oct 21, 2021	18.33	18.43	18.23	18.33
4666	NASDAQ	CBAN	Wed, Oct 20, 2021	18.35	18.72	18.22	18.50
4665	NASDAQ	CBAN	Tue, Oct 19, 2021	18.12	18.55	18.10	18.50
4664	NASDAQ	CBAN	Mon, Oct 18, 2021	18.65	18.79	18.09	18.30
4663	NASDAQ	CBAN	Fri, Oct 15, 2021	18.94	19.25	18.60	18.71
4662	NASDAQ	CBAN	Thu, Oct 14, 2021	18.74	18.79	18.52	18.67
4661	NASDAQ	CBAN	Wed, Oct 13, 2021	18.71	18.97	18.53	18.76
4660	NASDAQ	CBAN	Tue, Oct 12, 2021	18.91	18.94	18.63	18.85
4659	NASDAQ	CBAN	Mon, Oct 11, 2021	19.15	19.42	18.80	18.96
4658	NASDAQ	CBAN	Fri, Oct 8, 2021	18.95	19.24	18.81	19.15
4657	NASDAQ	CBAN	Thu, Oct 7, 2021	19.07	19.24	18.86	18.98
4656	NASDAQ	CBAN	Wed, Oct 6, 2021	19.02	19.16	18.64	19.05
4655	NASDAQ	CBAN	Tue, Oct 5, 2021	19.14	19.35	19.13	19.24
4654	NASDAQ	CBAN	Mon, Oct 4, 2021	19.19	19.19	19.05	19.11
4653	NASDAQ	CBAN	Fri, Oct 1, 2021	18.78	19.59	18.53	19.25
4652	NASDAQ	CBAN	Thu, Sep 30, 2021	18.40	18.74	18.33	18.62
4651	NASDAQ	CBAN	Wed, Sep 29, 2021	18.28	18.55	18.28	18.48
4650	NASDAQ	CBAN	Tue, Sep 28, 2021	18.43	18.50	18.27	18.46
4649	NASDAQ	CBAN	Mon, Sep 27, 2021	17.94	18.48	17.94	18.37
4648	NASDAQ	CBAN	Fri, Sep 24, 2021	17.73	17.94	17.73	17.94
4647	NASDAQ	CBAN	Thu, Sep 23, 2021	17.44	17.74	17.42	17.66
4646	NASDAQ	CBAN	Wed, Sep 22, 2021	17.63	17.76	17.28	17.34
4645	NASDAQ	CBAN	Tue, Sep 21, 2021	17.40	17.83	17.16	17.66
4644	NASDAQ	CBAN	Mon, Sep 20, 2021	16.90	17.44	16.85	17.32
4643	NASDAQ	CBAN	Fri, Sep 17, 2021	17.85	17.99	16.80	16.81
4642	NASDAQ	CBAN	Thu, Sep 16, 2021	17.60	17.79	17.60	17.76
4641	NASDAQ	CBAN	Wed, Sep 15, 2021	17.60	17.81	17.54	17.68
4640	NASDAQ	CBAN	Tue, Sep 14, 2021	17.94	17.94	17.60	17.71
4639	NASDAQ	CBAN	Mon, Sep 13, 2021	17.99	18.20	17.82	17.91
4638	NASDAQ	CBAN	Fri, Sep 10, 2021	17.98	17.98	17.78	17.85
4637	NASDAQ	CBAN	Thu, Sep 9, 2021	18.00	18.00	17.78	17.85
4636	NASDAQ	CBAN	Wed, Sep 8, 2021	18.13	18.17	17.84	17.96
4635	NASDAQ	CBAN	Tue, Sep 7, 2021	18.35	18.46	18.09	18.22
4634	NASDAQ	CBAN	Fri, Sep 3, 2021	18.36	18.59	18.17	18.35
4633	NASDAQ	CBAN	Thu, Sep 2, 2021	18.40	18.58	18.28	18.38
4632	NASDAQ	CBAN	Wed, Sep 1, 2021	18.49	18.59	18.28	18.38
4631	NASDAQ	CBAN	Tue, Aug 31, 2021	18.19	18.59	18.14	18.59
4630	NASDAQ	CBAN	Mon, Aug 30, 2021	18.23	18.23	18.08	18.19
4629	NASDAQ	CBAN	Fri, Aug 27, 2021	18.00	18.19	17.98	18.07
4628	NASDAQ	CBAN	Thu, Aug 26, 2021	18.02	18.08	17.98	18.06
4627	NASDAQ	CBAN	Wed, Aug 25, 2021	18.00	18.09	17.80	18.05
4626	NASDAQ	CBAN	Tue, Aug 24, 2021	17.79	18.12	17.79	18.01
4625	NASDAQ	CBAN	Mon, Aug 23, 2021	18.06	18.06	17.81	17.98
4624	NASDAQ	CBAN	Fri, Aug 20, 2021	17.81	17.97	17.81	17.97
4623	NASDAQ	CBAN	Thu, Aug 19, 2021	17.74	17.95	17.66	17.81
4622	NASDAQ	CBAN	Wed, Aug 18, 2021	18.05	18.05	17.73	17.96
4621	NASDAQ	CBAN	Tue, Aug 17, 2021	18.03	18.12	17.82	18.00
4620	NASDAQ	CBAN	Mon, Aug 16, 2021	18.04	18.16	17.97	18.03
4619	NASDAQ	CBAN	Fri, Aug 13, 2021	18.10	18.10	17.54	18.05
4618	NASDAQ	CBAN	Thu, Aug 12, 2021	18.22	18.23	17.88	18.09
4617	NASDAQ	CBAN	Wed, Aug 11, 2021	18.05	18.23	18.00	18.16
4616	NASDAQ	CBAN	Tue, Aug 10, 2021	17.56	18.20	17.56	18.10
4615	NASDAQ	CBAN	Mon, Aug 9, 2021	17.76	17.77	17.03	17.41
4614	NASDAQ	CBAN	Fri, Aug 6, 2021	17.79	17.95	17.51	17.79
4613	NASDAQ	CBAN	Thu, Aug 5, 2021	17.98	17.98	17.70	17.91
4612	NASDAQ	CBAN	Wed, Aug 4, 2021	18.05	18.20	17.96	17.98
4611	NASDAQ	CBAN	Tue, Aug 3, 2021	17.94	18.15	17.72	17.96
4610	NASDAQ	CBAN	Mon, Aug 2, 2021	17.88	18.30	17.84	18.00
4609	NASDAQ	CBAN	Fri, Jul 30, 2021	17.96	18.19	17.72	17.90
4608	NASDAQ	CBAN	Thu, Jul 29, 2021	17.69	18.07	17.69	17.95
4607	NASDAQ	CBAN	Wed, Jul 28, 2021	17.77	17.94	17.71	17.77
4606	NASDAQ	CBAN	Tue, Jul 27, 2021	17.88	18.15	17.52	17.83
4605	NASDAQ	CBAN	Mon, Jul 26, 2021	18.00	18.30	17.82	17.95
4604	NASDAQ	CBAN	Fri, Jul 23, 2021	17.83	18.17	17.80	17.96
4603	NASDAQ	CBAN	Thu, Jul 22, 2021	17.58	17.83	17.58	17.78
4602	NASDAQ	CBAN	Wed, Jul 21, 2021	17.73	17.94	17.60	17.71
4601	NASDAQ	CBAN	Tue, Jul 20, 2021	17.75	18.12	17.52	17.73
4600	NASDAQ	CBAN	Mon, Jul 19, 2021	17.82	18.19	17.65	17.70
4599	NASDAQ	CBAN	Fri, Jul 16, 2021	18.29	18.35	18.07	18.16
4598	NASDAQ	CBAN	Thu, Jul 15, 2021	18.20	18.46	17.91	18.29
4597	NASDAQ	CBAN	Wed, Jul 14, 2021	18.04	18.23	17.91	18.13
4596	NASDAQ	CBAN	Tue, Jul 13, 2021	18.15	18.33	17.99	18.03
4595	NASDAQ	CBAN	Mon, Jul 12, 2021	18.19	18.23	18.01	18.05
4594	NASDAQ	CBAN	Fri, Jul 9, 2021	18.25	18.30	17.95	18.13
4593	NASDAQ	CBAN	Thu, Jul 8, 2021	17.94	18.02	17.78	17.90
4592	NASDAQ	CBAN	Wed, Jul 7, 2021	18.08	18.14	17.77	18.00
4591	NASDAQ	CBAN	Tue, Jul 6, 2021	17.98	18.39	17.72	17.96
4590	NASDAQ	CBAN	Fri, Jul 2, 2021	17.87	18.16	17.84	17.95
4589	NASDAQ	CBAN	Thu, Jul 1, 2021	17.95	18.16	17.82	17.93
4588	NASDAQ	CBAN	Wed, Jun 30, 2021	18.08	18.08	17.69	17.86
4587	NASDAQ	CBAN	Tue, Jun 29, 2021	17.89	18.00	17.72	17.81
4586	NASDAQ	CBAN	Mon, Jun 28, 2021	17.74	18.17	17.70	17.80
4585	NASDAQ	CBAN	Fri, Jun 25, 2021	17.78	17.92	17.60	17.65
4584	NASDAQ	CBAN	Thu, Jun 24, 2021	17.44	18.09	17.44	17.84
4583	NASDAQ	CBAN	Wed, Jun 23, 2021	17.60	17.87	17.43	17.76
4582	NASDAQ	CBAN	Tue, Jun 22, 2021	17.42	17.89	17.42	17.73
4581	NASDAQ	CBAN	Mon, Jun 21, 2021	17.67	17.83	17.31	17.69
4580	NASDAQ	CBAN	Fri, Jun 18, 2021	17.51	18.10	16.99	17.63
4579	NASDAQ	CBAN	Thu, Jun 17, 2021	17.77	17.95	17.48	17.76
4578	NASDAQ	CBAN	Wed, Jun 16, 2021	17.80	18.22	17.63	17.89
4577	NASDAQ	CBAN	Tue, Jun 15, 2021	17.76	17.94	17.30	17.88
4576	NASDAQ	CBAN	Mon, Jun 14, 2021	17.68	18.26	17.50	17.76
4575	NASDAQ	CBAN	Fri, Jun 11, 2021	17.87	18.59	17.75	17.85
4574	NASDAQ	CBAN	Thu, Jun 10, 2021	18.07	18.57	17.75	17.89
4573	NASDAQ	CBAN	Wed, Jun 9, 2021	18.00	18.16	17.75	18.05
4572	NASDAQ	CBAN	Tue, Jun 8, 2021	18.25	18.30	18.05	18.11
4571	NASDAQ	CBAN	Mon, Jun 7, 2021	18.12	18.40	18.05	18.14
4570	NASDAQ	CBAN	Fri, Jun 4, 2021	18.31	18.34	18.04	18.23
4569	NASDAQ	CBAN	Thu, Jun 3, 2021	18.57	18.60	18.16	18.28
4568	NASDAQ	CBAN	Wed, Jun 2, 2021	18.59	18.60	18.06	18.48
4567	NASDAQ	CBAN	Tue, Jun 1, 2021	18.26	18.59	18.03	18.41
4566	NASDAQ	CBAN	Fri, May 28, 2021	18.73	18.83	18.04	18.36
4565	NASDAQ	CBAN	Thu, May 27, 2021	18.44	18.98	18.36	18.58
4564	NASDAQ	CBAN	Wed, May 26, 2021	18.41	18.64	18.01	18.27
4563	NASDAQ	CBAN	Tue, May 25, 2021	18.60	19.24	17.65	18.30
4562	NASDAQ	CBAN	Mon, May 24, 2021	18.14	19.59	18.05	18.69
4561	NASDAQ	CBAN	Fri, May 21, 2021	17.49	18.35	17.21	17.98
4560	NASDAQ	CBAN	Thu, May 20, 2021	17.10	17.40	16.80	17.39
4559	NASDAQ	CBAN	Wed, May 19, 2021	17.15	17.29	17.00	17.17
4558	NASDAQ	CBAN	Tue, May 18, 2021	17.46	17.59	17.12	17.28
4557	NASDAQ	CBAN	Mon, May 17, 2021	16.70	17.52	16.70	17.46
4556	NASDAQ	CBAN	Fri, May 14, 2021	17.05	17.05	16.30	16.74
4555	NASDAQ	CBAN	Thu, May 13, 2021	16.64	16.94	16.41	16.55
4554	NASDAQ	CBAN	Wed, May 12, 2021	16.37	16.65	16.34	16.50
4553	NASDAQ	CBAN	Tue, May 11, 2021	16.33	16.81	16.33	16.41
4552	NASDAQ	CBAN	Mon, May 10, 2021	16.37	16.84	16.32	16.48
4551	NASDAQ	CBAN	Fri, May 7, 2021	16.12	16.35	16.05	16.29
4550	NASDAQ	CBAN	Thu, May 6, 2021	16.41	16.41	16.00	16.21
4549	NASDAQ	CBAN	Wed, May 5, 2021	16.19	16.24	16.03	16.21
4548	NASDAQ	CBAN	Tue, May 4, 2021	16.20	16.65	15.97	16.20
4547	NASDAQ	CBAN	Mon, May 3, 2021	15.72	16.88	15.68	16.34
4546	NASDAQ	CBAN	Fri, Apr 30, 2021	15.52	15.74	15.52	15.59
4545	NASDAQ	CBAN	Thu, Apr 29, 2021	15.71	15.75	15.30	15.61
4544	NASDAQ	CBAN	Wed, Apr 28, 2021	15.23	15.45	15.13	15.35
4543	NASDAQ	CBAN	Tue, Apr 27, 2021	15.24	15.43	14.91	15.27
4542	NASDAQ	CBAN	Mon, Apr 26, 2021	14.97	15.42	14.97	15.04
4541	NASDAQ	CBAN	Fri, Apr 23, 2021	15.23	15.23	14.50	14.85
4540	NASDAQ	CBAN	Thu, Apr 22, 2021	14.99	15.36	14.75	14.99
4539	NASDAQ	CBAN	Wed, Apr 21, 2021	14.90	15.16	14.81	15.00
4538	NASDAQ	CBAN	Tue, Apr 20, 2021	15.04	15.13	14.75	14.90
4537	NASDAQ	CBAN	Mon, Apr 19, 2021	15.18	15.18	14.79	15.02
4536	NASDAQ	CBAN	Fri, Apr 16, 2021	15.15	15.44	14.70	15.09
4535	NASDAQ	CBAN	Thu, Apr 15, 2021	15.16	15.21	15.00	15.01
4534	NASDAQ	CBAN	Wed, Apr 14, 2021	15.11	15.37	14.94	15.09
4533	NASDAQ	CBAN	Tue, Apr 13, 2021	15.13	15.60	15.06	15.20
4532	NASDAQ	CBAN	Mon, Apr 12, 2021	15.34	15.64	15.05	15.15
4531	NASDAQ	CBAN	Fri, Apr 9, 2021	14.94	15.38	14.94	15.33
4530	NASDAQ	CBAN	Thu, Apr 8, 2021	15.50	15.50	15.01	15.29
4529	NASDAQ	CBAN	Wed, Apr 7, 2021	15.52	15.52	15.10	15.24
4528	NASDAQ	CBAN	Tue, Apr 6, 2021	15.50	15.64	15.27	15.35
4527	NASDAQ	CBAN	Mon, Apr 5, 2021	15.91	15.91	15.07	15.54
4526	NASDAQ	CBAN	Thu, Apr 1, 2021	15.83	15.99	15.48	15.79
4525	NASDAQ	CBAN	Wed, Mar 31, 2021	15.84	15.84	15.27	15.60
4524	NASDAQ	CBAN	Tue, Mar 30, 2021	15.52	15.87	15.44	15.69
4523	NASDAQ	CBAN	Mon, Mar 29, 2021	15.25	15.87	15.23	15.39
4522	NASDAQ	CBAN	Fri, Mar 26, 2021	15.40	15.40	15.25	15.34
4521	NASDAQ	CBAN	Thu, Mar 25, 2021	15.23	15.54	15.23	15.46
4520	NASDAQ	CBAN	Wed, Mar 24, 2021	15.94	15.94	15.26	15.33
4519	NASDAQ	CBAN	Tue, Mar 23, 2021	15.57	15.62	15.11	15.51
4518	NASDAQ	CBAN	Mon, Mar 22, 2021	16.20	16.25	15.46	15.60
4517	NASDAQ	CBAN	Fri, Mar 19, 2021	15.97	16.43	15.09	16.38
4516	NASDAQ	CBAN	Thu, Mar 18, 2021	15.15	16.49	15.15	16.06
4515	NASDAQ	CBAN	Wed, Mar 17, 2021	15.12	15.19	15.05	15.08
4514	NASDAQ	CBAN	Tue, Mar 16, 2021	15.00	15.24	15.00	15.17
4513	NASDAQ	CBAN	Mon, Mar 15, 2021	15.06	15.24	15.02	15.24
4512	NASDAQ	CBAN	Fri, Mar 12, 2021	15.05	15.25	14.96	15.25
4511	NASDAQ	CBAN	Thu, Mar 11, 2021	14.91	15.09	14.68	15.02
4510	NASDAQ	CBAN	Wed, Mar 10, 2021	15.00	15.10	14.93	15.00
4509	NASDAQ	CBAN	Tue, Mar 9, 2021	15.01	15.02	14.57	15.01
4508	NASDAQ	CBAN	Mon, Mar 8, 2021	15.00	15.25	14.86	15.00
4507	NASDAQ	CBAN	Fri, Mar 5, 2021	14.76	15.00	14.76	14.99
4506	NASDAQ	CBAN	Thu, Mar 4, 2021	14.66	14.99	14.37	14.72
4505	NASDAQ	CBAN	Wed, Mar 3, 2021	13.94	14.41	13.86	14.36
4504	NASDAQ	CBAN	Tue, Mar 2, 2021	14.41	14.42	13.78	13.81
4503	NASDAQ	CBAN	Mon, Mar 1, 2021	14.70	14.75	14.28	14.48
4502	NASDAQ	CBAN	Fri, Feb 26, 2021	14.41	14.69	14.30	14.35
4501	NASDAQ	CBAN	Thu, Feb 25, 2021	14.32	14.75	14.12	14.40
4500	NASDAQ	CBAN	Wed, Feb 24, 2021	14.00	14.71	13.95	14.68
4499	NASDAQ	CBAN	Tue, Feb 23, 2021	14.40	14.40	13.80	13.93
4498	NASDAQ	CBAN	Mon, Feb 22, 2021	14.30	14.66	14.30	14.38
4497	NASDAQ	CBAN	Fri, Feb 19, 2021	13.96	14.59	13.96	14.54
4496	NASDAQ	CBAN	Thu, Feb 18, 2021	14.41	14.41	13.92	13.92
4495	NASDAQ	CBAN	Wed, Feb 17, 2021	14.21	14.72	14.20	14.39
4494	NASDAQ	CBAN	Tue, Feb 16, 2021	14.75	14.75	14.22	14.30
4493	NASDAQ	CBAN	Fri, Feb 12, 2021	14.07	14.75	13.96	14.38
4492	NASDAQ	CBAN	Thu, Feb 11, 2021	14.05	14.75	13.82	14.04
4491	NASDAQ	CBAN	Wed, Feb 10, 2021	14.61	14.68	14.01	14.06
4490	NASDAQ	CBAN	Tue, Feb 9, 2021	14.16	14.73	13.97	14.65
4489	NASDAQ	CBAN	Mon, Feb 8, 2021	14.30	14.37	13.99	14.25
4488	NASDAQ	CBAN	Fri, Feb 5, 2021	13.85	14.29	13.85	14.17
4487	NASDAQ	CBAN	Thu, Feb 4, 2021	13.77	13.89	13.70	13.86
4486	NASDAQ	CBAN	Wed, Feb 3, 2021	13.94	13.96	13.75	13.80
4485	NASDAQ	CBAN	Tue, Feb 2, 2021	13.83	14.09	13.77	13.99
4484	NASDAQ	CBAN	Mon, Feb 1, 2021	13.99	13.99	13.75	13.84
4483	NASDAQ	CBAN	Fri, Jan 29, 2021	13.75	13.89	13.75	13.85
4482	NASDAQ	CBAN	Thu, Jan 28, 2021	14.00	14.01	13.75	13.86
4481	NASDAQ	CBAN	Wed, Jan 27, 2021	13.75	14.28	13.75	13.99
4480	NASDAQ	CBAN	Tue, Jan 26, 2021	14.08	14.19	13.75	13.99
4479	NASDAQ	CBAN	Mon, Jan 25, 2021	14.08	14.27	13.80	14.02
4478	NASDAQ	CBAN	Fri, Jan 22, 2021	13.85	14.35	13.81	14.35
4477	NASDAQ	CBAN	Thu, Jan 21, 2021	14.20	14.25	13.72	13.96
4476	NASDAQ	CBAN	Wed, Jan 20, 2021	14.45	15.00	14.08	14.26
4475	NASDAQ	CBAN	Tue, Jan 19, 2021	14.64	15.39	14.38	14.54
4474	NASDAQ	CBAN	Fri, Jan 15, 2021	14.51	14.90	14.51	14.55
4473	NASDAQ	CBAN	Thu, Jan 14, 2021	14.65	15.49	14.57	14.71
4472	NASDAQ	CBAN	Wed, Jan 13, 2021	15.00	15.00	14.59	14.80
4471	NASDAQ	CBAN	Tue, Jan 12, 2021	14.60	15.03	14.30	14.91
4470	NASDAQ	CBAN	Mon, Jan 11, 2021	14.33	14.94	14.33	14.60
4469	NASDAQ	CBAN	Fri, Jan 8, 2021	15.31	15.31	14.20	14.59
4468	NASDAQ	CBAN	Thu, Jan 7, 2021	14.94	15.57	14.21	14.73
4467	NASDAQ	CBAN	Wed, Jan 6, 2021	14.21	15.69	14.21	14.86
4466	NASDAQ	CBAN	Tue, Jan 5, 2021	14.09	14.43	13.86	13.86
4465	NASDAQ	CBAN	Mon, Jan 4, 2021	14.62	14.78	14.20	14.20
4464	NASDAQ	CBAN	Thu, Dec 31, 2020	14.69	15.00	14.65	14.65
4463	NASDAQ	CBAN	Wed, Dec 30, 2020	14.35	14.74	14.32	14.57
4462	NASDAQ	CBAN	Tue, Dec 29, 2020	14.35	14.35	13.98	14.14
4461	NASDAQ	CBAN	Mon, Dec 28, 2020	13.93	14.35	13.93	14.05
4460	NASDAQ	CBAN	Thu, Dec 24, 2020	14.31	14.35	14.13	14.13
4459	NASDAQ	CBAN	Wed, Dec 23, 2020	14.45	14.45	14.45	14.45
4458	NASDAQ	CBAN	Tue, Dec 22, 2020	14.28	14.28	14.28	14.28
4457	NASDAQ	CBAN	Mon, Dec 21, 2020	13.91	14.30	13.91	14.08
4456	NASDAQ	CBAN	Fri, Dec 18, 2020	14.35	14.73	14.12	14.12
4455	NASDAQ	CBAN	Thu, Dec 17, 2020	14.01	14.44	14.01	14.10
4454	NASDAQ	CBAN	Wed, Dec 16, 2020	14.48	14.48	14.14	14.14
4453	NASDAQ	CBAN	Tue, Dec 15, 2020	14.43	14.64	14.27	14.27
4452	NASDAQ	CBAN	Mon, Dec 14, 2020	14.50	14.75	14.20	14.20
4451	NASDAQ	CBAN	Fri, Dec 11, 2020	14.67	15.00	14.50	14.69
4450	NASDAQ	CBAN	Thu, Dec 10, 2020	15.00	15.00	14.40	14.51
4449	NASDAQ	CBAN	Wed, Dec 9, 2020	14.68	14.87	14.15	14.15
4448	NASDAQ	CBAN	Tue, Dec 8, 2020	14.50	14.86	14.50	14.86
4447	NASDAQ	CBAN	Mon, Dec 7, 2020	14.10	14.50	13.95	13.95
4446	NASDAQ	CBAN	Fri, Dec 4, 2020	14.16	14.31	14.11	14.31
4445	NASDAQ	CBAN	Thu, Dec 3, 2020	13.74	13.98	13.71	13.83
4444	NASDAQ	CBAN	Wed, Dec 2, 2020	14.21	14.50	13.97	13.97
4443	NASDAQ	CBAN	Tue, Dec 1, 2020	14.19	14.92	14.14	14.41
4442	NASDAQ	CBAN	Mon, Nov 30, 2020	13.81	14.26	13.81	14.26
4441	NASDAQ	CBAN	Fri, Nov 27, 2020	14.27	14.27	13.75	14.06
4440	NASDAQ	CBAN	Wed, Nov 25, 2020	13.51	14.27	13.50	13.60
4439	NASDAQ	CBAN	Tue, Nov 24, 2020	13.49	14.00	13.28	14.00
4438	NASDAQ	CBAN	Mon, Nov 23, 2020	13.50	13.50	13.12	13.38
4437	NASDAQ	CBAN	Fri, Nov 20, 2020	12.88	13.15	12.88	13.15
4436	NASDAQ	CBAN	Thu, Nov 19, 2020	13.19	13.31	13.19	13.31
4435	NASDAQ	CBAN	Wed, Nov 18, 2020	13.03	13.03	12.97	12.97
4434	NASDAQ	CBAN	Tue, Nov 17, 2020	13.01	13.35	12.73	12.73
4433	NASDAQ	CBAN	Mon, Nov 16, 2020	13.20	13.43	12.97	13.31
4432	NASDAQ	CBAN	Fri, Nov 13, 2020	13.39	13.49	12.89	13.00
4431	NASDAQ	CBAN	Thu, Nov 12, 2020	13.18	13.50	12.97	13.01
4430	NASDAQ	CBAN	Wed, Nov 11, 2020	13.30	13.45	12.79	13.27
4429	NASDAQ	CBAN	Tue, Nov 10, 2020	13.15	13.32	13.01	13.17
4428	NASDAQ	CBAN	Mon, Nov 9, 2020	12.98	13.26	12.82	12.82
4427	NASDAQ	CBAN	Fri, Nov 6, 2020	12.45	12.91	12.41	12.41
4426	NASDAQ	CBAN	Thu, Nov 5, 2020	12.51	13.03	12.51	12.85
4425	NASDAQ	CBAN	Wed, Nov 4, 2020	12.56	12.86	12.45	12.62
4424	NASDAQ	CBAN	Tue, Nov 3, 2020	12.86	12.90	12.41	12.90
4423	NASDAQ	CBAN	Mon, Nov 2, 2020	12.67	12.90	12.67	12.84
4422	NASDAQ	CBAN	Fri, Oct 30, 2020	12.80	12.80	12.53	12.53
4421	NASDAQ	CBAN	Thu, Oct 29, 2020	12.08	13.21	12.08	12.80
4420	NASDAQ	CBAN	Wed, Oct 28, 2020	11.98	12.29	11.29	12.21
4419	NASDAQ	CBAN	Tue, Oct 27, 2020	12.89	12.89	12.29	12.29
4418	NASDAQ	CBAN	Mon, Oct 26, 2020	12.85	12.86	12.58	12.58
4417	NASDAQ	CBAN	Fri, Oct 23, 2020	12.48	12.86	12.48	12.75
4416	NASDAQ	CBAN	Thu, Oct 22, 2020	12.16	12.50	11.88	12.40
4415	NASDAQ	CBAN	Wed, Oct 21, 2020	12.46	12.46	12.20	12.33
4414	NASDAQ	CBAN	Tue, Oct 20, 2020	12.25	12.38	12.25	12.38
4413	NASDAQ	CBAN	Mon, Oct 19, 2020	12.34	12.34	12.24	12.24
4412	NASDAQ	CBAN	Fri, Oct 16, 2020	12.06	12.55	12.06	12.23
4411	NASDAQ	CBAN	Thu, Oct 15, 2020	12.32	12.70	12.11	12.70
4410	NASDAQ	CBAN	Wed, Oct 14, 2020	12.42	12.64	12.03	12.25
4409	NASDAQ	CBAN	Tue, Oct 13, 2020	12.16	12.16	11.33	11.82
4408	NASDAQ	CBAN	Mon, Oct 12, 2020	11.45	12.50	11.45	12.24
4407	NASDAQ	CBAN	Fri, Oct 9, 2020	11.10	11.40	11.10	11.40
4406	NASDAQ	CBAN	Thu, Oct 8, 2020	10.94	11.40	10.57	11.00
4405	NASDAQ	CBAN	Wed, Oct 7, 2020	10.85	10.85	10.21	10.80
4404	NASDAQ	CBAN	Tue, Oct 6, 2020	10.90	11.03	10.40	10.45
4403	NASDAQ	CBAN	Mon, Oct 5, 2020	10.50	11.01	10.50	10.73
4402	NASDAQ	CBAN	Fri, Oct 2, 2020	10.35	10.58	10.35	10.39
4401	NASDAQ	CBAN	Thu, Oct 1, 2020	10.74	11.00	10.57	10.57
4400	NASDAQ	CBAN	Wed, Sep 30, 2020	11.03	11.04	10.75	10.75
4399	NASDAQ	CBAN	Tue, Sep 29, 2020	10.69	10.89	10.36	10.80
4398	NASDAQ	CBAN	Mon, Sep 28, 2020	10.10	10.64	10.10	10.43
4397	NASDAQ	CBAN	Fri, Sep 25, 2020	9.94	10.09	9.62	9.89
4396	NASDAQ	CBAN	Thu, Sep 24, 2020	9.75	9.88	9.75	9.88
4395	NASDAQ	CBAN	Wed, Sep 23, 2020	10.00	10.03	9.52	9.56
4394	NASDAQ	CBAN	Tue, Sep 22, 2020	10.39	10.39	9.57	9.66
4393	NASDAQ	CBAN	Mon, Sep 21, 2020	10.75	10.75	10.20	10.20
4392	NASDAQ	CBAN	Fri, Sep 18, 2020	10.68	10.75	10.41	10.75
4391	NASDAQ	CBAN	Thu, Sep 17, 2020	10.31	10.44	10.30	10.44
4390	NASDAQ	CBAN	Wed, Sep 16, 2020	10.48	10.57	10.44	10.44
4389	NASDAQ	CBAN	Tue, Sep 15, 2020	10.47	10.47	10.47	10.47
4388	NASDAQ	CBAN	Mon, Sep 14, 2020	10.40	10.80	10.40	10.80
4387	NASDAQ	CBAN	Fri, Sep 11, 2020	10.63	10.63	10.45	10.45
4386	NASDAQ	CBAN	Thu, Sep 10, 2020	10.63	10.66	10.41	10.60
4385	NASDAQ	CBAN	Wed, Sep 9, 2020	10.51	10.68	10.51	10.54
4384	NASDAQ	CBAN	Tue, Sep 8, 2020	10.55	10.73	10.47	10.53
4383	NASDAQ	CBAN	Fri, Sep 4, 2020	10.69	10.83	10.55	10.70
4382	NASDAQ	CBAN	Thu, Sep 3, 2020	10.75	11.10	10.55	10.62
4381	NASDAQ	CBAN	Wed, Sep 2, 2020	11.13	11.17	10.88	11.00
4380	NASDAQ	CBAN	Tue, Sep 1, 2020	11.28	11.28	10.75	11.17
4379	NASDAQ	CBAN	Mon, Aug 31, 2020	11.11	11.11	10.98	11.00
4378	NASDAQ	CBAN	Fri, Aug 28, 2020	11.30	11.35	11.00	11.35
4377	NASDAQ	CBAN	Thu, Aug 27, 2020	11.12	11.69	11.00	11.00
4376	NASDAQ	CBAN	Wed, Aug 26, 2020	10.75	10.75	10.75	10.75
4375	NASDAQ	CBAN	Tue, Aug 25, 2020	10.83	11.11	10.83	10.92
4374	NASDAQ	CBAN	Mon, Aug 24, 2020	11.12	11.58	11.00	11.19
4373	NASDAQ	CBAN	Fri, Aug 21, 2020	11.23	11.43	11.05	11.20
4372	NASDAQ	CBAN	Thu, Aug 20, 2020	11.33	11.33	11.00	11.32
4371	NASDAQ	CBAN	Wed, Aug 19, 2020	11.11	11.29	11.10	11.10
4370	NASDAQ	CBAN	Tue, Aug 18, 2020	11.11	11.12	11.10	11.10
4369	NASDAQ	CBAN	Mon, Aug 17, 2020	11.28	11.42	11.23	11.23
4368	NASDAQ	CBAN	Fri, Aug 14, 2020	11.25	11.49	11.24	11.42
4367	NASDAQ	CBAN	Thu, Aug 13, 2020	11.75	11.75	10.90	11.22
4366	NASDAQ	CBAN	Wed, Aug 12, 2020	11.60	11.66	11.41	11.66
4365	NASDAQ	CBAN	Tue, Aug 11, 2020	11.23	11.64	10.98	11.07
4364	NASDAQ	CBAN	Mon, Aug 10, 2020	11.24	11.24	10.88	10.88
4363	NASDAQ	CBAN	Fri, Aug 7, 2020	11.02	11.03	10.41	10.51
4362	NASDAQ	CBAN	Thu, Aug 6, 2020	10.60	10.74	10.51	10.70
4361	NASDAQ	CBAN	Wed, Aug 5, 2020	10.80	11.00	10.62	11.00
4360	NASDAQ	CBAN	Tue, Aug 4, 2020	10.55	10.88	10.35	10.53
4359	NASDAQ	CBAN	Mon, Aug 3, 2020	10.73	10.85	10.54	10.85
4358	NASDAQ	CBAN	Fri, Jul 31, 2020	10.79	12.00	10.63	10.67
4357	NASDAQ	CBAN	Thu, Jul 30, 2020	11.30	11.30	10.71	10.71
4356	NASDAQ	CBAN	Wed, Jul 29, 2020	11.29	11.50	10.78	11.24
4355	NASDAQ	CBAN	Tue, Jul 28, 2020	10.78	11.00	10.75	10.85
4354	NASDAQ	CBAN	Mon, Jul 27, 2020	10.40	10.70	10.11	10.50
4353	NASDAQ	CBAN	Fri, Jul 24, 2020	10.50	11.09	10.34	10.40
4352	NASDAQ	CBAN	Thu, Jul 23, 2020	10.50	10.77	10.21	10.37
4351	NASDAQ	CBAN	Wed, Jul 22, 2020	10.45	10.60	10.45	10.60
4350	NASDAQ	CBAN	Tue, Jul 21, 2020	10.70	11.05	10.40	10.79
4349	NASDAQ	CBAN	Mon, Jul 20, 2020	10.43	11.20	10.21	10.47
4348	NASDAQ	CBAN	Fri, Jul 17, 2020	10.55	11.20	10.28	10.30
4347	NASDAQ	CBAN	Thu, Jul 16, 2020	10.70	10.88	10.40	10.68
4346	NASDAQ	CBAN	Wed, Jul 15, 2020	10.64	11.28	10.64	10.91
4345	NASDAQ	CBAN	Tue, Jul 14, 2020	10.52	10.80	10.20	10.64
4344	NASDAQ	CBAN	Mon, Jul 13, 2020	11.38	12.00	10.00	10.40
4343	NASDAQ	CBAN	Fri, Jul 10, 2020	10.34	11.14	9.84	10.97
4342	NASDAQ	CBAN	Thu, Jul 9, 2020	10.60	10.75	9.79	9.81
4341	NASDAQ	CBAN	Wed, Jul 8, 2020	10.94	10.94	10.70	10.70
4340	NASDAQ	CBAN	Tue, Jul 7, 2020	11.18	11.30	10.69	10.76
4339	NASDAQ	CBAN	Mon, Jul 6, 2020	11.71	11.71	11.34	11.34
4338	NASDAQ	CBAN	Thu, Jul 2, 2020	12.12	12.15	11.77	11.77
4337	NASDAQ	CBAN	Wed, Jul 1, 2020	11.92	12.09	11.61	12.01
4336	NASDAQ	CBAN	Tue, Jun 30, 2020	12.00	12.00	11.77	11.77
4335	NASDAQ	CBAN	Mon, Jun 29, 2020	11.61	12.12	11.26	12.09
4334	NASDAQ	CBAN	Fri, Jun 26, 2020	12.23	12.88	11.02	11.13
4333	NASDAQ	CBAN	Thu, Jun 25, 2020	12.58	12.83	12.25	12.44
4332	NASDAQ	CBAN	Wed, Jun 24, 2020	12.27	12.61	11.77	11.84
4331	NASDAQ	CBAN	Tue, Jun 23, 2020	12.50	12.84	12.29	12.62
4330	NASDAQ	CBAN	Mon, Jun 22, 2020	11.60	12.49	11.30	12.29
4329	NASDAQ	CBAN	Fri, Jun 19, 2020	11.82	11.93	11.24	11.85
4328	NASDAQ	CBAN	Thu, Jun 18, 2020	12.53	12.53	11.17	11.76
4327	NASDAQ	CBAN	Wed, Jun 17, 2020	12.75	12.75	11.61	11.93
4326	NASDAQ	CBAN	Tue, Jun 16, 2020	12.91	13.36	12.15	12.46
4325	NASDAQ	CBAN	Mon, Jun 15, 2020	11.45	12.63	11.45	12.63
4324	NASDAQ	CBAN	Fri, Jun 12, 2020	12.10	12.33	11.15	11.85
4323	NASDAQ	CBAN	Thu, Jun 11, 2020	12.31	12.99	11.37	11.51
4322	NASDAQ	CBAN	Wed, Jun 10, 2020	12.70	13.27	12.50	12.96
4321	NASDAQ	CBAN	Tue, Jun 9, 2020	13.79	14.07	12.70	12.80
4320	NASDAQ	CBAN	Mon, Jun 8, 2020	13.75	14.39	13.41	13.90
4319	NASDAQ	CBAN	Fri, Jun 5, 2020	13.75	13.75	12.38	13.70
4318	NASDAQ	CBAN	Thu, Jun 4, 2020	12.04	13.15	12.04	13.15
4317	NASDAQ	CBAN	Wed, Jun 3, 2020	11.74	12.49	11.51	12.44
4316	NASDAQ	CBAN	Tue, Jun 2, 2020	12.60	13.02	10.91	11.23
4315	NASDAQ	CBAN	Mon, Jun 1, 2020	12.01	12.94	12.01	12.04
4314	NASDAQ	CBAN	Fri, May 29, 2020	12.48	13.23	12.48	12.72
4313	NASDAQ	CBAN	Thu, May 28, 2020	12.85	13.34	12.43	12.80
4312	NASDAQ	CBAN	Wed, May 27, 2020	12.35	12.68	11.75	12.51
4311	NASDAQ	CBAN	Tue, May 26, 2020	11.03	13.02	11.03	11.78
4310	NASDAQ	CBAN	Fri, May 22, 2020	10.81	11.40	10.60	10.73
4309	NASDAQ	CBAN	Thu, May 21, 2020	10.69	10.80	10.46	10.56
4308	NASDAQ	CBAN	Wed, May 20, 2020	10.30	10.74	9.98	10.74
4307	NASDAQ	CBAN	Tue, May 19, 2020	10.60	10.60	10.12	10.23
4306	NASDAQ	CBAN	Mon, May 18, 2020	10.90	11.03	10.26	11.00
4305	NASDAQ	CBAN	Fri, May 15, 2020	9.99	10.73	9.99	10.25
4304	NASDAQ	CBAN	Thu, May 14, 2020	9.20	9.79	8.70	9.79
4303	NASDAQ	CBAN	Wed, May 13, 2020	10.00	10.27	9.11	9.16
4302	NASDAQ	CBAN	Tue, May 12, 2020	10.86	11.45	9.56	9.71
4301	NASDAQ	CBAN	Mon, May 11, 2020	11.12	11.50	10.82	10.99
4300	NASDAQ	CBAN	Fri, May 8, 2020	11.40	11.97	11.32	11.32
4299	NASDAQ	CBAN	Thu, May 7, 2020	11.63	11.98	11.06	11.27
4298	NASDAQ	CBAN	Wed, May 6, 2020	11.69	12.40	11.50	11.80
4297	NASDAQ	CBAN	Tue, May 5, 2020	13.38	13.38	11.16	11.41
4296	NASDAQ	CBAN	Mon, May 4, 2020	11.38	13.40	11.38	12.75
4295	NASDAQ	CBAN	Fri, May 1, 2020	12.31	13.23	11.22	11.69
4294	NASDAQ	CBAN	Thu, Apr 30, 2020	12.40	13.25	12.37	12.60
4293	NASDAQ	CBAN	Wed, Apr 29, 2020	11.45	13.05	11.21	13.05
4292	NASDAQ	CBAN	Tue, Apr 28, 2020	11.49	11.50	10.75	11.15
4291	NASDAQ	CBAN	Mon, Apr 27, 2020	10.80	11.46	10.65	11.21
4290	NASDAQ	CBAN	Fri, Apr 24, 2020	11.36	11.36	10.45	10.78
4289	NASDAQ	CBAN	Thu, Apr 23, 2020	10.80	11.40	10.41	10.60
4288	NASDAQ	CBAN	Wed, Apr 22, 2020	10.20	11.92	10.20	10.90
4287	NASDAQ	CBAN	Tue, Apr 21, 2020	10.14	10.61	9.55	10.08
4286	NASDAQ	CBAN	Mon, Apr 20, 2020	10.32	11.63	10.24	10.26
4285	NASDAQ	CBAN	Fri, Apr 17, 2020	10.55	11.35	10.55	10.87
4284	NASDAQ	CBAN	Thu, Apr 16, 2020	11.01	11.01	9.97	10.37
4283	NASDAQ	CBAN	Wed, Apr 15, 2020	11.40	12.30	11.02	11.10
4282	NASDAQ	CBAN	Tue, Apr 14, 2020	12.24	12.90	11.68	12.01
4281	NASDAQ	CBAN	Mon, Apr 13, 2020	11.95	12.24	11.95	12.20
4280	NASDAQ	CBAN	Thu, Apr 9, 2020	12.00	12.47	11.63	12.08
4279	NASDAQ	CBAN	Wed, Apr 8, 2020	11.37	11.98	11.10	11.91
4278	NASDAQ	CBAN	Tue, Apr 7, 2020	11.50	11.84	11.09	11.34
4277	NASDAQ	CBAN	Mon, Apr 6, 2020	11.48	11.98	11.17	11.67
4276	NASDAQ	CBAN	Fri, Apr 3, 2020	11.79	11.79	10.71	11.00
4275	NASDAQ	CBAN	Thu, Apr 2, 2020	11.89	12.15	10.80	11.34
4274	NASDAQ	CBAN	Wed, Apr 1, 2020	11.70	12.24	11.50	11.54
4273	NASDAQ	CBAN	Tue, Mar 31, 2020	12.21	13.24	11.70	12.50
4272	NASDAQ	CBAN	Mon, Mar 30, 2020	12.89	12.89	11.44	12.45
4271	NASDAQ	CBAN	Fri, Mar 27, 2020	12.20	13.11	11.87	12.90
4270	NASDAQ	CBAN	Thu, Mar 26, 2020	12.08	13.25	10.34	12.33
4269	NASDAQ	CBAN	Wed, Mar 25, 2020	12.15	12.15	11.18	12.00
4268	NASDAQ	CBAN	Tue, Mar 24, 2020	11.11	11.76	10.40	11.76
4267	NASDAQ	CBAN	Mon, Mar 23, 2020	11.75	11.75	11.15	11.24
4266	NASDAQ	CBAN	Fri, Mar 20, 2020	11.06	12.00	10.75	12.00
4265	NASDAQ	CBAN	Thu, Mar 19, 2020	11.30	12.25	10.76	11.23
4264	NASDAQ	CBAN	Wed, Mar 18, 2020	12.11	12.11	11.01	11.16
4263	NASDAQ	CBAN	Tue, Mar 17, 2020	11.00	12.49	11.00	12.49
4262	NASDAQ	CBAN	Mon, Mar 16, 2020	12.50	12.50	10.66	10.79
4261	NASDAQ	CBAN	Fri, Mar 13, 2020	12.60	13.19	12.58	12.75
4260	NASDAQ	CBAN	Thu, Mar 12, 2020	12.10	12.69	11.04	12.20
4259	NASDAQ	CBAN	Wed, Mar 11, 2020	12.00	12.48	11.51	12.37
4258	NASDAQ	CBAN	Tue, Mar 10, 2020	12.16	13.08	11.75	12.52
4257	NASDAQ	CBAN	Mon, Mar 9, 2020	13.30	13.30	11.90	12.32
4256	NASDAQ	CBAN	Fri, Mar 6, 2020	13.51	13.51	13.11	13.16
4255	NASDAQ	CBAN	Thu, Mar 5, 2020	13.58	13.87	13.05	13.70
4254	NASDAQ	CBAN	Wed, Mar 4, 2020	14.10	14.10	13.77	13.97
4253	NASDAQ	CBAN	Tue, Mar 3, 2020	14.70	14.70	13.60	13.87
4252	NASDAQ	CBAN	Mon, Mar 2, 2020	14.63	14.96	14.49	14.76
4251	NASDAQ	CBAN	Fri, Feb 28, 2020	14.50	15.07	14.11	14.87
4250	NASDAQ	CBAN	Thu, Feb 27, 2020	14.90	14.90	14.65	14.65
4249	NASDAQ	CBAN	Wed, Feb 26, 2020	14.86	15.05	14.86	14.94
4248	NASDAQ	CBAN	Tue, Feb 25, 2020	15.06	15.21	14.73	14.98
4247	NASDAQ	CBAN	Mon, Feb 24, 2020	15.16	15.16	14.85	15.07
4246	NASDAQ	CBAN	Fri, Feb 21, 2020	15.10	15.21	15.00	15.03
4245	NASDAQ	CBAN	Thu, Feb 20, 2020	15.02	15.19	15.02	15.03
4244	NASDAQ	CBAN	Wed, Feb 19, 2020	15.01	15.24	15.01	15.02
4243	NASDAQ	CBAN	Tue, Feb 18, 2020	15.20	15.20	15.12	15.12
4242	NASDAQ	CBAN	Fri, Feb 14, 2020	15.20	15.30	15.16	15.16
4241	NASDAQ	CBAN	Thu, Feb 13, 2020	15.10	15.41	15.00	15.28
4240	NASDAQ	CBAN	Wed, Feb 12, 2020	15.25	15.25	15.11	15.11
4239	NASDAQ	CBAN	Tue, Feb 11, 2020	15.35	15.35	15.13	15.17
4238	NASDAQ	CBAN	Mon, Feb 10, 2020	15.38	15.38	15.21	15.25
4237	NASDAQ	CBAN	Fri, Feb 7, 2020	15.45	15.46	15.16	15.32
4236	NASDAQ	CBAN	Thu, Feb 6, 2020	15.31	15.50	15.31	15.35
4235	NASDAQ	CBAN	Wed, Feb 5, 2020	15.48	15.48	15.26	15.47
4234	NASDAQ	CBAN	Tue, Feb 4, 2020	15.40	15.40	15.00	15.30
4233	NASDAQ	CBAN	Mon, Feb 3, 2020	15.27	15.41	15.24	15.26
4232	NASDAQ	CBAN	Fri, Jan 31, 2020	15.25	15.58	15.25	15.35
4231	NASDAQ	CBAN	Thu, Jan 30, 2020	15.32	15.45	15.03	15.44
4230	NASDAQ	CBAN	Wed, Jan 29, 2020	15.68	15.68	15.19	15.39
4229	NASDAQ	CBAN	Tue, Jan 28, 2020	15.38	15.49	15.01	15.49
4228	NASDAQ	CBAN	Mon, Jan 27, 2020	15.17	15.71	15.17	15.35
4227	NASDAQ	CBAN	Fri, Jan 24, 2020	15.53	15.54	15.40	15.40
4226	NASDAQ	CBAN	Thu, Jan 23, 2020	15.75	15.75	15.46	15.46
4225	NASDAQ	CBAN	Wed, Jan 22, 2020	15.50	15.75	15.35	15.59
4224	NASDAQ	CBAN	Tue, Jan 21, 2020	15.89	15.97	15.55	15.55
4223	NASDAQ	CBAN	Fri, Jan 17, 2020	15.87	15.99	15.46	15.46
4222	NASDAQ	CBAN	Thu, Jan 16, 2020	15.39	15.84	15.39	15.59
4221	NASDAQ	CBAN	Wed, Jan 15, 2020	15.35	15.74	15.31	15.60
4220	NASDAQ	CBAN	Tue, Jan 14, 2020	15.05	15.83	15.00	15.19
4219	NASDAQ	CBAN	Mon, Jan 13, 2020	15.40	15.40	15.09	15.09
4218	NASDAQ	CBAN	Fri, Jan 10, 2020	15.46	16.05	15.25	15.25
4217	NASDAQ	CBAN	Thu, Jan 9, 2020	15.49	16.30	15.41	15.47
4216	NASDAQ	CBAN	Wed, Jan 8, 2020	15.37	15.49	15.15	15.38
4215	NASDAQ	CBAN	Tue, Jan 7, 2020	15.52	15.59	15.32	15.38
4214	NASDAQ	CBAN	Mon, Jan 6, 2020	15.65	15.68	15.54	15.54
4213	NASDAQ	CBAN	Fri, Jan 3, 2020	15.65	15.85	15.65	15.66
4212	NASDAQ	CBAN	Thu, Jan 2, 2020	16.49	16.49	15.52	15.79
4211	NASDAQ	CBAN	Tue, Dec 31, 2019	16.17	16.50	15.17	16.50
4210	NASDAQ	CBAN	Mon, Dec 30, 2019	16.45	16.45	16.06	16.25
4209	NASDAQ	CBAN	Fri, Dec 27, 2019	16.37	16.45	16.34	16.45
4208	NASDAQ	CBAN	Thu, Dec 26, 2019	16.25	16.40	16.05	16.40
4207	NASDAQ	CBAN	Tue, Dec 24, 2019	16.10	16.22	16.10	16.22
4206	NASDAQ	CBAN	Mon, Dec 23, 2019	16.39	16.41	16.14	16.21
4205	NASDAQ	CBAN	Fri, Dec 20, 2019	16.16	16.40	16.10	16.10
4204	NASDAQ	CBAN	Thu, Dec 19, 2019	16.05	16.22	15.88	16.18
4203	NASDAQ	CBAN	Wed, Dec 18, 2019	16.31	16.50	16.00	16.06
4202	NASDAQ	CBAN	Tue, Dec 17, 2019	16.03	16.49	16.03	16.29
4201	NASDAQ	CBAN	Mon, Dec 16, 2019	16.03	16.50	16.03	16.38
4200	NASDAQ	CBAN	Fri, Dec 13, 2019	16.20	16.25	15.93	16.15
4199	NASDAQ	CBAN	Thu, Dec 12, 2019	16.24	16.25	16.09	16.22
4198	NASDAQ	CBAN	Wed, Dec 11, 2019	16.10	16.25	16.10	16.25
4197	NASDAQ	CBAN	Tue, Dec 10, 2019	15.51	16.25	15.51	16.24
4196	NASDAQ	CBAN	Mon, Dec 9, 2019	15.41	16.08	15.41	15.87
4195	NASDAQ	CBAN	Fri, Dec 6, 2019	15.50	16.02	15.41	15.86
4194	NASDAQ	CBAN	Thu, Dec 5, 2019	15.99	16.20	15.67	15.75
4193	NASDAQ	CBAN	Wed, Dec 4, 2019	16.10	16.14	16.05	16.05
4192	NASDAQ	CBAN	Tue, Dec 3, 2019	16.05	16.23	15.77	16.02
4191	NASDAQ	CBAN	Mon, Dec 2, 2019	15.88	16.25	15.88	15.93
4190	NASDAQ	CBAN	Fri, Nov 29, 2019	16.01	16.21	16.01	16.21
4189	NASDAQ	CBAN	Wed, Nov 27, 2019	16.23	16.25	16.01	16.19
4188	NASDAQ	CBAN	Tue, Nov 26, 2019	16.00	16.49	15.99	16.15
4187	NASDAQ	CBAN	Mon, Nov 25, 2019	15.63	16.33	15.63	15.81
4186	NASDAQ	CBAN	Fri, Nov 22, 2019	15.75	15.98	15.67	15.68
4185	NASDAQ	CBAN	Thu, Nov 21, 2019	15.61	16.04	15.45	15.84
4184	NASDAQ	CBAN	Wed, Nov 20, 2019	15.41	15.75	15.41	15.42
4183	NASDAQ	CBAN	Tue, Nov 19, 2019	15.73	15.75	15.54	15.75
4182	NASDAQ	CBAN	Mon, Nov 18, 2019	15.70	15.77	15.56	15.56
4181	NASDAQ	CBAN	Fri, Nov 15, 2019	15.63	15.75	15.54	15.69
4180	NASDAQ	CBAN	Thu, Nov 14, 2019	15.30	15.75	15.27	15.45
4179	NASDAQ	CBAN	Wed, Nov 13, 2019	15.64	15.75	15.46	15.57
4178	NASDAQ	CBAN	Tue, Nov 12, 2019	15.63	15.75	15.50	15.65
4177	NASDAQ	CBAN	Mon, Nov 11, 2019	15.45	15.70	15.36	15.70
4176	NASDAQ	CBAN	Fri, Nov 8, 2019	15.57	15.75	15.33	15.60
4175	NASDAQ	CBAN	Thu, Nov 7, 2019	15.74	15.98	15.59	15.63
4174	NASDAQ	CBAN	Wed, Nov 6, 2019	15.68	15.68	15.52	15.58
4173	NASDAQ	CBAN	Tue, Nov 5, 2019	15.55	15.75	15.51	15.71
4172	NASDAQ	CBAN	Mon, Nov 4, 2019	15.70	15.75	15.47	15.70
4171	NASDAQ	CBAN	Fri, Nov 1, 2019	15.33	15.75	15.33	15.75
4170	NASDAQ	CBAN	Thu, Oct 31, 2019	15.64	15.64	15.31	15.54
4169	NASDAQ	CBAN	Wed, Oct 30, 2019	15.69	15.69	15.16	15.55
4168	NASDAQ	CBAN	Tue, Oct 29, 2019	15.18	15.71	15.18	15.68
4167	NASDAQ	CBAN	Mon, Oct 28, 2019	15.65	15.73	15.48	15.53
4166	NASDAQ	CBAN	Fri, Oct 25, 2019	15.67	15.75	15.55	15.55
4165	NASDAQ	CBAN	Thu, Oct 24, 2019	15.62	15.76	15.50	15.62
4164	NASDAQ	CBAN	Wed, Oct 23, 2019	15.75	15.97	15.48	15.63
4163	NASDAQ	CBAN	Tue, Oct 22, 2019	15.75	15.75	15.62	15.73
4162	NASDAQ	CBAN	Mon, Oct 21, 2019	15.75	15.75	15.63	15.75
4161	NASDAQ	CBAN	Fri, Oct 18, 2019	15.40	15.75	15.40	15.75
4160	NASDAQ	CBAN	Thu, Oct 17, 2019	15.79	15.79	15.79	15.79
4159	NASDAQ	CBAN	Wed, Oct 16, 2019	15.79	15.79	15.35	15.69
4158	NASDAQ	CBAN	Tue, Oct 15, 2019	15.46	15.99	15.46	15.87
4157	NASDAQ	CBAN	Mon, Oct 14, 2019	15.61	15.91	15.42	15.75
4156	NASDAQ	CBAN	Fri, Oct 11, 2019	15.50	15.74	15.38	15.60
4155	NASDAQ	CBAN	Thu, Oct 10, 2019	15.49	15.54	15.10	15.30
4154	NASDAQ	CBAN	Wed, Oct 9, 2019	15.62	15.75	15.35	15.35
4153	NASDAQ	CBAN	Tue, Oct 8, 2019	15.47	15.60	15.45	15.45
4152	NASDAQ	CBAN	Mon, Oct 7, 2019	15.14	15.63	15.14	15.42
4151	NASDAQ	CBAN	Fri, Oct 4, 2019	15.00	15.25	14.95	15.08
4150	NASDAQ	CBAN	Thu, Oct 3, 2019	15.00	15.11	14.96	15.09
4149	NASDAQ	CBAN	Wed, Oct 2, 2019	15.12	15.30	14.96	14.96
4148	NASDAQ	CBAN	Tue, Oct 1, 2019	15.54	15.54	15.24	15.24
4147	NASDAQ	CBAN	Mon, Sep 30, 2019	15.25	15.60	15.25	15.35
4146	NASDAQ	CBAN	Fri, Sep 27, 2019	15.65	15.67	15.35	15.35
4145	NASDAQ	CBAN	Thu, Sep 26, 2019	15.84	15.84	15.35	15.37
4144	NASDAQ	CBAN	Wed, Sep 25, 2019	15.74	15.91	15.57	15.67
4143	NASDAQ	CBAN	Tue, Sep 24, 2019	16.00	16.24	15.40	15.74
4142	NASDAQ	CBAN	Mon, Sep 23, 2019	15.97	16.14	15.71	15.90
4141	NASDAQ	CBAN	Fri, Sep 20, 2019	15.79	16.25	15.53	16.25
4140	NASDAQ	CBAN	Thu, Sep 19, 2019	16.10	16.24	15.78	15.78
4139	NASDAQ	CBAN	Wed, Sep 18, 2019	16.20	16.25	15.89	16.13
4138	NASDAQ	CBAN	Tue, Sep 17, 2019	16.10	16.25	15.71	16.13
4137	NASDAQ	CBAN	Mon, Sep 16, 2019	15.98	16.25	15.77	16.05
4136	NASDAQ	CBAN	Fri, Sep 13, 2019	16.08	16.17	15.73	15.73
4135	NASDAQ	CBAN	Thu, Sep 12, 2019	15.39	16.25	15.39	16.15
4134	NASDAQ	CBAN	Wed, Sep 11, 2019	15.57	15.58	15.55	15.58
4133	NASDAQ	CBAN	Tue, Sep 10, 2019	15.32	15.45	15.32	15.36
4132	NASDAQ	CBAN	Mon, Sep 9, 2019	15.23	15.43	15.20	15.34
4131	NASDAQ	CBAN	Fri, Sep 6, 2019	15.59	15.70	15.23	15.25
4130	NASDAQ	CBAN	Thu, Sep 5, 2019	15.15	15.80	15.15	15.45
4129	NASDAQ	CBAN	Wed, Sep 4, 2019	15.54	15.95	15.54	15.66
4128	NASDAQ	CBAN	Tue, Sep 3, 2019	15.64	15.82	15.40	15.49
4127	NASDAQ	CBAN	Fri, Aug 30, 2019	15.79	15.96	15.79	15.96
4126	NASDAQ	CBAN	Thu, Aug 29, 2019	15.86	16.28	15.70	15.89
4125	NASDAQ	CBAN	Wed, Aug 28, 2019	15.82	16.00	15.41	15.90
4124	NASDAQ	CBAN	Tue, Aug 27, 2019	16.12	16.29	15.76	15.82
4123	NASDAQ	CBAN	Mon, Aug 26, 2019	15.57	16.33	15.35	16.33
4122	NASDAQ	CBAN	Fri, Aug 23, 2019	15.50	15.70	15.15	15.70
4121	NASDAQ	CBAN	Thu, Aug 22, 2019	15.84	15.97	15.74	15.74
4120	NASDAQ	CBAN	Wed, Aug 21, 2019	15.99	16.12	15.80	15.99
4119	NASDAQ	CBAN	Tue, Aug 20, 2019	16.50	16.50	16.02	16.15
4118	NASDAQ	CBAN	Mon, Aug 19, 2019	16.15	16.59	15.99	16.50
4117	NASDAQ	CBAN	Fri, Aug 16, 2019	15.97	16.08	15.85	16.08
4116	NASDAQ	CBAN	Thu, Aug 15, 2019	15.90	16.12	15.67	15.88
4115	NASDAQ	CBAN	Wed, Aug 14, 2019	16.08	16.15	15.76	15.76
4114	NASDAQ	CBAN	Tue, Aug 13, 2019	16.13	16.35	16.01	16.25
4113	NASDAQ	CBAN	Mon, Aug 12, 2019	16.33	16.50	16.05	16.36
4112	NASDAQ	CBAN	Fri, Aug 9, 2019	15.70	16.44	15.68	16.21
4111	NASDAQ	CBAN	Thu, Aug 8, 2019	16.15	16.84	16.15	16.51
4110	NASDAQ	CBAN	Wed, Aug 7, 2019	15.91	16.11	15.81	15.95
4109	NASDAQ	CBAN	Tue, Aug 6, 2019	16.11	16.14	15.99	16.05
4108	NASDAQ	CBAN	Mon, Aug 5, 2019	16.29	16.57	16.05	16.07
4107	NASDAQ	CBAN	Fri, Aug 2, 2019	16.28	16.44	16.13	16.13
4106	NASDAQ	CBAN	Thu, Aug 1, 2019	17.00	17.00	16.39	16.57
4105	NASDAQ	CBAN	Wed, Jul 31, 2019	16.80	16.99	16.72	16.75
4104	NASDAQ	CBAN	Tue, Jul 30, 2019	16.63	16.95	16.41	16.70
4103	NASDAQ	CBAN	Mon, Jul 29, 2019	16.47	16.75	16.31	16.31
4102	NASDAQ	CBAN	Fri, Jul 26, 2019	16.33	16.70	16.33	16.45
4101	NASDAQ	CBAN	Thu, Jul 25, 2019	16.30	16.34	16.03	16.30
4100	NASDAQ	CBAN	Wed, Jul 24, 2019	16.24	16.37	16.24	16.30
4099	NASDAQ	CBAN	Tue, Jul 23, 2019	16.63	16.63	16.15	16.41
4098	NASDAQ	CBAN	Mon, Jul 22, 2019	16.72	16.72	16.19	16.44
4097	NASDAQ	CBAN	Fri, Jul 19, 2019	16.10	16.68	16.10	16.68
4096	NASDAQ	CBAN	Thu, Jul 18, 2019	16.11	16.38	16.08	16.38
4095	NASDAQ	CBAN	Wed, Jul 17, 2019	16.42	16.55	16.04	16.06
4094	NASDAQ	CBAN	Tue, Jul 16, 2019	16.17	16.61	15.67	16.41
4093	NASDAQ	CBAN	Mon, Jul 15, 2019	16.35	16.40	16.17	16.33
4092	NASDAQ	CBAN	Fri, Jul 12, 2019	16.44	16.69	16.35	16.46
4091	NASDAQ	CBAN	Thu, Jul 11, 2019	16.60	16.98	16.43	16.60
4090	NASDAQ	CBAN	Wed, Jul 10, 2019	16.98	17.23	16.65	16.72
4089	NASDAQ	CBAN	Tue, Jul 9, 2019	17.29	17.30	16.69	16.90
4088	NASDAQ	CBAN	Mon, Jul 8, 2019	16.98	17.36	16.80	17.22
4087	NASDAQ	CBAN	Fri, Jul 5, 2019	16.98	17.00	16.64	16.94
4086	NASDAQ	CBAN	Wed, Jul 3, 2019	17.00	17.00	16.85	16.98
4085	NASDAQ	CBAN	Tue, Jul 2, 2019	16.81	17.20	16.77	16.96
4084	NASDAQ	CBAN	Mon, Jul 1, 2019	17.01	17.40	16.56	16.92
4083	NASDAQ	CBAN	Fri, Jun 28, 2019	16.97	17.40	16.93	16.95
4082	NASDAQ	CBAN	Thu, Jun 27, 2019	16.77	17.00	16.77	17.00
4081	NASDAQ	CBAN	Wed, Jun 26, 2019	16.72	17.00	16.72	17.00
4080	NASDAQ	CBAN	Tue, Jun 25, 2019	16.32	16.75	16.32	16.66
4079	NASDAQ	CBAN	Mon, Jun 24, 2019	16.63	16.75	16.31	16.35
4078	NASDAQ	CBAN	Fri, Jun 21, 2019	16.79	17.40	16.51	16.75
4077	NASDAQ	CBAN	Thu, Jun 20, 2019	16.63	16.75	16.50	16.75
4076	NASDAQ	CBAN	Wed, Jun 19, 2019	16.75	16.80	16.40	16.75
4075	NASDAQ	CBAN	Tue, Jun 18, 2019	16.66	16.75	16.50	16.60
4074	NASDAQ	CBAN	Mon, Jun 17, 2019	16.94	17.00	16.55	16.75
4073	NASDAQ	CBAN	Fri, Jun 14, 2019	16.91	17.00	16.91	16.97
4072	NASDAQ	CBAN	Thu, Jun 13, 2019	16.94	17.00	16.78	16.91
4071	NASDAQ	CBAN	Wed, Jun 12, 2019	16.99	17.16	16.60	16.92
4070	NASDAQ	CBAN	Tue, Jun 11, 2019	16.88	17.00	16.88	16.91
4069	NASDAQ	CBAN	Mon, Jun 10, 2019	16.69	17.00	16.57	16.72
4068	NASDAQ	CBAN	Fri, Jun 7, 2019	16.48	17.00	16.48	16.54
4067	NASDAQ	CBAN	Thu, Jun 6, 2019	16.94	16.96	16.26	16.75
4066	NASDAQ	CBAN	Wed, Jun 5, 2019	16.74	16.99	16.44	16.85
4065	NASDAQ	CBAN	Tue, Jun 4, 2019	17.00	17.00	16.47	16.81
4064	NASDAQ	CBAN	Mon, Jun 3, 2019	17.39	17.39	16.06	16.99
4063	NASDAQ	CBAN	Fri, May 31, 2019	16.60	17.05	16.32	16.70
4062	NASDAQ	CBAN	Thu, May 30, 2019	16.93	17.30	16.38	17.00
4061	NASDAQ	CBAN	Wed, May 29, 2019	16.67	17.16	16.43	16.60
4060	NASDAQ	CBAN	Tue, May 28, 2019	16.71	16.97	16.59	16.70
4059	NASDAQ	CBAN	Fri, May 24, 2019	16.53	16.75	16.52	16.75
4058	NASDAQ	CBAN	Thu, May 23, 2019	16.38	17.00	16.38	16.52
4057	NASDAQ	CBAN	Wed, May 22, 2019	17.11	17.22	16.55	16.76
4056	NASDAQ	CBAN	Tue, May 21, 2019	17.06	17.06	16.38	17.00
4055	NASDAQ	CBAN	Mon, May 20, 2019	17.03	17.10	16.96	16.97
4054	NASDAQ	CBAN	Fri, May 17, 2019	17.14	17.25	17.00	17.20
4053	NASDAQ	CBAN	Thu, May 16, 2019	17.20	17.49	17.19	17.25
4052	NASDAQ	CBAN	Wed, May 15, 2019	17.15	17.51	17.00	17.25
4051	NASDAQ	CBAN	Tue, May 14, 2019	17.25	17.39	16.92	17.20
4050	NASDAQ	CBAN	Mon, May 13, 2019	17.54	17.54	17.08	17.28
4049	NASDAQ	CBAN	Fri, May 10, 2019	17.20	17.75	17.04	17.69
4048	NASDAQ	CBAN	Thu, May 9, 2019	16.95	17.75	16.95	17.37
4047	NASDAQ	CBAN	Wed, May 8, 2019	17.22	17.45	16.81	17.20
4046	NASDAQ	CBAN	Tue, May 7, 2019	17.55	17.55	17.40	17.41
4045	NASDAQ	CBAN	Mon, May 6, 2019	17.45	17.58	16.99	17.40
4044	NASDAQ	CBAN	Fri, May 3, 2019	17.72	17.72	17.37	17.57
4043	NASDAQ	CBAN	Thu, May 2, 2019	17.44	17.53	17.44	17.53
4042	NASDAQ	CBAN	Wed, May 1, 2019	16.97	17.43	16.95	17.29
4041	NASDAQ	CBAN	Tue, Apr 30, 2019	16.78	17.43	16.70	17.11
4040	NASDAQ	CBAN	Mon, Apr 29, 2019	17.07	17.39	16.74	17.03
4039	NASDAQ	CBAN	Fri, Apr 26, 2019	16.73	17.44	16.73	17.44
4038	NASDAQ	CBAN	Thu, Apr 25, 2019	17.01	17.22	17.01	17.22
4037	NASDAQ	CBAN	Wed, Apr 24, 2019	16.75	16.75	16.75	16.75
4036	NASDAQ	CBAN	Tue, Apr 23, 2019	0.00	0.00	0.00	16.99
4035	NASDAQ	CBAN	Mon, Apr 22, 2019	16.64	17.38	16.64	16.99
4034	NASDAQ	CBAN	Thu, Apr 18, 2019	17.39	17.40	16.77	17.09
4033	NASDAQ	CBAN	Wed, Apr 17, 2019	16.81	17.60	16.71	16.83
4032	NASDAQ	CBAN	Tue, Apr 16, 2019	17.75	17.75	16.96	17.12
4031	NASDAQ	CBAN	Mon, Apr 15, 2019	17.68	17.75	17.25	17.75
4030	NASDAQ	CBAN	Fri, Apr 12, 2019	17.75	17.75	17.40	17.75
4029	NASDAQ	CBAN	Thu, Apr 11, 2019	17.00	17.51	16.64	17.15
4028	NASDAQ	CBAN	Wed, Apr 10, 2019	17.94	17.97	16.30	16.61
4027	NASDAQ	CBAN	Tue, Apr 9, 2019	16.80	17.99	16.80	17.97
4026	NASDAQ	CBAN	Mon, Apr 8, 2019	17.61	17.94	17.56	17.70
4025	NASDAQ	CBAN	Fri, Apr 5, 2019	17.40	18.95	16.66	17.49
4024	NASDAQ	CBAN	Thu, Apr 4, 2019	16.61	18.00	16.57	18.00
4023	NASDAQ	CBAN	Wed, Apr 3, 2019	17.00	17.51	16.44	16.44
4022	NASDAQ	CBAN	Tue, Apr 2, 2019	17.00	17.05	16.92	17.00
4021	NASDAQ	CBAN	Mon, Apr 1, 2019	17.05	17.60	16.96	17.02
4020	NASDAQ	CBAN	Fri, Mar 29, 2019	17.49	17.51	17.10	17.10
4019	NASDAQ	CBAN	Thu, Mar 28, 2019	17.05	17.55	16.55	17.11
4018	NASDAQ	CBAN	Wed, Mar 27, 2019	16.55	17.00	16.24	17.00
4017	NASDAQ	CBAN	Tue, Mar 26, 2019	16.72	16.72	16.20	16.55
4016	NASDAQ	CBAN	Mon, Mar 25, 2019	16.95	16.98	16.37	16.55
4015	NASDAQ	CBAN	Fri, Mar 22, 2019	16.75	16.75	16.50	16.50
4014	NASDAQ	CBAN	Thu, Mar 21, 2019	17.06	17.27	16.27	16.40
4013	NASDAQ	CBAN	Wed, Mar 20, 2019	16.73	16.90	16.38	16.70
4012	NASDAQ	CBAN	Tue, Mar 19, 2019	0.00	0.00	0.00	17.67
4011	NASDAQ	CBAN	Mon, Mar 18, 2019	0.00	0.00	0.00	17.67
4010	NASDAQ	CBAN	Fri, Mar 15, 2019	17.53	17.93	17.15	17.67
4009	NASDAQ	CBAN	Thu, Mar 14, 2019	17.52	17.81	17.22	17.80
4008	NASDAQ	CBAN	Wed, Mar 13, 2019	16.76	17.50	16.70	17.50
4007	NASDAQ	CBAN	Tue, Mar 12, 2019	16.75	17.03	16.67	16.98
4006	NASDAQ	CBAN	Mon, Mar 11, 2019	16.62	16.81	16.50	16.50
4005	NASDAQ	CBAN	Fri, Mar 8, 2019	17.40	17.40	17.40	17.40
4004	NASDAQ	CBAN	Thu, Mar 7, 2019	17.29	17.30	17.05	17.05
4003	NASDAQ	CBAN	Wed, Mar 6, 2019	16.75	17.48	16.75	17.40
4002	NASDAQ	CBAN	Mon, Mar 4, 2019	16.88	16.88	16.50	16.51
4001	NASDAQ	CBAN	Fri, Mar 1, 2019	0.00	0.00	0.00	16.08
4000	NASDAQ	CBAN	Wed, Feb 27, 2019	16.08	16.08	16.08	16.08
3999	NASDAQ	CBAN	Tue, Feb 26, 2019	15.89	16.58	15.89	16.58
3998	NASDAQ	CBAN	Mon, Feb 25, 2019	16.35	16.35	16.00	16.08
3997	NASDAQ	CBAN	Fri, Feb 22, 2019	16.10	17.10	15.81	16.35
3996	NASDAQ	CBAN	Thu, Feb 21, 2019	15.38	16.37	15.38	16.04
3995	NASDAQ	CBAN	Wed, Feb 20, 2019	15.91	15.95	15.60	15.63
3994	NASDAQ	CBAN	Tue, Feb 19, 2019	15.85	16.63	15.81	15.81
3993	NASDAQ	CBAN	Fri, Feb 15, 2019	16.33	16.33	15.85	15.85
3992	NASDAQ	CBAN	Thu, Feb 14, 2019	16.00	16.00	15.85	15.85
3991	NASDAQ	CBAN	Wed, Feb 13, 2019	15.99	16.71	15.75	16.22
3990	NASDAQ	CBAN	Tue, Feb 12, 2019	15.98	16.00	15.98	16.00
3989	NASDAQ	CBAN	Mon, Feb 11, 2019	15.75	15.75	15.66	15.66
3988	NASDAQ	CBAN	Fri, Feb 8, 2019	15.31	15.99	15.31	15.95
3987	NASDAQ	CBAN	Thu, Feb 7, 2019	16.00	16.00	16.00	16.00
3986	NASDAQ	CBAN	Wed, Feb 6, 2019	0.00	0.00	0.00	15.71
3985	NASDAQ	CBAN	Tue, Feb 5, 2019	15.74	16.56	15.67	15.71
3984	NASDAQ	CBAN	Mon, Feb 4, 2019	15.70	15.75	15.58	15.75
3983	NASDAQ	CBAN	Fri, Feb 1, 2019	15.60	15.70	15.60	15.60
3982	NASDAQ	CBAN	Thu, Jan 31, 2019	15.50	15.70	15.50	15.70
3981	NASDAQ	CBAN	Wed, Jan 30, 2019	15.35	15.75	15.31	15.50
3980	NASDAQ	CBAN	Tue, Jan 29, 2019	15.00	15.75	15.00	15.75
3979	NASDAQ	CBAN	Mon, Jan 28, 2019	0.00	0.00	0.00	15.75
3978	NASDAQ	CBAN	Fri, Jan 25, 2019	0.00	0.00	0.00	15.75
3977	NASDAQ	CBAN	Thu, Jan 24, 2019	15.38	15.75	15.06	15.75
3976	NASDAQ	CBAN	Wed, Jan 23, 2019	15.50	15.50	15.11	15.33
3975	NASDAQ	CBAN	Tue, Jan 22, 2019	0.00	0.00	0.00	15.69
3974	NASDAQ	CBAN	Fri, Jan 18, 2019	0.00	0.00	0.00	15.69
3973	NASDAQ	CBAN	Thu, Jan 17, 2019	15.75	15.75	15.69	15.69
3972	NASDAQ	CBAN	Wed, Jan 16, 2019	15.00	15.74	15.00	15.50
3971	NASDAQ	CBAN	Tue, Jan 15, 2019	15.50	15.50	15.03	15.03
3970	NASDAQ	CBAN	Mon, Jan 14, 2019	0.00	0.00	0.00	15.36
3969	NASDAQ	CBAN	Fri, Jan 11, 2019	15.01	15.36	15.00	15.36
3968	NASDAQ	CBAN	Thu, Jan 10, 2019	15.32	15.32	15.08	15.08
3967	NASDAQ	CBAN	Wed, Jan 9, 2019	0.00	0.00	0.00	15.32
3966	NASDAQ	CBAN	Tue, Jan 8, 2019	15.00	15.32	15.00	15.32
3965	NASDAQ	CBAN	Mon, Jan 7, 2019	15.01	15.72	15.01	15.19
3964	NASDAQ	CBAN	Fri, Jan 4, 2019	15.27	15.29	14.53	14.53
3963	NASDAQ	CBAN	Thu, Jan 3, 2019	14.57	14.57	14.57	14.57
3962	NASDAQ	CBAN	Wed, Jan 2, 2019	0.00	0.00	0.00	14.60
3961	NASDAQ	CBAN	Mon, Dec 31, 2018	14.60	14.60	14.60	14.60
3960	NASDAQ	CBAN	Fri, Dec 28, 2018	14.38	14.38	14.38	14.38
3959	NASDAQ	CBAN	Thu, Dec 27, 2018	14.24	15.37	14.20	14.37
3958	NASDAQ	CBAN	Wed, Dec 26, 2018	14.00	14.91	14.00	14.91
3957	NASDAQ	CBAN	Mon, Dec 24, 2018	0.00	0.00	0.00	15.60
3956	NASDAQ	CBAN	Fri, Dec 21, 2018	14.57	15.60	13.89	15.60
3955	NASDAQ	CBAN	Thu, Dec 20, 2018	15.00	15.00	14.50	14.50
3954	NASDAQ	CBAN	Wed, Dec 19, 2018	16.02	16.02	14.50	14.60
3953	NASDAQ	CBAN	Tue, Dec 18, 2018	15.90	16.69	15.53	16.15
3952	NASDAQ	CBAN	Mon, Dec 17, 2018	16.08	16.30	16.00	16.10
3951	NASDAQ	CBAN	Fri, Dec 14, 2018	17.00	17.00	16.06	16.15
3950	NASDAQ	CBAN	Thu, Dec 13, 2018	17.33	17.33	16.42	16.42
3949	NASDAQ	CBAN	Wed, Dec 12, 2018	17.00	17.00	16.25	16.33
3948	NASDAQ	CBAN	Tue, Dec 11, 2018	15.30	17.50	12.29	17.50
3947	NASDAQ	CBAN	Mon, Dec 10, 2018	16.60	16.60	16.20	16.20
3946	NASDAQ	CBAN	Fri, Dec 7, 2018	16.20	16.60	16.20	16.60
3945	NASDAQ	CBAN	Thu, Dec 6, 2018	16.20	17.29	16.20	16.50
3944	NASDAQ	CBAN	Tue, Dec 4, 2018	17.49	17.49	16.25	16.35
3943	NASDAQ	CBAN	Mon, Dec 3, 2018	16.51	17.81	16.51	16.86
3942	NASDAQ	CBAN	Fri, Nov 30, 2018	16.31	17.99	16.31	17.15
3941	NASDAQ	CBAN	Thu, Nov 29, 2018	0.00	0.00	0.00	16.80
3940	NASDAQ	CBAN	Wed, Nov 28, 2018	16.85	17.00	16.02	16.80
3939	NASDAQ	CBAN	Tue, Nov 27, 2018	17.00	17.00	17.00	17.00
3938	NASDAQ	CBAN	Mon, Nov 26, 2018	16.85	17.00	16.85	17.00
3937	NASDAQ	CBAN	Fri, Nov 23, 2018	16.85	16.93	16.85	16.93
3936	NASDAQ	CBAN	Wed, Nov 21, 2018	16.85	16.85	16.85	16.85
3935	NASDAQ	CBAN	Tue, Nov 20, 2018	16.85	17.00	16.85	17.00
3934	NASDAQ	CBAN	Mon, Nov 19, 2018	17.00	17.00	16.85	16.85
3933	NASDAQ	CBAN	Fri, Nov 16, 2018	16.85	16.85	16.85	16.85
3932	NASDAQ	CBAN	Thu, Nov 15, 2018	17.04	17.08	17.00	17.00
3931	NASDAQ	CBAN	Wed, Nov 14, 2018	16.85	16.85	16.85	16.85
3930	NASDAQ	CBAN	Tue, Nov 13, 2018	16.89	17.00	16.85	16.94
3929	NASDAQ	CBAN	Mon, Nov 12, 2018	17.20	17.39	16.85	16.85
3928	NASDAQ	CBAN	Fri, Nov 9, 2018	17.28	17.51	16.85	17.00
3927	NASDAQ	CBAN	Thu, Nov 8, 2018	17.26	17.26	17.26	17.26
3926	NASDAQ	CBAN	Wed, Nov 7, 2018	17.34	18.04	17.34	18.04
3925	NASDAQ	CBAN	Tue, Nov 6, 2018	0.00	0.00	0.00	17.55
3924	NASDAQ	CBAN	Mon, Nov 5, 2018	17.82	18.00	17.55	17.55
3923	NASDAQ	CBAN	Fri, Nov 2, 2018	18.20	18.20	17.12	17.12
3922	NASDAQ	CBAN	Thu, Nov 1, 2018	16.78	17.87	16.78	17.87
3921	NASDAQ	CBAN	Wed, Oct 31, 2018	16.59	17.05	16.57	16.62
3920	NASDAQ	CBAN	Tue, Oct 30, 2018	17.07	17.12	16.10	16.57
3919	NASDAQ	CBAN	Mon, Oct 29, 2018	17.55	17.55	17.05	17.06
3918	NASDAQ	CBAN	Fri, Oct 26, 2018	17.25	18.17	17.25	18.11
3917	NASDAQ	CBAN	Thu, Oct 25, 2018	17.07	17.07	17.07	17.07
3916	NASDAQ	CBAN	Wed, Oct 24, 2018	17.00	17.46	17.00	17.46
3915	NASDAQ	CBAN	Tue, Oct 23, 2018	17.70	17.70	17.70	17.70
3914	NASDAQ	CBAN	Mon, Oct 22, 2018	0.00	0.00	0.00	17.55
3913	NASDAQ	CBAN	Fri, Oct 19, 2018	17.25	17.76	17.01	17.55
3912	NASDAQ	CBAN	Thu, Oct 18, 2018	17.55	17.55	17.55	17.55
3911	NASDAQ	CBAN	Wed, Oct 17, 2018	17.51	17.66	17.51	17.66
3910	NASDAQ	CBAN	Tue, Oct 16, 2018	17.80	17.80	17.55	17.60
3909	NASDAQ	CBAN	Mon, Oct 15, 2018	17.67	17.72	17.65	17.69
3908	NASDAQ	CBAN	Fri, Oct 12, 2018	17.91	17.95	17.50	17.66
3907	NASDAQ	CBAN	Thu, Oct 11, 2018	17.70	17.95	17.59	17.89
3906	NASDAQ	CBAN	Wed, Oct 10, 2018	17.81	18.10	17.70	17.70
3905	NASDAQ	CBAN	Tue, Oct 9, 2018	18.01	18.04	17.60	17.60
3904	NASDAQ	CBAN	Mon, Oct 8, 2018	18.18	18.18	18.04	18.18
3903	NASDAQ	CBAN	Fri, Oct 5, 2018	18.02	18.19	18.00	18.18
3902	NASDAQ	CBAN	Thu, Oct 4, 2018	18.19	18.20	17.99	18.20
3901	NASDAQ	CBAN	Wed, Oct 3, 2018	18.00	18.25	18.00	18.20
3900	NASDAQ	CBAN	Tue, Oct 2, 2018	18.00	18.14	18.00	18.14
3899	NASDAQ	CBAN	Mon, Oct 1, 2018	17.97	18.59	17.97	18.00
3898	NASDAQ	CBAN	Fri, Sep 28, 2018	18.25	18.35	17.80	17.80
3897	NASDAQ	CBAN	Thu, Sep 27, 2018	19.00	19.20	18.15	18.15
3896	NASDAQ	CBAN	Wed, Sep 26, 2018	18.00	19.00	18.00	18.95
3895	NASDAQ	CBAN	Tue, Sep 25, 2018	18.40	18.50	18.40	18.50
3894	NASDAQ	CBAN	Mon, Sep 24, 2018	18.40	18.40	18.40	18.40
3893	NASDAQ	CBAN	Fri, Sep 21, 2018	18.50	18.50	18.50	18.50
3892	NASDAQ	CBAN	Thu, Sep 20, 2018	18.10	18.49	18.10	18.10
3891	NASDAQ	CBAN	Wed, Sep 19, 2018	18.00	18.41	18.00	18.10
3890	NASDAQ	CBAN	Tue, Sep 18, 2018	17.80	18.35	17.80	18.10
3889	NASDAQ	CBAN	Mon, Sep 17, 2018	18.30	18.40	17.75	17.80
3888	NASDAQ	CBAN	Fri, Sep 14, 2018	17.50	18.40	17.25	17.25
3887	NASDAQ	CBAN	Thu, Sep 13, 2018	17.60	18.00	17.50	17.50
3886	NASDAQ	CBAN	Wed, Sep 12, 2018	17.70	18.40	17.70	17.90
3885	NASDAQ	CBAN	Tue, Sep 11, 2018	18.50	18.50	17.25	17.25
3884	NASDAQ	CBAN	Mon, Sep 10, 2018	18.10	18.35	18.10	18.35
3883	NASDAQ	CBAN	Fri, Sep 7, 2018	18.25	18.25	18.20	18.20
3882	NASDAQ	CBAN	Thu, Sep 6, 2018	17.55	18.05	17.55	18.05
3881	NASDAQ	CBAN	Wed, Sep 5, 2018	18.25	18.25	18.00	18.01
3880	NASDAQ	CBAN	Tue, Sep 4, 2018	18.00	18.25	17.90	18.25
3879	NASDAQ	CBAN	Fri, Aug 31, 2018	18.00	18.25	18.00	18.00
3878	NASDAQ	CBAN	Thu, Aug 30, 2018	18.00	18.05	17.66	18.00
3877	NASDAQ	CBAN	Wed, Aug 29, 2018	18.00	18.00	17.51	17.75
3876	NASDAQ	CBAN	Tue, Aug 28, 2018	17.50	17.50	17.35	17.40
3875	NASDAQ	CBAN	Mon, Aug 27, 2018	18.00	18.00	17.25	17.30
3874	NASDAQ	CBAN	Fri, Aug 24, 2018	0.00	0.00	0.00	17.70
3873	NASDAQ	CBAN	Thu, Aug 23, 2018	0.00	0.00	0.00	17.70
3872	NASDAQ	CBAN	Wed, Aug 22, 2018	17.75	17.75	17.70	17.70
3871	NASDAQ	CBAN	Tue, Aug 21, 2018	17.75	17.75	17.75	17.75
3870	NASDAQ	CBAN	Mon, Aug 20, 2018	17.35	17.85	17.35	17.85
3869	NASDAQ	CBAN	Fri, Aug 17, 2018	17.20	17.20	17.20	17.20
3868	NASDAQ	CBAN	Thu, Aug 16, 2018	17.60	17.60	17.50	17.50
3867	NASDAQ	CBAN	Wed, Aug 15, 2018	17.70	17.75	17.65	17.75
3866	NASDAQ	CBAN	Tue, Aug 14, 2018	17.55	17.75	17.55	17.75
3865	NASDAQ	CBAN	Mon, Aug 13, 2018	17.45	17.60	17.35	17.60
3864	NASDAQ	CBAN	Fri, Aug 10, 2018	17.38	17.45	17.31	17.40
3863	NASDAQ	CBAN	Thu, Aug 9, 2018	17.35	17.40	17.25	17.35
3862	NASDAQ	CBAN	Wed, Aug 8, 2018	17.25	17.45	17.25	17.45
3861	NASDAQ	CBAN	Tue, Aug 7, 2018	17.14	17.15	17.14	17.15
3860	NASDAQ	CBAN	Mon, Aug 6, 2018	17.22	17.22	17.10	17.10
3859	NASDAQ	CBAN	Fri, Aug 3, 2018	17.00	17.05	17.00	17.05
3858	NASDAQ	CBAN	Thu, Aug 2, 2018	16.75	16.80	16.70	16.75
3857	NASDAQ	CBAN	Wed, Aug 1, 2018	16.70	17.12	16.70	16.70
3856	NASDAQ	CBAN	Tue, Jul 31, 2018	17.10	17.45	16.50	16.55
3855	NASDAQ	CBAN	Mon, Jul 30, 2018	17.40	17.42	17.21	17.21
3854	NASDAQ	CBAN	Fri, Jul 27, 2018	0.00	0.00	0.00	17.50
3853	NASDAQ	CBAN	Thu, Jul 26, 2018	17.50	17.50	17.50	17.50
3852	NASDAQ	CBAN	Wed, Jul 25, 2018	17.60	17.60	17.50	17.50
3851	NASDAQ	CBAN	Tue, Jul 24, 2018	17.54	17.55	17.40	17.40
3850	NASDAQ	CBAN	Fri, Jul 20, 2018	17.55	17.55	17.45	17.45
3849	NASDAQ	CBAN	Thu, Jul 19, 2018	17.55	17.55	17.55	17.55
3848	NASDAQ	CBAN	Wed, Jul 18, 2018	17.70	17.70	17.70	17.70
3847	NASDAQ	CBAN	Tue, Jul 17, 2018	17.75	17.75	17.70	17.70
3846	NASDAQ	CBAN	Mon, Jul 16, 2018	17.55	17.90	17.55	17.60
3845	NASDAQ	CBAN	Fri, Jul 13, 2018	17.55	18.00	17.55	17.60
3844	NASDAQ	CBAN	Thu, Jul 12, 2018	0.00	0.00	0.00	17.55
3843	NASDAQ	CBAN	Wed, Jul 11, 2018	17.70	17.80	17.55	17.55
3842	NASDAQ	CBAN	Tue, Jul 10, 2018	17.77	18.05	17.77	17.80
3841	NASDAQ	CBAN	Mon, Jul 9, 2018	17.91	17.95	17.50	17.50
3840	NASDAQ	CBAN	Fri, Jul 6, 2018	17.70	18.00	17.40	17.50
3839	NASDAQ	CBAN	Thu, Jul 5, 2018	17.06	17.50	17.06	17.50
3838	NASDAQ	CBAN	Tue, Jul 3, 2018	17.50	17.50	17.30	17.35
3837	NASDAQ	CBAN	Mon, Jul 2, 2018	17.20	17.80	17.00	17.70
3836	NASDAQ	CBAN	Fri, Jun 29, 2018	17.05	17.05	16.80	16.90
3835	NASDAQ	CBAN	Thu, Jun 28, 2018	16.90	16.90	16.50	16.70
3834	NASDAQ	CBAN	Wed, Jun 27, 2018	17.00	17.00	16.85	16.90
3833	NASDAQ	CBAN	Tue, Jun 26, 2018	16.45	17.40	16.35	16.95
3832	NASDAQ	CBAN	Mon, Jun 25, 2018	0.00	0.00	0.00	16.50
3831	NASDAQ	CBAN	Fri, Jun 22, 2018	17.13	17.13	16.35	16.50
3830	NASDAQ	CBAN	Thu, Jun 21, 2018	0.00	0.00	0.00	16.95
3829	NASDAQ	CBAN	Wed, Jun 20, 2018	17.00	17.00	16.93	16.95
3828	NASDAQ	CBAN	Tue, Jun 19, 2018	18.00	18.00	17.10	17.11
3827	NASDAQ	CBAN	Mon, Jun 18, 2018	16.75	16.90	16.20	16.90
3826	NASDAQ	CBAN	Fri, Jun 15, 2018	16.67	16.75	16.67	16.75
3825	NASDAQ	CBAN	Thu, Jun 14, 2018	16.65	16.75	16.65	16.70
3824	NASDAQ	CBAN	Wed, Jun 13, 2018	15.90	16.86	15.85	16.86
3823	NASDAQ	CBAN	Tue, Jun 12, 2018	15.80	15.90	15.80	15.90
3822	NASDAQ	CBAN	Mon, Jun 11, 2018	15.85	15.85	15.85	15.85
3821	NASDAQ	CBAN	Fri, Jun 8, 2018	15.85	15.85	15.50	15.55
3820	NASDAQ	CBAN	Thu, Jun 7, 2018	16.00	16.00	15.73	15.75
3819	NASDAQ	CBAN	Wed, Jun 6, 2018	16.05	16.50	15.65	15.65
3818	NASDAQ	CBAN	Tue, Jun 5, 2018	15.80	16.13	15.45	16.00
3817	NASDAQ	CBAN	Mon, Jun 4, 2018	16.00	16.00	15.35	15.60
3816	NASDAQ	CBAN	Fri, Jun 1, 2018	15.90	16.10	15.59	16.00
3815	NASDAQ	CBAN	Thu, May 31, 2018	15.90	16.30	15.70	16.10
3814	NASDAQ	CBAN	Wed, May 30, 2018	16.60	16.60	16.00	16.00
3813	NASDAQ	CBAN	Tue, May 29, 2018	15.90	16.75	15.44	16.60
3812	NASDAQ	CBAN	Fri, May 25, 2018	15.54	16.20	15.54	15.90
3811	NASDAQ	CBAN	Thu, May 24, 2018	16.35	16.35	15.50	16.00
3810	NASDAQ	CBAN	Wed, May 23, 2018	16.45	16.50	16.20	16.35
3809	NASDAQ	CBAN	Tue, May 22, 2018	16.30	16.30	15.31	16.10
3808	NASDAQ	CBAN	Mon, May 21, 2018	16.90	16.90	16.55	16.55
3807	NASDAQ	CBAN	Fri, May 18, 2018	0.00	0.00	0.00	16.90
3806	NASDAQ	CBAN	Thu, May 17, 2018	16.90	16.90	16.90	16.90
3805	NASDAQ	CBAN	Wed, May 16, 2018	17.00	17.00	16.50	16.50
3804	NASDAQ	CBAN	Tue, May 15, 2018	0.00	0.00	0.00	16.40
3803	NASDAQ	CBAN	Mon, May 14, 2018	16.85	17.00	16.40	16.40
3802	NASDAQ	CBAN	Fri, May 11, 2018	16.70	16.70	16.70	16.70
3801	NASDAQ	CBAN	Thu, May 10, 2018	0.00	0.00	0.00	16.05
3800	NASDAQ	CBAN	Wed, May 9, 2018	16.38	16.43	15.50	16.05
3799	NASDAQ	CBAN	Tue, May 8, 2018	16.70	16.70	16.30	16.30
3798	NASDAQ	CBAN	Mon, May 7, 2018	16.51	16.51	16.51	16.51
3797	NASDAQ	CBAN	Fri, May 4, 2018	17.40	17.40	16.80	16.80
3796	NASDAQ	CBAN	Thu, May 3, 2018	16.50	16.72	16.50	16.70
3795	NASDAQ	CBAN	Wed, May 2, 2018	16.80	17.75	16.05	16.65
3794	NASDAQ	CBAN	Tue, May 1, 2018	16.40	16.70	16.10	16.70
3793	NASDAQ	CBAN	Mon, Apr 30, 2018	16.40	16.60	16.35	16.35
3792	NASDAQ	CBAN	Fri, Apr 27, 2018	16.45	17.65	16.30	16.30
3791	NASDAQ	CBAN	Thu, Apr 26, 2018	16.45	16.93	16.05	16.25
3790	NASDAQ	CBAN	Wed, Apr 25, 2018	16.30	16.70	16.10	16.25
3789	NASDAQ	CBAN	Tue, Apr 24, 2018	16.15	17.60	16.00	16.35
3788	NASDAQ	CBAN	Mon, Apr 23, 2018	16.10	17.75	16.10	17.75
3787	NASDAQ	CBAN	Fri, Apr 20, 2018	16.15	16.50	16.10	16.20
3786	NASDAQ	CBAN	Thu, Apr 19, 2018	16.00	17.00	16.00	16.00
3785	NASDAQ	CBAN	Wed, Apr 18, 2018	15.35	15.76	15.35	15.75
3784	NASDAQ	CBAN	Tue, Apr 17, 2018	15.30	15.60	15.25	15.60
3783	NASDAQ	CBAN	Mon, Apr 16, 2018	15.35	15.35	15.35	15.35
3782	NASDAQ	CBAN	Fri, Apr 13, 2018	0.00	0.00	0.00	15.65
3781	NASDAQ	CBAN	Thu, Apr 12, 2018	16.10	16.10	15.40	15.65
3780	NASDAQ	CBAN	Wed, Apr 11, 2018	15.95	16.00	15.95	16.00
3779	NASDAQ	CBAN	Tue, Apr 10, 2018	15.95	16.30	15.63	16.05
3778	NASDAQ	CBAN	Mon, Apr 9, 2018	15.30	16.20	15.30	15.80
3777	NASDAQ	CBAN	Fri, Apr 6, 2018	0.00	0.00	0.00	16.35
3776	NASDAQ	CBAN	Thu, Apr 5, 2018	0.00	0.00	0.00	16.35
3775	NASDAQ	CBAN	Wed, Apr 4, 2018	15.41	16.35	15.01	16.35
3774	NASDAQ	CBAN	Tue, Apr 3, 2018	15.85	16.00	15.25	15.35
3773	NASDAQ	CBAN	Mon, Apr 2, 2018	16.00	16.60	15.40	16.00
3772	NASDAQ	CBAN	Thu, Mar 29, 2018	17.10	17.25	16.20	17.00
3771	NASDAQ	CBAN	Wed, Mar 28, 2018	17.10	17.70	16.05	17.05
3770	NASDAQ	CBAN	Tue, Mar 27, 2018	18.00	18.95	17.19	17.30
3769	NASDAQ	CBAN	Mon, Mar 26, 2018	16.00	19.50	16.00	19.50
3768	NASDAQ	CBAN	Fri, Mar 23, 2018	16.70	16.70	16.65	16.70
3767	NASDAQ	CBAN	Thu, Mar 22, 2018	16.25	16.70	15.00	16.70
3766	NASDAQ	CBAN	Wed, Mar 21, 2018	15.31	16.10	15.01	15.80
3765	NASDAQ	CBAN	Tue, Mar 20, 2018	17.40	17.40	15.71	16.90
3764	NASDAQ	CBAN	Mon, Mar 19, 2018	15.70	16.55	15.55	16.50
3763	NASDAQ	CBAN	Fri, Mar 16, 2018	15.70	16.95	15.70	16.70
3762	NASDAQ	CBAN	Thu, Mar 15, 2018	15.64	15.65	15.55	15.65
3761	NASDAQ	CBAN	Wed, Mar 14, 2018	15.45	15.45	15.45	15.45
3760	NASDAQ	CBAN	Tue, Mar 13, 2018	15.05	15.30	15.05	15.29
3759	NASDAQ	CBAN	Mon, Mar 12, 2018	15.00	15.25	14.65	15.25
3758	NASDAQ	CBAN	Fri, Mar 9, 2018	14.85	15.05	14.85	15.05
3757	NASDAQ	CBAN	Thu, Mar 8, 2018	14.59	15.00	14.59	15.00
3756	NASDAQ	CBAN	Wed, Mar 7, 2018	14.45	15.10	14.45	14.85
3755	NASDAQ	CBAN	Tue, Mar 6, 2018	14.95	15.10	14.70	14.80
3754	NASDAQ	CBAN	Mon, Mar 5, 2018	14.30	14.85	14.30	14.85
3753	NASDAQ	CBAN	Fri, Mar 2, 2018	14.45	14.65	14.33	14.65
3752	NASDAQ	CBAN	Thu, Mar 1, 2018	14.06	14.40	14.06	14.40
3751	NASDAQ	CBAN	Wed, Feb 28, 2018	14.05	14.35	14.05	14.13
3750	NASDAQ	CBAN	Tue, Feb 27, 2018	0.00	0.00	0.00	14.40
3749	NASDAQ	CBAN	Mon, Feb 26, 2018	14.40	14.40	14.40	14.40
3748	NASDAQ	CBAN	Fri, Feb 23, 2018	0.00	0.00	0.00	14.15
3747	NASDAQ	CBAN	Thu, Feb 22, 2018	14.20	14.20	14.15	14.15
3746	NASDAQ	CBAN	Wed, Feb 21, 2018	14.10	14.20	14.05	14.05
3745	NASDAQ	CBAN	Tue, Feb 20, 2018	14.05	14.10	13.75	14.05
3744	NASDAQ	CBAN	Fri, Feb 16, 2018	13.85	14.20	13.85	14.10
3743	NASDAQ	CBAN	Thu, Feb 15, 2018	13.90	14.15	13.90	14.00
3742	NASDAQ	CBAN	Wed, Feb 14, 2018	13.95	13.95	13.65	13.95
3741	NASDAQ	CBAN	Tue, Feb 13, 2018	13.73	14.00	13.65	13.70
3740	NASDAQ	CBAN	Mon, Feb 12, 2018	14.00	14.20	13.55	13.80
3739	NASDAQ	CBAN	Fri, Feb 9, 2018	13.95	13.95	13.95	13.95
3738	NASDAQ	CBAN	Thu, Feb 8, 2018	13.80	13.80	13.80	13.80
3737	NASDAQ	CBAN	Wed, Feb 7, 2018	13.85	13.85	13.65	13.65
3736	NASDAQ	CBAN	Tue, Feb 6, 2018	14.40	14.40	13.51	13.80
3735	NASDAQ	CBAN	Mon, Feb 5, 2018	14.45	14.45	14.35	14.40
3734	NASDAQ	CBAN	Fri, Feb 2, 2018	14.35	14.35	14.35	14.35
3733	NASDAQ	CBAN	Thu, Feb 1, 2018	0.00	0.00	0.00	14.35
3732	NASDAQ	CBAN	Wed, Jan 31, 2018	14.35	14.60	14.35	14.35
3731	NASDAQ	CBAN	Tue, Jan 30, 2018	14.35	14.35	14.35	14.35
3730	NASDAQ	CBAN	Mon, Jan 29, 2018	14.40	14.40	14.35	14.35
3729	NASDAQ	CBAN	Fri, Jan 26, 2018	14.55	14.65	14.55	14.55
3728	NASDAQ	CBAN	Thu, Jan 25, 2018	14.35	14.60	14.35	14.40
3727	NASDAQ	CBAN	Wed, Jan 24, 2018	14.60	14.60	14.35	14.60
3726	NASDAQ	CBAN	Tue, Jan 23, 2018	14.60	14.60	14.60	14.60
3725	NASDAQ	CBAN	Mon, Jan 22, 2018	14.55	14.60	14.55	14.60
3724	NASDAQ	CBAN	Fri, Jan 19, 2018	14.40	14.40	14.35	14.40
3723	NASDAQ	CBAN	Thu, Jan 18, 2018	14.60	14.60	14.60	14.60
3722	NASDAQ	CBAN	Wed, Jan 17, 2018	14.50	14.50	14.40	14.45
3721	NASDAQ	CBAN	Tue, Jan 16, 2018	14.40	14.50	14.06	14.50
3720	NASDAQ	CBAN	Fri, Jan 12, 2018	14.40	14.70	14.30	14.40
3719	NASDAQ	CBAN	Thu, Jan 11, 2018	14.65	14.65	14.40	14.50
3718	NASDAQ	CBAN	Wed, Jan 10, 2018	14.45	14.70	14.40	14.50
3717	NASDAQ	CBAN	Tue, Jan 9, 2018	14.25	14.50	14.15	14.40
3716	NASDAQ	CBAN	Mon, Jan 8, 2018	14.65	14.65	14.30	14.60
3715	NASDAQ	CBAN	Fri, Jan 5, 2018	14.45	14.70	14.45	14.46
3714	NASDAQ	CBAN	Thu, Jan 4, 2018	14.55	14.58	14.40	14.58
3713	NASDAQ	CBAN	Wed, Jan 3, 2018	14.40	14.75	14.10	14.75
3712	NASDAQ	CBAN	Tue, Jan 2, 2018	14.54	14.60	14.40	14.40
3711	NASDAQ	CBAN	Fri, Dec 29, 2017	14.50	14.60	14.50	14.60
3710	NASDAQ	CBAN	Thu, Dec 28, 2017	14.60	14.60	14.55	14.60
3709	NASDAQ	CBAN	Wed, Dec 27, 2017	14.40	14.40	14.40	14.40
3708	NASDAQ	CBAN	Tue, Dec 26, 2017	14.60	14.75	14.60	14.70
3707	NASDAQ	CBAN	Fri, Dec 22, 2017	14.15	14.60	14.15	14.60
3706	NASDAQ	CBAN	Thu, Dec 21, 2017	14.09	14.35	14.09	14.25
3705	NASDAQ	CBAN	Wed, Dec 20, 2017	14.45	14.55	14.41	14.55
3704	NASDAQ	CBAN	Tue, Dec 19, 2017	14.05	14.60	14.00	14.45
3703	NASDAQ	CBAN	Mon, Dec 18, 2017	14.48	14.48	14.10	14.10
3702	NASDAQ	CBAN	Fri, Dec 15, 2017	14.45	14.50	14.30	14.30
3701	NASDAQ	CBAN	Thu, Dec 14, 2017	14.45	14.45	14.12	14.25
3700	NASDAQ	CBAN	Wed, Dec 13, 2017	14.21	14.45	14.21	14.40
3699	NASDAQ	CBAN	Tue, Dec 12, 2017	14.29	14.29	14.23	14.23
3698	NASDAQ	CBAN	Mon, Dec 11, 2017	13.61	14.05	13.61	14.00
3697	NASDAQ	CBAN	Fri, Dec 8, 2017	14.20	14.45	14.20	14.25
3696	NASDAQ	CBAN	Thu, Dec 7, 2017	14.00	14.20	13.80	14.20
3695	NASDAQ	CBAN	Wed, Dec 6, 2017	14.20	14.20	14.20	14.20
3694	NASDAQ	CBAN	Tue, Dec 5, 2017	14.08	14.20	14.08	14.20
3693	NASDAQ	CBAN	Mon, Dec 4, 2017	14.15	14.15	14.00	14.00
3692	NASDAQ	CBAN	Fri, Dec 1, 2017	13.90	14.15	13.90	14.15
3691	NASDAQ	CBAN	Thu, Nov 30, 2017	14.00	14.00	14.00	14.00
3690	NASDAQ	CBAN	Wed, Nov 29, 2017	14.00	14.02	13.75	13.80
3689	NASDAQ	CBAN	Tue, Nov 28, 2017	13.94	14.00	13.94	14.00
3688	NASDAQ	CBAN	Mon, Nov 27, 2017	13.85	14.00	13.85	14.00
3687	NASDAQ	CBAN	Fri, Nov 24, 2017	14.00	14.00	14.00	14.00
3686	NASDAQ	CBAN	Wed, Nov 22, 2017	13.80	13.95	13.55	13.95
3685	NASDAQ	CBAN	Tue, Nov 21, 2017	14.00	14.00	13.50	13.60
3684	NASDAQ	CBAN	Mon, Nov 20, 2017	13.95	14.00	13.95	14.00
3683	NASDAQ	CBAN	Fri, Nov 17, 2017	14.00	14.00	14.00	14.00
3682	NASDAQ	CBAN	Thu, Nov 16, 2017	13.80	14.00	13.80	14.00
3681	NASDAQ	CBAN	Wed, Nov 15, 2017	0.00	0.00	0.00	14.15
3680	NASDAQ	CBAN	Tue, Nov 14, 2017	14.00	14.15	14.00	14.15
3679	NASDAQ	CBAN	Mon, Nov 13, 2017	13.70	14.00	13.70	14.00
3678	NASDAQ	CBAN	Fri, Nov 10, 2017	14.00	14.00	13.85	13.85
3677	NASDAQ	CBAN	Thu, Nov 9, 2017	14.15	14.15	14.00	14.00
3676	NASDAQ	CBAN	Wed, Nov 8, 2017	13.80	14.15	13.80	14.15
3675	NASDAQ	CBAN	Tue, Nov 7, 2017	13.95	14.20	13.95	13.95
3674	NASDAQ	CBAN	Mon, Nov 6, 2017	14.10	14.10	14.01	14.01
3673	NASDAQ	CBAN	Fri, Nov 3, 2017	14.25	14.25	14.25	14.25
3672	NASDAQ	CBAN	Thu, Nov 2, 2017	13.90	14.40	13.90	14.30
3671	NASDAQ	CBAN	Wed, Nov 1, 2017	13.80	13.90	13.80	13.90
3670	NASDAQ	CBAN	Tue, Oct 31, 2017	13.50	13.50	13.50	13.50
3669	NASDAQ	CBAN	Mon, Oct 30, 2017	0.00	0.00	0.00	13.90
3668	NASDAQ	CBAN	Fri, Oct 27, 2017	13.90	13.90	13.90	13.90
3667	NASDAQ	CBAN	Thu, Oct 26, 2017	0.00	0.00	0.00	13.70
3666	NASDAQ	CBAN	Wed, Oct 25, 2017	13.50	13.70	13.50	13.70
3665	NASDAQ	CBAN	Tue, Oct 24, 2017	14.00	14.00	13.68	13.90
3664	NASDAQ	CBAN	Mon, Oct 23, 2017	13.95	14.00	13.61	13.95
3663	NASDAQ	CBAN	Fri, Oct 20, 2017	13.75	13.75	13.75	13.75
3662	NASDAQ	CBAN	Thu, Oct 19, 2017	13.70	14.26	13.70	13.95
3661	NASDAQ	CBAN	Wed, Oct 18, 2017	13.80	13.80	13.50	13.50
3660	NASDAQ	CBAN	Tue, Oct 17, 2017	14.20	14.20	14.00	14.00
3659	NASDAQ	CBAN	Mon, Oct 16, 2017	0.00	0.00	0.00	13.45
3658	NASDAQ	CBAN	Fri, Oct 13, 2017	13.30	13.45	13.30	13.45
3657	NASDAQ	CBAN	Thu, Oct 12, 2017	13.30	13.45	13.10	13.10
3656	NASDAQ	CBAN	Wed, Oct 11, 2017	13.30	13.30	13.30	13.30
3655	NASDAQ	CBAN	Tue, Oct 10, 2017	13.30	13.31	13.30	13.30
3654	NASDAQ	CBAN	Mon, Oct 9, 2017	13.65	13.65	13.30	13.30
3653	NASDAQ	CBAN	Fri, Oct 6, 2017	13.49	13.70	13.00	13.70
3652	NASDAQ	CBAN	Thu, Oct 5, 2017	0.00	0.00	0.00	13.72
3651	NASDAQ	CBAN	Wed, Oct 4, 2017	13.84	13.84	13.35	13.72
3650	NASDAQ	CBAN	Tue, Oct 3, 2017	13.75	13.80	13.75	13.75
3649	NASDAQ	CBAN	Mon, Oct 2, 2017	13.78	13.80	13.75	13.80
3648	NASDAQ	CBAN	Fri, Sep 29, 2017	13.50	13.75	13.50	13.75
3647	NASDAQ	CBAN	Thu, Sep 28, 2017	13.65	13.65	13.65	13.65
3646	NASDAQ	CBAN	Wed, Sep 27, 2017	0.00	0.00	0.00	13.35
3645	NASDAQ	CBAN	Tue, Sep 26, 2017	13.65	13.65	13.35	13.35
3644	NASDAQ	CBAN	Mon, Sep 25, 2017	13.60	13.85	13.57	13.65
3643	NASDAQ	CBAN	Fri, Sep 22, 2017	0.00	0.00	0.00	13.35
3642	NASDAQ	CBAN	Wed, Sep 20, 2017	0.00	0.00	0.00	13.35
3641	NASDAQ	CBAN	Tue, Sep 19, 2017	0.00	0.00	0.00	13.35
3640	NASDAQ	CBAN	Mon, Sep 18, 2017	13.55	14.20	13.33	13.35
3639	NASDAQ	CBAN	Fri, Sep 15, 2017	13.30	13.75	13.30	13.75
3638	NASDAQ	CBAN	Thu, Sep 14, 2017	13.30	13.75	13.20	13.20
3637	NASDAQ	CBAN	Wed, Sep 13, 2017	13.45	13.45	13.40	13.40
3636	NASDAQ	CBAN	Tue, Sep 12, 2017	13.30	13.35	13.30	13.30
3635	NASDAQ	CBAN	Mon, Sep 11, 2017	13.20	13.45	13.20	13.45
3634	NASDAQ	CBAN	Fri, Sep 8, 2017	13.20	13.20	13.10	13.20
3633	NASDAQ	CBAN	Thu, Sep 7, 2017	13.30	13.30	13.30	13.30
3632	NASDAQ	CBAN	Wed, Sep 6, 2017	12.90	13.35	12.90	13.35
3631	NASDAQ	CBAN	Tue, Sep 5, 2017	13.30	13.50	13.30	13.30
3630	NASDAQ	CBAN	Fri, Sep 1, 2017	13.30	13.31	13.30	13.30
3629	NASDAQ	CBAN	Thu, Aug 31, 2017	13.50	13.70	13.30	13.30
3628	NASDAQ	CBAN	Wed, Aug 30, 2017	12.05	13.05	11.10	12.90
3627	NASDAQ	CBAN	Tue, Aug 29, 2017	13.30	13.55	13.30	13.55
3626	NASDAQ	CBAN	Mon, Aug 28, 2017	14.20	14.20	13.30	13.30
3625	NASDAQ	CBAN	Thu, Aug 24, 2017	13.25	13.50	13.15	13.30
3624	NASDAQ	CBAN	Tue, Aug 22, 2017	0.00	0.00	0.00	13.80
3623	NASDAQ	CBAN	Mon, Aug 21, 2017	14.08	14.08	13.80	13.80
3622	NASDAQ	CBAN	Fri, Aug 18, 2017	14.20	14.20	12.65	12.65
3621	NASDAQ	CBAN	Thu, Aug 17, 2017	0.00	0.00	0.00	14.00
3620	NASDAQ	CBAN	Wed, Aug 16, 2017	13.66	14.00	13.60	14.00
3619	NASDAQ	CBAN	Tue, Aug 15, 2017	13.60	13.60	13.60	13.60
3618	NASDAQ	CBAN	Mon, Aug 14, 2017	13.70	13.70	13.70	13.70
3617	NASDAQ	CBAN	Fri, Aug 11, 2017	13.70	13.70	13.60	13.70
3616	NASDAQ	CBAN	Thu, Aug 10, 2017	13.61	13.61	13.61	13.61
3615	NASDAQ	CBAN	Wed, Aug 9, 2017	13.60	13.70	13.50	13.50
3614	NASDAQ	CBAN	Tue, Aug 8, 2017	13.75	13.80	13.60	13.60
3613	NASDAQ	CBAN	Mon, Aug 7, 2017	13.75	13.80	13.75	13.75
3612	NASDAQ	CBAN	Fri, Aug 4, 2017	13.65	13.70	13.65	13.70
3611	NASDAQ	CBAN	Thu, Aug 3, 2017	14.00	14.00	14.00	14.00
3610	NASDAQ	CBAN	Wed, Aug 2, 2017	0.00	0.00	0.00	13.85
3609	NASDAQ	CBAN	Tue, Aug 1, 2017	13.86	14.00	13.85	13.85
3608	NASDAQ	CBAN	Mon, Jul 31, 2017	13.95	14.05	13.95	14.05
3607	NASDAQ	CBAN	Fri, Jul 28, 2017	0.00	0.00	0.00	13.85
3606	NASDAQ	CBAN	Thu, Jul 27, 2017	13.85	13.85	13.85	13.85
3605	NASDAQ	CBAN	Wed, Jul 26, 2017	13.85	13.85	13.75	13.85
3604	NASDAQ	CBAN	Tue, Jul 25, 2017	13.87	14.00	13.85	13.85
3603	NASDAQ	CBAN	Mon, Jul 24, 2017	13.85	13.95	13.85	13.85
3602	NASDAQ	CBAN	Fri, Jul 21, 2017	13.85	13.85	13.85	13.85
3601	NASDAQ	CBAN	Thu, Jul 20, 2017	0.00	0.00	0.00	13.85
3600	NASDAQ	CBAN	Wed, Jul 19, 2017	13.55	13.85	13.55	13.85
3599	NASDAQ	CBAN	Tue, Jul 18, 2017	13.70	13.95	13.70	13.85
3598	NASDAQ	CBAN	Mon, Jul 17, 2017	0.00	0.00	0.00	13.70
3597	NASDAQ	CBAN	Fri, Jul 14, 2017	13.70	13.70	13.70	13.70
3596	NASDAQ	CBAN	Thu, Jul 13, 2017	13.50	13.51	13.50	13.51
3595	NASDAQ	CBAN	Wed, Jul 12, 2017	0.00	0.00	0.00	13.50
3594	NASDAQ	CBAN	Tue, Jul 11, 2017	13.50	13.60	13.50	13.50
3593	NASDAQ	CBAN	Mon, Jul 10, 2017	0.00	0.00	0.00	13.50
3592	NASDAQ	CBAN	Fri, Jul 7, 2017	13.50	13.50	13.50	13.50
3591	NASDAQ	CBAN	Thu, Jul 6, 2017	0.00	0.00	0.00	13.55
3590	NASDAQ	CBAN	Wed, Jul 5, 2017	13.50	13.55	13.50	13.55
3589	NASDAQ	CBAN	Mon, Jul 3, 2017	13.66	13.66	13.66	13.66
3588	NASDAQ	CBAN	Fri, Jun 30, 2017	13.70	13.70	13.60	13.70
3587	NASDAQ	CBAN	Thu, Jun 29, 2017	13.70	13.80	13.50	13.50
3586	NASDAQ	CBAN	Wed, Jun 28, 2017	13.50	13.57	13.50	13.50
3585	NASDAQ	CBAN	Tue, Jun 27, 2017	13.70	13.70	13.50	13.50
3584	NASDAQ	CBAN	Mon, Jun 26, 2017	0.00	0.00	0.00	13.70
3583	NASDAQ	CBAN	Fri, Jun 23, 2017	13.70	13.70	13.70	13.70
3582	NASDAQ	CBAN	Thu, Jun 22, 2017	0.00	0.00	0.00	13.55
3581	NASDAQ	CBAN	Wed, Jun 21, 2017	13.50	13.55	13.50	13.55
3580	NASDAQ	CBAN	Tue, Jun 20, 2017	13.50	13.50	13.50	13.50
3579	NASDAQ	CBAN	Mon, Jun 19, 2017	13.50	13.65	13.50	13.50
3578	NASDAQ	CBAN	Fri, Jun 16, 2017	13.50	13.65	13.50	13.65
3577	NASDAQ	CBAN	Thu, Jun 15, 2017	13.60	13.65	13.50	13.65
3576	NASDAQ	CBAN	Wed, Jun 14, 2017	0.00	0.00	0.00	13.50
3575	NASDAQ	CBAN	Tue, Jun 13, 2017	13.64	13.64	13.50	13.50
3574	NASDAQ	CBAN	Mon, Jun 12, 2017	13.65	13.65	13.50	13.65
3573	NASDAQ	CBAN	Fri, Jun 9, 2017	0.00	0.00	0.00	13.60
3572	NASDAQ	CBAN	Thu, Jun 8, 2017	13.55	13.60	13.55	13.60
3571	NASDAQ	CBAN	Wed, Jun 7, 2017	13.50	13.60	13.50	13.60
3570	NASDAQ	CBAN	Tue, Jun 6, 2017	13.50	13.55	13.50	13.55
3569	NASDAQ	CBAN	Mon, Jun 5, 2017	13.57	13.57	13.50	13.50
3568	NASDAQ	CBAN	Fri, Jun 2, 2017	13.55	13.55	13.50	13.50
3567	NASDAQ	CBAN	Thu, Jun 1, 2017	13.55	13.55	13.45	13.45
3566	NASDAQ	CBAN	Wed, May 31, 2017	13.48	13.55	13.45	13.55
3565	NASDAQ	CBAN	Tue, May 30, 2017	13.50	13.50	13.50	13.50
3564	NASDAQ	CBAN	Fri, May 26, 2017	0.00	0.00	0.00	13.55
3563	NASDAQ	CBAN	Thu, May 25, 2017	0.00	0.00	0.00	13.55
3562	NASDAQ	CBAN	Wed, May 24, 2017	0.00	0.00	0.00	13.55
3561	NASDAQ	CBAN	Tue, May 23, 2017	13.55	13.55	13.55	13.55
3560	NASDAQ	CBAN	Mon, May 22, 2017	13.55	13.63	13.50	13.50
3559	NASDAQ	CBAN	Fri, May 19, 2017	13.50	13.65	13.50	13.65
3558	NASDAQ	CBAN	Thu, May 18, 2017	13.65	13.65	13.50	13.55
3557	NASDAQ	CBAN	Wed, May 17, 2017	13.50	13.55	13.50	13.50
3556	NASDAQ	CBAN	Tue, May 16, 2017	0.00	0.00	0.00	13.65
3555	NASDAQ	CBAN	Mon, May 15, 2017	13.50	13.65	13.50	13.65
3554	NASDAQ	CBAN	Fri, May 12, 2017	13.65	13.65	13.65	13.65
3553	NASDAQ	CBAN	Thu, May 11, 2017	13.50	13.53	13.50	13.50
3552	NASDAQ	CBAN	Wed, May 10, 2017	13.55	13.55	13.50	13.55
3551	NASDAQ	CBAN	Tue, May 9, 2017	13.51	13.70	13.50	13.55
3550	NASDAQ	CBAN	Mon, May 8, 2017	13.70	13.70	13.56	13.65
3549	NASDAQ	CBAN	Fri, May 5, 2017	13.50	13.55	13.50	13.50
3548	NASDAQ	CBAN	Thu, May 4, 2017	0.00	0.00	0.00	13.50
3547	NASDAQ	CBAN	Wed, May 3, 2017	13.50	13.50	13.50	13.50
3546	NASDAQ	CBAN	Tue, May 2, 2017	13.55	13.75	13.50	13.55
3545	NASDAQ	CBAN	Mon, May 1, 2017	13.55	13.70	13.50	13.70
3544	NASDAQ	CBAN	Fri, Apr 28, 2017	13.55	13.70	13.50	13.50
3543	NASDAQ	CBAN	Thu, Apr 27, 2017	13.60	13.61	13.55	13.60
3542	NASDAQ	CBAN	Wed, Apr 26, 2017	13.60	13.60	13.60	13.60
3541	NASDAQ	CBAN	Tue, Apr 25, 2017	13.80	13.80	13.65	13.70
3540	NASDAQ	CBAN	Mon, Apr 24, 2017	13.60	13.66	13.60	13.66
3539	NASDAQ	CBAN	Fri, Apr 21, 2017	13.75	13.75	13.65	13.65
3538	NASDAQ	CBAN	Thu, Apr 20, 2017	13.55	13.68	13.55	13.68
3537	NASDAQ	CBAN	Wed, Apr 19, 2017	13.60	13.65	13.60	13.60
3536	NASDAQ	CBAN	Tue, Apr 18, 2017	13.80	13.80	13.55	13.55
3535	NASDAQ	CBAN	Mon, Apr 17, 2017	13.72	13.75	13.60	13.60
3534	NASDAQ	CBAN	Thu, Apr 13, 2017	13.85	13.85	13.60	13.60
3533	NASDAQ	CBAN	Tue, Apr 11, 2017	13.67	13.70	13.65	13.65
3532	NASDAQ	CBAN	Mon, Apr 10, 2017	13.80	13.80	13.65	13.65
3531	NASDAQ	CBAN	Fri, Apr 7, 2017	13.80	13.80	13.80	13.80
3530	NASDAQ	CBAN	Thu, Apr 6, 2017	13.65	13.68	13.65	13.65
3529	NASDAQ	CBAN	Wed, Apr 5, 2017	13.62	13.80	13.62	13.80
3528	NASDAQ	CBAN	Tue, Apr 4, 2017	13.85	13.85	13.55	13.55
3527	NASDAQ	CBAN	Mon, Apr 3, 2017	13.80	14.00	13.50	13.55
3526	NASDAQ	CBAN	Fri, Mar 31, 2017	13.75	14.00	13.75	13.85
3525	NASDAQ	CBAN	Thu, Mar 30, 2017	13.75	13.95	13.75	13.80
3524	NASDAQ	CBAN	Wed, Mar 29, 2017	13.95	13.95	13.65	13.75
3523	NASDAQ	CBAN	Tue, Mar 28, 2017	13.86	13.95	13.75	13.85
3522	NASDAQ	CBAN	Mon, Mar 27, 2017	13.85	13.85	13.85	13.85
3521	NASDAQ	CBAN	Fri, Mar 24, 2017	13.65	13.65	13.65	13.65
3520	NASDAQ	CBAN	Thu, Mar 23, 2017	13.75	13.78	13.68	13.78
3519	NASDAQ	CBAN	Wed, Mar 22, 2017	13.60	13.95	13.60	13.95
3518	NASDAQ	CBAN	Tue, Mar 21, 2017	14.00	14.00	13.70	14.00
3517	NASDAQ	CBAN	Mon, Mar 20, 2017	14.05	14.05	14.00	14.00
3516	NASDAQ	CBAN	Fri, Mar 17, 2017	14.05	14.05	14.05	14.05
3515	NASDAQ	CBAN	Thu, Mar 16, 2017	14.06	14.07	13.99	13.99
3514	NASDAQ	CBAN	Wed, Mar 15, 2017	14.05	14.15	13.85	13.85
3513	NASDAQ	CBAN	Tue, Mar 14, 2017	14.00	14.10	13.50	14.05
3512	NASDAQ	CBAN	Mon, Mar 13, 2017	13.60	14.20	13.53	14.00
3511	NASDAQ	CBAN	Fri, Mar 10, 2017	14.00	14.00	13.65	13.65
3510	NASDAQ	CBAN	Thu, Mar 9, 2017	13.80	14.00	13.80	13.80
3509	NASDAQ	CBAN	Wed, Mar 8, 2017	13.80	14.00	13.80	13.80
3508	NASDAQ	CBAN	Tue, Mar 7, 2017	13.85	14.00	13.80	13.80
3507	NASDAQ	CBAN	Mon, Mar 6, 2017	14.20	14.20	14.00	14.00
3506	NASDAQ	CBAN	Fri, Mar 3, 2017	14.21	14.40	14.21	14.25
3505	NASDAQ	CBAN	Thu, Mar 2, 2017	14.10	14.35	14.00	14.35
3504	NASDAQ	CBAN	Wed, Mar 1, 2017	13.80	14.55	13.75	13.80
3503	NASDAQ	CBAN	Tue, Feb 28, 2017	13.80	13.80	13.65	13.70
3502	NASDAQ	CBAN	Mon, Feb 27, 2017	14.05	14.05	13.65	13.90
3501	NASDAQ	CBAN	Fri, Feb 24, 2017	13.55	14.00	13.51	14.00
3500	NASDAQ	CBAN	Thu, Feb 23, 2017	14.05	14.05	13.50	13.80
3499	NASDAQ	CBAN	Wed, Feb 22, 2017	13.95	13.95	13.85	13.95
3498	NASDAQ	CBAN	Tue, Feb 21, 2017	13.95	14.00	13.93	13.95
3497	NASDAQ	CBAN	Fri, Feb 17, 2017	13.85	13.85	13.85	13.85
3496	NASDAQ	CBAN	Thu, Feb 16, 2017	13.88	13.88	13.75	13.75
3495	NASDAQ	CBAN	Wed, Feb 15, 2017	13.85	13.85	13.80	13.85
3494	NASDAQ	CBAN	Tue, Feb 14, 2017	13.55	13.64	13.50	13.64
3493	NASDAQ	CBAN	Mon, Feb 13, 2017	13.65	13.80	13.65	13.68
3492	NASDAQ	CBAN	Fri, Feb 10, 2017	13.82	13.82	13.82	13.82
3491	NASDAQ	CBAN	Thu, Feb 9, 2017	13.82	13.85	13.80	13.85
3490	NASDAQ	CBAN	Wed, Feb 8, 2017	13.85	13.85	13.78	13.80
3489	NASDAQ	CBAN	Tue, Feb 7, 2017	13.80	13.85	13.59	13.59
3488	NASDAQ	CBAN	Mon, Feb 6, 2017	13.95	13.95	13.55	13.90
3487	NASDAQ	CBAN	Fri, Feb 3, 2017	13.65	13.80	13.65	13.65
3486	NASDAQ	CBAN	Thu, Feb 2, 2017	13.70	13.95	13.65	13.90
3485	NASDAQ	CBAN	Wed, Feb 1, 2017	13.95	13.95	13.50	13.85
3484	NASDAQ	CBAN	Tue, Jan 31, 2017	13.70	13.90	13.68	13.85
3483	NASDAQ	CBAN	Mon, Jan 30, 2017	13.50	13.50	13.50	13.50
3482	NASDAQ	CBAN	Fri, Jan 27, 2017	0.00	0.00	0.00	13.70
3481	NASDAQ	CBAN	Thu, Jan 26, 2017	13.70	13.70	13.69	13.70
3480	NASDAQ	CBAN	Wed, Jan 25, 2017	13.56	13.70	13.50	13.55
3479	NASDAQ	CBAN	Tue, Jan 24, 2017	13.53	13.53	13.53	13.53
3478	NASDAQ	CBAN	Mon, Jan 23, 2017	13.75	13.85	13.75	13.85
3477	NASDAQ	CBAN	Fri, Jan 20, 2017	13.50	13.75	13.50	13.65
3476	NASDAQ	CBAN	Thu, Jan 19, 2017	13.20	13.70	13.20	13.55
3475	NASDAQ	CBAN	Wed, Jan 18, 2017	13.60	14.00	13.50	13.55
3474	NASDAQ	CBAN	Tue, Jan 17, 2017	13.50	13.70	13.50	13.65
3473	NASDAQ	CBAN	Fri, Jan 13, 2017	13.50	14.00	13.50	13.55
3472	NASDAQ	CBAN	Thu, Jan 12, 2017	13.65	14.20	13.50	13.55
3471	NASDAQ	CBAN	Wed, Jan 11, 2017	13.55	13.65	13.55	13.65
3470	NASDAQ	CBAN	Tue, Jan 10, 2017	13.50	13.65	13.50	13.55
3469	NASDAQ	CBAN	Mon, Jan 9, 2017	13.65	13.65	13.56	13.65
3468	NASDAQ	CBAN	Fri, Jan 6, 2017	13.65	13.65	13.05	13.60
3467	NASDAQ	CBAN	Thu, Jan 5, 2017	13.65	13.65	13.50	13.50
3466	NASDAQ	CBAN	Wed, Jan 4, 2017	13.45	13.70	13.31	13.60
3465	NASDAQ	CBAN	Tue, Jan 3, 2017	13.30	13.30	13.00	13.30
3464	NASDAQ	CBAN	Fri, Dec 30, 2016	13.15	13.30	12.80	13.20
3463	NASDAQ	CBAN	Thu, Dec 29, 2016	12.90	13.04	12.90	13.04
3462	NASDAQ	CBAN	Wed, Dec 28, 2016	12.90	12.90	12.79	12.79
3461	NASDAQ	CBAN	Tue, Dec 27, 2016	12.70	12.85	12.65	12.80
3460	NASDAQ	CBAN	Fri, Dec 23, 2016	12.10	12.55	12.10	12.55
3459	NASDAQ	CBAN	Thu, Dec 22, 2016	12.05	12.60	12.05	12.50
3458	NASDAQ	CBAN	Wed, Dec 21, 2016	12.01	12.45	12.01	12.40
3457	NASDAQ	CBAN	Tue, Dec 20, 2016	12.00	12.30	12.00	12.13
3456	NASDAQ	CBAN	Mon, Dec 19, 2016	12.00	12.00	11.33	11.33
3455	NASDAQ	CBAN	Fri, Dec 16, 2016	12.30	12.30	12.00	12.00
3454	NASDAQ	CBAN	Thu, Dec 15, 2016	11.45	12.40	11.25	12.30
3453	NASDAQ	CBAN	Wed, Dec 14, 2016	12.10	12.38	11.15	11.15
3452	NASDAQ	CBAN	Tue, Dec 13, 2016	11.75	12.41	11.75	12.41
3451	NASDAQ	CBAN	Mon, Dec 12, 2016	11.85	12.00	11.85	12.00
3450	NASDAQ	CBAN	Fri, Dec 9, 2016	11.95	12.18	11.15	12.00
3449	NASDAQ	CBAN	Thu, Dec 8, 2016	12.25	12.45	11.85	11.85
3448	NASDAQ	CBAN	Wed, Dec 7, 2016	11.75	12.55	11.75	11.95
3447	NASDAQ	CBAN	Tue, Dec 6, 2016	11.45	11.70	11.45	11.65
3446	NASDAQ	CBAN	Mon, Dec 5, 2016	11.70	11.70	11.35	11.55
3445	NASDAQ	CBAN	Fri, Dec 2, 2016	11.25	11.65	11.25	11.50
3444	NASDAQ	CBAN	Thu, Dec 1, 2016	11.35	11.35	11.15	11.20
3443	NASDAQ	CBAN	Wed, Nov 30, 2016	11.20	11.30	11.15	11.30
3442	NASDAQ	CBAN	Tue, Nov 29, 2016	11.20	11.25	11.20	11.23
3441	NASDAQ	CBAN	Mon, Nov 28, 2016	11.19	11.20	10.82	11.15
3440	NASDAQ	CBAN	Fri, Nov 25, 2016	10.90	11.15	10.90	11.15
3439	NASDAQ	CBAN	Wed, Nov 23, 2016	11.20	11.20	10.75	10.90
3438	NASDAQ	CBAN	Tue, Nov 22, 2016	10.80	11.15	10.80	11.15
3437	NASDAQ	CBAN	Mon, Nov 21, 2016	10.50	10.75	10.50	10.70
3436	NASDAQ	CBAN	Fri, Nov 18, 2016	10.35	10.65	10.35	10.45
3435	NASDAQ	CBAN	Thu, Nov 17, 2016	10.60	10.60	10.50	10.55
3434	NASDAQ	CBAN	Wed, Nov 16, 2016	10.35	10.65	10.30	10.60
3433	NASDAQ	CBAN	Tue, Nov 15, 2016	10.35	10.35	10.20	10.30
3432	NASDAQ	CBAN	Mon, Nov 14, 2016	10.20	10.30	10.13	10.13
3431	NASDAQ	CBAN	Fri, Nov 11, 2016	10.00	10.20	10.00	10.20
3430	NASDAQ	CBAN	Thu, Nov 10, 2016	9.95	10.15	9.45	9.70
3429	NASDAQ	CBAN	Wed, Nov 9, 2016	9.65	9.80	9.65	9.70
3428	NASDAQ	CBAN	Tue, Nov 8, 2016	9.85	9.90	9.65	9.70
3427	NASDAQ	CBAN	Mon, Nov 7, 2016	9.90	9.90	9.85	9.85
3426	NASDAQ	CBAN	Fri, Nov 4, 2016	10.20	10.20	9.85	9.85
3425	NASDAQ	CBAN	Thu, Nov 3, 2016	9.90	9.90	9.90	9.90
3424	NASDAQ	CBAN	Wed, Nov 2, 2016	10.07	10.10	9.85	9.85
3423	NASDAQ	CBAN	Tue, Nov 1, 2016	10.00	10.05	10.00	10.05
3422	NASDAQ	CBAN	Mon, Oct 31, 2016	9.90	10.05	9.90	10.05
3421	NASDAQ	CBAN	Fri, Oct 28, 2016	0.00	0.00	0.00	10.05
3420	NASDAQ	CBAN	Thu, Oct 27, 2016	10.05	10.05	10.05	10.05
3419	NASDAQ	CBAN	Wed, Oct 26, 2016	10.05	10.21	10.05	10.05
3418	NASDAQ	CBAN	Tue, Oct 25, 2016	10.05	10.20	10.05	10.20
3417	NASDAQ	CBAN	Mon, Oct 24, 2016	10.05	10.05	10.05	10.05
3416	NASDAQ	CBAN	Fri, Oct 21, 2016	9.90	10.00	9.90	10.00
3415	NASDAQ	CBAN	Thu, Oct 20, 2016	10.05	10.05	10.00	10.00
3414	NASDAQ	CBAN	Wed, Oct 19, 2016	10.05	10.06	10.05	10.05
3413	NASDAQ	CBAN	Tue, Oct 18, 2016	10.10	10.10	10.00	10.00
3412	NASDAQ	CBAN	Fri, Oct 14, 2016	0.00	0.00	0.00	9.86
3411	NASDAQ	CBAN	Thu, Oct 13, 2016	9.88	10.17	9.86	9.86
3410	NASDAQ	CBAN	Wed, Oct 12, 2016	10.02	10.02	10.00	10.00
3409	NASDAQ	CBAN	Tue, Oct 11, 2016	9.95	10.07	9.95	10.07
3408	NASDAQ	CBAN	Fri, Oct 7, 2016	10.16	10.16	10.16	10.16
3407	NASDAQ	CBAN	Thu, Oct 6, 2016	9.95	10.10	9.95	10.08
3406	NASDAQ	CBAN	Wed, Oct 5, 2016	9.88	10.10	9.86	9.95
3405	NASDAQ	CBAN	Tue, Oct 4, 2016	9.95	9.96	9.95	9.96
3404	NASDAQ	CBAN	Mon, Oct 3, 2016	9.86	10.06	9.85	9.95
3403	NASDAQ	CBAN	Fri, Sep 30, 2016	9.89	9.92	9.88	9.89
3402	NASDAQ	CBAN	Thu, Sep 29, 2016	9.85	9.90	9.85	9.90
3401	NASDAQ	CBAN	Wed, Sep 28, 2016	9.98	9.98	9.85	9.85
3400	NASDAQ	CBAN	Tue, Sep 27, 2016	0.00	0.00	0.00	9.85
3399	NASDAQ	CBAN	Mon, Sep 26, 2016	9.98	9.98	9.85	9.85
3398	NASDAQ	CBAN	Fri, Sep 23, 2016	9.86	9.99	9.86	9.86
3397	NASDAQ	CBAN	Thu, Sep 22, 2016	9.87	9.99	9.85	9.85
3396	NASDAQ	CBAN	Wed, Sep 21, 2016	9.99	9.99	9.95	9.95
3395	NASDAQ	CBAN	Tue, Sep 20, 2016	9.86	9.99	9.85	9.85
3394	NASDAQ	CBAN	Mon, Sep 19, 2016	9.94	10.06	9.85	9.85
3393	NASDAQ	CBAN	Fri, Sep 16, 2016	10.02	10.02	9.87	9.95
3392	NASDAQ	CBAN	Thu, Sep 15, 2016	9.92	10.03	9.65	9.70
3391	NASDAQ	CBAN	Wed, Sep 14, 2016	9.85	9.89	9.85	9.85
3390	NASDAQ	CBAN	Tue, Sep 13, 2016	9.85	9.87	9.85	9.87
3389	NASDAQ	CBAN	Mon, Sep 12, 2016	9.89	9.89	9.85	9.89
3388	NASDAQ	CBAN	Fri, Sep 9, 2016	9.88	9.89	9.83	9.83
3387	NASDAQ	CBAN	Thu, Sep 8, 2016	9.89	9.95	9.89	9.93
3386	NASDAQ	CBAN	Wed, Sep 7, 2016	9.80	9.95	9.80	9.80
3385	NASDAQ	CBAN	Tue, Sep 6, 2016	9.80	9.95	9.80	9.84
3384	NASDAQ	CBAN	Fri, Sep 2, 2016	9.82	9.86	9.80	9.86
3383	NASDAQ	CBAN	Thu, Sep 1, 2016	9.80	9.80	9.80	9.80
3382	NASDAQ	CBAN	Wed, Aug 31, 2016	9.80	9.93	9.80	9.80
3381	NASDAQ	CBAN	Tue, Aug 30, 2016	9.83	9.83	9.70	9.70
3380	NASDAQ	CBAN	Mon, Aug 29, 2016	9.76	9.77	9.76	9.77
3379	NASDAQ	CBAN	Fri, Aug 26, 2016	9.78	9.88	9.78	9.88
3378	NASDAQ	CBAN	Thu, Aug 25, 2016	9.75	9.75	9.62	9.67
3377	NASDAQ	CBAN	Wed, Aug 24, 2016	9.71	9.74	9.70	9.70
3376	NASDAQ	CBAN	Tue, Aug 23, 2016	9.75	9.75	9.46	9.75
3375	NASDAQ	CBAN	Mon, Aug 22, 2016	9.70	9.73	9.70	9.72
3374	NASDAQ	CBAN	Fri, Aug 19, 2016	9.40	9.70	9.40	9.70
3373	NASDAQ	CBAN	Thu, Aug 18, 2016	0.00	0.00	0.00	9.56
3372	NASDAQ	CBAN	Wed, Aug 17, 2016	9.55	9.56	9.55	9.56
3371	NASDAQ	CBAN	Tue, Aug 16, 2016	9.50	9.55	9.41	9.55
3370	NASDAQ	CBAN	Mon, Aug 15, 2016	0.00	0.00	0.00	9.55
3369	NASDAQ	CBAN	Fri, Aug 12, 2016	9.55	9.55	9.55	9.55
3368	NASDAQ	CBAN	Thu, Aug 11, 2016	9.70	9.70	9.70	9.70
3367	NASDAQ	CBAN	Wed, Aug 10, 2016	0.00	0.00	0.00	9.66
3366	NASDAQ	CBAN	Tue, Aug 9, 2016	0.00	0.00	0.00	9.66
3365	NASDAQ	CBAN	Mon, Aug 8, 2016	0.00	0.00	0.00	9.66
3364	NASDAQ	CBAN	Fri, Aug 5, 2016	9.65	9.75	9.64	9.66
3363	NASDAQ	CBAN	Thu, Aug 4, 2016	9.70	9.70	9.70	9.70
3362	NASDAQ	CBAN	Wed, Aug 3, 2016	9.70	9.70	9.70	9.70
3361	NASDAQ	CBAN	Tue, Aug 2, 2016	9.64	9.64	9.64	9.64
3360	NASDAQ	CBAN	Mon, Aug 1, 2016	9.63	9.64	9.63	9.64
3359	NASDAQ	CBAN	Fri, Jul 29, 2016	9.37	9.94	9.37	9.94
3358	NASDAQ	CBAN	Thu, Jul 28, 2016	9.60	9.61	9.60	9.60
3357	NASDAQ	CBAN	Wed, Jul 27, 2016	9.84	9.84	9.84	9.84
3356	NASDAQ	CBAN	Tue, Jul 26, 2016	9.84	9.84	9.84	9.84
3355	NASDAQ	CBAN	Mon, Jul 25, 2016	9.55	9.84	9.38	9.84
3354	NASDAQ	CBAN	Fri, Jul 22, 2016	9.73	9.75	9.73	9.75
3353	NASDAQ	CBAN	Thu, Jul 21, 2016	9.73	9.73	9.73	9.73
3352	NASDAQ	CBAN	Wed, Jul 20, 2016	9.55	9.80	9.55	9.73
3351	NASDAQ	CBAN	Tue, Jul 19, 2016	9.55	9.55	9.55	9.55
3350	NASDAQ	CBAN	Mon, Jul 18, 2016	9.45	9.62	9.45	9.55
3349	NASDAQ	CBAN	Fri, Jul 15, 2016	9.41	9.41	9.40	9.40
3348	NASDAQ	CBAN	Thu, Jul 14, 2016	9.43	9.43	9.43	9.43
3347	NASDAQ	CBAN	Wed, Jul 13, 2016	9.40	9.47	9.40	9.47
3346	NASDAQ	CBAN	Tue, Jul 12, 2016	9.40	9.45	9.40	9.43
3345	NASDAQ	CBAN	Mon, Jul 11, 2016	9.30	9.49	9.30	9.40
3344	NASDAQ	CBAN	Fri, Jul 8, 2016	9.24	9.41	9.24	9.40
3343	NASDAQ	CBAN	Thu, Jul 7, 2016	9.30	9.31	9.30	9.31
3342	NASDAQ	CBAN	Wed, Jul 6, 2016	9.45	9.54	8.80	8.80
3341	NASDAQ	CBAN	Tue, Jul 5, 2016	9.51	9.60	9.46	9.50
3340	NASDAQ	CBAN	Fri, Jul 1, 2016	9.50	9.51	9.40	9.40
3339	NASDAQ	CBAN	Thu, Jun 30, 2016	9.75	9.75	9.51	9.51
3338	NASDAQ	CBAN	Wed, Jun 29, 2016	9.65	9.75	9.45	9.64
3337	NASDAQ	CBAN	Tue, Jun 28, 2016	9.40	9.40	9.40	9.40
3336	NASDAQ	CBAN	Mon, Jun 27, 2016	9.43	9.43	9.40	9.40
3335	NASDAQ	CBAN	Fri, Jun 24, 2016	9.35	9.46	9.35	9.43
3334	NASDAQ	CBAN	Thu, Jun 23, 2016	9.68	9.68	9.39	9.39
3333	NASDAQ	CBAN	Wed, Jun 22, 2016	9.50	9.50	9.35	9.35
3332	NASDAQ	CBAN	Tue, Jun 21, 2016	9.50	9.50	9.45	9.49
3331	NASDAQ	CBAN	Mon, Jun 20, 2016	9.52	9.52	9.52	9.52
3330	NASDAQ	CBAN	Fri, Jun 17, 2016	9.53	9.53	9.53	9.53
3329	NASDAQ	CBAN	Thu, Jun 16, 2016	9.70	9.70	9.56	9.56
3328	NASDAQ	CBAN	Wed, Jun 15, 2016	9.67	9.70	9.67	9.70
3327	NASDAQ	CBAN	Tue, Jun 14, 2016	9.66	9.66	9.55	9.65
3326	NASDAQ	CBAN	Mon, Jun 13, 2016	9.51	9.65	9.51	9.51
3325	NASDAQ	CBAN	Fri, Jun 10, 2016	9.69	9.69	9.69	9.69
3324	NASDAQ	CBAN	Thu, Jun 9, 2016	9.69	9.69	9.69	9.69
3323	NASDAQ	CBAN	Wed, Jun 8, 2016	9.69	9.69	9.69	9.69
3322	NASDAQ	CBAN	Tue, Jun 7, 2016	0.00	0.00	0.00	9.69
3321	NASDAQ	CBAN	Mon, Jun 6, 2016	9.60	9.75	9.58	9.69
3320	NASDAQ	CBAN	Fri, Jun 3, 2016	9.52	9.52	9.52	9.52
3319	NASDAQ	CBAN	Thu, Jun 2, 2016	9.68	9.68	9.52	9.52
3318	NASDAQ	CBAN	Wed, Jun 1, 2016	9.69	9.69	9.56	9.69
3317	NASDAQ	CBAN	Tue, May 31, 2016	9.66	9.66	9.66	9.66
3316	NASDAQ	CBAN	Fri, May 27, 2016	9.66	9.66	9.66	9.66
3315	NASDAQ	CBAN	Thu, May 26, 2016	9.66	9.66	9.56	9.66
3314	NASDAQ	CBAN	Wed, May 25, 2016	9.55	9.65	9.55	9.64
3313	NASDAQ	CBAN	Tue, May 24, 2016	9.52	9.52	9.52	9.52
3312	NASDAQ	CBAN	Mon, May 23, 2016	9.69	9.69	9.65	9.67
3311	NASDAQ	CBAN	Fri, May 20, 2016	9.50	9.56	9.50	9.56
3310	NASDAQ	CBAN	Thu, May 19, 2016	9.57	9.57	9.56	9.56
3309	NASDAQ	CBAN	Wed, May 18, 2016	9.60	9.60	9.50	9.55
3308	NASDAQ	CBAN	Tue, May 17, 2016	9.50	9.69	9.50	9.69
3307	NASDAQ	CBAN	Mon, May 16, 2016	9.33	9.42	9.33	9.42
3306	NASDAQ	CBAN	Fri, May 13, 2016	9.33	9.33	9.33	9.33
3305	NASDAQ	CBAN	Thu, May 12, 2016	9.44	9.44	9.44	9.44
3304	NASDAQ	CBAN	Wed, May 11, 2016	9.48	9.48	9.48	9.48
3303	NASDAQ	CBAN	Tue, May 10, 2016	9.48	9.48	9.48	9.48
3302	NASDAQ	CBAN	Mon, May 9, 2016	9.26	9.50	9.26	9.48
3301	NASDAQ	CBAN	Fri, May 6, 2016	9.46	9.47	9.46	9.47
3300	NASDAQ	CBAN	Thu, May 5, 2016	9.40	9.40	9.40	9.40
3299	NASDAQ	CBAN	Wed, May 4, 2016	9.39	9.40	9.39	9.40
3298	NASDAQ	CBAN	Tue, May 3, 2016	9.40	9.47	9.40	9.40
3297	NASDAQ	CBAN	Mon, May 2, 2016	9.62	9.65	9.32	9.32
3296	NASDAQ	CBAN	Fri, Apr 29, 2016	9.43	9.62	9.33	9.34
3295	NASDAQ	CBAN	Thu, Apr 28, 2016	9.60	9.78	9.60	9.78
3294	NASDAQ	CBAN	Wed, Apr 27, 2016	9.46	9.60	9.41	9.54
3293	NASDAQ	CBAN	Tue, Apr 26, 2016	9.78	9.86	9.72	9.72
3292	NASDAQ	CBAN	Mon, Apr 25, 2016	9.88	9.88	9.44	9.72
3291	NASDAQ	CBAN	Fri, Apr 22, 2016	9.45	9.89	9.39	9.44
3290	NASDAQ	CBAN	Thu, Apr 21, 2016	9.42	9.66	9.39	9.40
3289	NASDAQ	CBAN	Wed, Apr 20, 2016	9.65	10.00	9.41	9.42
3288	NASDAQ	CBAN	Tue, Apr 19, 2016	9.52	9.71	9.52	9.65
3287	NASDAQ	CBAN	Mon, Apr 18, 2016	9.44	9.54	9.42	9.50
3286	NASDAQ	CBAN	Fri, Apr 15, 2016	9.47	9.65	9.42	9.44
3285	NASDAQ	CBAN	Thu, Apr 14, 2016	9.50	9.65	9.28	9.47
3284	NASDAQ	CBAN	Wed, Apr 13, 2016	9.32	9.50	9.30	9.50
3283	NASDAQ	CBAN	Tue, Apr 12, 2016	9.36	9.65	9.36	9.56
3282	NASDAQ	CBAN	Mon, Apr 11, 2016	9.32	9.32	9.25	9.30
3281	NASDAQ	CBAN	Fri, Apr 8, 2016	9.28	9.28	9.20	9.20
3280	NASDAQ	CBAN	Thu, Apr 7, 2016	9.38	9.38	9.38	9.38
3279	NASDAQ	CBAN	Wed, Apr 6, 2016	9.38	9.38	9.38	9.38
3278	NASDAQ	CBAN	Tue, Apr 5, 2016	9.38	9.38	9.38	9.38
3277	NASDAQ	CBAN	Mon, Apr 4, 2016	9.39	9.40	9.24	9.38
3276	NASDAQ	CBAN	Fri, Apr 1, 2016	9.46	9.46	9.33	9.35
3275	NASDAQ	CBAN	Thu, Mar 31, 2016	9.40	9.40	9.40	9.38
3274	NASDAQ	CBAN	Wed, Mar 30, 2016	9.39	9.39	9.23	9.38
3273	NASDAQ	CBAN	Tue, Mar 29, 2016	9.21	9.31	9.21	9.31
3272	NASDAQ	CBAN	Mon, Mar 28, 2016	9.30	9.30	9.30	9.30
3271	NASDAQ	CBAN	Thu, Mar 24, 2016	9.30	9.30	9.30	9.30
3270	NASDAQ	CBAN	Wed, Mar 23, 2016	9.30	9.30	9.30	9.30
3269	NASDAQ	CBAN	Tue, Mar 22, 2016	9.30	9.30	9.30	9.30
3268	NASDAQ	CBAN	Mon, Mar 21, 2016	9.32	9.46	9.22	9.23
3267	NASDAQ	CBAN	Fri, Mar 18, 2016	9.24	9.24	9.20	9.20
3266	NASDAQ	CBAN	Thu, Mar 17, 2016	9.34	9.34	9.34	9.34
3265	NASDAQ	CBAN	Wed, Mar 16, 2016	9.34	9.34	9.34	9.34
3264	NASDAQ	CBAN	Tue, Mar 15, 2016	9.46	9.46	9.46	9.32
3263	NASDAQ	CBAN	Mon, Mar 14, 2016	9.25	9.46	9.20	9.46
3262	NASDAQ	CBAN	Fri, Mar 11, 2016	9.30	9.30	9.30	9.18
3261	NASDAQ	CBAN	Thu, Mar 10, 2016	9.30	9.30	9.30	9.22
3260	NASDAQ	CBAN	Wed, Mar 9, 2016	9.30	9.30	9.22	9.30
3259	NASDAQ	CBAN	Tue, Mar 8, 2016	9.05	9.27	9.05	9.30
3258	NASDAQ	CBAN	Mon, Mar 7, 2016	8.96	9.44	8.83	9.30
3257	NASDAQ	CBAN	Fri, Mar 4, 2016	8.93	8.93	8.93	8.93
3256	NASDAQ	CBAN	Thu, Mar 3, 2016	9.10	9.10	9.10	9.21
3255	NASDAQ	CBAN	Wed, Mar 2, 2016	8.89	8.89	8.89	9.10
3254	NASDAQ	CBAN	Tue, Mar 1, 2016	8.76	8.76	8.50	8.52
3253	NASDAQ	CBAN	Mon, Feb 29, 2016	8.65	8.70	8.50	8.64
3252	NASDAQ	CBAN	Fri, Feb 26, 2016	8.64	8.64	8.64	8.64
3251	NASDAQ	CBAN	Thu, Feb 25, 2016	8.64	8.64	8.40	8.64
3250	NASDAQ	CBAN	Wed, Feb 24, 2016	8.64	8.95	8.56	8.60
3249	NASDAQ	CBAN	Tue, Feb 23, 2016	8.86	9.07	8.26	8.35
3248	NASDAQ	CBAN	Mon, Feb 22, 2016	8.85	8.85	8.85	8.85
3247	NASDAQ	CBAN	Fri, Feb 19, 2016	8.85	9.07	8.85	8.85
3246	NASDAQ	CBAN	Thu, Feb 18, 2016	8.80	8.86	8.80	8.86
3245	NASDAQ	CBAN	Wed, Feb 17, 2016	8.90	9.09	8.80	8.80
3244	NASDAQ	CBAN	Tue, Feb 16, 2016	8.89	8.90	8.40	8.90
3243	NASDAQ	CBAN	Fri, Feb 12, 2016	8.79	9.15	8.54	8.90
3242	NASDAQ	CBAN	Thu, Feb 11, 2016	8.76	8.87	8.11	8.30
3241	NASDAQ	CBAN	Wed, Feb 10, 2016	9.13	9.13	8.77	8.91
3240	NASDAQ	CBAN	Tue, Feb 9, 2016	9.25	9.25	8.82	8.96
3239	NASDAQ	CBAN	Mon, Feb 8, 2016	9.16	9.25	9.16	9.25
3238	NASDAQ	CBAN	Fri, Feb 5, 2016	9.31	9.31	9.27	9.27
3237	NASDAQ	CBAN	Thu, Feb 4, 2016	9.43	9.43	9.43	9.43
3236	NASDAQ	CBAN	Wed, Feb 3, 2016	9.35	9.48	9.31	9.31
3235	NASDAQ	CBAN	Tue, Feb 2, 2016	9.33	9.49	9.33	9.39
3234	NASDAQ	CBAN	Mon, Feb 1, 2016	9.35	9.43	9.32	9.32
3233	NASDAQ	CBAN	Fri, Jan 29, 2016	9.39	9.86	9.31	9.31
3232	NASDAQ	CBAN	Thu, Jan 28, 2016	9.31	9.45	9.31	9.35
3231	NASDAQ	CBAN	Wed, Jan 27, 2016	9.38	9.45	9.38	9.45
3230	NASDAQ	CBAN	Tue, Jan 26, 2016	9.31	9.31	9.31	9.31
3229	NASDAQ	CBAN	Mon, Jan 25, 2016	9.31	9.45	9.31	9.33
3228	NASDAQ	CBAN	Fri, Jan 22, 2016	9.45	9.45	9.35	9.35
3227	NASDAQ	CBAN	Thu, Jan 21, 2016	9.40	9.40	9.31	9.31
3226	NASDAQ	CBAN	Wed, Jan 20, 2016	9.83	9.83	9.31	9.31
3225	NASDAQ	CBAN	Tue, Jan 19, 2016	9.60	9.62	9.31	9.31
3224	NASDAQ	CBAN	Fri, Jan 15, 2016	9.73	9.88	9.55	9.58
3223	NASDAQ	CBAN	Thu, Jan 14, 2016	9.55	9.95	9.55	9.95
3222	NASDAQ	CBAN	Wed, Jan 13, 2016	9.65	9.94	9.59	9.89
3221	NASDAQ	CBAN	Tue, Jan 12, 2016	9.65	9.65	9.65	9.65
3220	NASDAQ	CBAN	Mon, Jan 11, 2016	9.80	9.80	9.80	9.80
3219	NASDAQ	CBAN	Fri, Jan 8, 2016	9.69	9.80	9.65	9.80
3218	NASDAQ	CBAN	Thu, Jan 7, 2016	9.60	9.69	9.60	9.69
3217	NASDAQ	CBAN	Wed, Jan 6, 2016	10.00	10.00	9.69	9.69
3216	NASDAQ	CBAN	Tue, Jan 5, 2016	9.85	10.04	9.65	9.89
3215	NASDAQ	CBAN	Mon, Jan 4, 2016	9.51	9.75	9.51	9.57
3214	NASDAQ	CBAN	Thu, Dec 31, 2015	9.75	9.75	9.50	9.53
3213	NASDAQ	CBAN	Wed, Dec 30, 2015	9.40	9.40	9.40	9.40
3212	NASDAQ	CBAN	Tue, Dec 29, 2015	9.35	9.35	9.35	9.35
3211	NASDAQ	CBAN	Mon, Dec 28, 2015	9.72	9.75	9.33	9.35
3210	NASDAQ	CBAN	Thu, Dec 24, 2015	9.32	9.32	9.31	9.32
3209	NASDAQ	CBAN	Wed, Dec 23, 2015	9.32	9.32	9.32	9.32
3208	NASDAQ	CBAN	Tue, Dec 22, 2015	9.32	9.34	9.32	9.32
3207	NASDAQ	CBAN	Mon, Dec 21, 2015	9.54	9.54	9.34	9.48
3206	NASDAQ	CBAN	Fri, Dec 18, 2015	9.50	9.75	9.29	9.75
3205	NASDAQ	CBAN	Thu, Dec 17, 2015	9.53	9.82	9.40	9.40
3204	NASDAQ	CBAN	Wed, Dec 16, 2015	9.35	9.35	9.35	9.35
3203	NASDAQ	CBAN	Mon, Dec 14, 2015	9.40	9.40	9.40	9.40
3202	NASDAQ	CBAN	Fri, Dec 11, 2015	9.40	9.52	9.40	9.40
3201	NASDAQ	CBAN	Thu, Dec 10, 2015	9.99	9.99	9.99	9.99
3200	NASDAQ	CBAN	Wed, Dec 9, 2015	9.35	9.37	9.35	9.37
3199	NASDAQ	CBAN	Tue, Dec 8, 2015	9.36	9.42	9.36	9.42
3198	NASDAQ	CBAN	Mon, Dec 7, 2015	9.42	9.59	9.35	9.36
3197	NASDAQ	CBAN	Fri, Dec 4, 2015	9.35	9.35	9.35	9.35
3196	NASDAQ	CBAN	Wed, Dec 2, 2015	9.40	9.43	9.36	9.36
3195	NASDAQ	CBAN	Tue, Dec 1, 2015	9.59	9.59	9.31	9.42
3194	NASDAQ	CBAN	Mon, Nov 30, 2015	9.31	9.64	9.31	9.64
3193	NASDAQ	CBAN	Tue, Nov 24, 2015	9.59	9.85	9.34	9.64
3192	NASDAQ	CBAN	Mon, Nov 23, 2015	9.30	9.88	9.30	9.88
3191	NASDAQ	CBAN	Fri, Nov 20, 2015	9.51	9.85	8.98	9.30
3190	NASDAQ	CBAN	Thu, Nov 19, 2015	9.48	9.90	9.35	9.50
3189	NASDAQ	CBAN	Wed, Nov 18, 2015	9.25	9.49	9.25	9.34
3188	NASDAQ	CBAN	Tue, Nov 17, 2015	9.25	9.30	9.20	9.27
3187	NASDAQ	CBAN	Mon, Nov 16, 2015	9.44	9.44	9.29	9.29
3186	NASDAQ	CBAN	Fri, Nov 13, 2015	9.49	9.49	9.23	9.47
3185	NASDAQ	CBAN	Thu, Nov 12, 2015	9.20	9.49	9.20	9.45
3184	NASDAQ	CBAN	Wed, Nov 11, 2015	9.34	9.34	9.25	9.25
3183	NASDAQ	CBAN	Tue, Nov 10, 2015	9.20	9.36	9.20	9.36
3182	NASDAQ	CBAN	Mon, Nov 9, 2015	9.40	9.40	9.20	9.37
3181	NASDAQ	CBAN	Fri, Nov 6, 2015	9.29	9.29	9.29	9.29
3180	NASDAQ	CBAN	Thu, Nov 5, 2015	9.24	9.35	9.22	9.35
3179	NASDAQ	CBAN	Wed, Nov 4, 2015	9.18	9.22	9.18	9.21
3178	NASDAQ	CBAN	Mon, Nov 2, 2015	9.18	9.23	9.18	9.20
3177	NASDAQ	CBAN	Fri, Oct 30, 2015	9.18	9.18	9.11	9.11
3176	NASDAQ	CBAN	Thu, Oct 29, 2015	9.22	9.23	9.10	9.15
3175	NASDAQ	CBAN	Wed, Oct 28, 2015	9.19	9.22	9.16	9.22
3174	NASDAQ	CBAN	Tue, Oct 27, 2015	9.10	9.22	9.10	9.14
3173	NASDAQ	CBAN	Mon, Oct 26, 2015	9.10	9.20	9.02	9.14
3172	NASDAQ	CBAN	Fri, Oct 23, 2015	9.10	9.16	9.10	9.16
3171	NASDAQ	CBAN	Thu, Oct 22, 2015	9.11	9.19	9.11	9.15
3170	NASDAQ	CBAN	Wed, Oct 21, 2015	9.18	9.18	9.02	9.10
3169	NASDAQ	CBAN	Tue, Oct 20, 2015	9.00	9.10	9.00	9.10
3168	NASDAQ	CBAN	Mon, Oct 19, 2015	9.00	9.00	9.00	9.00
3167	NASDAQ	CBAN	Fri, Oct 16, 2015	9.00	9.13	9.00	9.02
3166	NASDAQ	CBAN	Thu, Oct 15, 2015	8.90	9.20	8.90	9.18
3165	NASDAQ	CBAN	Wed, Oct 14, 2015	8.88	8.88	8.80	8.81
3164	NASDAQ	CBAN	Tue, Oct 13, 2015	8.99	9.00	8.75	8.88
3163	NASDAQ	CBAN	Mon, Oct 12, 2015	8.90	8.90	8.90	8.90
3162	NASDAQ	CBAN	Wed, Oct 7, 2015	9.12	9.14	8.92	8.92
3161	NASDAQ	CBAN	Tue, Oct 6, 2015	9.00	9.00	9.00	9.00
3160	NASDAQ	CBAN	Mon, Oct 5, 2015	8.90	8.90	8.90	8.90
3159	NASDAQ	CBAN	Fri, Oct 2, 2015	8.90	8.90	8.90	8.90
3158	NASDAQ	CBAN	Thu, Oct 1, 2015	8.90	8.90	8.90	8.90
3157	NASDAQ	CBAN	Tue, Sep 29, 2015	8.90	8.90	8.90	8.90
3156	NASDAQ	CBAN	Mon, Sep 28, 2015	8.90	8.92	8.90	8.92
3155	NASDAQ	CBAN	Fri, Sep 25, 2015	8.93	8.93	8.93	8.93
3154	NASDAQ	CBAN	Thu, Sep 24, 2015	8.90	8.90	8.90	8.90
3153	NASDAQ	CBAN	Wed, Sep 23, 2015	8.82	8.82	8.82	8.82
3152	NASDAQ	CBAN	Tue, Sep 22, 2015	8.82	8.82	8.82	8.82
3151	NASDAQ	CBAN	Mon, Sep 21, 2015	9.00	9.12	8.80	8.80
3150	NASDAQ	CBAN	Fri, Sep 18, 2015	8.80	8.90	8.80	8.90
3149	NASDAQ	CBAN	Thu, Sep 17, 2015	8.80	8.80	8.80	8.80
3148	NASDAQ	CBAN	Wed, Sep 16, 2015	8.80	8.80	8.80	8.80
3147	NASDAQ	CBAN	Tue, Sep 15, 2015	8.80	8.80	8.80	8.80
3146	NASDAQ	CBAN	Mon, Sep 14, 2015	8.80	8.81	8.80	8.81
3145	NASDAQ	CBAN	Fri, Sep 11, 2015	8.80	8.90	8.75	8.81
3144	NASDAQ	CBAN	Thu, Sep 10, 2015	8.80	8.80	8.80	8.80
3143	NASDAQ	CBAN	Wed, Sep 9, 2015	8.80	8.98	8.80	8.80
3142	NASDAQ	CBAN	Tue, Sep 8, 2015	8.76	8.80	8.75	8.80
3141	NASDAQ	CBAN	Fri, Sep 4, 2015	8.76	8.76	8.76	8.76
3140	NASDAQ	CBAN	Thu, Sep 3, 2015	8.80	8.99	8.80	8.99
3139	NASDAQ	CBAN	Wed, Sep 2, 2015	8.80	8.98	8.76	8.76
3138	NASDAQ	CBAN	Tue, Sep 1, 2015	8.77	8.85	8.77	8.85
3137	NASDAQ	CBAN	Mon, Aug 31, 2015	8.80	8.81	8.75	8.75
3136	NASDAQ	CBAN	Fri, Aug 28, 2015	8.93	9.07	8.75	8.75
3135	NASDAQ	CBAN	Thu, Aug 27, 2015	9.00	9.03	9.00	9.03
3134	NASDAQ	CBAN	Wed, Aug 26, 2015	8.77	8.77	8.77	8.77
3133	NASDAQ	CBAN	Tue, Aug 25, 2015	8.94	8.94	8.75	8.75
3132	NASDAQ	CBAN	Mon, Aug 24, 2015	8.75	9.11	8.75	8.76
3131	NASDAQ	CBAN	Fri, Aug 21, 2015	8.76	8.76	8.75	8.75
3130	NASDAQ	CBAN	Thu, Aug 20, 2015	8.77	9.03	8.76	8.78
3129	NASDAQ	CBAN	Wed, Aug 19, 2015	8.75	9.14	8.75	8.75
3128	NASDAQ	CBAN	Tue, Aug 18, 2015	8.85	8.85	8.67	8.75
3127	NASDAQ	CBAN	Mon, Aug 17, 2015	8.85	8.85	8.81	8.81
3126	NASDAQ	CBAN	Fri, Aug 14, 2015	8.89	9.18	8.86	9.18
3125	NASDAQ	CBAN	Thu, Aug 13, 2015	8.86	8.86	8.81	8.84
3124	NASDAQ	CBAN	Wed, Aug 12, 2015	8.81	8.98	8.81	8.98
3123	NASDAQ	CBAN	Tue, Aug 11, 2015	8.76	8.98	8.76	8.98
3122	NASDAQ	CBAN	Mon, Aug 10, 2015	8.83	8.83	8.80	8.82
3121	NASDAQ	CBAN	Fri, Aug 7, 2015	8.90	8.90	8.80	8.83
3120	NASDAQ	CBAN	Thu, Aug 6, 2015	8.91	8.91	8.90	8.90
3119	NASDAQ	CBAN	Wed, Aug 5, 2015	8.95	8.95	8.89	8.93
3118	NASDAQ	CBAN	Tue, Aug 4, 2015	9.10	9.10	8.95	9.02
3117	NASDAQ	CBAN	Mon, Aug 3, 2015	8.90	8.96	8.90	8.96
3116	NASDAQ	CBAN	Fri, Jul 31, 2015	8.94	8.94	8.94	8.94
3115	NASDAQ	CBAN	Thu, Jul 30, 2015	8.92	8.94	8.91	8.94
3114	NASDAQ	CBAN	Tue, Jul 28, 2015	8.91	9.17	8.90	8.93
3113	NASDAQ	CBAN	Mon, Jul 27, 2015	8.92	8.93	8.80	8.86
3112	NASDAQ	CBAN	Fri, Jul 24, 2015	8.93	9.17	8.90	9.17
3111	NASDAQ	CBAN	Thu, Jul 23, 2015	9.00	9.10	8.80	9.02
3110	NASDAQ	CBAN	Wed, Jul 22, 2015	9.05	9.20	9.00	9.01
3109	NASDAQ	CBAN	Tue, Jul 21, 2015	9.01	9.18	9.01	9.01
3108	NASDAQ	CBAN	Mon, Jul 20, 2015	9.01	9.10	9.01	9.01
3107	NASDAQ	CBAN	Thu, Jul 16, 2015	9.04	9.04	8.99	9.02
3106	NASDAQ	CBAN	Wed, Jul 15, 2015	9.00	9.00	8.90	8.90
3105	NASDAQ	CBAN	Tue, Jul 14, 2015	8.90	8.90	8.75	8.89
3104	NASDAQ	CBAN	Mon, Jul 13, 2015	8.97	9.01	8.76	8.76
3103	NASDAQ	CBAN	Wed, Jul 8, 2015	8.61	9.09	8.61	8.65
3102	NASDAQ	CBAN	Tue, Jul 7, 2015	8.78	8.78	8.69	8.69
3101	NASDAQ	CBAN	Mon, Jul 6, 2015	9.08	9.20	8.66	9.20
3100	NASDAQ	CBAN	Thu, Jul 2, 2015	9.17	9.20	8.66	9.00
3099	NASDAQ	CBAN	Wed, Jul 1, 2015	8.96	9.25	8.81	9.25
3098	NASDAQ	CBAN	Mon, Jun 29, 2015	8.79	8.56	8.56	8.56
3097	NASDAQ	CBAN	Fri, Jun 26, 2015	8.67	9.00	8.56	9.00
3096	NASDAQ	CBAN	Wed, Jun 24, 2015	8.95	8.95	8.71	8.73
3095	NASDAQ	CBAN	Tue, Jun 23, 2015	8.65	8.95	8.65	8.94
3094	NASDAQ	CBAN	Mon, Jun 22, 2015	8.94	8.84	8.63	8.63
3093	NASDAQ	CBAN	Fri, Jun 19, 2015	8.77	9.00	8.75	9.00
3092	NASDAQ	CBAN	Thu, Jun 18, 2015	9.00	8.95	8.81	8.89
3091	NASDAQ	CBAN	Wed, Jun 17, 2015	8.93	8.98	8.93	8.98
3090	NASDAQ	CBAN	Tue, Jun 16, 2015	8.79	8.93	8.79	8.84
3089	NASDAQ	CBAN	Mon, Jun 15, 2015	8.74	9.17	8.73	8.97
3088	NASDAQ	CBAN	Fri, Jun 12, 2015	9.24	9.24	8.66	8.68
3087	NASDAQ	CBAN	Thu, Jun 11, 2015	8.55	9.35	8.55	9.30
3086	NASDAQ	CBAN	Wed, Jun 10, 2015	8.45	9.30	8.45	9.00
3085	NASDAQ	CBAN	Tue, Jun 9, 2015	8.50	8.56	8.41	8.41
3084	NASDAQ	CBAN	Mon, Jun 8, 2015	8.45	8.50	8.43	8.43
3083	NASDAQ	CBAN	Thu, Jun 4, 2015	8.36	8.39	8.36	8.38
3082	NASDAQ	CBAN	Tue, Jun 2, 2015	8.45	8.45	8.36	8.44
3081	NASDAQ	CBAN	Mon, Jun 1, 2015	8.43	8.45	8.40	8.40
3080	NASDAQ	CBAN	Thu, May 28, 2015	8.30	8.47	8.30	8.47
3079	NASDAQ	CBAN	Wed, May 27, 2015	8.21	8.37	8.17	8.21
3078	NASDAQ	CBAN	Tue, May 26, 2015	8.37	8.37	8.19	8.19
3077	NASDAQ	CBAN	Fri, May 22, 2015	8.45	8.45	8.40	8.45
3076	NASDAQ	CBAN	Thu, May 21, 2015	8.45	8.45	8.35	8.45
3075	NASDAQ	CBAN	Wed, May 20, 2015	8.45	8.45	8.35	8.45
3074	NASDAQ	CBAN	Tue, May 19, 2015	8.38	8.50	8.35	8.35
3073	NASDAQ	CBAN	Mon, May 18, 2015	8.38	8.38	8.26	8.26
3072	NASDAQ	CBAN	Fri, May 15, 2015	8.25	8.38	8.25	8.38
3071	NASDAQ	CBAN	Thu, May 14, 2015	8.28	8.37	8.26	8.26
3070	NASDAQ	CBAN	Wed, May 13, 2015	8.34	8.35	8.28	8.28
3069	NASDAQ	CBAN	Tue, May 12, 2015	8.34	8.34	8.26	8.34
3068	NASDAQ	CBAN	Mon, May 11, 2015	8.30	8.30	8.29	8.30
3067	NASDAQ	CBAN	Fri, May 8, 2015	8.34	8.34	8.34	8.34
3066	NASDAQ	CBAN	Thu, May 7, 2015	8.26	8.34	8.25	8.25
3065	NASDAQ	CBAN	Tue, May 5, 2015	8.35	8.33	8.23	8.26
3064	NASDAQ	CBAN	Mon, May 4, 2015	8.34	8.34	8.27	8.27
3063	NASDAQ	CBAN	Fri, May 1, 2015	8.30	8.38	8.30	8.30
3062	NASDAQ	CBAN	Thu, Apr 30, 2015	8.32	8.39	8.30	8.37
3061	NASDAQ	CBAN	Wed, Apr 29, 2015	8.42	8.42	8.31	8.39
3060	NASDAQ	CBAN	Tue, Apr 28, 2015	8.27	8.27	8.21	8.21
3059	NASDAQ	CBAN	Mon, Apr 27, 2015	8.29	8.39	8.26	8.27
3058	NASDAQ	CBAN	Fri, Apr 24, 2015	8.40	8.53	8.25	8.53
3057	NASDAQ	CBAN	Thu, Apr 23, 2015	8.27	8.28	8.27	8.28
3056	NASDAQ	CBAN	Wed, Apr 22, 2015	8.30	8.46	8.25	8.31
3055	NASDAQ	CBAN	Tue, Apr 21, 2015	8.25	8.25	8.25	8.25
3054	NASDAQ	CBAN	Mon, Apr 20, 2015	8.34	8.34	8.25	8.26
3053	NASDAQ	CBAN	Thu, Apr 16, 2015	8.35	8.35	8.19	8.19
3052	NASDAQ	CBAN	Wed, Apr 15, 2015	8.25	8.51	8.24	8.46
3051	NASDAQ	CBAN	Tue, Apr 14, 2015	8.25	8.25	8.20	8.24
3050	NASDAQ	CBAN	Mon, Apr 13, 2015	8.38	8.38	8.16	8.16
3049	NASDAQ	CBAN	Fri, Apr 10, 2015	8.30	8.30	8.25	8.29
3048	NASDAQ	CBAN	Thu, Apr 9, 2015	8.19	8.30	8.19	8.30
3047	NASDAQ	CBAN	Wed, Apr 8, 2015	8.15	8.25	8.13	8.15
3046	NASDAQ	CBAN	Tue, Apr 7, 2015	8.10	8.15	8.10	8.15
3045	NASDAQ	CBAN	Mon, Apr 6, 2015	8.10	8.15	8.06	8.06
3044	NASDAQ	CBAN	Thu, Apr 2, 2015	8.11	8.23	8.10	8.10
3043	NASDAQ	CBAN	Wed, Apr 1, 2015	8.11	8.25	8.06	8.10
3042	NASDAQ	CBAN	Tue, Mar 31, 2015	8.10	8.25	8.10	8.10
3041	NASDAQ	CBAN	Mon, Mar 30, 2015	8.25	8.25	8.05	8.06
3040	NASDAQ	CBAN	Fri, Mar 27, 2015	8.11	8.15	8.00	8.15
3039	NASDAQ	CBAN	Thu, Mar 26, 2015	8.10	8.10	8.05	8.10
3038	NASDAQ	CBAN	Wed, Mar 25, 2015	8.00	8.24	8.00	8.22
3037	NASDAQ	CBAN	Tue, Mar 24, 2015	8.18	8.02	8.00	8.00
3036	NASDAQ	CBAN	Mon, Mar 23, 2015	8.00	8.24	8.00	8.10
3035	NASDAQ	CBAN	Fri, Mar 20, 2015	8.19	8.20	8.01	8.01
3034	NASDAQ	CBAN	Thu, Mar 19, 2015	8.10	8.20	8.10	8.12
3033	NASDAQ	CBAN	Wed, Mar 18, 2015	8.20	8.20	8.20	8.20
3032	NASDAQ	CBAN	Tue, Mar 17, 2015	8.12	8.29	8.12	8.25
3031	NASDAQ	CBAN	Mon, Mar 16, 2015	8.06	8.22	8.05	8.10
3030	NASDAQ	CBAN	Fri, Mar 13, 2015	8.00	8.23	8.00	8.23
3029	NASDAQ	CBAN	Thu, Mar 12, 2015	8.07	8.19	8.05	8.19
3028	NASDAQ	CBAN	Wed, Mar 11, 2015	8.03	8.25	8.00	8.12
3027	NASDAQ	CBAN	Tue, Mar 10, 2015	8.10	8.19	8.10	8.10
3026	NASDAQ	CBAN	Mon, Mar 9, 2015	8.20	8.20	8.20	8.20
3025	NASDAQ	CBAN	Fri, Mar 6, 2015	8.15	8.38	8.13	8.38
3024	NASDAQ	CBAN	Thu, Mar 5, 2015	8.15	8.15	8.00	8.13
3023	NASDAQ	CBAN	Wed, Mar 4, 2015	8.18	8.20	8.13	8.15
3022	NASDAQ	CBAN	Mon, Mar 2, 2015	7.93	8.16	7.93	8.16
3021	NASDAQ	CBAN	Thu, Feb 26, 2015	7.99	7.99	7.90	7.90
3020	NASDAQ	CBAN	Wed, Feb 25, 2015	7.90	8.07	7.90	7.99
3019	NASDAQ	CBAN	Fri, Feb 20, 2015	7.86	7.99	7.86	7.94
3018	NASDAQ	CBAN	Thu, Feb 19, 2015	7.65	7.88	7.35	7.77
3017	NASDAQ	CBAN	Wed, Feb 18, 2015	7.75	7.75	7.60	7.60
3016	NASDAQ	CBAN	Tue, Feb 17, 2015	7.68	7.70	7.68	7.70
3015	NASDAQ	CBAN	Fri, Feb 13, 2015	7.58	7.69	7.58	7.69
3014	NASDAQ	CBAN	Tue, Feb 10, 2015	7.61	7.51	7.42	7.46
3013	NASDAQ	CBAN	Mon, Feb 9, 2015	7.63	7.40	7.40	7.40
3012	NASDAQ	CBAN	Fri, Feb 6, 2015	7.45	7.45	7.45	7.45
3011	NASDAQ	CBAN	Thu, Feb 5, 2015	7.50	7.67	7.50	7.50
3010	NASDAQ	CBAN	Tue, Feb 3, 2015	7.40	7.45	7.40	7.45
3009	NASDAQ	CBAN	Mon, Feb 2, 2015	7.64	7.46	7.40	7.40
3008	NASDAQ	CBAN	Fri, Jan 30, 2015	7.46	7.46	7.46	7.46
3007	NASDAQ	CBAN	Thu, Jan 29, 2015	7.35	7.50	7.35	7.50
3006	NASDAQ	CBAN	Wed, Jan 28, 2015	7.41	7.50	7.37	7.37
3005	NASDAQ	CBAN	Tue, Jan 27, 2015	7.37	7.68	7.37	7.68
3004	NASDAQ	CBAN	Mon, Jan 26, 2015	7.81	7.81	7.31	7.45
3003	NASDAQ	CBAN	Fri, Jan 23, 2015	7.50	7.60	7.50	7.60
3002	NASDAQ	CBAN	Thu, Jan 22, 2015	7.58	7.58	7.32	7.50
3001	NASDAQ	CBAN	Tue, Jan 20, 2015	7.60	7.83	7.60	7.83
3000	NASDAQ	CBAN	Fri, Jan 16, 2015	7.55	7.75	7.50	7.55
2999	NASDAQ	CBAN	Thu, Jan 15, 2015	7.60	7.60	7.53	7.55
2998	NASDAQ	CBAN	Wed, Jan 14, 2015	7.57	7.74	7.50	7.74
2997	NASDAQ	CBAN	Tue, Jan 13, 2015	7.44	7.79	7.44	7.50
2996	NASDAQ	CBAN	Mon, Jan 12, 2015	7.77	7.92	7.44	7.44
2995	NASDAQ	CBAN	Fri, Jan 9, 2015	7.61	7.61	7.61	7.61
2994	NASDAQ	CBAN	Thu, Jan 8, 2015	7.75	7.79	7.75	7.78
2993	NASDAQ	CBAN	Wed, Jan 7, 2015	7.53	7.78	7.53	7.72
2992	NASDAQ	CBAN	Tue, Jan 6, 2015	7.72	7.80	7.60	7.67
2991	NASDAQ	CBAN	Mon, Jan 5, 2015	7.65	7.79	7.64	7.79
2990	NASDAQ	CBAN	Wed, Dec 31, 2014	7.66	7.88	7.66	7.88
2989	NASDAQ	CBAN	Tue, Dec 30, 2014	7.64	7.76	7.53	7.65
2988	NASDAQ	CBAN	Mon, Dec 29, 2014	7.52	7.63	7.63	7.63
2987	NASDAQ	CBAN	Fri, Dec 26, 2014	7.57	7.57	7.57	7.57
2986	NASDAQ	CBAN	Wed, Dec 24, 2014	7.41	7.50	7.35	7.42
2985	NASDAQ	CBAN	Tue, Dec 23, 2014	7.41	7.41	7.41	7.41
2984	NASDAQ	CBAN	Mon, Dec 22, 2014	7.40	7.61	7.36	7.36
2983	NASDAQ	CBAN	Fri, Dec 19, 2014	7.67	7.67	7.38	7.40
2982	NASDAQ	CBAN	Wed, Dec 17, 2014	7.50	7.50	7.45	7.50
2981	NASDAQ	CBAN	Tue, Dec 16, 2014	7.50	7.52	7.50	7.52
2980	NASDAQ	CBAN	Mon, Dec 15, 2014	7.61	7.61	7.25	7.28
2979	NASDAQ	CBAN	Fri, Dec 12, 2014	7.57	7.70	7.49	7.49
2978	NASDAQ	CBAN	Thu, Dec 11, 2014	7.49	7.70	7.49	7.70
2977	NASDAQ	CBAN	Tue, Dec 9, 2014	7.70	7.70	7.60	7.62
2976	NASDAQ	CBAN	Mon, Dec 8, 2014	7.65	7.70	7.68	7.70
2975	NASDAQ	CBAN	Fri, Dec 5, 2014	7.83	7.83	7.49	7.49
2974	NASDAQ	CBAN	Thu, Dec 4, 2014	7.20	7.53	7.20	7.33
2973	NASDAQ	CBAN	Wed, Dec 3, 2014	7.30	7.31	7.20	7.29
2972	NASDAQ	CBAN	Tue, Dec 2, 2014	7.27	7.53	7.27	7.53
2971	NASDAQ	CBAN	Mon, Dec 1, 2014	7.54	7.85	7.20	7.25
2970	NASDAQ	CBAN	Fri, Nov 28, 2014	7.83	7.83	7.54	7.54
2969	NASDAQ	CBAN	Wed, Nov 26, 2014	7.96	7.96	7.25	7.50
2968	NASDAQ	CBAN	Tue, Nov 25, 2014	7.20	8.00	7.20	7.28
2967	NASDAQ	CBAN	Mon, Nov 24, 2014	7.19	7.30	7.18	7.25
2966	NASDAQ	CBAN	Fri, Nov 21, 2014	7.03	7.10	7.03	7.10
2965	NASDAQ	CBAN	Thu, Nov 20, 2014	7.03	7.08	7.08	7.08
2964	NASDAQ	CBAN	Tue, Nov 18, 2014	7.03	7.03	7.03	7.03
2963	NASDAQ	CBAN	Mon, Nov 17, 2014	6.99	7.10	6.99	7.03
2962	NASDAQ	CBAN	Fri, Nov 14, 2014	6.75	6.98	6.75	6.90
2961	NASDAQ	CBAN	Wed, Nov 12, 2014	6.75	6.92	6.59	6.80
2960	NASDAQ	CBAN	Tue, Nov 11, 2014	6.90	6.92	6.65	6.65
2959	NASDAQ	CBAN	Fri, Nov 7, 2014	6.92	6.90	6.90	6.90
2958	NASDAQ	CBAN	Thu, Nov 6, 2014	6.82	6.91	6.61	6.90
2957	NASDAQ	CBAN	Wed, Nov 5, 2014	6.85	7.10	7.07	7.10
2956	NASDAQ	CBAN	Tue, Nov 4, 2014	7.00	7.10	6.99	7.10
2955	NASDAQ	CBAN	Mon, Nov 3, 2014	7.00	7.00	6.95	6.95
2954	NASDAQ	CBAN	Fri, Oct 31, 2014	6.80	6.90	6.80	6.90
2953	NASDAQ	CBAN	Thu, Oct 30, 2014	6.80	6.90	6.80	6.81
2952	NASDAQ	CBAN	Wed, Oct 29, 2014	6.90	6.90	6.80	6.87
2951	NASDAQ	CBAN	Tue, Oct 28, 2014	6.81	7.16	6.80	6.98
2950	NASDAQ	CBAN	Mon, Oct 27, 2014	6.93	6.93	6.80	6.80
2949	NASDAQ	CBAN	Fri, Oct 24, 2014	6.81	6.81	6.81	6.81
2948	NASDAQ	CBAN	Thu, Oct 23, 2014	6.61	6.81	6.81	6.81
2947	NASDAQ	CBAN	Wed, Oct 22, 2014	6.64	6.64	6.64	6.64
2946	NASDAQ	CBAN	Tue, Oct 21, 2014	6.68	6.75	6.62	6.62
2945	NASDAQ	CBAN	Mon, Oct 20, 2014	6.44	6.74	6.40	6.72
2944	NASDAQ	CBAN	Fri, Oct 17, 2014	6.56	6.73	6.40	6.71
2943	NASDAQ	CBAN	Thu, Oct 16, 2014	6.73	6.73	6.60	6.60
2942	NASDAQ	CBAN	Wed, Oct 15, 2014	6.40	6.73	6.40	6.73
2941	NASDAQ	CBAN	Tue, Oct 14, 2014	6.51	6.58	6.51	6.55
2940	NASDAQ	CBAN	Mon, Oct 13, 2014	6.58	6.74	6.58	6.59
2939	NASDAQ	CBAN	Wed, Oct 8, 2014	6.54	6.99	6.54	6.91
2938	NASDAQ	CBAN	Tue, Oct 7, 2014	6.70	7.10	6.70	6.97
2937	NASDAQ	CBAN	Mon, Oct 6, 2014	6.70	6.75	6.70	6.70
2936	NASDAQ	CBAN	Fri, Oct 3, 2014	7.07	7.07	7.07	7.07
2935	NASDAQ	CBAN	Thu, Oct 2, 2014	6.35	7.10	6.30	6.70
2934	NASDAQ	CBAN	Wed, Oct 1, 2014	6.70	7.10	6.70	7.10
2933	NASDAQ	CBAN	Mon, Sep 29, 2014	6.70	6.70	6.70	6.70
2932	NASDAQ	CBAN	Wed, Sep 24, 2014	6.56	6.70	6.51	6.70
2931	NASDAQ	CBAN	Tue, Sep 23, 2014	6.29	6.66	6.27	6.66
2930	NASDAQ	CBAN	Mon, Sep 22, 2014	6.69	6.69	6.31	6.66
2929	NASDAQ	CBAN	Fri, Sep 19, 2014	6.39	6.65	6.65	6.65
2928	NASDAQ	CBAN	Thu, Sep 18, 2014	6.50	6.52	6.50	6.50
2927	NASDAQ	CBAN	Tue, Sep 16, 2014	6.74	6.74	6.74	6.74
2926	NASDAQ	CBAN	Mon, Sep 15, 2014	6.60	6.60	6.60	6.60
2925	NASDAQ	CBAN	Thu, Sep 11, 2014	6.50	6.62	6.50	6.57
2924	NASDAQ	CBAN	Tue, Sep 9, 2014	6.52	6.54	6.52	6.54
2923	NASDAQ	CBAN	Mon, Sep 8, 2014	6.53	6.50	6.26	6.50
2922	NASDAQ	CBAN	Fri, Sep 5, 2014	6.63	6.63	6.63	6.63
2921	NASDAQ	CBAN	Thu, Sep 4, 2014	6.70	6.70	6.35	6.58
2920	NASDAQ	CBAN	Tue, Sep 2, 2014	6.50	6.56	6.50	6.56
2919	NASDAQ	CBAN	Fri, Aug 29, 2014	6.50	6.50	6.50	6.50
2918	NASDAQ	CBAN	Fri, Aug 22, 2014	6.48	6.62	6.48	6.56
2917	NASDAQ	CBAN	Thu, Aug 21, 2014	6.69	6.69	6.69	6.69
2916	NASDAQ	CBAN	Wed, Aug 20, 2014	6.43	6.69	6.43	6.69
2915	NASDAQ	CBAN	Mon, Aug 18, 2014	6.67	6.67	6.51	6.51
2914	NASDAQ	CBAN	Fri, Aug 15, 2014	6.44	6.50	6.43	6.50
2913	NASDAQ	CBAN	Thu, Aug 14, 2014	6.53	6.57	6.43	6.43
2912	NASDAQ	CBAN	Wed, Aug 13, 2014	6.40	6.50	6.40	6.43
2911	NASDAQ	CBAN	Mon, Aug 11, 2014	6.47	6.58	6.45	6.56
2910	NASDAQ	CBAN	Fri, Aug 8, 2014	6.69	6.73	6.45	6.73
2909	NASDAQ	CBAN	Thu, Aug 7, 2014	6.38	6.55	6.35	6.37
2908	NASDAQ	CBAN	Wed, Aug 6, 2014	6.50	6.50	6.36	6.37
2907	NASDAQ	CBAN	Tue, Aug 5, 2014	6.36	6.60	6.36	6.50
2906	NASDAQ	CBAN	Mon, Aug 4, 2014	6.35	6.73	6.35	6.55
2905	NASDAQ	CBAN	Fri, Aug 1, 2014	6.80	6.80	6.31	6.74
2904	NASDAQ	CBAN	Thu, Jul 31, 2014	6.97	6.97	6.34	6.89
2903	NASDAQ	CBAN	Wed, Jul 30, 2014	6.61	6.61	6.61	6.61
2902	NASDAQ	CBAN	Tue, Jul 29, 2014	6.69	6.97	6.33	6.45
2901	NASDAQ	CBAN	Mon, Jul 28, 2014	6.46	6.97	6.97	6.97
2900	NASDAQ	CBAN	Fri, Jul 25, 2014	6.34	6.75	6.30	6.44
2899	NASDAQ	CBAN	Thu, Jul 24, 2014	6.82	6.82	6.47	6.47
2898	NASDAQ	CBAN	Wed, Jul 23, 2014	6.33	6.64	6.33	6.61
2897	NASDAQ	CBAN	Tue, Jul 22, 2014	6.65	6.88	6.66	6.70
2896	NASDAQ	CBAN	Mon, Jul 21, 2014	6.69	7.00	6.65	6.65
2895	NASDAQ	CBAN	Fri, Jul 18, 2014	7.03	7.03	6.64	6.69
2894	NASDAQ	CBAN	Thu, Jul 17, 2014	6.43	7.13	6.43	6.96
2893	NASDAQ	CBAN	Wed, Jul 16, 2014	6.31	6.36	6.25	6.26
2892	NASDAQ	CBAN	Tue, Jul 15, 2014	6.32	6.32	6.25	6.25
2891	NASDAQ	CBAN	Mon, Jul 14, 2014	6.35	6.39	6.25	6.25
2890	NASDAQ	CBAN	Fri, Jul 11, 2014	6.27	6.45	6.25	6.28
2889	NASDAQ	CBAN	Thu, Jul 10, 2014	6.35	6.40	6.27	6.27
2888	NASDAQ	CBAN	Wed, Jul 9, 2014	6.27	6.45	6.25	6.27
2887	NASDAQ	CBAN	Tue, Jul 8, 2014	6.27	6.41	6.25	6.25
2886	NASDAQ	CBAN	Mon, Jul 7, 2014	6.38	6.38	6.38	6.38
2885	NASDAQ	CBAN	Thu, Jul 3, 2014	6.14	6.45	6.10	6.42
2884	NASDAQ	CBAN	Wed, Jul 2, 2014	6.05	6.45	6.07	6.26
2883	NASDAQ	CBAN	Tue, Jul 1, 2014	6.27	6.27	6.00	6.06
2882	NASDAQ	CBAN	Mon, Jun 30, 2014	6.18	6.31	6.00	6.31
2881	NASDAQ	CBAN	Fri, Jun 27, 2014	6.18	6.30	6.12	6.30
2880	NASDAQ	CBAN	Thu, Jun 26, 2014	6.11	6.30	6.00	6.06
2879	NASDAQ	CBAN	Wed, Jun 25, 2014	6.14	6.19	6.03	6.06
2878	NASDAQ	CBAN	Tue, Jun 24, 2014	6.12	6.20	6.00	6.13
2877	NASDAQ	CBAN	Mon, Jun 23, 2014	6.17	6.17	6.02	6.02
2876	NASDAQ	CBAN	Fri, Jun 20, 2014	6.11	6.22	6.00	6.20
2875	NASDAQ	CBAN	Thu, Jun 19, 2014	6.29	6.30	6.01	6.10
2874	NASDAQ	CBAN	Wed, Jun 18, 2014	6.15	6.28	6.10	6.28
2873	NASDAQ	CBAN	Mon, Jun 16, 2014	6.06	6.15	6.00	6.14
2872	NASDAQ	CBAN	Fri, Jun 13, 2014	6.09	6.28	6.08	6.15
2871	NASDAQ	CBAN	Thu, Jun 12, 2014	6.02	6.09	6.00	6.09
2870	NASDAQ	CBAN	Wed, Jun 11, 2014	6.09	6.09	6.09	6.09
2869	NASDAQ	CBAN	Mon, Jun 9, 2014	6.06	6.06	6.06	6.06
2868	NASDAQ	CBAN	Fri, Jun 6, 2014	6.18	6.25	6.08	6.08
2867	NASDAQ	CBAN	Thu, Jun 5, 2014	6.07	6.07	6.07	6.07
2866	NASDAQ	CBAN	Wed, Jun 4, 2014	6.02	6.02	6.02	6.02
2865	NASDAQ	CBAN	Mon, Jun 2, 2014	6.00	6.10	6.00	6.10
2864	NASDAQ	CBAN	Wed, May 28, 2014	6.10	6.12	6.00	6.02
2863	NASDAQ	CBAN	Tue, May 27, 2014	6.04	6.23	6.02	6.23
2862	NASDAQ	CBAN	Fri, May 23, 2014	6.04	6.04	6.01	6.01
2861	NASDAQ	CBAN	Thu, May 22, 2014	6.00	6.10	6.00	6.02
2860	NASDAQ	CBAN	Wed, May 21, 2014	6.00	6.00	6.00	6.00
2859	NASDAQ	CBAN	Tue, May 20, 2014	6.10	6.10	6.05	6.10
2858	NASDAQ	CBAN	Mon, May 19, 2014	5.85	6.10	5.85	6.07
2857	NASDAQ	CBAN	Fri, May 16, 2014	6.05	6.10	5.70	5.70
2856	NASDAQ	CBAN	Thu, May 15, 2014	6.05	6.07	5.99	6.04
2855	NASDAQ	CBAN	Wed, May 14, 2014	6.02	6.06	5.91	6.05
2854	NASDAQ	CBAN	Tue, May 13, 2014	6.04	6.07	6.04	6.07
2853	NASDAQ	CBAN	Mon, May 12, 2014	5.93	6.05	5.91	6.03
2852	NASDAQ	CBAN	Fri, May 9, 2014	6.00	6.00	5.90	6.00
2851	NASDAQ	CBAN	Thu, May 8, 2014	6.05	6.05	5.90	6.03
2850	NASDAQ	CBAN	Wed, May 7, 2014	5.99	6.02	5.45	5.89
2849	NASDAQ	CBAN	Mon, May 5, 2014	5.95	6.05	5.63	6.02
2848	NASDAQ	CBAN	Thu, May 1, 2014	6.01	6.19	5.83	5.96
2847	NASDAQ	CBAN	Wed, Apr 30, 2014	6.17	6.17	6.17	6.17
2846	NASDAQ	CBAN	Tue, Apr 29, 2014	6.03	6.03	6.03	6.03
2845	NASDAQ	CBAN	Fri, Apr 25, 2014	6.03	6.03	6.03	6.03
2844	NASDAQ	CBAN	Thu, Apr 24, 2014	6.05	6.13	6.03	6.11
2843	NASDAQ	CBAN	Tue, Apr 22, 2014	6.10	6.19	6.01	6.10
2842	NASDAQ	CBAN	Thu, Apr 17, 2014	6.19	6.19	6.19	6.19
2841	NASDAQ	CBAN	Wed, Apr 16, 2014	6.04	6.10	6.01	6.10
2840	NASDAQ	CBAN	Tue, Apr 15, 2014	6.20	6.20	6.18	6.19
2839	NASDAQ	CBAN	Mon, Apr 14, 2014	6.00	6.10	6.00	6.00
2838	NASDAQ	CBAN	Fri, Apr 11, 2014	6.07	6.19	6.07	6.19
2837	NASDAQ	CBAN	Thu, Apr 10, 2014	6.20	6.24	5.88	6.23
2836	NASDAQ	CBAN	Wed, Apr 9, 2014	6.00	6.25	6.00	6.20
2835	NASDAQ	CBAN	Tue, Apr 8, 2014	5.88	6.22	5.88	6.10
2834	NASDAQ	CBAN	Fri, Apr 4, 2014	5.96	6.09	5.92	6.08
2833	NASDAQ	CBAN	Thu, Apr 3, 2014	5.85	5.85	5.85	5.85
2832	NASDAQ	CBAN	Wed, Apr 2, 2014	5.85	5.85	5.85	5.85
2831	NASDAQ	CBAN	Tue, Apr 1, 2014	6.17	6.17	6.17	6.17
2830	NASDAQ	CBAN	Mon, Mar 31, 2014	6.00	6.13	6.00	6.13
2829	NASDAQ	CBAN	Thu, Mar 27, 2014	5.99	6.08	5.90	6.08
2828	NASDAQ	CBAN	Wed, Mar 26, 2014	6.10	6.10	6.07	6.07
2827	NASDAQ	CBAN	Tue, Mar 25, 2014	6.11	6.11	6.11	6.11
2826	NASDAQ	CBAN	Mon, Mar 24, 2014	6.21	6.21	6.21	6.21
2825	NASDAQ	CBAN	Fri, Mar 21, 2014	6.10	6.23	6.10	6.21
2824	NASDAQ	CBAN	Thu, Mar 20, 2014	6.10	6.11	6.10	6.11
2823	NASDAQ	CBAN	Wed, Mar 19, 2014	6.20	6.20	6.11	6.11
2822	NASDAQ	CBAN	Tue, Mar 18, 2014	6.24	6.25	6.10	6.13
2821	NASDAQ	CBAN	Mon, Mar 17, 2014	6.12	6.25	6.11	6.12
2820	NASDAQ	CBAN	Fri, Mar 14, 2014	6.20	6.20	6.20	6.20
2819	NASDAQ	CBAN	Thu, Mar 13, 2014	6.25	6.25	6.25	6.25
2818	NASDAQ	CBAN	Wed, Mar 12, 2014	6.25	6.25	6.25	6.25
2817	NASDAQ	CBAN	Tue, Mar 11, 2014	6.30	6.30	6.30	6.30
2816	NASDAQ	CBAN	Mon, Mar 10, 2014	6.25	6.25	6.25	6.25
2815	NASDAQ	CBAN	Fri, Mar 7, 2014	6.30	6.30	6.30	6.30
2814	NASDAQ	CBAN	Wed, Mar 5, 2014	6.26	6.30	6.25	6.25
2813	NASDAQ	CBAN	Tue, Mar 4, 2014	6.30	6.30	6.30	6.30
2812	NASDAQ	CBAN	Mon, Mar 3, 2014	6.11	6.30	6.29	6.30
2811	NASDAQ	CBAN	Thu, Feb 27, 2014	6.18	6.29	6.28	6.29
2810	NASDAQ	CBAN	Wed, Feb 26, 2014	6.14	6.30	6.14	6.18
2809	NASDAQ	CBAN	Tue, Feb 25, 2014	6.28	6.30	6.30	6.30
2808	NASDAQ	CBAN	Mon, Feb 24, 2014	6.25	6.30	6.25	6.30
2807	NASDAQ	CBAN	Fri, Feb 21, 2014	6.25	6.30	6.25	6.26
2806	NASDAQ	CBAN	Thu, Feb 20, 2014	6.25	6.30	6.25	6.30
2805	NASDAQ	CBAN	Wed, Feb 19, 2014	6.22	6.29	6.20	6.25
2804	NASDAQ	CBAN	Tue, Feb 18, 2014	6.25	6.29	6.23	6.29
2803	NASDAQ	CBAN	Fri, Feb 14, 2014	6.19	6.30	6.11	6.14
2802	NASDAQ	CBAN	Thu, Feb 13, 2014	6.02	6.30	6.02	6.11
2801	NASDAQ	CBAN	Wed, Feb 12, 2014	6.33	6.39	6.20	6.20
2800	NASDAQ	CBAN	Tue, Feb 11, 2014	6.30	6.31	6.27	6.30
2799	NASDAQ	CBAN	Mon, Feb 10, 2014	6.35	6.45	6.34	6.34
2798	NASDAQ	CBAN	Fri, Feb 7, 2014	6.41	6.43	6.41	6.42
2797	NASDAQ	CBAN	Thu, Feb 6, 2014	6.26	6.50	6.20	6.26
2796	NASDAQ	CBAN	Wed, Feb 5, 2014	6.04	6.29	6.04	6.29
2795	NASDAQ	CBAN	Tue, Feb 4, 2014	6.37	6.39	6.05	6.20
2794	NASDAQ	CBAN	Mon, Feb 3, 2014	6.26	6.43	6.18	6.18
2793	NASDAQ	CBAN	Fri, Jan 31, 2014	6.20	6.29	6.20	6.20
2792	NASDAQ	CBAN	Thu, Jan 30, 2014	6.35	6.48	6.28	6.30
2791	NASDAQ	CBAN	Wed, Jan 29, 2014	6.30	6.30	6.30	6.30
2790	NASDAQ	CBAN	Tue, Jan 28, 2014	6.23	6.50	6.23	6.30
2789	NASDAQ	CBAN	Mon, Jan 27, 2014	6.45	6.45	6.12	6.30
2788	NASDAQ	CBAN	Fri, Jan 24, 2014	6.24	6.45	6.20	6.30
2787	NASDAQ	CBAN	Thu, Jan 23, 2014	6.11	6.49	6.11	6.30
2786	NASDAQ	CBAN	Wed, Jan 22, 2014	6.20	6.30	6.20	6.30
2785	NASDAQ	CBAN	Tue, Jan 21, 2014	6.17	6.32	6.18	6.32
2784	NASDAQ	CBAN	Fri, Jan 17, 2014	6.36	6.46	6.18	6.18
2783	NASDAQ	CBAN	Thu, Jan 16, 2014	6.10	6.43	6.10	6.30
2782	NASDAQ	CBAN	Wed, Jan 15, 2014	6.25	6.48	6.25	6.30
2781	NASDAQ	CBAN	Tue, Jan 14, 2014	6.31	6.31	6.29	6.30
2780	NASDAQ	CBAN	Mon, Jan 13, 2014	6.20	6.49	6.10	6.30
2779	NASDAQ	CBAN	Fri, Jan 10, 2014	6.40	6.50	6.32	6.49
2778	NASDAQ	CBAN	Thu, Jan 9, 2014	6.05	6.40	6.05	6.14
2777	NASDAQ	CBAN	Tue, Jan 7, 2014	6.10	6.40	6.08	6.40
2776	NASDAQ	CBAN	Mon, Jan 6, 2014	6.04	6.50	6.00	6.13
2775	NASDAQ	CBAN	Fri, Jan 3, 2014	6.02	6.21	6.02	6.04
2774	NASDAQ	CBAN	Thu, Jan 2, 2014	5.82	5.82	5.82	5.82
2773	NASDAQ	CBAN	Tue, Dec 31, 2013	5.90	6.10	5.90	6.10
2772	NASDAQ	CBAN	Mon, Dec 30, 2013	6.03	6.15	5.81	5.89
2771	NASDAQ	CBAN	Thu, Dec 26, 2013	6.09	6.09	6.09	6.09
2770	NASDAQ	CBAN	Tue, Dec 24, 2013	6.01	6.15	6.01	6.15
2769	NASDAQ	CBAN	Mon, Dec 23, 2013	6.01	6.17	6.00	6.04
2768	NASDAQ	CBAN	Fri, Dec 20, 2013	6.01	6.01	6.01	6.01
2767	NASDAQ	CBAN	Thu, Dec 19, 2013	6.06	6.15	5.99	5.99
2766	NASDAQ	CBAN	Tue, Dec 17, 2013	6.17	6.17	6.17	6.17
2765	NASDAQ	CBAN	Mon, Dec 16, 2013	6.12	6.22	6.00	6.16
2764	NASDAQ	CBAN	Fri, Dec 13, 2013	6.22	6.37	6.11	6.19
2763	NASDAQ	CBAN	Wed, Dec 11, 2013	6.12	6.22	6.10	6.20
2762	NASDAQ	CBAN	Tue, Dec 10, 2013	6.11	6.20	6.10	6.20
2761	NASDAQ	CBAN	Mon, Dec 9, 2013	6.05	6.25	6.07	6.10
2760	NASDAQ	CBAN	Fri, Dec 6, 2013	6.11	6.24	6.09	6.09
2759	NASDAQ	CBAN	Tue, Dec 3, 2013	6.25	6.37	6.07	6.08
2758	NASDAQ	CBAN	Mon, Dec 2, 2013	6.09	6.37	6.05	6.24
2757	NASDAQ	CBAN	Wed, Nov 27, 2013	6.39	6.39	6.38	6.38
2756	NASDAQ	CBAN	Tue, Nov 26, 2013	6.32	6.39	6.11	6.39
2755	NASDAQ	CBAN	Mon, Nov 25, 2013	6.39	6.39	6.10	6.31
2754	NASDAQ	CBAN	Fri, Nov 22, 2013	6.37	6.39	6.37	6.39
2753	NASDAQ	CBAN	Thu, Nov 21, 2013	6.38	6.39	6.05	6.38
2752	NASDAQ	CBAN	Wed, Nov 20, 2013	6.28	6.38	6.28	6.38
2751	NASDAQ	CBAN	Mon, Nov 18, 2013	6.40	6.40	6.28	6.28
2750	NASDAQ	CBAN	Fri, Nov 15, 2013	6.40	6.40	6.05	6.40
2749	NASDAQ	CBAN	Thu, Nov 14, 2013	6.38	6.38	6.38	6.38
2748	NASDAQ	CBAN	Wed, Nov 13, 2013	6.33	6.40	6.33	6.40
2747	NASDAQ	CBAN	Tue, Nov 12, 2013	6.37	6.40	6.04	6.04
2746	NASDAQ	CBAN	Mon, Nov 11, 2013	6.34	6.38	6.34	6.34
2745	NASDAQ	CBAN	Fri, Nov 8, 2013	6.31	6.38	6.31	6.38
2744	NASDAQ	CBAN	Thu, Nov 7, 2013	6.11	6.38	6.11	6.38
2743	NASDAQ	CBAN	Tue, Nov 5, 2013	6.11	6.38	6.10	6.13
2742	NASDAQ	CBAN	Mon, Nov 4, 2013	6.19	6.27	6.18	6.25
2741	NASDAQ	CBAN	Fri, Nov 1, 2013	6.12	6.13	6.11	6.11
2740	NASDAQ	CBAN	Thu, Oct 31, 2013	6.15	6.28	6.10	6.12
2739	NASDAQ	CBAN	Wed, Oct 30, 2013	6.11	6.20	6.11	6.20
2738	NASDAQ	CBAN	Tue, Oct 29, 2013	6.10	6.14	6.10	6.10
2737	NASDAQ	CBAN	Mon, Oct 28, 2013	6.15	6.28	6.02	6.02
2736	NASDAQ	CBAN	Fri, Oct 25, 2013	6.14	6.14	6.14	6.14
2735	NASDAQ	CBAN	Thu, Oct 24, 2013	6.15	6.20	6.05	6.05
2734	NASDAQ	CBAN	Wed, Oct 23, 2013	6.05	6.23	6.00	6.08
2733	NASDAQ	CBAN	Tue, Oct 22, 2013	6.40	6.40	5.90	6.18
2732	NASDAQ	CBAN	Mon, Oct 21, 2013	6.00	6.40	6.00	6.40
2731	NASDAQ	CBAN	Fri, Oct 18, 2013	6.13	6.33	5.90	6.04
2730	NASDAQ	CBAN	Wed, Oct 16, 2013	6.13	6.32	6.11	6.13
2729	NASDAQ	CBAN	Tue, Oct 15, 2013	6.10	6.10	6.10	6.10
2728	NASDAQ	CBAN	Mon, Oct 14, 2013	6.39	6.39	6.09	6.09
2727	NASDAQ	CBAN	Thu, Oct 10, 2013	6.08	6.08	6.08	6.08
2726	NASDAQ	CBAN	Tue, Oct 8, 2013	6.10	6.10	6.10	6.10
2725	NASDAQ	CBAN	Fri, Oct 4, 2013	5.83	6.09	5.81	6.09
2724	NASDAQ	CBAN	Thu, Oct 3, 2013	6.10	6.10	6.00	6.00
2723	NASDAQ	CBAN	Wed, Oct 2, 2013	5.95	5.99	5.90	5.90
2722	NASDAQ	CBAN	Tue, Oct 1, 2013	5.95	6.07	5.90	5.90
2721	NASDAQ	CBAN	Mon, Sep 30, 2013	6.00	6.01	5.85	5.85
2720	NASDAQ	CBAN	Fri, Sep 27, 2013	6.06	6.20	6.00	6.00
2719	NASDAQ	CBAN	Thu, Sep 26, 2013	6.07	6.20	6.05	6.07
2718	NASDAQ	CBAN	Wed, Sep 25, 2013	6.15	6.19	6.13	6.13
2717	NASDAQ	CBAN	Tue, Sep 24, 2013	6.20	6.30	6.02	6.20
2716	NASDAQ	CBAN	Mon, Sep 23, 2013	6.17	6.30	6.17	6.30
2715	NASDAQ	CBAN	Fri, Sep 20, 2013	6.11	6.12	6.10	6.12
2714	NASDAQ	CBAN	Thu, Sep 19, 2013	6.30	6.30	6.26	6.26
2713	NASDAQ	CBAN	Wed, Sep 18, 2013	6.30	6.30	6.13	6.16
2712	NASDAQ	CBAN	Tue, Sep 17, 2013	6.10	6.48	6.07	6.32
2711	NASDAQ	CBAN	Mon, Sep 16, 2013	6.20	6.20	5.98	6.05
2710	NASDAQ	CBAN	Fri, Sep 13, 2013	6.25	6.34	6.24	6.25
2709	NASDAQ	CBAN	Thu, Sep 12, 2013	6.40	6.40	6.39	6.39
2708	NASDAQ	CBAN	Wed, Sep 11, 2013	6.39	6.39	6.39	6.39
2707	NASDAQ	CBAN	Tue, Sep 10, 2013	6.44	6.44	6.43	6.43
2706	NASDAQ	CBAN	Mon, Sep 9, 2013	6.44	6.44	6.44	6.44
2705	NASDAQ	CBAN	Fri, Sep 6, 2013	6.45	6.45	6.42	6.42
2704	NASDAQ	CBAN	Thu, Sep 5, 2013	6.46	6.46	6.46	6.46
2703	NASDAQ	CBAN	Wed, Sep 4, 2013	6.31	6.50	6.30	6.50
2702	NASDAQ	CBAN	Tue, Sep 3, 2013	6.20	6.50	6.20	6.40
2701	NASDAQ	CBAN	Fri, Aug 30, 2013	6.46	6.50	6.46	6.50
2700	NASDAQ	CBAN	Thu, Aug 29, 2013	6.25	6.59	6.41	6.48
2699	NASDAQ	CBAN	Wed, Aug 28, 2013	6.31	6.60	6.21	6.34
2698	NASDAQ	CBAN	Tue, Aug 27, 2013	6.51	6.64	6.12	6.12
2697	NASDAQ	CBAN	Mon, Aug 26, 2013	7.09	7.09	6.05	6.73
2696	NASDAQ	CBAN	Fri, Aug 23, 2013	6.31	6.62	6.27	6.27
2695	NASDAQ	CBAN	Thu, Aug 22, 2013	6.30	6.65	6.30	6.65
2694	NASDAQ	CBAN	Wed, Aug 21, 2013	6.60	6.70	6.05	6.18
2693	NASDAQ	CBAN	Tue, Aug 20, 2013	7.11	7.15	6.50	6.60
2692	NASDAQ	CBAN	Mon, Aug 19, 2013	7.05	7.16	6.89	7.05
2691	NASDAQ	CBAN	Fri, Aug 16, 2013	6.88	7.20	6.88	7.04
2690	NASDAQ	CBAN	Thu, Aug 15, 2013	7.03	7.04	7.00	7.01
2689	NASDAQ	CBAN	Wed, Aug 14, 2013	7.09	7.09	7.03	7.03
2688	NASDAQ	CBAN	Tue, Aug 13, 2013	7.12	7.15	7.03	7.03
2687	NASDAQ	CBAN	Mon, Aug 12, 2013	7.03	7.19	7.03	7.19
2686	NASDAQ	CBAN	Fri, Aug 9, 2013	7.05	7.14	7.01	7.01
2685	NASDAQ	CBAN	Thu, Aug 8, 2013	7.15	7.15	7.06	7.06
2684	NASDAQ	CBAN	Wed, Aug 7, 2013	7.06	7.18	7.18	7.18
2683	NASDAQ	CBAN	Tue, Aug 6, 2013	7.03	7.18	7.03	7.18
2682	NASDAQ	CBAN	Mon, Aug 5, 2013	7.17	7.07	7.03	7.03
2681	NASDAQ	CBAN	Fri, Aug 2, 2013	7.16	7.24	7.03	7.03
2680	NASDAQ	CBAN	Thu, Aug 1, 2013	7.28	7.28	7.03	7.24
2679	NASDAQ	CBAN	Wed, Jul 31, 2013	7.24	7.24	7.24	7.24
2678	NASDAQ	CBAN	Tue, Jul 30, 2013	7.23	7.25	7.20	7.20
2677	NASDAQ	CBAN	Mon, Jul 29, 2013	7.08	7.45	7.08	7.20
2676	NASDAQ	CBAN	Fri, Jul 26, 2013	7.39	7.39	7.35	7.35
2675	NASDAQ	CBAN	Thu, Jul 25, 2013	7.21	7.47	7.21	7.47
2674	NASDAQ	CBAN	Wed, Jul 24, 2013	7.04	7.21	7.04	7.21
2673	NASDAQ	CBAN	Tue, Jul 23, 2013	7.21	7.22	7.04	7.04
2672	NASDAQ	CBAN	Mon, Jul 22, 2013	7.04	7.25	6.94	7.00
2671	NASDAQ	CBAN	Fri, Jul 19, 2013	7.25	7.25	6.75	7.15
2670	NASDAQ	CBAN	Thu, Jul 18, 2013	7.24	7.26	7.24	7.26
2669	NASDAQ	CBAN	Wed, Jul 17, 2013	7.17	7.31	7.16	7.28
2668	NASDAQ	CBAN	Tue, Jul 16, 2013	7.17	7.47	7.17	7.18
2667	NASDAQ	CBAN	Mon, Jul 15, 2013	7.36	7.36	7.16	7.16
2666	NASDAQ	CBAN	Fri, Jul 12, 2013	7.29	7.29	7.29	7.29
2665	NASDAQ	CBAN	Thu, Jul 11, 2013	7.30	7.30	7.16	7.22
2664	NASDAQ	CBAN	Wed, Jul 10, 2013	7.33	7.38	7.16	7.38
2663	NASDAQ	CBAN	Tue, Jul 9, 2013	7.10	7.40	6.95	7.35
2662	NASDAQ	CBAN	Mon, Jul 8, 2013	7.07	7.07	7.07	7.07
2661	NASDAQ	CBAN	Fri, Jul 5, 2013	6.84	7.10	6.82	7.10
2660	NASDAQ	CBAN	Tue, Jul 2, 2013	7.21	7.29	7.21	7.25
2659	NASDAQ	CBAN	Mon, Jul 1, 2013	7.39	7.40	6.83	7.26
2658	NASDAQ	CBAN	Fri, Jun 28, 2013	6.80	7.27	6.80	6.81
2657	NASDAQ	CBAN	Thu, Jun 27, 2013	7.00	7.49	6.73	6.73
2656	NASDAQ	CBAN	Wed, Jun 26, 2013	7.16	7.32	7.00	7.00
2655	NASDAQ	CBAN	Tue, Jun 25, 2013	7.23	7.36	7.21	7.21
2654	NASDAQ	CBAN	Mon, Jun 24, 2013	7.45	7.48	7.21	7.21
2653	NASDAQ	CBAN	Fri, Jun 21, 2013	7.21	7.50	7.18	7.46
2652	NASDAQ	CBAN	Thu, Jun 20, 2013	7.21	7.21	7.21	7.21
2651	NASDAQ	CBAN	Wed, Jun 19, 2013	7.34	7.38	7.20	7.20
2650	NASDAQ	CBAN	Tue, Jun 18, 2013	7.21	7.40	7.20	7.28
2649	NASDAQ	CBAN	Mon, Jun 17, 2013	7.32	7.47	7.20	7.21
2648	NASDAQ	CBAN	Fri, Jun 14, 2013	7.21	7.47	7.21	7.47
2647	NASDAQ	CBAN	Thu, Jun 13, 2013	7.21	7.21	7.20	7.20
2646	NASDAQ	CBAN	Wed, Jun 12, 2013	7.47	7.47	7.16	7.16
2645	NASDAQ	CBAN	Mon, Jun 10, 2013	7.49	7.49	7.49	7.49
2644	NASDAQ	CBAN	Fri, Jun 7, 2013	7.37	7.50	7.37	7.43
2643	NASDAQ	CBAN	Thu, Jun 6, 2013	7.34	7.40	7.01	7.40
2642	NASDAQ	CBAN	Wed, Jun 5, 2013	7.19	7.28	7.19	7.19
2641	NASDAQ	CBAN	Tue, Jun 4, 2013	7.11	7.31	7.01	7.30
2640	NASDAQ	CBAN	Mon, Jun 3, 2013	7.23	7.45	7.01	7.05
2639	NASDAQ	CBAN	Fri, May 31, 2013	6.93	7.14	6.85	7.14
2638	NASDAQ	CBAN	Thu, May 30, 2013	6.53	7.00	6.51	7.00
2637	NASDAQ	CBAN	Wed, May 29, 2013	6.59	7.09	6.59	6.90
2636	NASDAQ	CBAN	Tue, May 28, 2013	6.33	6.59	6.33	6.59
2635	NASDAQ	CBAN	Fri, May 24, 2013	6.28	6.44	6.28	6.28
2634	NASDAQ	CBAN	Thu, May 23, 2013	6.38	6.44	6.38	6.44
2633	NASDAQ	CBAN	Wed, May 22, 2013	6.43	6.43	6.42	6.42
2632	NASDAQ	CBAN	Tue, May 21, 2013	6.39	6.44	6.39	6.44
2631	NASDAQ	CBAN	Mon, May 20, 2013	6.45	6.45	6.28	6.28
2630	NASDAQ	CBAN	Fri, May 17, 2013	6.33	6.33	6.33	6.33
2629	NASDAQ	CBAN	Thu, May 16, 2013	6.45	6.45	6.27	6.27
2628	NASDAQ	CBAN	Wed, May 15, 2013	6.26	6.45	6.26	6.44
2627	NASDAQ	CBAN	Mon, May 13, 2013	6.37	6.47	6.30	6.47
2626	NASDAQ	CBAN	Fri, May 10, 2013	6.40	6.40	6.31	6.37
2625	NASDAQ	CBAN	Thu, May 9, 2013	6.58	6.59	6.53	6.53
2624	NASDAQ	CBAN	Wed, May 8, 2013	6.59	6.59	6.30	6.59
2623	NASDAQ	CBAN	Tue, May 7, 2013	6.50	6.59	6.25	6.59
2622	NASDAQ	CBAN	Mon, May 6, 2013	6.26	6.54	6.26	6.54
2621	NASDAQ	CBAN	Fri, May 3, 2013	6.37	6.57	6.26	6.26
2620	NASDAQ	CBAN	Thu, May 2, 2013	6.58	6.58	6.36	6.48
2619	NASDAQ	CBAN	Wed, May 1, 2013	6.01	6.58	6.02	6.51
2618	NASDAQ	CBAN	Tue, Apr 30, 2013	6.13	6.54	6.00	6.00
2617	NASDAQ	CBAN	Mon, Apr 29, 2013	5.99	6.20	5.99	6.20
2616	NASDAQ	CBAN	Fri, Apr 26, 2013	6.00	6.00	5.96	5.99
2615	NASDAQ	CBAN	Thu, Apr 25, 2013	6.00	6.00	5.90	5.97
2614	NASDAQ	CBAN	Wed, Apr 24, 2013	5.93	5.97	5.76	5.97
2613	NASDAQ	CBAN	Tue, Apr 23, 2013	5.99	5.99	5.90	5.90
2612	NASDAQ	CBAN	Mon, Apr 22, 2013	5.90	6.00	5.81	5.90
2611	NASDAQ	CBAN	Fri, Apr 19, 2013	5.66	5.90	5.65	5.72
2610	NASDAQ	CBAN	Thu, Apr 18, 2013	5.42	5.55	5.50	5.55
2609	NASDAQ	CBAN	Wed, Apr 17, 2013	5.42	5.53	5.41	5.53
2608	NASDAQ	CBAN	Tue, Apr 16, 2013	5.38	5.50	5.25	5.50
2607	NASDAQ	CBAN	Mon, Apr 15, 2013	5.37	5.45	5.45	5.45
2606	NASDAQ	CBAN	Fri, Apr 12, 2013	5.35	5.38	5.35	5.38
2605	NASDAQ	CBAN	Thu, Apr 11, 2013	5.40	5.30	5.30	5.30
2604	NASDAQ	CBAN	Wed, Apr 10, 2013	5.44	5.50	5.44	5.49
2603	NASDAQ	CBAN	Tue, Apr 9, 2013	5.49	5.49	5.49	5.49
2602	NASDAQ	CBAN	Mon, Apr 8, 2013	5.50	5.52	5.40	5.50
2601	NASDAQ	CBAN	Fri, Apr 5, 2013	5.50	5.51	5.50	5.50
2600	NASDAQ	CBAN	Thu, Apr 4, 2013	5.36	5.47	5.36	5.47
2599	NASDAQ	CBAN	Wed, Apr 3, 2013	5.38	5.31	5.21	5.31
2598	NASDAQ	CBAN	Tue, Apr 2, 2013	5.52	5.55	5.29	5.38
2597	NASDAQ	CBAN	Mon, Apr 1, 2013	5.49	5.64	5.45	5.45
2596	NASDAQ	CBAN	Thu, Mar 28, 2013	5.41	5.50	5.41	5.45
2595	NASDAQ	CBAN	Wed, Mar 27, 2013	5.64	5.48	5.48	5.48
2594	NASDAQ	CBAN	Tue, Mar 26, 2013	5.46	5.63	5.46	5.51
2593	NASDAQ	CBAN	Mon, Mar 25, 2013	5.57	5.57	5.57	5.57
2592	NASDAQ	CBAN	Fri, Mar 22, 2013	5.44	5.45	5.41	5.41
2591	NASDAQ	CBAN	Thu, Mar 21, 2013	5.44	5.45	5.44	5.45
2590	NASDAQ	CBAN	Tue, Mar 19, 2013	5.46	5.47	5.45	5.45
2589	NASDAQ	CBAN	Mon, Mar 18, 2013	5.45	5.68	5.45	5.64
2588	NASDAQ	CBAN	Fri, Mar 15, 2013	5.40	5.45	5.40	5.45
2587	NASDAQ	CBAN	Wed, Mar 13, 2013	5.45	5.45	5.45	5.45
2586	NASDAQ	CBAN	Tue, Mar 12, 2013	5.44	5.45	5.44	5.45
2585	NASDAQ	CBAN	Mon, Mar 11, 2013	5.44	5.49	5.44	5.49
2584	NASDAQ	CBAN	Fri, Mar 8, 2013	5.31	5.44	5.30	5.43
2583	NASDAQ	CBAN	Thu, Mar 7, 2013	5.44	5.44	5.44	5.44
2582	NASDAQ	CBAN	Wed, Mar 6, 2013	5.43	5.43	5.43	5.43
2581	NASDAQ	CBAN	Tue, Mar 5, 2013	5.25	5.28	5.23	5.28
2580	NASDAQ	CBAN	Mon, Mar 4, 2013	5.11	5.20	5.11	5.20
2579	NASDAQ	CBAN	Fri, Mar 1, 2013	5.20	5.20	5.20	5.20
2578	NASDAQ	CBAN	Thu, Feb 28, 2013	5.11	5.46	5.11	5.36
2577	NASDAQ	CBAN	Wed, Feb 27, 2013	5.25	5.23	5.05	5.12
2576	NASDAQ	CBAN	Tue, Feb 26, 2013	5.04	5.35	5.00	5.29
2575	NASDAQ	CBAN	Mon, Feb 25, 2013	5.26	5.40	5.07	5.13
2574	NASDAQ	CBAN	Fri, Feb 22, 2013	5.22	5.22	5.22	5.22
2573	NASDAQ	CBAN	Wed, Feb 20, 2013	5.16	5.20	5.16	5.20
2572	NASDAQ	CBAN	Tue, Feb 19, 2013	5.24	5.24	5.20	5.20
2571	NASDAQ	CBAN	Fri, Feb 15, 2013	5.24	5.27	5.21	5.21
2570	NASDAQ	CBAN	Thu, Feb 14, 2013	5.30	5.30	5.29	5.29
2569	NASDAQ	CBAN	Wed, Feb 13, 2013	5.46	5.50	5.45	5.45
2568	NASDAQ	CBAN	Mon, Feb 11, 2013	5.68	5.87	5.45	5.46
2567	NASDAQ	CBAN	Wed, Feb 6, 2013	5.34	5.73	5.34	5.51
2566	NASDAQ	CBAN	Mon, Feb 4, 2013	5.50	5.73	5.32	5.73
2565	NASDAQ	CBAN	Fri, Feb 1, 2013	5.31	5.50	5.31	5.39
2564	NASDAQ	CBAN	Thu, Jan 31, 2013	5.49	5.50	5.45	5.50
2563	NASDAQ	CBAN	Wed, Jan 30, 2013	5.33	5.44	5.33	5.44
2562	NASDAQ	CBAN	Tue, Jan 29, 2013	5.50	5.50	5.50	5.50
2561	NASDAQ	CBAN	Mon, Jan 28, 2013	5.20	5.21	5.15	5.20
2560	NASDAQ	CBAN	Fri, Jan 25, 2013	5.30	5.30	5.15	5.20
2559	NASDAQ	CBAN	Thu, Jan 24, 2013	5.50	5.54	5.34	5.34
2558	NASDAQ	CBAN	Wed, Jan 23, 2013	5.52	5.75	5.50	5.59
2557	NASDAQ	CBAN	Tue, Jan 22, 2013	5.70	5.70	5.50	5.53
2556	NASDAQ	CBAN	Fri, Jan 18, 2013	5.71	5.71	5.50	5.67
2555	NASDAQ	CBAN	Thu, Jan 17, 2013	5.50	5.60	5.15	5.59
2554	NASDAQ	CBAN	Wed, Jan 16, 2013	5.17	5.71	5.15	5.48
2553	NASDAQ	CBAN	Tue, Jan 15, 2013	4.97	5.75	4.97	5.15
2552	NASDAQ	CBAN	Mon, Jan 14, 2013	4.45	5.40	4.45	4.95
2551	NASDAQ	CBAN	Fri, Jan 11, 2013	4.26	4.43	4.26	4.37
2550	NASDAQ	CBAN	Thu, Jan 10, 2013	4.33	4.34	4.26	4.26
2549	NASDAQ	CBAN	Wed, Jan 9, 2013	4.15	4.33	4.09	4.26
2548	NASDAQ	CBAN	Tue, Jan 8, 2013	3.78	4.16	3.78	4.00
2547	NASDAQ	CBAN	Mon, Jan 7, 2013	3.76	3.95	3.58	3.83
2546	NASDAQ	CBAN	Fri, Jan 4, 2013	3.70	3.76	3.70	3.75
2545	NASDAQ	CBAN	Thu, Jan 3, 2013	3.59	3.65	3.59	3.65
2544	NASDAQ	CBAN	Wed, Jan 2, 2013	3.57	3.57	3.55	3.55
2543	NASDAQ	CBAN	Mon, Dec 31, 2012	3.60	3.74	3.51	3.60
2542	NASDAQ	CBAN	Fri, Dec 28, 2012	3.58	3.76	3.55	3.74
2541	NASDAQ	CBAN	Thu, Dec 27, 2012	3.62	3.70	3.55	3.64
2540	NASDAQ	CBAN	Wed, Dec 26, 2012	3.70	3.70	3.61	3.61
2539	NASDAQ	CBAN	Mon, Dec 24, 2012	3.60	3.75	3.55	3.55
2538	NASDAQ	CBAN	Fri, Dec 21, 2012	3.70	3.70	3.61	3.61
2537	NASDAQ	CBAN	Thu, Dec 20, 2012	3.71	3.75	3.61	3.61
2536	NASDAQ	CBAN	Wed, Dec 19, 2012	3.76	3.76	3.71	3.71
2535	NASDAQ	CBAN	Tue, Dec 18, 2012	3.71	3.80	3.71	3.76
2534	NASDAQ	CBAN	Mon, Dec 17, 2012	3.71	3.75	3.71	3.71
2533	NASDAQ	CBAN	Fri, Dec 14, 2012	3.73	3.80	3.72	3.80
2532	NASDAQ	CBAN	Thu, Dec 13, 2012	3.76	3.76	3.65	3.68
2531	NASDAQ	CBAN	Wed, Dec 12, 2012	3.76	3.80	3.55	3.60
2530	NASDAQ	CBAN	Tue, Dec 11, 2012	3.78	3.78	3.78	3.78
2529	NASDAQ	CBAN	Mon, Dec 10, 2012	3.76	3.80	3.76	3.80
2528	NASDAQ	CBAN	Fri, Dec 7, 2012	3.94	3.94	3.70	3.80
2527	NASDAQ	CBAN	Thu, Dec 6, 2012	3.92	3.97	3.92	3.97
2526	NASDAQ	CBAN	Wed, Dec 5, 2012	3.68	3.95	3.68	3.78
2525	NASDAQ	CBAN	Tue, Dec 4, 2012	3.71	3.79	3.62	3.66
2524	NASDAQ	CBAN	Mon, Dec 3, 2012	3.79	3.92	3.70	3.80
2523	NASDAQ	CBAN	Fri, Nov 30, 2012	3.80	3.83	3.66	3.82
2522	NASDAQ	CBAN	Wed, Nov 28, 2012	3.82	3.84	3.82	3.84
2521	NASDAQ	CBAN	Tue, Nov 27, 2012	3.80	3.80	3.80	3.80
2520	NASDAQ	CBAN	Mon, Nov 26, 2012	3.78	3.80	3.78	3.80
2519	NASDAQ	CBAN	Wed, Nov 21, 2012	3.75	3.75	3.75	3.75
2518	NASDAQ	CBAN	Mon, Nov 19, 2012	3.73	3.73	3.71	3.71
2517	NASDAQ	CBAN	Fri, Nov 16, 2012	3.94	3.94	3.94	3.94
2516	NASDAQ	CBAN	Thu, Nov 15, 2012	3.71	3.90	3.70	3.82
2515	NASDAQ	CBAN	Wed, Nov 14, 2012	3.78	3.78	3.78	3.78
2514	NASDAQ	CBAN	Tue, Nov 13, 2012	3.70	3.70	3.70	3.70
2513	NASDAQ	CBAN	Mon, Nov 12, 2012	3.73	3.79	3.70	3.70
2512	NASDAQ	CBAN	Fri, Nov 9, 2012	3.73	3.90	3.70	3.80
2511	NASDAQ	CBAN	Thu, Nov 8, 2012	3.78	3.78	3.78	3.78
2510	NASDAQ	CBAN	Wed, Nov 7, 2012	3.82	3.82	3.82	3.82
2509	NASDAQ	CBAN	Tue, Nov 6, 2012	3.75	3.97	3.75	3.85
2508	NASDAQ	CBAN	Mon, Nov 5, 2012	3.75	3.76	3.75	3.76
2507	NASDAQ	CBAN	Fri, Nov 2, 2012	3.65	3.90	3.65	3.76
2506	NASDAQ	CBAN	Thu, Nov 1, 2012	3.92	3.92	3.67	3.67
2505	NASDAQ	CBAN	Wed, Oct 31, 2012	3.65	3.98	3.65	3.98
2504	NASDAQ	CBAN	Fri, Oct 26, 2012	3.74	3.74	3.74	3.74
2503	NASDAQ	CBAN	Thu, Oct 25, 2012	3.89	3.90	3.70	3.76
2502	NASDAQ	CBAN	Wed, Oct 24, 2012	3.91	3.98	3.91	3.98
2501	NASDAQ	CBAN	Tue, Oct 23, 2012	3.82	4.05	3.82	3.99
2500	NASDAQ	CBAN	Mon, Oct 22, 2012	3.64	4.20	3.64	3.93
2499	NASDAQ	CBAN	Fri, Oct 19, 2012	3.95	4.04	3.42	3.58
2498	NASDAQ	CBAN	Thu, Oct 18, 2012	4.00	4.00	4.00	4.00
2497	NASDAQ	CBAN	Wed, Oct 17, 2012	3.85	4.10	3.85	4.10
2496	NASDAQ	CBAN	Tue, Oct 16, 2012	4.19	4.35	3.90	3.95
2495	NASDAQ	CBAN	Mon, Oct 15, 2012	3.92	4.23	3.92	4.23
2494	NASDAQ	CBAN	Fri, Oct 12, 2012	3.94	4.21	3.94	4.01
2493	NASDAQ	CBAN	Thu, Oct 11, 2012	4.20	4.50	3.78	3.81
2492	NASDAQ	CBAN	Wed, Oct 10, 2012	4.15	4.47	4.10	4.25
2491	NASDAQ	CBAN	Tue, Oct 9, 2012	3.85	4.17	3.85	4.17
2490	NASDAQ	CBAN	Mon, Oct 8, 2012	3.85	3.89	3.85	3.89
2489	NASDAQ	CBAN	Fri, Oct 5, 2012	3.79	3.83	3.79	3.82
2488	NASDAQ	CBAN	Thu, Oct 4, 2012	3.80	3.83	3.80	3.80
2487	NASDAQ	CBAN	Tue, Oct 2, 2012	3.66	3.75	3.66	3.75
2486	NASDAQ	CBAN	Mon, Oct 1, 2012	3.60	3.71	3.60	3.70
2485	NASDAQ	CBAN	Fri, Sep 28, 2012	3.80	3.86	3.57	3.68
2484	NASDAQ	CBAN	Thu, Sep 27, 2012	3.79	3.79	3.79	3.79
2483	NASDAQ	CBAN	Wed, Sep 26, 2012	3.70	3.70	3.70	3.70
2482	NASDAQ	CBAN	Tue, Sep 25, 2012	3.68	3.68	3.68	3.68
2481	NASDAQ	CBAN	Mon, Sep 24, 2012	3.85	3.90	3.66	3.66
2480	NASDAQ	CBAN	Fri, Sep 21, 2012	3.81	3.99	3.78	3.93
2479	NASDAQ	CBAN	Thu, Sep 20, 2012	3.86	3.86	3.79	3.79
2478	NASDAQ	CBAN	Wed, Sep 19, 2012	3.68	3.71	3.65	3.67
2477	NASDAQ	CBAN	Tue, Sep 18, 2012	3.66	3.70	3.56	3.69
2476	NASDAQ	CBAN	Mon, Sep 17, 2012	3.50	3.74	3.50	3.70
2475	NASDAQ	CBAN	Fri, Sep 14, 2012	3.80	4.06	3.22	3.46
2474	NASDAQ	CBAN	Thu, Sep 13, 2012	3.92	4.25	3.47	3.80
2473	NASDAQ	CBAN	Wed, Sep 12, 2012	4.17	4.25	3.86	4.09
2472	NASDAQ	CBAN	Tue, Sep 11, 2012	4.59	4.59	4.04	4.09
2471	NASDAQ	CBAN	Mon, Sep 10, 2012	4.42	4.60	4.05	4.39
2470	NASDAQ	CBAN	Fri, Sep 7, 2012	3.82	4.40	3.75	4.37
2469	NASDAQ	CBAN	Thu, Sep 6, 2012	4.00	4.00	3.80	4.00
2468	NASDAQ	CBAN	Wed, Sep 5, 2012	3.97	3.97	3.97	3.97
2467	NASDAQ	CBAN	Fri, Aug 31, 2012	4.20	4.20	3.98	3.98
2466	NASDAQ	CBAN	Thu, Aug 30, 2012	4.12	4.20	4.12	4.20
2465	NASDAQ	CBAN	Mon, Aug 27, 2012	4.13	4.13	4.13	4.13
2464	NASDAQ	CBAN	Fri, Aug 24, 2012	4.06	4.19	4.06	4.19
2463	NASDAQ	CBAN	Thu, Aug 23, 2012	4.10	4.18	4.10	4.15
2462	NASDAQ	CBAN	Wed, Aug 22, 2012	4.15	4.18	4.10	4.10
2461	NASDAQ	CBAN	Tue, Aug 21, 2012	4.19	4.19	4.19	4.19
2460	NASDAQ	CBAN	Mon, Aug 20, 2012	4.22	4.22	3.99	3.99
2459	NASDAQ	CBAN	Fri, Aug 17, 2012	4.00	4.30	4.00	4.19
2458	NASDAQ	CBAN	Thu, Aug 16, 2012	4.11	4.11	4.00	4.00
2457	NASDAQ	CBAN	Wed, Aug 15, 2012	4.06	4.06	4.05	4.05
2456	NASDAQ	CBAN	Fri, Aug 10, 2012	4.16	4.16	4.16	4.16
2455	NASDAQ	CBAN	Wed, Aug 8, 2012	4.00	4.00	4.00	4.00
2454	NASDAQ	CBAN	Tue, Aug 7, 2012	4.02	4.02	4.02	4.02
2453	NASDAQ	CBAN	Mon, Aug 6, 2012	4.31	4.31	4.03	4.15
2452	NASDAQ	CBAN	Fri, Aug 3, 2012	4.12	4.66	4.12	4.26
2451	NASDAQ	CBAN	Thu, Aug 2, 2012	4.19	4.20	4.18	4.18
2450	NASDAQ	CBAN	Tue, Jul 31, 2012	4.00	4.71	4.00	4.00
2449	NASDAQ	CBAN	Mon, Jul 30, 2012	4.00	4.00	4.00	4.00
2448	NASDAQ	CBAN	Fri, Jul 27, 2012	4.50	4.50	3.90	3.95
2447	NASDAQ	CBAN	Thu, Jul 26, 2012	4.16	4.91	4.16	4.25
2446	NASDAQ	CBAN	Wed, Jul 25, 2012	4.91	4.91	4.91	4.91
2445	NASDAQ	CBAN	Tue, Jul 24, 2012	4.89	4.97	4.75	4.75
2444	NASDAQ	CBAN	Mon, Jul 23, 2012	4.85	4.93	4.60	4.65
2443	NASDAQ	CBAN	Fri, Jul 20, 2012	4.90	4.90	4.90	4.90
2442	NASDAQ	CBAN	Thu, Jul 19, 2012	4.91	5.48	4.91	5.10
2441	NASDAQ	CBAN	Wed, Jul 18, 2012	5.08	5.22	4.90	4.90
2440	NASDAQ	CBAN	Tue, Jul 17, 2012	4.82	5.48	4.82	5.07
2439	NASDAQ	CBAN	Mon, Jul 16, 2012	4.63	5.25	4.63	5.00
2438	NASDAQ	CBAN	Fri, Jul 13, 2012	4.90	5.02	4.62	4.62
2437	NASDAQ	CBAN	Thu, Jul 12, 2012	4.96	5.02	4.91	4.98
2436	NASDAQ	CBAN	Wed, Jul 11, 2012	5.08	5.18	4.62	5.18
2435	NASDAQ	CBAN	Tue, Jul 10, 2012	4.74	5.01	4.74	4.80
2434	NASDAQ	CBAN	Mon, Jul 9, 2012	4.70	4.90	4.64	4.65
2433	NASDAQ	CBAN	Fri, Jul 6, 2012	4.55	4.73	4.55	4.59
2432	NASDAQ	CBAN	Tue, Jul 3, 2012	4.88	4.98	4.35	4.79
2431	NASDAQ	CBAN	Mon, Jul 2, 2012	4.36	5.21	4.36	5.21
2430	NASDAQ	CBAN	Fri, Jun 29, 2012	4.98	5.09	4.73	4.73
2429	NASDAQ	CBAN	Thu, Jun 28, 2012	5.25	5.40	4.70	5.00
2428	NASDAQ	CBAN	Wed, Jun 27, 2012	4.78	5.38	4.64	5.35
2427	NASDAQ	CBAN	Tue, Jun 26, 2012	5.35	5.80	4.34	5.02
2426	NASDAQ	CBAN	Mon, Jun 25, 2012	5.29	5.53	5.11	5.52
2425	NASDAQ	CBAN	Fri, Jun 22, 2012	5.53	5.56	5.11	5.11
2424	NASDAQ	CBAN	Thu, Jun 21, 2012	5.70	5.90	5.51	5.57
2423	NASDAQ	CBAN	Wed, Jun 20, 2012	5.71	6.00	5.52	5.91
2422	NASDAQ	CBAN	Tue, Jun 19, 2012	5.94	5.94	5.94	5.94
2421	NASDAQ	CBAN	Mon, Jun 18, 2012	5.75	6.00	5.69	5.99
2420	NASDAQ	CBAN	Fri, Jun 15, 2012	5.79	5.84	5.26	5.84
2419	NASDAQ	CBAN	Thu, Jun 14, 2012	5.85	6.18	5.71	5.80
2418	NASDAQ	CBAN	Wed, Jun 13, 2012	6.38	6.38	5.25	5.46
2417	NASDAQ	CBAN	Tue, Jun 12, 2012	5.70	6.50	5.16	6.50
2416	NASDAQ	CBAN	Mon, Jun 11, 2012	6.92	6.92	5.02	5.70
2415	NASDAQ	CBAN	Fri, Jun 8, 2012	7.03	7.03	6.01	6.90
2414	NASDAQ	CBAN	Thu, Jun 7, 2012	7.70	7.70	6.56	7.25
2413	NASDAQ	CBAN	Wed, Jun 6, 2012	6.06	8.06	5.93	7.57
2412	NASDAQ	CBAN	Tue, Jun 5, 2012	5.03	6.20	5.03	6.05
2411	NASDAQ	CBAN	Mon, Jun 4, 2012	5.21	5.25	5.19	5.19
2410	NASDAQ	CBAN	Fri, Jun 1, 2012	4.94	5.33	4.94	5.18
2409	NASDAQ	CBAN	Thu, May 31, 2012	5.00	5.00	5.00	5.00
2408	NASDAQ	CBAN	Wed, May 30, 2012	5.00	5.28	4.53	4.98
2407	NASDAQ	CBAN	Tue, May 29, 2012	5.40	5.40	4.25	5.24
2406	NASDAQ	CBAN	Fri, May 25, 2012	4.47	5.74	4.45	5.16
2405	NASDAQ	CBAN	Thu, May 24, 2012	4.31	4.50	4.31	4.50
2404	NASDAQ	CBAN	Wed, May 23, 2012	4.10	4.38	4.10	4.20
2403	NASDAQ	CBAN	Tue, May 22, 2012	4.38	4.50	4.31	4.31
2402	NASDAQ	CBAN	Mon, May 21, 2012	4.45	4.50	4.38	4.38
2401	NASDAQ	CBAN	Fri, May 18, 2012	4.21	4.45	4.17	4.45
2400	NASDAQ	CBAN	Thu, May 17, 2012	4.20	4.40	4.13	4.40
2399	NASDAQ	CBAN	Wed, May 16, 2012	4.10	4.50	4.10	4.49
2398	NASDAQ	CBAN	Tue, May 15, 2012	4.06	4.16	4.06	4.16
2397	NASDAQ	CBAN	Mon, May 14, 2012	4.28	4.50	4.10	4.50
2396	NASDAQ	CBAN	Fri, May 11, 2012	4.20	4.50	4.18	4.27
2395	NASDAQ	CBAN	Thu, May 10, 2012	4.16	4.16	4.09	4.10
2394	NASDAQ	CBAN	Wed, May 9, 2012	4.03	4.18	4.03	4.18
2393	NASDAQ	CBAN	Tue, May 8, 2012	4.03	4.06	4.03	4.06
2392	NASDAQ	CBAN	Mon, May 7, 2012	4.01	4.17	4.00	4.17
2391	NASDAQ	CBAN	Fri, May 4, 2012	4.21	4.21	4.19	4.20
2390	NASDAQ	CBAN	Thu, May 3, 2012	4.01	4.21	4.01	4.02
2389	NASDAQ	CBAN	Tue, May 1, 2012	4.21	4.21	4.11	4.21
2388	NASDAQ	CBAN	Thu, Apr 26, 2012	4.11	4.21	4.11	4.21
2387	NASDAQ	CBAN	Wed, Apr 25, 2012	4.03	4.22	4.03	4.22
2386	NASDAQ	CBAN	Tue, Apr 24, 2012	4.21	4.22	4.11	4.22
2385	NASDAQ	CBAN	Mon, Apr 23, 2012	4.05	4.20	4.05	4.17
2384	NASDAQ	CBAN	Fri, Apr 20, 2012	4.17	4.21	4.00	4.20
2383	NASDAQ	CBAN	Wed, Apr 18, 2012	3.95	4.18	3.95	4.00
2382	NASDAQ	CBAN	Tue, Apr 17, 2012	4.03	4.04	3.90	3.95
2381	NASDAQ	CBAN	Mon, Apr 16, 2012	4.20	4.24	4.00	4.24
2380	NASDAQ	CBAN	Wed, Apr 11, 2012	4.24	4.24	4.04	4.23
2379	NASDAQ	CBAN	Tue, Apr 10, 2012	3.76	4.24	3.76	4.10
2378	NASDAQ	CBAN	Mon, Apr 9, 2012	3.84	4.14	3.83	3.95
2377	NASDAQ	CBAN	Thu, Apr 5, 2012	3.78	3.99	3.70	3.99
2376	NASDAQ	CBAN	Wed, Apr 4, 2012	3.76	3.84	3.76	3.84
2375	NASDAQ	CBAN	Tue, Apr 3, 2012	3.80	3.92	3.80	3.80
2374	NASDAQ	CBAN	Mon, Apr 2, 2012	3.87	3.88	3.77	3.80
2373	NASDAQ	CBAN	Fri, Mar 30, 2012	3.79	3.88	3.75	3.75
2372	NASDAQ	CBAN	Thu, Mar 29, 2012	3.77	3.82	3.76	3.82
2371	NASDAQ	CBAN	Wed, Mar 28, 2012	3.88	3.88	3.76	3.76
2370	NASDAQ	CBAN	Mon, Mar 26, 2012	3.89	3.89	3.89	3.89
2369	NASDAQ	CBAN	Fri, Mar 23, 2012	3.81	3.95	3.81	3.95
2368	NASDAQ	CBAN	Thu, Mar 22, 2012	3.82	3.82	3.82	3.82
2367	NASDAQ	CBAN	Wed, Mar 21, 2012	3.79	3.79	3.79	3.79
2366	NASDAQ	CBAN	Tue, Mar 20, 2012	3.75	3.75	3.75	3.75
2365	NASDAQ	CBAN	Mon, Mar 19, 2012	3.75	3.75	3.75	3.75
2364	NASDAQ	CBAN	Fri, Mar 16, 2012	3.94	3.94	3.80	3.80
2363	NASDAQ	CBAN	Thu, Mar 15, 2012	3.95	3.95	3.89	3.89
2362	NASDAQ	CBAN	Wed, Mar 14, 2012	3.93	3.93	3.87	3.87
2361	NASDAQ	CBAN	Fri, Mar 9, 2012	3.73	3.73	3.73	3.73
2360	NASDAQ	CBAN	Thu, Mar 8, 2012	3.75	3.79	3.71	3.76
2359	NASDAQ	CBAN	Tue, Mar 6, 2012	3.82	3.82	3.80	3.80
2358	NASDAQ	CBAN	Mon, Mar 5, 2012	3.83	3.99	3.80	3.80
2357	NASDAQ	CBAN	Fri, Mar 2, 2012	3.98	3.98	3.85	3.85
2356	NASDAQ	CBAN	Thu, Mar 1, 2012	3.94	4.00	3.89	4.00
2355	NASDAQ	CBAN	Wed, Feb 29, 2012	3.95	4.12	3.92	3.94
2354	NASDAQ	CBAN	Tue, Feb 28, 2012	3.94	4.01	3.82	3.98
2353	NASDAQ	CBAN	Mon, Feb 27, 2012	3.90	4.01	3.82	3.95
2352	NASDAQ	CBAN	Fri, Feb 24, 2012	3.92	4.01	3.84	3.90
2351	NASDAQ	CBAN	Thu, Feb 23, 2012	3.96	4.05	3.89	3.94
2350	NASDAQ	CBAN	Wed, Feb 22, 2012	3.85	4.17	3.82	3.87
2349	NASDAQ	CBAN	Tue, Feb 21, 2012	4.19	4.19	3.85	3.85
2348	NASDAQ	CBAN	Fri, Feb 17, 2012	3.92	4.07	3.82	4.06
2347	NASDAQ	CBAN	Thu, Feb 16, 2012	3.89	3.96	3.84	3.87
2346	NASDAQ	CBAN	Wed, Feb 15, 2012	4.15	4.15	3.82	3.82
2345	NASDAQ	CBAN	Tue, Feb 14, 2012	4.53	4.53	4.12	4.12
2344	NASDAQ	CBAN	Mon, Feb 13, 2012	4.71	4.71	4.44	4.53
2343	NASDAQ	CBAN	Fri, Feb 10, 2012	5.10	5.25	4.43	4.87
2342	NASDAQ	CBAN	Thu, Feb 9, 2012	4.86	5.83	4.86	5.05
2341	NASDAQ	CBAN	Wed, Feb 8, 2012	3.88	4.97	3.88	4.94
2340	NASDAQ	CBAN	Tue, Feb 7, 2012	3.28	4.35	3.28	3.84
2339	NASDAQ	CBAN	Mon, Feb 6, 2012	2.97	3.42	2.97	3.22
2338	NASDAQ	CBAN	Fri, Feb 3, 2012	2.99	3.00	2.99	3.00
2337	NASDAQ	CBAN	Thu, Feb 2, 2012	3.00	3.00	2.77	3.00
2336	NASDAQ	CBAN	Wed, Feb 1, 2012	2.76	3.00	2.63	3.00
2335	NASDAQ	CBAN	Tue, Jan 31, 2012	2.74	2.81	2.73	2.77
2334	NASDAQ	CBAN	Mon, Jan 30, 2012	2.60	2.62	2.50	2.61
2333	NASDAQ	CBAN	Fri, Jan 27, 2012	2.75	2.85	2.70	2.75
2332	NASDAQ	CBAN	Thu, Jan 26, 2012	2.57	2.68	2.57	2.68
2331	NASDAQ	CBAN	Wed, Jan 25, 2012	2.59	2.59	2.58	2.58
2330	NASDAQ	CBAN	Tue, Jan 24, 2012	2.46	2.60	2.26	2.51
2329	NASDAQ	CBAN	Mon, Jan 23, 2012	2.49	2.50	2.02	2.49
2328	NASDAQ	CBAN	Fri, Jan 20, 2012	2.08	2.08	2.08	2.08
2327	NASDAQ	CBAN	Thu, Jan 19, 2012	1.90	2.09	1.90	1.97
2326	NASDAQ	CBAN	Wed, Jan 18, 2012	1.91	1.91	1.91	1.91
2325	NASDAQ	CBAN	Tue, Jan 17, 2012	1.90	1.90	1.90	1.90
2324	NASDAQ	CBAN	Fri, Jan 13, 2012	1.95	1.95	1.94	1.94
2323	NASDAQ	CBAN	Thu, Jan 12, 2012	2.05	2.05	1.95	1.95
2322	NASDAQ	CBAN	Wed, Jan 11, 2012	1.94	1.97	1.94	1.95
2321	NASDAQ	CBAN	Tue, Jan 10, 2012	2.20	2.20	1.94	1.95
2320	NASDAQ	CBAN	Mon, Jan 9, 2012	1.95	1.95	1.95	1.95
2319	NASDAQ	CBAN	Fri, Jan 6, 2012	2.25	2.32	1.91	1.99
2318	NASDAQ	CBAN	Thu, Jan 5, 2012	2.00	2.00	1.91	1.98
2317	NASDAQ	CBAN	Wed, Jan 4, 2012	2.12	2.12	2.00	2.05
2316	NASDAQ	CBAN	Tue, Jan 3, 2012	2.22	2.22	2.10	2.10
2315	NASDAQ	CBAN	Fri, Dec 30, 2011	2.23	2.24	2.22	2.24
2314	NASDAQ	CBAN	Thu, Dec 29, 2011	2.18	2.18	2.12	2.12
2313	NASDAQ	CBAN	Wed, Dec 28, 2011	2.19	2.19	2.12	2.12
2312	NASDAQ	CBAN	Tue, Dec 27, 2011	2.23	2.23	2.17	2.17
2311	NASDAQ	CBAN	Fri, Dec 23, 2011	2.20	2.28	2.17	2.19
2310	NASDAQ	CBAN	Thu, Dec 22, 2011	2.23	2.23	2.20	2.20
2309	NASDAQ	CBAN	Wed, Dec 21, 2011	2.14	2.30	2.12	2.22
2308	NASDAQ	CBAN	Tue, Dec 20, 2011	2.25	2.30	2.15	2.15
2307	NASDAQ	CBAN	Mon, Dec 19, 2011	2.29	2.38	2.29	2.32
2306	NASDAQ	CBAN	Fri, Dec 16, 2011	2.32	2.34	2.31	2.34
2305	NASDAQ	CBAN	Thu, Dec 15, 2011	2.25	2.40	2.25	2.40
2304	NASDAQ	CBAN	Wed, Dec 14, 2011	2.23	2.25	2.23	2.25
2303	NASDAQ	CBAN	Tue, Dec 13, 2011	2.16	2.75	2.14	2.22
2302	NASDAQ	CBAN	Mon, Dec 12, 2011	2.63	2.64	2.30	2.55
2301	NASDAQ	CBAN	Fri, Dec 9, 2011	2.33	2.63	2.33	2.63
2300	NASDAQ	CBAN	Tue, Dec 6, 2011	2.26	2.26	2.26	2.26
2299	NASDAQ	CBAN	Mon, Dec 5, 2011	2.16	2.16	2.11	2.15
2298	NASDAQ	CBAN	Fri, Dec 2, 2011	2.17	2.37	2.15	2.37
2297	NASDAQ	CBAN	Wed, Nov 30, 2011	2.12	2.57	2.10	2.10
2296	NASDAQ	CBAN	Tue, Nov 29, 2011	2.04	2.04	2.02	2.02
2295	NASDAQ	CBAN	Mon, Nov 28, 2011	2.01	2.03	2.01	2.03
2294	NASDAQ	CBAN	Fri, Nov 25, 2011	2.01	2.15	2.00	2.01
2293	NASDAQ	CBAN	Wed, Nov 23, 2011	2.28	2.31	2.16	2.16
2292	NASDAQ	CBAN	Tue, Nov 22, 2011	2.28	2.71	2.28	2.47
2291	NASDAQ	CBAN	Mon, Nov 21, 2011	2.27	2.72	2.27	2.64
2290	NASDAQ	CBAN	Fri, Nov 18, 2011	2.26	2.42	2.26	2.42
2289	NASDAQ	CBAN	Thu, Nov 17, 2011	2.25	2.25	2.25	2.25
2288	NASDAQ	CBAN	Mon, Nov 14, 2011	2.32	2.33	2.32	2.33
2287	NASDAQ	CBAN	Thu, Nov 10, 2011	2.28	2.34	2.25	2.34
2286	NASDAQ	CBAN	Wed, Nov 9, 2011	2.38	2.79	2.30	2.30
2285	NASDAQ	CBAN	Mon, Nov 7, 2011	2.27	2.27	2.25	2.25
2284	NASDAQ	CBAN	Fri, Nov 4, 2011	2.32	2.39	2.30	2.39
2283	NASDAQ	CBAN	Thu, Nov 3, 2011	2.40	2.40	2.30	2.30
2282	NASDAQ	CBAN	Wed, Nov 2, 2011	2.35	2.40	2.33	2.38
2281	NASDAQ	CBAN	Fri, Oct 28, 2011	2.28	2.38	2.28	2.38
2280	NASDAQ	CBAN	Thu, Oct 27, 2011	2.31	2.31	2.25	2.25
2279	NASDAQ	CBAN	Wed, Oct 26, 2011	2.28	2.38	2.25	2.25
2278	NASDAQ	CBAN	Tue, Oct 25, 2011	2.28	2.28	2.25	2.25
2277	NASDAQ	CBAN	Mon, Oct 24, 2011	2.32	2.33	2.29	2.29
2276	NASDAQ	CBAN	Fri, Oct 21, 2011	2.32	2.35	2.32	2.32
2275	NASDAQ	CBAN	Thu, Oct 20, 2011	2.35	2.35	2.35	2.35
2274	NASDAQ	CBAN	Wed, Oct 19, 2011	2.40	2.40	2.35	2.35
2273	NASDAQ	CBAN	Tue, Oct 18, 2011	2.40	2.40	2.32	2.32
2272	NASDAQ	CBAN	Mon, Oct 17, 2011	2.55	2.55	2.31	2.32
2271	NASDAQ	CBAN	Fri, Oct 14, 2011	2.33	2.71	2.33	2.35
2270	NASDAQ	CBAN	Thu, Oct 13, 2011	2.37	2.56	2.28	2.28
2269	NASDAQ	CBAN	Wed, Oct 12, 2011	2.45	2.60	2.35	2.35
2268	NASDAQ	CBAN	Mon, Oct 10, 2011	2.42	2.47	2.32	2.32
2267	NASDAQ	CBAN	Fri, Oct 7, 2011	2.57	2.57	2.56	2.56
2266	NASDAQ	CBAN	Thu, Oct 6, 2011	2.75	2.75	2.55	2.55
2265	NASDAQ	CBAN	Wed, Oct 5, 2011	2.56	2.57	2.56	2.56
2264	NASDAQ	CBAN	Tue, Oct 4, 2011	2.57	2.57	2.56	2.56
2263	NASDAQ	CBAN	Fri, Sep 30, 2011	2.63	2.69	2.63	2.63
2262	NASDAQ	CBAN	Mon, Sep 26, 2011	2.90	2.97	2.60	2.77
2261	NASDAQ	CBAN	Fri, Sep 23, 2011	2.97	2.97	2.90	2.90
2260	NASDAQ	CBAN	Thu, Sep 22, 2011	2.91	3.04	2.90	2.94
2259	NASDAQ	CBAN	Tue, Sep 20, 2011	2.92	2.92	2.90	2.91
2258	NASDAQ	CBAN	Mon, Sep 19, 2011	2.90	2.90	2.90	2.90
2257	NASDAQ	CBAN	Fri, Sep 16, 2011	2.92	2.92	2.92	2.92
2256	NASDAQ	CBAN	Thu, Sep 15, 2011	2.96	2.96	2.90	2.90
2255	NASDAQ	CBAN	Fri, Sep 2, 2011	2.97	2.98	2.97	2.98
2254	NASDAQ	CBAN	Thu, Sep 1, 2011	3.02	3.02	2.91	2.91
2253	NASDAQ	CBAN	Wed, Aug 31, 2011	2.95	3.00	2.92	3.00
2252	NASDAQ	CBAN	Tue, Aug 30, 2011	2.90	3.14	2.90	3.14
2251	NASDAQ	CBAN	Mon, Aug 29, 2011	2.50	2.92	2.40	2.90
2250	NASDAQ	CBAN	Fri, Aug 26, 2011	2.58	2.87	2.55	2.68
2249	NASDAQ	CBAN	Wed, Aug 24, 2011	2.60	2.62	2.55	2.55
2248	NASDAQ	CBAN	Tue, Aug 23, 2011	2.68	2.68	2.64	2.65
2247	NASDAQ	CBAN	Mon, Aug 22, 2011	2.80	2.95	2.65	2.65
2246	NASDAQ	CBAN	Fri, Aug 19, 2011	2.84	2.95	2.81	2.81
2245	NASDAQ	CBAN	Thu, Aug 18, 2011	2.91	3.30	2.74	3.01
2244	NASDAQ	CBAN	Wed, Aug 17, 2011	2.74	2.98	2.70	2.88
2243	NASDAQ	CBAN	Tue, Aug 16, 2011	2.75	2.75	2.70	2.70
2242	NASDAQ	CBAN	Mon, Aug 15, 2011	2.74	2.75	2.70	2.74
2241	NASDAQ	CBAN	Fri, Aug 12, 2011	2.72	2.75	2.72	2.74
2240	NASDAQ	CBAN	Wed, Aug 10, 2011	2.78	2.78	2.74	2.75
2239	NASDAQ	CBAN	Mon, Aug 8, 2011	2.85	2.95	2.75	2.75
2238	NASDAQ	CBAN	Fri, Aug 5, 2011	2.82	2.90	2.75	2.75
2237	NASDAQ	CBAN	Thu, Aug 4, 2011	2.90	3.10	2.80	2.81
2236	NASDAQ	CBAN	Wed, Aug 3, 2011	2.97	2.97	2.77	2.77
2235	NASDAQ	CBAN	Mon, Aug 1, 2011	3.23	3.23	2.85	3.00
2234	NASDAQ	CBAN	Fri, Jul 29, 2011	2.75	2.87	2.75	2.79
2233	NASDAQ	CBAN	Thu, Jul 28, 2011	2.99	2.99	2.75	2.83
2232	NASDAQ	CBAN	Wed, Jul 27, 2011	2.99	2.99	2.78	2.79
2231	NASDAQ	CBAN	Tue, Jul 26, 2011	2.89	2.98	2.75	2.75
2230	NASDAQ	CBAN	Mon, Jul 25, 2011	3.00	3.00	2.99	2.99
2229	NASDAQ	CBAN	Fri, Jul 22, 2011	2.84	2.84	2.75	2.82
2228	NASDAQ	CBAN	Thu, Jul 21, 2011	2.85	3.00	2.75	2.83
2227	NASDAQ	CBAN	Wed, Jul 20, 2011	2.82	2.82	2.82	2.82
2226	NASDAQ	CBAN	Mon, Jul 18, 2011	3.20	3.20	2.70	2.78
2225	NASDAQ	CBAN	Fri, Jul 15, 2011	3.16	3.16	3.09	3.10
2224	NASDAQ	CBAN	Thu, Jul 14, 2011	3.20	3.20	2.93	3.00
2223	NASDAQ	CBAN	Tue, Jul 12, 2011	2.87	2.87	2.87	2.87
2222	NASDAQ	CBAN	Mon, Jul 11, 2011	3.05	3.19	2.81	2.91
2221	NASDAQ	CBAN	Fri, Jul 8, 2011	3.00	3.32	3.00	3.12
2220	NASDAQ	CBAN	Thu, Jul 7, 2011	3.05	3.05	3.04	3.04
2219	NASDAQ	CBAN	Wed, Jul 6, 2011	3.39	3.39	2.91	3.05
2218	NASDAQ	CBAN	Tue, Jul 5, 2011	3.13	3.48	3.01	3.40
2217	NASDAQ	CBAN	Fri, Jul 1, 2011	2.89	3.09	2.89	3.00
2216	NASDAQ	CBAN	Thu, Jun 30, 2011	2.87	2.87	2.87	2.87
2215	NASDAQ	CBAN	Wed, Jun 29, 2011	2.91	2.98	2.85	2.85
2214	NASDAQ	CBAN	Tue, Jun 28, 2011	2.91	3.10	2.72	2.90
2213	NASDAQ	CBAN	Mon, Jun 27, 2011	3.26	3.26	2.74	2.74
2212	NASDAQ	CBAN	Fri, Jun 24, 2011	3.08	3.43	2.79	3.13
2211	NASDAQ	CBAN	Thu, Jun 23, 2011	3.29	3.29	2.95	3.09
2210	NASDAQ	CBAN	Wed, Jun 22, 2011	2.98	3.10	2.98	3.10
2209	NASDAQ	CBAN	Tue, Jun 21, 2011	2.98	3.00	2.86	2.88
2208	NASDAQ	CBAN	Mon, Jun 20, 2011	3.08	3.08	2.78	2.78
2207	NASDAQ	CBAN	Fri, Jun 17, 2011	3.15	3.15	3.00	3.13
2206	NASDAQ	CBAN	Thu, Jun 16, 2011	3.18	3.18	3.13	3.15
2205	NASDAQ	CBAN	Tue, Jun 14, 2011	3.50	3.50	3.20	3.20
2204	NASDAQ	CBAN	Mon, Jun 13, 2011	3.40	3.48	3.23	3.23
2203	NASDAQ	CBAN	Fri, Jun 10, 2011	3.21	3.21	2.94	3.21
2202	NASDAQ	CBAN	Wed, Jun 8, 2011	3.32	3.32	3.28	3.28
2201	NASDAQ	CBAN	Tue, Jun 7, 2011	3.25	3.46	3.25	3.30
2200	NASDAQ	CBAN	Mon, Jun 6, 2011	3.25	3.25	3.25	3.25
2199	NASDAQ	CBAN	Fri, Jun 3, 2011	3.30	3.38	3.24	3.24
2198	NASDAQ	CBAN	Thu, Jun 2, 2011	3.40	3.40	3.40	3.40
2197	NASDAQ	CBAN	Wed, Jun 1, 2011	3.46	3.46	3.21	3.45
2196	NASDAQ	CBAN	Tue, May 31, 2011	3.43	3.51	3.43	3.44
2195	NASDAQ	CBAN	Fri, May 27, 2011	3.51	3.62	3.36	3.43
2194	NASDAQ	CBAN	Thu, May 26, 2011	3.62	3.62	3.62	3.62
2193	NASDAQ	CBAN	Wed, May 25, 2011	3.62	3.75	3.62	3.62
2192	NASDAQ	CBAN	Mon, May 23, 2011	3.74	3.74	3.72	3.74
2191	NASDAQ	CBAN	Fri, May 20, 2011	3.59	3.72	3.59	3.72
2190	NASDAQ	CBAN	Thu, May 19, 2011	3.56	3.67	3.50	3.60
2189	NASDAQ	CBAN	Wed, May 18, 2011	3.68	3.75	3.68	3.75
2188	NASDAQ	CBAN	Mon, May 16, 2011	3.71	3.75	3.67	3.74
2187	NASDAQ	CBAN	Fri, May 13, 2011	3.65	3.69	3.65	3.68
2186	NASDAQ	CBAN	Thu, May 12, 2011	3.62	3.69	3.62	3.69
2185	NASDAQ	CBAN	Wed, May 11, 2011	3.64	3.74	3.60	3.60
2184	NASDAQ	CBAN	Tue, May 10, 2011	3.74	3.74	3.72	3.73
2183	NASDAQ	CBAN	Mon, May 9, 2011	3.70	3.85	3.65	3.68
2182	NASDAQ	CBAN	Fri, May 6, 2011	3.96	3.96	3.70	3.75
2181	NASDAQ	CBAN	Thu, May 5, 2011	3.96	4.05	3.96	3.99
2180	NASDAQ	CBAN	Tue, May 3, 2011	4.00	4.00	3.94	3.94
2179	NASDAQ	CBAN	Mon, May 2, 2011	4.06	4.06	4.01	4.01
2178	NASDAQ	CBAN	Fri, Apr 29, 2011	4.02	4.10	4.01	4.09
2177	NASDAQ	CBAN	Thu, Apr 28, 2011	4.03	4.03	4.02	4.02
2176	NASDAQ	CBAN	Wed, Apr 27, 2011	4.02	4.02	4.02	4.02
2175	NASDAQ	CBAN	Mon, Apr 25, 2011	4.02	4.02	4.02	4.02
2174	NASDAQ	CBAN	Thu, Apr 21, 2011	4.04	4.04	4.04	4.04
2173	NASDAQ	CBAN	Wed, Apr 20, 2011	4.05	4.07	4.02	4.02
2172	NASDAQ	CBAN	Tue, Apr 19, 2011	4.02	4.02	4.02	4.02
2171	NASDAQ	CBAN	Mon, Apr 18, 2011	4.01	4.09	4.01	4.02
2170	NASDAQ	CBAN	Tue, Apr 12, 2011	4.06	4.06	4.01	4.01
2169	NASDAQ	CBAN	Fri, Apr 8, 2011	4.14	4.15	4.10	4.10
2168	NASDAQ	CBAN	Thu, Apr 7, 2011	4.06	4.24	4.06	4.20
2167	NASDAQ	CBAN	Wed, Apr 6, 2011	4.06	4.15	4.06	4.06
2166	NASDAQ	CBAN	Tue, Apr 5, 2011	4.05	4.15	4.05	4.09
2165	NASDAQ	CBAN	Mon, Apr 4, 2011	4.15	4.15	4.10	4.15
2164	NASDAQ	CBAN	Thu, Mar 31, 2011	4.05	4.15	4.05	4.15
2163	NASDAQ	CBAN	Wed, Mar 30, 2011	4.11	4.15	4.11	4.12
2162	NASDAQ	CBAN	Tue, Mar 29, 2011	4.06	4.11	4.05	4.11
2161	NASDAQ	CBAN	Mon, Mar 28, 2011	4.25	4.25	4.06	4.06
2160	NASDAQ	CBAN	Fri, Mar 25, 2011	4.10	4.10	4.10	4.10
2159	NASDAQ	CBAN	Wed, Mar 23, 2011	4.20	4.20	4.10	4.10
2158	NASDAQ	CBAN	Tue, Mar 22, 2011	4.11	4.11	4.11	4.11
2157	NASDAQ	CBAN	Mon, Mar 21, 2011	4.28	4.33	4.10	4.11
2156	NASDAQ	CBAN	Wed, Mar 16, 2011	4.10	4.29	4.10	4.29
2155	NASDAQ	CBAN	Tue, Mar 15, 2011	4.11	4.11	4.10	4.10
2154	NASDAQ	CBAN	Mon, Mar 14, 2011	4.20	4.20	4.17	4.20
2153	NASDAQ	CBAN	Thu, Mar 10, 2011	4.15	4.15	4.05	4.09
2152	NASDAQ	CBAN	Wed, Mar 9, 2011	4.27	4.27	4.27	4.27
2151	NASDAQ	CBAN	Mon, Mar 7, 2011	4.27	4.35	4.20	4.20
2150	NASDAQ	CBAN	Fri, Mar 4, 2011	4.26	4.26	4.26	4.26
2149	NASDAQ	CBAN	Wed, Mar 2, 2011	4.17	4.17	4.17	4.17
2148	NASDAQ	CBAN	Tue, Mar 1, 2011	4.49	4.49	4.26	4.26
2147	NASDAQ	CBAN	Mon, Feb 28, 2011	4.25	4.44	4.22	4.25
2146	NASDAQ	CBAN	Fri, Feb 25, 2011	4.35	4.35	4.34	4.35
2145	NASDAQ	CBAN	Wed, Feb 23, 2011	4.26	4.26	4.25	4.25
2144	NASDAQ	CBAN	Tue, Feb 22, 2011	4.15	4.50	4.15	4.49
2143	NASDAQ	CBAN	Wed, Feb 16, 2011	4.13	4.18	4.13	4.15
2142	NASDAQ	CBAN	Mon, Feb 14, 2011	4.21	4.21	4.10	4.10
2141	NASDAQ	CBAN	Thu, Feb 10, 2011	4.25	4.25	4.16	4.16
2140	NASDAQ	CBAN	Wed, Feb 9, 2011	4.32	4.32	4.21	4.21
2139	NASDAQ	CBAN	Tue, Feb 8, 2011	4.34	4.34	4.34	4.34
2138	NASDAQ	CBAN	Fri, Feb 4, 2011	4.30	4.40	4.30	4.30
2137	NASDAQ	CBAN	Tue, Feb 1, 2011	4.38	4.39	4.26	4.26
2136	NASDAQ	CBAN	Mon, Jan 31, 2011	4.25	4.25	4.25	4.25
2135	NASDAQ	CBAN	Fri, Jan 28, 2011	4.20	4.27	4.20	4.25
2134	NASDAQ	CBAN	Thu, Jan 27, 2011	4.15	4.20	4.15	4.20
2133	NASDAQ	CBAN	Wed, Jan 26, 2011	4.03	4.04	4.01	4.01
2132	NASDAQ	CBAN	Mon, Jan 24, 2011	4.12	4.13	4.06	4.06
2131	NASDAQ	CBAN	Fri, Jan 21, 2011	4.07	4.15	4.06	4.14
2130	NASDAQ	CBAN	Wed, Jan 19, 2011	4.06	4.06	4.06	4.06
2129	NASDAQ	CBAN	Thu, Jan 13, 2011	4.24	4.24	4.20	4.20
2128	NASDAQ	CBAN	Wed, Jan 12, 2011	4.26	4.26	4.25	4.25
2127	NASDAQ	CBAN	Tue, Jan 11, 2011	4.27	4.35	4.27	4.35
2126	NASDAQ	CBAN	Mon, Jan 10, 2011	4.25	4.25	4.25	4.25
2125	NASDAQ	CBAN	Fri, Jan 7, 2011	4.26	4.37	4.25	4.27
2124	NASDAQ	CBAN	Thu, Jan 6, 2011	4.39	4.40	4.39	4.40
2123	NASDAQ	CBAN	Wed, Jan 5, 2011	4.29	4.29	4.29	4.29
2122	NASDAQ	CBAN	Tue, Jan 4, 2011	4.07	4.25	4.07	4.25
2121	NASDAQ	CBAN	Mon, Jan 3, 2011	4.22	4.23	4.22	4.23
2120	NASDAQ	CBAN	Fri, Dec 31, 2010	4.18	4.25	4.03	4.03
2119	NASDAQ	CBAN	Wed, Dec 29, 2010	4.03	4.07	4.03	4.04
2118	NASDAQ	CBAN	Tue, Dec 28, 2010	4.11	4.14	4.01	4.02
2117	NASDAQ	CBAN	Mon, Dec 27, 2010	4.17	4.17	4.12	4.12
2116	NASDAQ	CBAN	Thu, Dec 23, 2010	4.12	4.12	4.12	4.12
2115	NASDAQ	CBAN	Wed, Dec 22, 2010	4.16	4.35	4.11	4.12
2114	NASDAQ	CBAN	Tue, Dec 21, 2010	4.70	4.70	4.09	4.21
2113	NASDAQ	CBAN	Mon, Dec 20, 2010	4.38	4.56	4.20	4.20
2112	NASDAQ	CBAN	Fri, Dec 17, 2010	4.25	4.39	4.25	4.39
2111	NASDAQ	CBAN	Thu, Dec 16, 2010	4.05	4.74	4.05	4.64
2110	NASDAQ	CBAN	Wed, Dec 15, 2010	4.14	4.14	4.11	4.13
2109	NASDAQ	CBAN	Tue, Dec 14, 2010	4.50	4.50	4.30	4.30
2108	NASDAQ	CBAN	Mon, Dec 13, 2010	4.20	4.70	4.12	4.61
2107	NASDAQ	CBAN	Fri, Dec 10, 2010	4.07	4.11	4.07	4.07
2106	NASDAQ	CBAN	Thu, Dec 9, 2010	4.10	4.10	4.10	4.10
2105	NASDAQ	CBAN	Wed, Dec 8, 2010	4.13	4.13	4.10	4.10
2104	NASDAQ	CBAN	Tue, Dec 7, 2010	4.30	4.30	4.29	4.30
2103	NASDAQ	CBAN	Mon, Dec 6, 2010	4.10	4.10	3.95	3.95
2102	NASDAQ	CBAN	Fri, Dec 3, 2010	4.50	4.50	4.30	4.30
2101	NASDAQ	CBAN	Thu, Dec 2, 2010	4.00	4.00	4.00	4.00
2100	NASDAQ	CBAN	Wed, Dec 1, 2010	4.01	4.01	3.97	3.97
2099	NASDAQ	CBAN	Tue, Nov 30, 2010	4.03	4.21	4.03	4.21
2098	NASDAQ	CBAN	Mon, Nov 29, 2010	4.33	4.33	4.12	4.12
2097	NASDAQ	CBAN	Wed, Nov 24, 2010	4.40	4.46	4.05	4.13
2096	NASDAQ	CBAN	Tue, Nov 23, 2010	4.16	4.16	4.16	4.16
2095	NASDAQ	CBAN	Mon, Nov 22, 2010	4.03	4.47	3.90	4.10
2094	NASDAQ	CBAN	Fri, Nov 19, 2010	4.45	4.45	4.02	4.03
2093	NASDAQ	CBAN	Tue, Nov 16, 2010	4.23	4.74	4.23	4.50
2092	NASDAQ	CBAN	Mon, Nov 15, 2010	4.54	4.55	4.31	4.55
2091	NASDAQ	CBAN	Thu, Nov 11, 2010	4.67	4.67	4.50	4.57
2090	NASDAQ	CBAN	Wed, Nov 10, 2010	4.91	4.91	4.24	4.58
2089	NASDAQ	CBAN	Tue, Nov 9, 2010	4.75	4.75	4.27	4.27
2088	NASDAQ	CBAN	Mon, Nov 8, 2010	4.97	4.97	4.04	4.04
2087	NASDAQ	CBAN	Fri, Nov 5, 2010	4.00	4.86	4.00	4.86
2086	NASDAQ	CBAN	Thu, Nov 4, 2010	3.99	4.00	3.89	4.00
2085	NASDAQ	CBAN	Mon, Nov 1, 2010	3.95	3.95	3.95	3.95
2084	NASDAQ	CBAN	Fri, Oct 29, 2010	3.79	3.85	3.78	3.78
2083	NASDAQ	CBAN	Thu, Oct 28, 2010	3.89	3.89	3.76	3.78
2082	NASDAQ	CBAN	Wed, Oct 27, 2010	3.79	4.00	3.79	3.96
2081	NASDAQ	CBAN	Tue, Oct 26, 2010	4.00	4.00	3.80	3.82
2080	NASDAQ	CBAN	Mon, Oct 25, 2010	4.00	4.00	4.00	4.00
2079	NASDAQ	CBAN	Fri, Oct 22, 2010	4.20	4.20	4.00	4.02
2078	NASDAQ	CBAN	Thu, Oct 21, 2010	4.57	4.57	4.20	4.20
2077	NASDAQ	CBAN	Tue, Oct 19, 2010	4.21	4.21	4.15	4.15
2076	NASDAQ	CBAN	Fri, Oct 15, 2010	4.20	4.20	4.20	4.20
2075	NASDAQ	CBAN	Thu, Oct 14, 2010	4.21	4.23	4.20	4.20
2074	NASDAQ	CBAN	Wed, Oct 13, 2010	4.20	4.22	4.20	4.22
2073	NASDAQ	CBAN	Tue, Oct 12, 2010	4.16	4.20	4.15	4.20
2072	NASDAQ	CBAN	Fri, Oct 8, 2010	4.25	4.25	4.25	4.25
2071	NASDAQ	CBAN	Wed, Oct 6, 2010	4.40	4.40	4.30	4.30
2070	NASDAQ	CBAN	Tue, Oct 5, 2010	4.40	4.41	4.40	4.40
2069	NASDAQ	CBAN	Fri, Oct 1, 2010	4.51	4.55	4.40	4.40
2068	NASDAQ	CBAN	Wed, Sep 29, 2010	4.80	4.80	4.50	4.50
2067	NASDAQ	CBAN	Tue, Sep 28, 2010	4.79	4.80	4.75	4.80
2066	NASDAQ	CBAN	Mon, Sep 27, 2010	5.05	5.05	4.91	4.91
2065	NASDAQ	CBAN	Thu, Sep 23, 2010	4.95	4.95	4.94	4.95
2064	NASDAQ	CBAN	Tue, Sep 21, 2010	5.00	5.00	5.00	5.00
2063	NASDAQ	CBAN	Mon, Sep 20, 2010	5.05	5.07	5.05	5.05
2062	NASDAQ	CBAN	Fri, Sep 17, 2010	5.06	5.09	5.06	5.09
2061	NASDAQ	CBAN	Thu, Sep 16, 2010	5.06	5.11	5.06	5.11
2060	NASDAQ	CBAN	Wed, Sep 15, 2010	5.01	5.06	5.01	5.06
2059	NASDAQ	CBAN	Tue, Sep 14, 2010	5.05	5.05	5.00	5.00
2058	NASDAQ	CBAN	Mon, Sep 13, 2010	5.57	5.57	5.32	5.37
2057	NASDAQ	CBAN	Fri, Sep 10, 2010	6.04	6.04	6.04	6.04
2056	NASDAQ	CBAN	Thu, Sep 9, 2010	5.87	6.27	5.76	5.76
2055	NASDAQ	CBAN	Thu, Sep 2, 2010	5.93	5.93	5.93	5.93
2054	NASDAQ	CBAN	Wed, Sep 1, 2010	5.50	6.00	5.50	5.54
2053	NASDAQ	CBAN	Tue, Aug 31, 2010	5.63	5.63	5.55	5.55
2052	NASDAQ	CBAN	Mon, Aug 30, 2010	5.83	6.00	5.33	5.78
2051	NASDAQ	CBAN	Fri, Aug 27, 2010	5.40	5.91	5.40	5.78
2050	NASDAQ	CBAN	Thu, Aug 26, 2010	5.95	5.95	5.50	5.70
2049	NASDAQ	CBAN	Wed, Aug 25, 2010	5.63	5.75	5.06	5.74
2048	NASDAQ	CBAN	Tue, Aug 24, 2010	5.45	5.45	5.04	5.45
2047	NASDAQ	CBAN	Mon, Aug 23, 2010	5.84	5.95	5.50	5.50
2046	NASDAQ	CBAN	Fri, Aug 20, 2010	5.50	5.50	5.49	5.50
2045	NASDAQ	CBAN	Thu, Aug 19, 2010	5.49	5.83	5.49	5.50
2044	NASDAQ	CBAN	Tue, Aug 17, 2010	4.90	5.83	4.90	5.50
2043	NASDAQ	CBAN	Mon, Aug 16, 2010	4.75	4.79	4.65	4.71
2042	NASDAQ	CBAN	Fri, Aug 13, 2010	4.90	4.90	4.81	4.81
2041	NASDAQ	CBAN	Thu, Aug 12, 2010	4.99	4.99	4.90	4.90
2040	NASDAQ	CBAN	Wed, Aug 11, 2010	5.30	5.30	5.01	5.01
2039	NASDAQ	CBAN	Tue, Aug 10, 2010	5.03	5.03	5.03	5.03
2038	NASDAQ	CBAN	Mon, Aug 9, 2010	5.19	5.19	5.00	5.00
2037	NASDAQ	CBAN	Fri, Aug 6, 2010	5.30	5.30	5.25	5.25
2036	NASDAQ	CBAN	Thu, Aug 5, 2010	5.29	5.29	5.25	5.25
2035	NASDAQ	CBAN	Wed, Aug 4, 2010	5.44	5.44	5.44	5.44
2034	NASDAQ	CBAN	Tue, Aug 3, 2010	5.73	5.94	5.69	5.69
2033	NASDAQ	CBAN	Mon, Aug 2, 2010	5.83	5.83	5.83	5.83
2032	NASDAQ	CBAN	Fri, Jul 30, 2010	5.70	6.14	5.70	5.95
2031	NASDAQ	CBAN	Thu, Jul 29, 2010	6.06	6.15	5.68	5.79
2030	NASDAQ	CBAN	Wed, Jul 28, 2010	6.40	6.40	6.04	6.16
2029	NASDAQ	CBAN	Tue, Jul 27, 2010	6.51	6.53	6.47	6.53
2028	NASDAQ	CBAN	Mon, Jul 26, 2010	6.00	6.95	6.00	6.40
2027	NASDAQ	CBAN	Thu, Jul 22, 2010	6.09	6.10	6.09	6.10
2026	NASDAQ	CBAN	Wed, Jul 21, 2010	6.30	6.62	5.84	6.00
2025	NASDAQ	CBAN	Tue, Jul 20, 2010	6.10	6.10	5.80	5.81
2024	NASDAQ	CBAN	Mon, Jul 19, 2010	6.25	6.25	6.19	6.19
2023	NASDAQ	CBAN	Fri, Jul 16, 2010	6.57	6.57	6.10	6.15
2022	NASDAQ	CBAN	Wed, Jul 14, 2010	6.56	6.57	5.84	5.84
2021	NASDAQ	CBAN	Tue, Jul 13, 2010	6.61	6.64	6.05	6.28
2020	NASDAQ	CBAN	Mon, Jul 12, 2010	6.60	6.63	6.46	6.63
2019	NASDAQ	CBAN	Thu, Jul 8, 2010	6.70	6.90	6.60	6.65
2018	NASDAQ	CBAN	Wed, Jul 7, 2010	6.71	6.90	6.70	6.77
2017	NASDAQ	CBAN	Tue, Jul 6, 2010	7.00	7.00	6.69	7.00
2016	NASDAQ	CBAN	Wed, Jun 30, 2010	7.00	7.00	7.00	7.00
2015	NASDAQ	CBAN	Tue, Jun 29, 2010	7.20	7.20	7.10	7.10
2014	NASDAQ	CBAN	Mon, Jun 28, 2010	6.61	7.20	6.60	7.16
2013	NASDAQ	CBAN	Fri, Jun 25, 2010	7.00	7.01	6.61	6.61
2012	NASDAQ	CBAN	Wed, Jun 23, 2010	7.05	7.05	6.93	6.93
2011	NASDAQ	CBAN	Tue, Jun 22, 2010	7.06	7.20	7.00	7.00
2010	NASDAQ	CBAN	Mon, Jun 21, 2010	7.18	7.20	7.06	7.06
2009	NASDAQ	CBAN	Fri, Jun 18, 2010	7.00	7.00	7.00	7.00
2008	NASDAQ	CBAN	Thu, Jun 17, 2010	6.98	7.40	6.97	7.05
2007	NASDAQ	CBAN	Wed, Jun 16, 2010	6.64	6.76	6.62	6.75
2006	NASDAQ	CBAN	Tue, Jun 15, 2010	6.63	7.45	6.61	6.86
2005	NASDAQ	CBAN	Mon, Jun 14, 2010	7.19	7.22	6.68	6.68
2004	NASDAQ	CBAN	Fri, Jun 11, 2010	6.77	6.86	6.61	6.75
2003	NASDAQ	CBAN	Thu, Jun 10, 2010	6.66	7.24	6.66	6.90
2002	NASDAQ	CBAN	Wed, Jun 9, 2010	6.64	6.86	6.63	6.86
2001	NASDAQ	CBAN	Tue, Jun 8, 2010	6.90	7.05	6.76	6.86
2000	NASDAQ	CBAN	Mon, Jun 7, 2010	7.50	8.00	7.50	7.60
1999	NASDAQ	CBAN	Fri, Jun 4, 2010	6.91	7.80	6.90	7.80
1998	NASDAQ	CBAN	Thu, Jun 3, 2010	7.00	7.00	7.00	7.00
1997	NASDAQ	CBAN	Wed, Jun 2, 2010	7.20	7.32	6.95	6.95
1996	NASDAQ	CBAN	Tue, Jun 1, 2010	6.61	7.25	6.60	6.95
1995	NASDAQ	CBAN	Fri, May 28, 2010	7.20	7.20	7.20	7.20
1994	NASDAQ	CBAN	Thu, May 27, 2010	7.35	7.35	7.00	7.22
1993	NASDAQ	CBAN	Wed, May 26, 2010	7.50	7.50	7.25	7.25
1992	NASDAQ	CBAN	Tue, May 25, 2010	7.54	7.54	7.05	7.23
1991	NASDAQ	CBAN	Mon, May 24, 2010	7.50	8.18	7.50	8.18
1990	NASDAQ	CBAN	Fri, May 21, 2010	8.28	8.37	8.00	8.37
1989	NASDAQ	CBAN	Thu, May 20, 2010	8.04	8.43	7.90	8.43
1988	NASDAQ	CBAN	Wed, May 19, 2010	8.10	8.96	7.94	8.38
1987	NASDAQ	CBAN	Tue, May 18, 2010	8.31	8.39	8.01	8.37
1986	NASDAQ	CBAN	Mon, May 17, 2010	8.05	8.50	8.02	8.47
1985	NASDAQ	CBAN	Fri, May 14, 2010	7.99	8.47	7.66	8.14
1984	NASDAQ	CBAN	Thu, May 13, 2010	7.84	8.07	7.78	8.07
1983	NASDAQ	CBAN	Wed, May 12, 2010	8.00	8.00	8.00	8.00
1982	NASDAQ	CBAN	Tue, May 11, 2010	8.00	8.04	7.93	7.93
1981	NASDAQ	CBAN	Mon, May 10, 2010	8.10	9.20	7.91	8.20
1980	NASDAQ	CBAN	Fri, May 7, 2010	8.71	9.00	8.62	8.62
1979	NASDAQ	CBAN	Thu, May 6, 2010	7.80	9.25	7.75	8.66
1978	NASDAQ	CBAN	Wed, May 5, 2010	7.51	8.25	7.50	7.73
1977	NASDAQ	CBAN	Tue, May 4, 2010	7.51	7.93	7.31	7.77
1976	NASDAQ	CBAN	Mon, May 3, 2010	7.71	7.93	7.50	7.80
1975	NASDAQ	CBAN	Fri, Apr 30, 2010	8.00	8.00	7.25	7.38
1974	NASDAQ	CBAN	Thu, Apr 29, 2010	7.95	8.00	7.60	7.73
1973	NASDAQ	CBAN	Wed, Apr 28, 2010	7.69	7.96	7.40	7.90
1972	NASDAQ	CBAN	Tue, Apr 27, 2010	8.00	8.05	7.40	7.65
1971	NASDAQ	CBAN	Mon, Apr 26, 2010	7.20	8.41	7.20	8.20
1970	NASDAQ	CBAN	Fri, Apr 23, 2010	7.02	7.20	7.00	7.00
1969	NASDAQ	CBAN	Thu, Apr 22, 2010	6.99	7.28	6.90	7.20
1968	NASDAQ	CBAN	Wed, Apr 21, 2010	6.65	7.42	6.54	7.11
1967	NASDAQ	CBAN	Tue, Apr 20, 2010	6.96	7.00	6.51	6.53
1966	NASDAQ	CBAN	Mon, Apr 19, 2010	7.31	7.45	6.66	6.81
1965	NASDAQ	CBAN	Fri, Apr 16, 2010	7.55	7.58	7.10	7.19
1964	NASDAQ	CBAN	Thu, Apr 15, 2010	7.46	7.95	7.26	7.66
1963	NASDAQ	CBAN	Wed, Apr 14, 2010	6.90	7.98	6.90	7.70
1962	NASDAQ	CBAN	Tue, Apr 13, 2010	7.46	7.63	7.25	7.27
1961	NASDAQ	CBAN	Mon, Apr 12, 2010	7.30	7.85	6.65	7.62
1960	NASDAQ	CBAN	Fri, Apr 9, 2010	7.56	7.80	7.07	7.30
1959	NASDAQ	CBAN	Thu, Apr 8, 2010	7.53	7.99	7.00	7.50
1958	NASDAQ	CBAN	Wed, Apr 7, 2010	7.87	8.00	7.50	7.87
1957	NASDAQ	CBAN	Tue, Apr 6, 2010	7.09	7.90	6.70	7.71
1956	NASDAQ	CBAN	Mon, Apr 5, 2010	5.90	7.65	5.90	7.00
1955	NASDAQ	CBAN	Thu, Apr 1, 2010	6.00	6.30	5.90	5.90
1954	NASDAQ	CBAN	Wed, Mar 31, 2010	5.39	6.06	5.36	5.84
1953	NASDAQ	CBAN	Tue, Mar 30, 2010	4.69	5.50	4.69	5.40
1952	NASDAQ	CBAN	Mon, Mar 29, 2010	4.12	4.75	4.05	4.50
1951	NASDAQ	CBAN	Fri, Mar 26, 2010	4.25	4.25	4.25	4.25
1950	NASDAQ	CBAN	Thu, Mar 25, 2010	4.35	4.40	4.35	4.36
1949	NASDAQ	CBAN	Wed, Mar 24, 2010	4.06	4.42	4.06	4.42
1948	NASDAQ	CBAN	Mon, Mar 22, 2010	4.25	4.25	4.17	4.22
1947	NASDAQ	CBAN	Fri, Mar 19, 2010	4.10	4.25	4.02	4.17
1946	NASDAQ	CBAN	Thu, Mar 18, 2010	4.50	4.50	4.21	4.32
1945	NASDAQ	CBAN	Wed, Mar 17, 2010	4.35	4.40	4.25	4.40
1944	NASDAQ	CBAN	Tue, Mar 16, 2010	4.46	4.46	4.36	4.36
1943	NASDAQ	CBAN	Mon, Mar 15, 2010	4.09	4.11	4.03	4.11
1942	NASDAQ	CBAN	Fri, Mar 12, 2010	4.07	4.18	4.01	4.18
1941	NASDAQ	CBAN	Thu, Mar 11, 2010	4.19	4.19	4.02	4.02
1940	NASDAQ	CBAN	Wed, Mar 10, 2010	4.20	4.24	4.01	4.01
1939	NASDAQ	CBAN	Mon, Mar 8, 2010	3.90	4.00	3.90	4.00
1938	NASDAQ	CBAN	Fri, Mar 5, 2010	3.79	3.90	3.79	3.90
1937	NASDAQ	CBAN	Thu, Mar 4, 2010	3.85	3.86	3.70	3.79
1936	NASDAQ	CBAN	Wed, Mar 3, 2010	3.66	3.75	3.66	3.75
1935	NASDAQ	CBAN	Tue, Mar 2, 2010	3.82	3.86	3.80	3.80
1934	NASDAQ	CBAN	Mon, Mar 1, 2010	3.78	3.86	3.50	3.62
1933	NASDAQ	CBAN	Fri, Feb 26, 2010	3.78	3.82	3.78	3.82
1932	NASDAQ	CBAN	Wed, Feb 24, 2010	3.90	3.92	3.82	3.92
1931	NASDAQ	CBAN	Tue, Feb 23, 2010	3.95	4.00	3.74	3.91
1930	NASDAQ	CBAN	Mon, Feb 22, 2010	4.00	4.00	4.00	4.00
1929	NASDAQ	CBAN	Fri, Feb 19, 2010	4.00	4.02	4.00	4.01
1928	NASDAQ	CBAN	Thu, Feb 18, 2010	4.24	4.25	4.10	4.10
1927	NASDAQ	CBAN	Wed, Feb 17, 2010	4.24	4.42	4.23	4.24
1926	NASDAQ	CBAN	Tue, Feb 16, 2010	4.17	4.30	3.85	4.01
1925	NASDAQ	CBAN	Fri, Feb 12, 2010	3.84	4.13	3.75	3.96
1924	NASDAQ	CBAN	Thu, Feb 11, 2010	3.92	3.97	3.83	3.97
1923	NASDAQ	CBAN	Wed, Feb 10, 2010	4.60	4.60	3.76	3.86
1922	NASDAQ	CBAN	Tue, Feb 9, 2010	4.64	4.64	3.99	4.24
1921	NASDAQ	CBAN	Fri, Feb 5, 2010	3.81	4.50	3.67	4.44
1920	NASDAQ	CBAN	Wed, Feb 3, 2010	3.86	4.58	3.86	4.58
1919	NASDAQ	CBAN	Tue, Feb 2, 2010	4.45	4.45	4.45	4.45
1918	NASDAQ	CBAN	Mon, Feb 1, 2010	3.73	4.45	3.73	4.44
1917	NASDAQ	CBAN	Fri, Jan 29, 2010	3.75	3.75	3.74	3.74
1916	NASDAQ	CBAN	Wed, Jan 27, 2010	3.95	3.95	3.73	3.73
1915	NASDAQ	CBAN	Tue, Jan 26, 2010	3.99	3.99	3.80	3.80
1914	NASDAQ	CBAN	Mon, Jan 25, 2010	3.79	3.98	3.79	3.98
1913	NASDAQ	CBAN	Fri, Jan 22, 2010	4.25	4.27	4.15	4.15
1912	NASDAQ	CBAN	Thu, Jan 21, 2010	4.25	4.25	4.25	4.25
1911	NASDAQ	CBAN	Wed, Jan 20, 2010	4.25	4.25	4.25	4.25
1910	NASDAQ	CBAN	Tue, Jan 19, 2010	4.49	4.49	4.39	4.40
1909	NASDAQ	CBAN	Fri, Jan 15, 2010	4.23	4.23	4.23	4.23
1908	NASDAQ	CBAN	Wed, Jan 13, 2010	4.28	4.49	4.27	4.39
1907	NASDAQ	CBAN	Tue, Jan 12, 2010	4.49	4.49	4.27	4.28
1906	NASDAQ	CBAN	Mon, Jan 11, 2010	4.35	4.50	4.35	4.49
1905	NASDAQ	CBAN	Fri, Jan 8, 2010	4.31	4.31	4.31	4.31
1904	NASDAQ	CBAN	Thu, Jan 7, 2010	4.39	4.39	4.32	4.32
1903	NASDAQ	CBAN	Wed, Jan 6, 2010	4.50	4.50	4.39	4.39
1902	NASDAQ	CBAN	Tue, Jan 5, 2010	4.50	4.50	4.25	4.25
1901	NASDAQ	CBAN	Mon, Jan 4, 2010	4.27	4.50	4.21	4.50
1900	NASDAQ	CBAN	Thu, Dec 31, 2009	4.63	4.63	4.61	4.61
1899	NASDAQ	CBAN	Wed, Dec 30, 2009	4.04	4.59	3.87	4.58
1898	NASDAQ	CBAN	Tue, Dec 29, 2009	3.90	4.65	3.77	4.65
1897	NASDAQ	CBAN	Mon, Dec 28, 2009	3.79	3.90	3.79	3.90
1896	NASDAQ	CBAN	Thu, Dec 24, 2009	3.94	3.94	3.73	3.75
1895	NASDAQ	CBAN	Wed, Dec 23, 2009	4.07	4.07	3.73	3.75
1894	NASDAQ	CBAN	Tue, Dec 22, 2009	4.06	4.07	4.05	4.05
1893	NASDAQ	CBAN	Mon, Dec 21, 2009	4.35	4.37	4.11	4.37
1892	NASDAQ	CBAN	Fri, Dec 18, 2009	4.10	4.25	4.10	4.10
1891	NASDAQ	CBAN	Thu, Dec 17, 2009	4.30	4.30	4.05	4.16
1890	NASDAQ	CBAN	Wed, Dec 16, 2009	4.49	4.49	4.49	4.49
1889	NASDAQ	CBAN	Tue, Dec 15, 2009	4.26	4.50	4.20	4.20
1888	NASDAQ	CBAN	Mon, Dec 14, 2009	4.69	4.69	4.25	4.25
1887	NASDAQ	CBAN	Fri, Dec 11, 2009	4.65	4.65	4.65	4.65
1886	NASDAQ	CBAN	Thu, Dec 10, 2009	4.51	4.52	4.46	4.46
1885	NASDAQ	CBAN	Wed, Dec 9, 2009	4.25	4.65	4.25	4.65
1884	NASDAQ	CBAN	Tue, Dec 8, 2009	4.38	4.38	4.09	4.24
1883	NASDAQ	CBAN	Mon, Dec 7, 2009	4.43	4.43	4.04	4.04
1882	NASDAQ	CBAN	Fri, Dec 4, 2009	4.99	4.99	3.55	3.69
1881	NASDAQ	CBAN	Thu, Dec 3, 2009	4.80	4.80	4.80	4.80
1880	NASDAQ	CBAN	Wed, Dec 2, 2009	4.63	4.78	4.41	4.55
1879	NASDAQ	CBAN	Tue, Dec 1, 2009	5.00	5.00	4.96	4.96
1878	NASDAQ	CBAN	Mon, Nov 30, 2009	5.63	5.63	5.00	5.00
1877	NASDAQ	CBAN	Fri, Nov 27, 2009	4.41	5.20	4.40	5.19
1876	NASDAQ	CBAN	Wed, Nov 25, 2009	5.06	5.06	5.01	5.01
1875	NASDAQ	CBAN	Tue, Nov 24, 2009	5.00	5.00	5.00	5.00
1874	NASDAQ	CBAN	Mon, Nov 23, 2009	5.34	5.52	5.05	5.05
1873	NASDAQ	CBAN	Fri, Nov 20, 2009	5.65	5.65	5.65	5.65
1872	NASDAQ	CBAN	Thu, Nov 19, 2009	5.55	5.55	5.22	5.25
1871	NASDAQ	CBAN	Tue, Nov 17, 2009	5.18	5.18	5.18	5.18
1870	NASDAQ	CBAN	Mon, Nov 16, 2009	5.22	5.22	4.95	4.95
1869	NASDAQ	CBAN	Fri, Nov 13, 2009	5.00	5.00	4.72	4.72
1868	NASDAQ	CBAN	Wed, Nov 11, 2009	5.05	5.05	5.03	5.03
1867	NASDAQ	CBAN	Tue, Nov 10, 2009	5.18	5.25	5.18	5.25
1866	NASDAQ	CBAN	Mon, Nov 9, 2009	5.11	5.11	5.11	5.11
1865	NASDAQ	CBAN	Thu, Nov 5, 2009	5.65	5.66	5.22	5.25
1864	NASDAQ	CBAN	Tue, Nov 3, 2009	5.48	5.48	5.45	5.45
1863	NASDAQ	CBAN	Mon, Nov 2, 2009	6.01	6.01	5.57	5.57
1862	NASDAQ	CBAN	Fri, Oct 30, 2009	5.55	5.55	5.45	5.45
1861	NASDAQ	CBAN	Thu, Oct 29, 2009	6.04	6.04	6.04	6.04
1860	NASDAQ	CBAN	Tue, Oct 27, 2009	5.70	5.70	5.70	5.70
1859	NASDAQ	CBAN	Fri, Oct 23, 2009	6.08	6.08	6.08	6.08
1858	NASDAQ	CBAN	Thu, Oct 22, 2009	5.70	6.00	5.70	5.75
1857	NASDAQ	CBAN	Wed, Oct 21, 2009	5.73	6.00	5.73	6.00
1856	NASDAQ	CBAN	Tue, Oct 20, 2009	5.99	5.99	5.80	5.80
1855	NASDAQ	CBAN	Mon, Oct 19, 2009	6.32	6.32	5.80	5.80
1854	NASDAQ	CBAN	Fri, Oct 16, 2009	5.80	5.80	5.80	5.80
1853	NASDAQ	CBAN	Thu, Oct 15, 2009	6.25	6.34	5.89	6.34
1852	NASDAQ	CBAN	Wed, Oct 14, 2009	6.08	6.08	6.08	6.08
1851	NASDAQ	CBAN	Tue, Oct 13, 2009	5.80	6.14	5.80	6.11
1850	NASDAQ	CBAN	Mon, Oct 12, 2009	6.32	6.33	6.27	6.29
1849	NASDAQ	CBAN	Fri, Oct 9, 2009	6.32	6.32	6.01	6.22
1848	NASDAQ	CBAN	Thu, Oct 8, 2009	6.28	6.28	6.03	6.03
1847	NASDAQ	CBAN	Wed, Oct 7, 2009	6.00	6.00	5.40	5.40
1846	NASDAQ	CBAN	Tue, Oct 6, 2009	6.00	6.34	6.00	6.34
1845	NASDAQ	CBAN	Mon, Oct 5, 2009	6.20	6.20	6.20	6.20
1844	NASDAQ	CBAN	Fri, Oct 2, 2009	6.00	6.38	6.00	6.38
1843	NASDAQ	CBAN	Mon, Sep 28, 2009	6.05	6.70	6.05	6.69
1842	NASDAQ	CBAN	Thu, Sep 24, 2009	6.75	6.75	6.75	6.75
1841	NASDAQ	CBAN	Wed, Sep 23, 2009	6.46	6.46	6.01	6.01
1840	NASDAQ	CBAN	Tue, Sep 22, 2009	6.72	6.72	6.72	6.72
1839	NASDAQ	CBAN	Mon, Sep 21, 2009	6.39	6.66	6.20	6.66
1838	NASDAQ	CBAN	Fri, Sep 18, 2009	6.82	6.82	6.41	6.41
1837	NASDAQ	CBAN	Thu, Sep 17, 2009	6.68	6.68	6.68	6.68
1836	NASDAQ	CBAN	Wed, Sep 16, 2009	6.77	6.77	6.16	6.68
1835	NASDAQ	CBAN	Tue, Sep 15, 2009	6.19	6.56	6.19	6.23
1834	NASDAQ	CBAN	Mon, Sep 14, 2009	6.25	6.25	5.90	6.20
1833	NASDAQ	CBAN	Fri, Sep 11, 2009	6.03	6.03	6.03	6.03
1832	NASDAQ	CBAN	Tue, Sep 8, 2009	6.24	6.24	6.23	6.24
1831	NASDAQ	CBAN	Thu, Sep 3, 2009	6.01	6.36	6.00	6.36
1830	NASDAQ	CBAN	Wed, Sep 2, 2009	6.01	6.01	6.00	6.00
1829	NASDAQ	CBAN	Tue, Sep 1, 2009	6.02	6.39	6.02	6.39
1828	NASDAQ	CBAN	Mon, Aug 31, 2009	6.35	6.60	6.35	6.48
1827	NASDAQ	CBAN	Fri, Aug 28, 2009	6.27	6.27	6.01	6.26
1826	NASDAQ	CBAN	Thu, Aug 27, 2009	6.25	6.68	6.25	6.68
1825	NASDAQ	CBAN	Wed, Aug 26, 2009	6.49	6.49	6.05	6.05
1824	NASDAQ	CBAN	Tue, Aug 25, 2009	6.08	6.46	6.05	6.05
1823	NASDAQ	CBAN	Mon, Aug 24, 2009	6.50	6.50	6.05	6.05
1822	NASDAQ	CBAN	Fri, Aug 21, 2009	7.19	7.19	6.15	7.16
1821	NASDAQ	CBAN	Thu, Aug 20, 2009	7.20	7.20	6.03	6.78
1820	NASDAQ	CBAN	Wed, Aug 19, 2009	7.24	7.26	7.13	7.13
1819	NASDAQ	CBAN	Tue, Aug 18, 2009	7.15	7.15	6.50	6.74
1818	NASDAQ	CBAN	Mon, Aug 17, 2009	7.43	7.43	6.77	6.77
1817	NASDAQ	CBAN	Fri, Aug 14, 2009	7.22	7.57	7.11	7.11
1816	NASDAQ	CBAN	Thu, Aug 13, 2009	7.64	7.64	7.40	7.40
1815	NASDAQ	CBAN	Wed, Aug 12, 2009	7.64	7.64	7.15	7.33
1814	NASDAQ	CBAN	Tue, Aug 11, 2009	7.75	7.75	7.75	7.75
1813	NASDAQ	CBAN	Mon, Aug 10, 2009	7.20	7.79	7.16	7.63
1812	NASDAQ	CBAN	Fri, Aug 7, 2009	7.30	7.74	7.21	7.21
1811	NASDAQ	CBAN	Thu, Aug 6, 2009	7.99	7.99	7.00	7.41
1810	NASDAQ	CBAN	Wed, Aug 5, 2009	7.40	8.09	7.20	7.39
1809	NASDAQ	CBAN	Tue, Aug 4, 2009	7.40	7.40	7.21	7.28
1808	NASDAQ	CBAN	Mon, Aug 3, 2009	7.79	7.79	7.10	7.21
1807	NASDAQ	CBAN	Fri, Jul 31, 2009	7.45	7.80	7.30	7.30
1806	NASDAQ	CBAN	Thu, Jul 30, 2009	7.15	7.15	7.15	7.15
1805	NASDAQ	CBAN	Wed, Jul 29, 2009	7.80	7.88	7.59	7.80
1804	NASDAQ	CBAN	Tue, Jul 28, 2009	7.46	8.47	7.46	8.04
1803	NASDAQ	CBAN	Mon, Jul 27, 2009	7.41	7.51	7.41	7.51
1802	NASDAQ	CBAN	Fri, Jul 24, 2009	8.49	8.49	7.80	7.80
1801	NASDAQ	CBAN	Thu, Jul 23, 2009	7.50	8.83	7.50	8.50
1800	NASDAQ	CBAN	Wed, Jul 22, 2009	7.25	7.25	7.00	7.25
1799	NASDAQ	CBAN	Tue, Jul 21, 2009	7.21	7.26	7.13	7.13
1798	NASDAQ	CBAN	Mon, Jul 20, 2009	7.47	7.50	7.47	7.49
1797	NASDAQ	CBAN	Fri, Jul 17, 2009	7.90	7.90	7.70	7.79
1796	NASDAQ	CBAN	Thu, Jul 16, 2009	7.24	7.90	7.24	7.53
1795	NASDAQ	CBAN	Wed, Jul 15, 2009	7.35	7.50	7.00	7.50
1794	NASDAQ	CBAN	Tue, Jul 14, 2009	7.50	7.50	7.50	7.50
1793	NASDAQ	CBAN	Mon, Jul 13, 2009	7.21	7.66	7.21	7.52
1792	NASDAQ	CBAN	Fri, Jul 10, 2009	7.93	7.93	6.98	7.29
1791	NASDAQ	CBAN	Thu, Jul 9, 2009	7.33	7.34	7.13	7.30
1790	NASDAQ	CBAN	Wed, Jul 8, 2009	7.73	7.92	7.05	7.30
1789	NASDAQ	CBAN	Tue, Jul 7, 2009	6.92	7.50	6.71	6.77
1788	NASDAQ	CBAN	Thu, Jul 2, 2009	7.27	7.95	7.17	7.68
1787	NASDAQ	CBAN	Wed, Jul 1, 2009	7.11	7.33	7.11	7.27
1786	NASDAQ	CBAN	Tue, Jun 30, 2009	7.60	7.60	7.11	7.11
1785	NASDAQ	CBAN	Fri, Jun 26, 2009	7.94	7.95	7.25	7.95
1784	NASDAQ	CBAN	Thu, Jun 25, 2009	8.00	8.05	6.88	6.94
1783	NASDAQ	CBAN	Wed, Jun 24, 2009	6.75	8.21	6.75	7.67
1782	NASDAQ	CBAN	Tue, Jun 23, 2009	7.21	7.48	7.01	7.02
1781	NASDAQ	CBAN	Mon, Jun 22, 2009	6.76	7.90	6.75	7.90
1780	NASDAQ	CBAN	Fri, Jun 19, 2009	7.02	7.23	7.02	7.23
1779	NASDAQ	CBAN	Thu, Jun 18, 2009	6.62	7.02	6.56	6.95
1778	NASDAQ	CBAN	Wed, Jun 17, 2009	7.85	7.85	7.00	7.00
1777	NASDAQ	CBAN	Thu, Jun 11, 2009	7.50	8.25	7.50	7.86
1776	NASDAQ	CBAN	Wed, Jun 10, 2009	7.19	7.50	7.19	7.50
1775	NASDAQ	CBAN	Tue, Jun 9, 2009	8.05	8.05	7.36	7.55
1774	NASDAQ	CBAN	Mon, Jun 8, 2009	7.78	7.78	7.24	7.24
1773	NASDAQ	CBAN	Fri, Jun 5, 2009	7.98	7.98	7.18	7.18
1772	NASDAQ	CBAN	Thu, Jun 4, 2009	7.29	7.99	7.29	7.85
1771	NASDAQ	CBAN	Tue, Jun 2, 2009	7.67	7.70	7.64	7.70
1770	NASDAQ	CBAN	Mon, Jun 1, 2009	7.32	7.56	7.32	7.39
1769	NASDAQ	CBAN	Fri, May 29, 2009	7.26	8.00	7.10	7.48
1768	NASDAQ	CBAN	Thu, May 28, 2009	8.25	8.25	8.25	8.25
1767	NASDAQ	CBAN	Wed, May 27, 2009	8.09	8.09	7.10	7.46
1766	NASDAQ	CBAN	Fri, May 22, 2009	8.24	8.24	8.24	8.24
1765	NASDAQ	CBAN	Thu, May 21, 2009	8.13	8.22	8.09	8.22
1764	NASDAQ	CBAN	Wed, May 20, 2009	8.10	8.10	8.10	8.10
1763	NASDAQ	CBAN	Fri, May 15, 2009	8.54	8.71	8.50	8.55
1762	NASDAQ	CBAN	Tue, May 12, 2009	8.86	8.86	8.04	8.48
1761	NASDAQ	CBAN	Mon, May 11, 2009	8.50	8.60	8.29	8.46
1760	NASDAQ	CBAN	Fri, May 8, 2009	8.84	8.84	8.47	8.47
1759	NASDAQ	CBAN	Thu, May 7, 2009	8.74	8.74	8.08	8.47
1758	NASDAQ	CBAN	Wed, May 6, 2009	8.85	8.90	8.85	8.90
1757	NASDAQ	CBAN	Mon, May 4, 2009	8.85	8.87	8.11	8.85
1756	NASDAQ	CBAN	Fri, May 1, 2009	8.70	8.70	8.44	8.44
1755	NASDAQ	CBAN	Thu, Apr 30, 2009	7.75	8.45	7.75	8.38
1754	NASDAQ	CBAN	Wed, Apr 29, 2009	7.75	7.85	6.52	7.39
1753	NASDAQ	CBAN	Tue, Apr 28, 2009	6.81	7.62	6.64	7.44
1752	NASDAQ	CBAN	Mon, Apr 27, 2009	7.85	7.90	7.10	7.18
1751	NASDAQ	CBAN	Fri, Apr 24, 2009	7.57	7.60	7.55	7.60
1750	NASDAQ	CBAN	Thu, Apr 23, 2009	8.00	8.00	8.00	8.00
1749	NASDAQ	CBAN	Wed, Apr 22, 2009	7.30	7.74	7.30	7.74
1748	NASDAQ	CBAN	Tue, Apr 21, 2009	7.47	7.55	6.59	7.20
1747	NASDAQ	CBAN	Mon, Apr 20, 2009	8.00	8.00	7.06	8.00
1746	NASDAQ	CBAN	Fri, Apr 17, 2009	7.76	7.76	6.99	7.10
1745	NASDAQ	CBAN	Thu, Apr 16, 2009	7.98	7.98	7.98	7.98
1744	NASDAQ	CBAN	Wed, Apr 15, 2009	7.97	8.00	7.86	7.86
1743	NASDAQ	CBAN	Tue, Apr 14, 2009	7.40	7.84	6.91	7.84
1742	NASDAQ	CBAN	Mon, Apr 13, 2009	7.39	7.39	6.98	7.36
1741	NASDAQ	CBAN	Thu, Apr 9, 2009	6.81	6.81	6.81	6.81
1740	NASDAQ	CBAN	Wed, Apr 8, 2009	6.91	6.91	6.54	6.86
1739	NASDAQ	CBAN	Mon, Apr 6, 2009	6.88	6.88	6.60	6.74
1738	NASDAQ	CBAN	Fri, Apr 3, 2009	6.21	7.00	6.21	6.49
1737	NASDAQ	CBAN	Thu, Apr 2, 2009	6.35	6.35	6.35	6.35
1736	NASDAQ	CBAN	Wed, Apr 1, 2009	6.13	7.16	6.13	6.33
1735	NASDAQ	CBAN	Tue, Mar 31, 2009	6.15	6.59	6.03	6.39
1734	NASDAQ	CBAN	Mon, Mar 30, 2009	6.58	7.25	5.97	6.68
1733	NASDAQ	CBAN	Fri, Mar 27, 2009	6.46	6.92	6.03	6.54
1732	NASDAQ	CBAN	Thu, Mar 26, 2009	6.00	6.05	6.00	6.00
1731	NASDAQ	CBAN	Tue, Mar 24, 2009	6.22	6.46	6.22	6.46
1730	NASDAQ	CBAN	Wed, Mar 18, 2009	5.72	6.47	5.72	6.47
1729	NASDAQ	CBAN	Tue, Mar 17, 2009	5.75	5.75	5.75	5.75
1728	NASDAQ	CBAN	Mon, Mar 16, 2009	5.58	5.58	5.38	5.38
1727	NASDAQ	CBAN	Fri, Mar 13, 2009	5.25	5.40	4.51	5.40
1726	NASDAQ	CBAN	Thu, Mar 12, 2009	5.44	5.78	5.39	5.78
1725	NASDAQ	CBAN	Wed, Mar 11, 2009	5.87	5.90	5.44	5.44
1724	NASDAQ	CBAN	Tue, Mar 10, 2009	5.00	5.04	5.00	5.00
1723	NASDAQ	CBAN	Mon, Mar 9, 2009	5.16	5.16	5.16	5.16
1722	NASDAQ	CBAN	Fri, Mar 6, 2009	6.00	6.00	5.26	5.28
1721	NASDAQ	CBAN	Thu, Mar 5, 2009	6.01	6.01	6.01	6.01
1720	NASDAQ	CBAN	Thu, Feb 26, 2009	6.39	6.39	6.39	6.39
1719	NASDAQ	CBAN	Tue, Feb 24, 2009	6.65	6.65	6.40	6.40
1718	NASDAQ	CBAN	Mon, Feb 23, 2009	6.66	6.66	6.66	6.66
1717	NASDAQ	CBAN	Thu, Feb 12, 2009	7.96	8.86	7.40	7.40
1716	NASDAQ	CBAN	Wed, Feb 11, 2009	6.99	7.70	6.99	7.70
1715	NASDAQ	CBAN	Tue, Feb 10, 2009	7.40	7.40	7.19	7.19
1714	NASDAQ	CBAN	Mon, Feb 9, 2009	7.16	7.16	7.16	7.16
1713	NASDAQ	CBAN	Fri, Feb 6, 2009	7.32	7.32	7.32	7.32
1712	NASDAQ	CBAN	Fri, Jan 30, 2009	8.65	8.65	8.65	8.65
1711	NASDAQ	CBAN	Thu, Jan 29, 2009	7.51	7.51	7.31	7.31
1710	NASDAQ	CBAN	Wed, Jan 28, 2009	8.03	8.03	7.54	7.54
1709	NASDAQ	CBAN	Mon, Jan 26, 2009	8.28	8.29	8.24	8.24
1708	NASDAQ	CBAN	Fri, Jan 23, 2009	8.30	8.30	8.29	8.29
1707	NASDAQ	CBAN	Fri, Jan 16, 2009	8.14	8.96	8.12	8.96
1706	NASDAQ	CBAN	Thu, Jan 15, 2009	9.50	9.50	9.30	9.30
1705	NASDAQ	CBAN	Wed, Jan 14, 2009	8.00	9.02	8.00	9.02
1704	NASDAQ	CBAN	Tue, Jan 13, 2009	8.00	8.00	8.00	8.00
1703	NASDAQ	CBAN	Mon, Jan 12, 2009	9.00	9.00	9.00	9.00
1702	NASDAQ	CBAN	Fri, Jan 9, 2009	8.52	8.52	8.32	8.50
1701	NASDAQ	CBAN	Thu, Jan 8, 2009	8.52	8.52	8.52	8.52
1700	NASDAQ	CBAN	Wed, Jan 7, 2009	8.26	8.50	8.11	8.11
1699	NASDAQ	CBAN	Tue, Jan 6, 2009	8.53	8.94	8.53	8.90
1698	NASDAQ	CBAN	Wed, Dec 31, 2008	8.01	8.09	8.00	8.03
1697	NASDAQ	CBAN	Mon, Dec 29, 2008	7.78	8.95	7.50	8.50
1696	NASDAQ	CBAN	Wed, Dec 24, 2008	8.01	8.01	6.77	6.85
1695	NASDAQ	CBAN	Tue, Dec 23, 2008	8.05	8.29	7.22	8.29
1694	NASDAQ	CBAN	Mon, Dec 22, 2008	7.52	9.49	7.52	8.05
1693	NASDAQ	CBAN	Fri, Dec 19, 2008	6.90	6.90	6.90	6.90
1692	NASDAQ	CBAN	Wed, Dec 17, 2008	7.23	7.55	7.20	7.48
1691	NASDAQ	CBAN	Tue, Dec 16, 2008	7.05	7.05	6.90	6.90
1690	NASDAQ	CBAN	Mon, Dec 15, 2008	7.51	7.51	7.08	7.11
1689	NASDAQ	CBAN	Thu, Dec 11, 2008	7.12	7.55	7.02	7.55
1688	NASDAQ	CBAN	Tue, Dec 9, 2008	7.11	7.11	7.09	7.09
1687	NASDAQ	CBAN	Mon, Dec 8, 2008	7.73	7.73	7.73	7.73
1686	NASDAQ	CBAN	Thu, Dec 4, 2008	6.71	6.71	6.71	6.71
1685	NASDAQ	CBAN	Tue, Dec 2, 2008	6.50	7.04	6.07	7.04
1684	NASDAQ	CBAN	Mon, Dec 1, 2008	7.02	7.02	6.23	6.88
1683	NASDAQ	CBAN	Tue, Nov 25, 2008	7.70	7.70	7.70	7.70
1682	NASDAQ	CBAN	Mon, Nov 24, 2008	6.75	7.72	6.65	7.72
1681	NASDAQ	CBAN	Fri, Nov 21, 2008	8.40	8.40	6.75	6.75
1680	NASDAQ	CBAN	Thu, Nov 20, 2008	8.16	8.69	8.16	8.24
1679	NASDAQ	CBAN	Wed, Nov 19, 2008	8.48	8.51	8.31	8.31
1678	NASDAQ	CBAN	Tue, Nov 18, 2008	9.17	9.17	8.18	8.18
1677	NASDAQ	CBAN	Mon, Nov 17, 2008	8.17	8.90	8.17	8.90
1676	NASDAQ	CBAN	Fri, Nov 14, 2008	8.57	8.57	8.57	8.57
1675	NASDAQ	CBAN	Thu, Nov 13, 2008	8.60	8.75	8.28	8.57
1674	NASDAQ	CBAN	Wed, Nov 12, 2008	9.00	9.00	8.60	8.99
1673	NASDAQ	CBAN	Tue, Nov 11, 2008	9.19	9.20	9.19	9.19
1672	NASDAQ	CBAN	Mon, Nov 10, 2008	9.20	9.20	9.20	9.20
1671	NASDAQ	CBAN	Fri, Nov 7, 2008	9.05	9.09	9.05	9.05
1670	NASDAQ	CBAN	Thu, Nov 6, 2008	9.03	9.03	9.01	9.01
1669	NASDAQ	CBAN	Mon, Nov 3, 2008	9.03	9.47	9.00	9.44
1668	NASDAQ	CBAN	Fri, Oct 31, 2008	8.75	8.75	8.75	8.75
1667	NASDAQ	CBAN	Thu, Oct 30, 2008	8.75	8.75	8.75	8.75
1666	NASDAQ	CBAN	Wed, Oct 29, 2008	9.20	9.20	8.54	8.75
1665	NASDAQ	CBAN	Tue, Oct 28, 2008	9.20	9.20	9.20	9.20
1664	NASDAQ	CBAN	Mon, Oct 27, 2008	9.27	9.31	9.25	9.25
1663	NASDAQ	CBAN	Mon, Oct 20, 2008	9.90	9.90	9.90	9.90
1662	NASDAQ	CBAN	Fri, Oct 17, 2008	9.89	10.45	9.89	9.89
1661	NASDAQ	CBAN	Thu, Oct 16, 2008	9.91	9.91	9.65	9.75
1660	NASDAQ	CBAN	Wed, Oct 15, 2008	9.90	9.90	9.90	9.90
1659	NASDAQ	CBAN	Mon, Oct 13, 2008	10.00	10.10	10.00	10.00
1658	NASDAQ	CBAN	Fri, Oct 10, 2008	9.75	9.75	9.75	9.75
1657	NASDAQ	CBAN	Thu, Oct 9, 2008	10.50	10.50	9.80	9.80
1656	NASDAQ	CBAN	Wed, Oct 8, 2008	10.50	10.50	10.45	10.50
1655	NASDAQ	CBAN	Tue, Oct 7, 2008	9.99	10.95	9.99	10.95
1654	NASDAQ	CBAN	Mon, Oct 6, 2008	10.00	10.00	10.00	10.00
1653	NASDAQ	CBAN	Fri, Oct 3, 2008	10.01	10.01	10.00	10.00
1652	NASDAQ	CBAN	Thu, Oct 2, 2008	10.05	10.20	10.05	10.20
1651	NASDAQ	CBAN	Wed, Oct 1, 2008	10.20	10.28	9.75	10.28
1650	NASDAQ	CBAN	Tue, Sep 30, 2008	10.20	10.40	10.10	10.40
1649	NASDAQ	CBAN	Mon, Sep 29, 2008	10.40	10.60	10.40	10.60
1648	NASDAQ	CBAN	Fri, Sep 26, 2008	10.90	10.90	10.40	10.45
1647	NASDAQ	CBAN	Thu, Sep 25, 2008	10.42	10.42	10.42	10.42
1646	NASDAQ	CBAN	Wed, Sep 24, 2008	10.45	10.45	10.45	10.45
1645	NASDAQ	CBAN	Tue, Sep 23, 2008	10.40	10.40	10.40	10.40
1644	NASDAQ	CBAN	Mon, Sep 22, 2008	10.25	10.25	10.25	10.25
1643	NASDAQ	CBAN	Fri, Sep 19, 2008	9.90	10.71	9.90	10.25
1642	NASDAQ	CBAN	Wed, Sep 17, 2008	10.05	10.05	9.56	9.74
1641	NASDAQ	CBAN	Tue, Sep 16, 2008	10.03	10.03	9.50	9.75
1640	NASDAQ	CBAN	Thu, Sep 11, 2008	10.76	10.76	10.20	10.20
1639	NASDAQ	CBAN	Wed, Sep 10, 2008	11.58	11.58	10.81	10.98
1638	NASDAQ	CBAN	Tue, Sep 9, 2008	10.85	10.85	10.85	10.85
1637	NASDAQ	CBAN	Thu, Sep 4, 2008	11.70	11.70	10.87	10.87
1636	NASDAQ	CBAN	Wed, Sep 3, 2008	11.40	11.40	11.35	11.35
1635	NASDAQ	CBAN	Wed, Aug 27, 2008	10.60	10.60	10.60	10.60
1634	NASDAQ	CBAN	Mon, Aug 25, 2008	10.89	10.98	10.89	10.98
1633	NASDAQ	CBAN	Thu, Aug 21, 2008	10.50	10.61	10.50	10.60
1632	NASDAQ	CBAN	Wed, Aug 20, 2008	10.70	11.32	10.65	11.32
1631	NASDAQ	CBAN	Fri, Aug 15, 2008	11.80	11.90	11.58	11.90
1630	NASDAQ	CBAN	Thu, Aug 14, 2008	11.22	11.72	10.72	11.72
1629	NASDAQ	CBAN	Wed, Aug 13, 2008	10.64	10.91	10.58	10.60
1628	NASDAQ	CBAN	Mon, Aug 11, 2008	10.96	10.96	10.50	10.50
1627	NASDAQ	CBAN	Thu, Aug 7, 2008	10.55	10.55	10.55	10.55
1626	NASDAQ	CBAN	Thu, Jul 31, 2008	10.50	10.50	10.50	10.50
1625	NASDAQ	CBAN	Wed, Jul 30, 2008	10.65	10.65	10.50	10.50
1624	NASDAQ	CBAN	Tue, Jul 29, 2008	10.89	10.90	10.89	10.90
1623	NASDAQ	CBAN	Mon, Jul 28, 2008	10.65	10.65	10.65	10.65
1622	NASDAQ	CBAN	Thu, Jul 24, 2008	10.59	11.29	10.59	10.98
1621	NASDAQ	CBAN	Tue, Jul 22, 2008	10.05	10.05	10.05	10.05
1620	NASDAQ	CBAN	Mon, Jul 21, 2008	9.91	11.50	9.91	11.13
1619	NASDAQ	CBAN	Fri, Jul 18, 2008	11.50	11.50	11.50	11.50
1618	NASDAQ	CBAN	Thu, Jul 17, 2008	10.25	10.32	10.00	10.32
1617	NASDAQ	CBAN	Wed, Jul 16, 2008	9.27	10.00	9.27	9.50
1616	NASDAQ	CBAN	Tue, Jul 15, 2008	9.50	9.50	8.50	8.85
1615	NASDAQ	CBAN	Mon, Jul 14, 2008	11.00	11.05	10.01	10.01
1614	NASDAQ	CBAN	Fri, Jul 11, 2008	10.91	11.07	10.01	10.85
1613	NASDAQ	CBAN	Thu, Jul 10, 2008	10.75	10.75	10.11	10.11
1612	NASDAQ	CBAN	Wed, Jul 9, 2008	11.11	11.11	10.07	10.07
1611	NASDAQ	CBAN	Tue, Jul 8, 2008	11.00	11.63	11.00	11.63
1610	NASDAQ	CBAN	Mon, Jul 7, 2008	11.05	11.06	10.71	10.71
1609	NASDAQ	CBAN	Thu, Jul 3, 2008	11.10	11.10	11.05	11.05
1608	NASDAQ	CBAN	Tue, Jul 1, 2008	11.13	11.13	11.10	11.10
1607	NASDAQ	CBAN	Fri, Jun 27, 2008	11.35	11.35	11.35	11.35
1606	NASDAQ	CBAN	Thu, Jun 26, 2008	11.35	11.35	11.35	11.35
1605	NASDAQ	CBAN	Mon, Jun 23, 2008	11.45	11.46	11.45	11.46
1604	NASDAQ	CBAN	Fri, Jun 20, 2008	11.53	11.53	11.45	11.45
1603	NASDAQ	CBAN	Thu, Jun 19, 2008	11.45	11.45	11.45	11.45
1602	NASDAQ	CBAN	Wed, Jun 18, 2008	11.45	11.45	11.45	11.45
1601	NASDAQ	CBAN	Fri, Jun 13, 2008	12.00	12.00	11.45	11.45
1600	NASDAQ	CBAN	Thu, Jun 12, 2008	11.51	11.51	11.50	11.50
1599	NASDAQ	CBAN	Tue, Jun 10, 2008	11.65	11.65	11.65	11.65
1598	NASDAQ	CBAN	Fri, Jun 6, 2008	11.20	11.61	11.20	11.61
1597	NASDAQ	CBAN	Thu, Jun 5, 2008	11.45	11.45	11.45	11.45
1596	NASDAQ	CBAN	Wed, Jun 4, 2008	10.90	11.58	10.90	11.58
1595	NASDAQ	CBAN	Tue, Jun 3, 2008	10.45	11.00	10.45	10.83
1594	NASDAQ	CBAN	Mon, Jun 2, 2008	11.08	11.08	10.11	10.13
1593	NASDAQ	CBAN	Thu, May 29, 2008	11.94	11.94	11.20	11.20
1592	NASDAQ	CBAN	Wed, May 28, 2008	12.50	12.50	12.50	12.50
1591	NASDAQ	CBAN	Wed, May 21, 2008	13.70	13.70	13.70	13.70
1590	NASDAQ	CBAN	Tue, May 20, 2008	13.72	13.72	13.72	13.72
1589	NASDAQ	CBAN	Thu, May 15, 2008	11.75	11.85	11.75	11.85
1588	NASDAQ	CBAN	Wed, May 14, 2008	11.80	11.85	11.60	11.79
1587	NASDAQ	CBAN	Tue, May 13, 2008	12.93	12.93	11.02	11.80
1586	NASDAQ	CBAN	Wed, May 7, 2008	13.08	13.08	12.72	12.75
1585	NASDAQ	CBAN	Mon, May 5, 2008	13.50	13.50	13.20	13.20
1584	NASDAQ	CBAN	Fri, May 2, 2008	13.29	13.29	13.29	13.29
1583	NASDAQ	CBAN	Thu, May 1, 2008	13.66	13.66	13.66	13.66
1582	NASDAQ	CBAN	Wed, Apr 30, 2008	13.50	13.50	13.50	13.50
1581	NASDAQ	CBAN	Fri, Apr 25, 2008	13.31	13.31	13.31	13.31
1580	NASDAQ	CBAN	Wed, Apr 23, 2008	14.95	14.95	13.26	13.26
1579	NASDAQ	CBAN	Tue, Apr 22, 2008	14.95	14.95	14.95	14.95
1578	NASDAQ	CBAN	Fri, Apr 18, 2008	13.26	13.28	13.26	13.28
1577	NASDAQ	CBAN	Tue, Apr 15, 2008	13.50	13.56	13.50	13.53
1576	NASDAQ	CBAN	Mon, Apr 14, 2008	14.41	14.41	14.41	14.41
1575	NASDAQ	CBAN	Fri, Apr 11, 2008	13.91	13.92	13.91	13.91
1574	NASDAQ	CBAN	Thu, Apr 10, 2008	13.50	13.50	13.50	13.50
1573	NASDAQ	CBAN	Wed, Apr 9, 2008	13.45	13.45	13.45	13.45
1572	NASDAQ	CBAN	Tue, Apr 8, 2008	13.44	13.45	13.23	13.45
1571	NASDAQ	CBAN	Fri, Apr 4, 2008	13.00	13.00	13.00	13.00
1570	NASDAQ	CBAN	Thu, Apr 3, 2008	12.72	12.72	12.72	12.72
1569	NASDAQ	CBAN	Tue, Apr 1, 2008	12.72	12.72	12.72	12.72
1568	NASDAQ	CBAN	Fri, Mar 28, 2008	13.00	13.00	12.70	12.70
1567	NASDAQ	CBAN	Wed, Mar 26, 2008	13.44	13.44	13.44	13.44
1566	NASDAQ	CBAN	Tue, Mar 25, 2008	13.00	13.00	13.00	13.00
1565	NASDAQ	CBAN	Mon, Mar 24, 2008	13.25	13.25	13.24	13.25
1564	NASDAQ	CBAN	Thu, Mar 20, 2008	13.25	13.25	13.25	13.25
1563	NASDAQ	CBAN	Wed, Mar 19, 2008	13.00	13.00	13.00	13.00
1562	NASDAQ	CBAN	Tue, Mar 18, 2008	13.00	13.00	13.00	13.00
1561	NASDAQ	CBAN	Thu, Mar 13, 2008	13.50	13.50	13.00	13.00
1560	NASDAQ	CBAN	Wed, Mar 12, 2008	13.26	13.26	13.25	13.25
1559	NASDAQ	CBAN	Tue, Mar 11, 2008	13.25	13.25	13.00	13.00
1558	NASDAQ	CBAN	Mon, Mar 10, 2008	13.21	13.25	13.00	13.19
1557	NASDAQ	CBAN	Thu, Mar 6, 2008	13.00	13.00	12.51	12.51
1556	NASDAQ	CBAN	Wed, Mar 5, 2008	13.01	13.01	13.00	13.00
1555	NASDAQ	CBAN	Tue, Mar 4, 2008	13.12	13.12	13.00	13.00
1554	NASDAQ	CBAN	Mon, Mar 3, 2008	13.15	13.18	13.12	13.15
1553	NASDAQ	CBAN	Fri, Feb 29, 2008	13.12	13.15	13.12	13.15
1552	NASDAQ	CBAN	Thu, Feb 28, 2008	13.10	13.10	13.10	13.10
1551	NASDAQ	CBAN	Mon, Feb 25, 2008	13.00	13.00	13.00	13.00
1550	NASDAQ	CBAN	Fri, Feb 22, 2008	12.99	13.00	12.99	13.00
1549	NASDAQ	CBAN	Thu, Feb 21, 2008	13.25	13.25	12.97	12.99
1548	NASDAQ	CBAN	Wed, Feb 20, 2008	13.25	13.25	13.25	13.25
1547	NASDAQ	CBAN	Tue, Feb 19, 2008	13.35	13.35	13.25	13.25
1546	NASDAQ	CBAN	Fri, Feb 15, 2008	13.25	13.25	13.25	13.25
1545	NASDAQ	CBAN	Wed, Feb 13, 2008	13.05	13.26	13.05	13.26
1544	NASDAQ	CBAN	Tue, Feb 12, 2008	13.44	13.73	13.03	13.73
1543	NASDAQ	CBAN	Mon, Feb 11, 2008	13.24	13.99	13.24	13.99
1542	NASDAQ	CBAN	Fri, Feb 8, 2008	13.82	13.82	13.20	13.25
1541	NASDAQ	CBAN	Thu, Feb 7, 2008	13.47	13.50	13.20	13.20
1540	NASDAQ	CBAN	Wed, Feb 6, 2008	13.21	13.43	13.21	13.21
1539	NASDAQ	CBAN	Mon, Feb 4, 2008	13.02	13.02	13.00	13.00
1538	NASDAQ	CBAN	Fri, Feb 1, 2008	13.25	13.47	13.05	13.05
1537	NASDAQ	CBAN	Thu, Jan 31, 2008	13.50	13.50	13.32	13.45
1536	NASDAQ	CBAN	Wed, Jan 30, 2008	13.60	13.60	13.26	13.59
1535	NASDAQ	CBAN	Mon, Jan 28, 2008	13.75	13.75	13.75	13.75
1534	NASDAQ	CBAN	Fri, Jan 25, 2008	14.18	14.18	13.95	13.95
1533	NASDAQ	CBAN	Thu, Jan 24, 2008	14.80	14.80	13.76	13.76
1532	NASDAQ	CBAN	Tue, Jan 22, 2008	13.78	14.90	13.78	13.80
1531	NASDAQ	CBAN	Fri, Jan 18, 2008	14.75	14.88	14.74	14.75
1530	NASDAQ	CBAN	Thu, Jan 17, 2008	15.77	15.89	15.73	15.89
1529	NASDAQ	CBAN	Tue, Jan 15, 2008	15.07	15.56	14.82	14.82
1528	NASDAQ	CBAN	Mon, Jan 14, 2008	15.89	15.90	15.89	15.90
1527	NASDAQ	CBAN	Fri, Jan 11, 2008	15.00	15.91	14.90	15.61
1526	NASDAQ	CBAN	Thu, Jan 10, 2008	14.07	14.84	13.99	14.84
1525	NASDAQ	CBAN	Wed, Jan 9, 2008	13.01	14.90	13.00	14.49
1524	NASDAQ	CBAN	Tue, Jan 8, 2008	14.03	14.03	12.51	13.01
1523	NASDAQ	CBAN	Mon, Jan 7, 2008	14.35	14.35	14.03	14.17
1522	NASDAQ	CBAN	Fri, Jan 4, 2008	15.60	15.60	14.01	14.64
1521	NASDAQ	CBAN	Thu, Jan 3, 2008	15.72	15.72	15.03	15.03
1520	NASDAQ	CBAN	Wed, Jan 2, 2008	15.94	15.94	15.44	15.52
1519	NASDAQ	CBAN	Mon, Dec 31, 2007	15.20	15.37	15.20	15.20
1518	NASDAQ	CBAN	Thu, Dec 27, 2007	15.19	15.50	15.18	15.22
1517	NASDAQ	CBAN	Wed, Dec 26, 2007	15.74	15.90	15.70	15.70
1516	NASDAQ	CBAN	Fri, Dec 21, 2007	15.64	16.10	15.64	15.74
1515	NASDAQ	CBAN	Thu, Dec 20, 2007	15.74	16.11	15.40	15.48
1514	NASDAQ	CBAN	Wed, Dec 19, 2007	15.78	15.78	15.75	15.76
1513	NASDAQ	CBAN	Tue, Dec 18, 2007	16.12	16.19	15.73	15.75
1512	NASDAQ	CBAN	Mon, Dec 17, 2007	15.49	16.06	15.49	16.06
1511	NASDAQ	CBAN	Fri, Dec 14, 2007	15.22	15.25	15.22	15.25
1510	NASDAQ	CBAN	Thu, Dec 13, 2007	15.27	15.27	15.24	15.25
1509	NASDAQ	CBAN	Wed, Dec 12, 2007	14.55	14.55	14.55	14.55
1508	NASDAQ	CBAN	Tue, Dec 11, 2007	15.24	15.27	15.23	15.25
1507	NASDAQ	CBAN	Fri, Dec 7, 2007	15.01	15.48	14.98	15.48
1506	NASDAQ	CBAN	Thu, Dec 6, 2007	15.00	15.01	14.98	15.01
1505	NASDAQ	CBAN	Wed, Dec 5, 2007	14.97	14.97	14.80	14.80
1504	NASDAQ	CBAN	Tue, Dec 4, 2007	14.81	14.99	14.81	14.99
1503	NASDAQ	CBAN	Mon, Dec 3, 2007	16.00	16.00	14.80	14.80
1502	NASDAQ	CBAN	Fri, Nov 30, 2007	16.10	16.10	16.10	16.10
1501	NASDAQ	CBAN	Wed, Nov 28, 2007	16.79	16.79	16.10	16.10
1500	NASDAQ	CBAN	Tue, Nov 27, 2007	16.70	16.70	16.02	16.08
1499	NASDAQ	CBAN	Mon, Nov 26, 2007	16.78	16.78	16.69	16.70
1498	NASDAQ	CBAN	Wed, Nov 21, 2007	16.88	16.88	16.80	16.80
1497	NASDAQ	CBAN	Tue, Nov 20, 2007	16.86	16.90	16.80	16.90
1496	NASDAQ	CBAN	Mon, Nov 19, 2007	16.85	17.20	16.85	17.20
1495	NASDAQ	CBAN	Fri, Nov 16, 2007	16.85	16.85	16.85	16.85
1494	NASDAQ	CBAN	Wed, Nov 14, 2007	16.80	16.85	16.79	16.85
1493	NASDAQ	CBAN	Tue, Nov 13, 2007	16.79	16.79	16.76	16.76
1492	NASDAQ	CBAN	Fri, Nov 9, 2007	17.57	17.57	17.55	17.55
1491	NASDAQ	CBAN	Thu, Nov 8, 2007	17.50	17.50	17.50	17.50
1490	NASDAQ	CBAN	Wed, Nov 7, 2007	16.80	17.10	16.76	17.10
1489	NASDAQ	CBAN	Mon, Nov 5, 2007	17.75	17.75	17.01	17.01
1488	NASDAQ	CBAN	Fri, Nov 2, 2007	18.04	18.04	17.83	18.00
1487	NASDAQ	CBAN	Fri, Oct 26, 2007	18.50	18.50	18.49	18.50
1486	NASDAQ	CBAN	Wed, Oct 24, 2007	18.51	18.74	18.51	18.74
1485	NASDAQ	CBAN	Tue, Oct 23, 2007	18.73	18.73	18.72	18.72
1484	NASDAQ	CBAN	Mon, Oct 22, 2007	18.77	18.77	18.77	18.77
1483	NASDAQ	CBAN	Fri, Oct 19, 2007	18.80	18.80	18.80	18.80
1482	NASDAQ	CBAN	Thu, Oct 18, 2007	19.00	19.00	18.99	18.99
1481	NASDAQ	CBAN	Wed, Oct 17, 2007	18.99	19.00	18.89	18.89
1480	NASDAQ	CBAN	Tue, Oct 16, 2007	18.61	18.81	18.61	18.81
1479	NASDAQ	CBAN	Mon, Oct 15, 2007	18.14	18.64	18.14	18.64
1478	NASDAQ	CBAN	Fri, Oct 12, 2007	17.86	18.04	17.71	18.04
1477	NASDAQ	CBAN	Thu, Oct 11, 2007	17.81	17.81	17.30	17.30
1476	NASDAQ	CBAN	Wed, Oct 10, 2007	17.55	17.55	17.35	17.38
1475	NASDAQ	CBAN	Tue, Oct 9, 2007	17.16	17.55	17.16	17.40
1474	NASDAQ	CBAN	Mon, Oct 8, 2007	16.82	16.82	16.82	16.82
1473	NASDAQ	CBAN	Fri, Oct 5, 2007	17.05	17.28	17.05	17.28
1472	NASDAQ	CBAN	Thu, Oct 4, 2007	16.98	16.98	16.98	16.98
1471	NASDAQ	CBAN	Mon, Oct 1, 2007	16.86	16.86	16.86	16.86
1470	NASDAQ	CBAN	Fri, Sep 28, 2007	16.80	17.35	16.80	17.35
1469	NASDAQ	CBAN	Thu, Sep 27, 2007	17.07	17.07	16.80	16.80
1468	NASDAQ	CBAN	Wed, Sep 26, 2007	17.25	17.25	17.07	17.07
1467	NASDAQ	CBAN	Tue, Sep 25, 2007	16.85	16.95	16.85	16.95
1466	NASDAQ	CBAN	Mon, Sep 24, 2007	16.80	16.80	16.80	16.80
1465	NASDAQ	CBAN	Fri, Sep 21, 2007	17.23	17.23	16.75	16.79
1464	NASDAQ	CBAN	Thu, Sep 20, 2007	17.50	17.50	16.47	16.60
1463	NASDAQ	CBAN	Wed, Sep 19, 2007	17.20	17.26	17.20	17.26
1462	NASDAQ	CBAN	Tue, Sep 18, 2007	17.53	17.55	17.25	17.25
1461	NASDAQ	CBAN	Mon, Sep 17, 2007	17.54	17.54	17.54	17.54
1460	NASDAQ	CBAN	Thu, Sep 13, 2007	17.50	17.50	17.50	17.50
1459	NASDAQ	CBAN	Tue, Sep 11, 2007	18.25	18.25	18.00	18.00
1458	NASDAQ	CBAN	Mon, Sep 10, 2007	17.79	18.46	17.51	17.61
1457	NASDAQ	CBAN	Thu, Sep 6, 2007	18.39	18.39	17.94	17.94
1456	NASDAQ	CBAN	Wed, Sep 5, 2007	18.15	18.15	18.15	18.15
1455	NASDAQ	CBAN	Tue, Sep 4, 2007	18.32	18.60	18.32	18.60
1454	NASDAQ	CBAN	Fri, Aug 31, 2007	18.25	18.25	18.16	18.25
1453	NASDAQ	CBAN	Thu, Aug 30, 2007	18.25	18.25	18.25	18.25
1452	NASDAQ	CBAN	Tue, Aug 28, 2007	18.76	18.76	18.25	18.25
1451	NASDAQ	CBAN	Mon, Aug 27, 2007	18.80	18.80	18.80	18.80
1450	NASDAQ	CBAN	Fri, Aug 24, 2007	18.99	19.00	18.99	19.00
1449	NASDAQ	CBAN	Thu, Aug 23, 2007	18.42	18.43	18.25	18.43
1448	NASDAQ	CBAN	Wed, Aug 22, 2007	18.26	18.59	18.26	18.59
1447	NASDAQ	CBAN	Tue, Aug 21, 2007	18.24	18.24	18.23	18.23
1446	NASDAQ	CBAN	Mon, Aug 20, 2007	18.25	18.25	18.20	18.20
1445	NASDAQ	CBAN	Fri, Aug 17, 2007	18.26	18.26	18.26	18.26
1444	NASDAQ	CBAN	Thu, Aug 16, 2007	18.50	18.50	18.25	18.25
1443	NASDAQ	CBAN	Wed, Aug 15, 2007	18.51	18.51	18.51	18.51
1442	NASDAQ	CBAN	Tue, Aug 14, 2007	18.75	18.79	18.54	18.65
1441	NASDAQ	CBAN	Mon, Aug 13, 2007	18.85	18.85	18.85	18.85
1440	NASDAQ	CBAN	Fri, Aug 10, 2007	19.08	19.08	18.85	18.85
1439	NASDAQ	CBAN	Thu, Aug 9, 2007	19.25	19.25	18.85	19.03
1438	NASDAQ	CBAN	Wed, Aug 8, 2007	19.19	19.24	19.19	19.24
1437	NASDAQ	CBAN	Tue, Aug 7, 2007	18.85	18.85	18.85	18.85
1436	NASDAQ	CBAN	Mon, Aug 6, 2007	19.06	19.11	18.85	18.85
1435	NASDAQ	CBAN	Fri, Aug 3, 2007	20.20	20.25	19.67	19.84
1434	NASDAQ	CBAN	Thu, Aug 2, 2007	20.00	20.20	19.98	20.20
1433	NASDAQ	CBAN	Wed, Aug 1, 2007	19.99	20.00	19.72	19.72
1432	NASDAQ	CBAN	Tue, Jul 31, 2007	19.76	20.28	19.61	20.15
1431	NASDAQ	CBAN	Mon, Jul 30, 2007	19.72	19.80	19.57	19.80
1430	NASDAQ	CBAN	Fri, Jul 27, 2007	19.55	19.86	19.25	19.71
1429	NASDAQ	CBAN	Thu, Jul 26, 2007	19.65	19.70	19.50	19.70
1428	NASDAQ	CBAN	Wed, Jul 25, 2007	19.72	19.72	19.17	19.48
1427	NASDAQ	CBAN	Tue, Jul 24, 2007	19.69	19.72	19.69	19.72
1426	NASDAQ	CBAN	Thu, Jul 19, 2007	20.25	20.33	20.22	20.24
1425	NASDAQ	CBAN	Tue, Jul 17, 2007	19.99	20.25	19.99	20.25
1424	NASDAQ	CBAN	Mon, Jul 16, 2007	20.41	20.50	20.00	20.00
1423	NASDAQ	CBAN	Fri, Jul 13, 2007	20.50	20.50	19.95	19.95
1422	NASDAQ	CBAN	Thu, Jul 12, 2007	20.50	20.50	19.95	20.50
1421	NASDAQ	CBAN	Wed, Jul 11, 2007	20.50	20.50	20.15	20.34
1420	NASDAQ	CBAN	Tue, Jul 10, 2007	20.00	20.30	20.00	20.30
1419	NASDAQ	CBAN	Mon, Jul 9, 2007	19.60	20.00	19.59	20.00
1418	NASDAQ	CBAN	Fri, Jul 6, 2007	19.04	19.59	19.04	19.51
1417	NASDAQ	CBAN	Tue, Jul 3, 2007	19.04	19.50	19.01	19.49
1416	NASDAQ	CBAN	Mon, Jul 2, 2007	19.59	19.59	19.59	19.59
1415	NASDAQ	CBAN	Fri, Jun 29, 2007	19.48	19.48	19.48	19.48
1414	NASDAQ	CBAN	Thu, Jun 28, 2007	19.50	19.59	19.50	19.59
1413	NASDAQ	CBAN	Tue, Jun 26, 2007	19.23	19.47	19.23	19.47
1412	NASDAQ	CBAN	Mon, Jun 25, 2007	19.05	19.05	18.94	18.95
1411	NASDAQ	CBAN	Fri, Jun 22, 2007	19.05	19.05	19.05	19.05
1410	NASDAQ	CBAN	Thu, Jun 21, 2007	19.33	19.33	18.88	19.09
1409	NASDAQ	CBAN	Wed, Jun 20, 2007	19.40	19.40	19.15	19.20
1408	NASDAQ	CBAN	Tue, Jun 19, 2007	19.38	19.78	19.30	19.40
1407	NASDAQ	CBAN	Mon, Jun 18, 2007	19.51	19.56	19.51	19.56
1406	NASDAQ	CBAN	Fri, Jun 15, 2007	19.52	19.52	19.51	19.51
1405	NASDAQ	CBAN	Thu, Jun 14, 2007	19.70	19.70	19.60	19.60
1404	NASDAQ	CBAN	Wed, Jun 13, 2007	20.01	20.02	19.51	19.71
1403	NASDAQ	CBAN	Tue, Jun 12, 2007	20.52	20.52	20.25	20.32
1402	NASDAQ	CBAN	Mon, Jun 11, 2007	20.51	20.80	20.51	20.79
1401	NASDAQ	CBAN	Fri, Jun 8, 2007	20.71	20.81	20.57	20.57
1400	NASDAQ	CBAN	Thu, Jun 7, 2007	21.16	21.16	20.94	20.97
1399	NASDAQ	CBAN	Tue, Jun 5, 2007	20.80	20.80	20.80	20.80
1398	NASDAQ	CBAN	Mon, Jun 4, 2007	20.81	20.87	20.46	20.80
1397	NASDAQ	CBAN	Fri, Jun 1, 2007	21.25	21.25	21.25	21.25
1396	NASDAQ	CBAN	Thu, May 31, 2007	20.90	21.21	20.90	21.05
1395	NASDAQ	CBAN	Wed, May 30, 2007	20.83	20.87	20.83	20.87
1394	NASDAQ	CBAN	Tue, May 29, 2007	20.87	21.00	20.84	20.99
1393	NASDAQ	CBAN	Fri, May 25, 2007	21.13	21.14	21.13	21.14
1392	NASDAQ	CBAN	Wed, May 23, 2007	20.86	21.00	20.83	21.00
1391	NASDAQ	CBAN	Tue, May 22, 2007	20.80	20.99	20.80	20.99
1390	NASDAQ	CBAN	Mon, May 21, 2007	20.80	20.99	20.80	20.99
1389	NASDAQ	CBAN	Fri, May 18, 2007	20.73	20.80	20.73	20.80
1388	NASDAQ	CBAN	Thu, May 17, 2007	20.90	20.90	20.80	20.80
1387	NASDAQ	CBAN	Wed, May 16, 2007	20.95	21.00	20.82	20.97
1386	NASDAQ	CBAN	Fri, May 11, 2007	20.80	20.90	20.01	20.90
1385	NASDAQ	CBAN	Thu, May 10, 2007	20.80	20.80	20.80	20.80
1384	NASDAQ	CBAN	Wed, May 9, 2007	20.80	20.80	20.80	20.80
1383	NASDAQ	CBAN	Tue, May 8, 2007	20.80	20.80	20.80	20.80
1382	NASDAQ	CBAN	Mon, May 7, 2007	20.80	20.80	20.80	20.80
1381	NASDAQ	CBAN	Fri, May 4, 2007	20.83	20.83	20.83	20.83
1380	NASDAQ	CBAN	Thu, May 3, 2007	20.85	20.85	20.82	20.82
1379	NASDAQ	CBAN	Wed, May 2, 2007	20.97	20.97	20.85	20.88
1378	NASDAQ	CBAN	Tue, May 1, 2007	20.86	21.22	20.86	21.15
1377	NASDAQ	CBAN	Mon, Apr 30, 2007	20.86	20.86	20.86	20.86
1376	NASDAQ	CBAN	Fri, Apr 27, 2007	21.21	21.25	21.21	21.25
1375	NASDAQ	CBAN	Thu, Apr 26, 2007	21.25	21.25	21.25	21.25
1374	NASDAQ	CBAN	Wed, Apr 25, 2007	21.25	21.25	21.25	21.25
1373	NASDAQ	CBAN	Tue, Apr 24, 2007	21.18	21.18	21.18	21.18
1372	NASDAQ	CBAN	Mon, Apr 23, 2007	21.42	21.45	21.42	21.45
1371	NASDAQ	CBAN	Fri, Apr 20, 2007	21.07	21.07	21.00	21.00
1370	NASDAQ	CBAN	Thu, Apr 19, 2007	21.74	21.74	21.23	21.23
1369	NASDAQ	CBAN	Wed, Apr 18, 2007	21.77	21.79	21.75	21.79
1368	NASDAQ	CBAN	Tue, Apr 17, 2007	21.70	21.85	21.70	21.85
1367	NASDAQ	CBAN	Mon, Apr 16, 2007	21.30	21.75	21.12	21.75
1366	NASDAQ	CBAN	Fri, Apr 13, 2007	21.00	21.05	21.00	21.05
1365	NASDAQ	CBAN	Thu, Apr 12, 2007	21.00	21.00	20.96	20.96
1364	NASDAQ	CBAN	Tue, Apr 10, 2007	20.97	20.98	20.76	20.98
1363	NASDAQ	CBAN	Thu, Apr 5, 2007	20.62	20.67	20.62	20.67
1362	NASDAQ	CBAN	Wed, Apr 4, 2007	20.54	20.82	20.53	20.82
1361	NASDAQ	CBAN	Tue, Apr 3, 2007	20.61	20.78	20.50	20.66
1360	NASDAQ	CBAN	Mon, Apr 2, 2007	20.76	20.80	20.76	20.80
1359	NASDAQ	CBAN	Fri, Mar 30, 2007	20.50	20.76	20.50	20.76
1358	NASDAQ	CBAN	Thu, Mar 29, 2007	20.15	20.50	20.15	20.50
1357	NASDAQ	CBAN	Wed, Mar 28, 2007	20.22	20.25	20.22	20.25
1356	NASDAQ	CBAN	Tue, Mar 27, 2007	20.23	20.25	20.23	20.24
1355	NASDAQ	CBAN	Mon, Mar 26, 2007	20.00	20.00	19.67	19.90
1354	NASDAQ	CBAN	Wed, Mar 21, 2007	20.00	20.00	20.00	20.00
1353	NASDAQ	CBAN	Tue, Mar 20, 2007	19.99	19.99	19.99	19.99
1352	NASDAQ	CBAN	Mon, Mar 19, 2007	20.22	20.22	19.94	19.94
1351	NASDAQ	CBAN	Fri, Mar 16, 2007	19.90	19.90	19.89	19.89
1350	NASDAQ	CBAN	Thu, Mar 15, 2007	20.01	20.01	20.01	20.01
1349	NASDAQ	CBAN	Mon, Mar 12, 2007	19.85	20.25	19.85	20.08
1348	NASDAQ	CBAN	Fri, Mar 9, 2007	20.22	20.22	19.85	19.85
1347	NASDAQ	CBAN	Thu, Mar 8, 2007	20.25	20.25	20.22	20.22
1346	NASDAQ	CBAN	Wed, Mar 7, 2007	20.20	20.25	20.20	20.25
1345	NASDAQ	CBAN	Tue, Mar 6, 2007	20.00	20.00	20.00	20.00
1344	NASDAQ	CBAN	Mon, Mar 5, 2007	20.03	20.05	19.86	19.93
1343	NASDAQ	CBAN	Fri, Mar 2, 2007	19.97	20.21	19.95	19.95
1342	NASDAQ	CBAN	Thu, Mar 1, 2007	19.91	19.93	19.91	19.93
1341	NASDAQ	CBAN	Wed, Feb 28, 2007	19.69	19.95	19.69	19.95
1340	NASDAQ	CBAN	Tue, Feb 27, 2007	19.42	19.61	19.40	19.61
1339	NASDAQ	CBAN	Mon, Feb 26, 2007	19.60	19.65	19.43	19.55
1338	NASDAQ	CBAN	Fri, Feb 23, 2007	19.44	19.60	19.38	19.45
1337	NASDAQ	CBAN	Thu, Feb 22, 2007	18.70	19.00	18.70	19.00
1336	NASDAQ	CBAN	Wed, Feb 21, 2007	18.68	19.03	18.68	18.90
1335	NASDAQ	CBAN	Tue, Feb 20, 2007	18.70	19.00	18.47	18.86
1334	NASDAQ	CBAN	Fri, Feb 16, 2007	18.61	18.72	18.61	18.72
1333	NASDAQ	CBAN	Thu, Feb 15, 2007	18.80	18.80	18.74	18.74
1332	NASDAQ	CBAN	Wed, Feb 14, 2007	18.71	19.12	18.71	19.00
1331	NASDAQ	CBAN	Tue, Feb 13, 2007	18.73	19.15	18.61	18.76
1330	NASDAQ	CBAN	Mon, Feb 12, 2007	18.97	18.98	18.94	18.94
1329	NASDAQ	CBAN	Fri, Feb 9, 2007	18.87	18.95	18.85	18.85
1328	NASDAQ	CBAN	Thu, Feb 8, 2007	18.89	18.89	18.89	18.89
1327	NASDAQ	CBAN	Wed, Feb 7, 2007	19.10	19.10	18.86	18.86
1326	NASDAQ	CBAN	Tue, Feb 6, 2007	19.37	19.37	19.04	19.04
1325	NASDAQ	CBAN	Mon, Feb 5, 2007	19.56	19.56	19.50	19.50
1324	NASDAQ	CBAN	Fri, Feb 2, 2007	19.35	19.70	19.35	19.53
1323	NASDAQ	CBAN	Thu, Feb 1, 2007	19.48	19.48	19.35	19.35
1322	NASDAQ	CBAN	Wed, Jan 31, 2007	19.50	19.50	19.33	19.49
1321	NASDAQ	CBAN	Tue, Jan 30, 2007	19.44	19.49	19.44	19.49
1320	NASDAQ	CBAN	Mon, Jan 29, 2007	19.32	19.45	19.29	19.45
1319	NASDAQ	CBAN	Fri, Jan 26, 2007	19.22	19.49	19.22	19.46
1318	NASDAQ	CBAN	Thu, Jan 25, 2007	19.59	19.60	19.19	19.34
1317	NASDAQ	CBAN	Wed, Jan 24, 2007	19.28	19.65	19.28	19.65
1316	NASDAQ	CBAN	Tue, Jan 23, 2007	19.31	19.31	18.68	19.19
1315	NASDAQ	CBAN	Mon, Jan 22, 2007	19.34	19.51	19.22	19.51
1314	NASDAQ	CBAN	Fri, Jan 19, 2007	19.56	19.70	19.30	19.30
1313	NASDAQ	CBAN	Thu, Jan 18, 2007	19.60	19.70	19.40	19.40
1312	NASDAQ	CBAN	Wed, Jan 17, 2007	19.61	19.98	19.50	19.61
1311	NASDAQ	CBAN	Tue, Jan 16, 2007	19.50	19.97	19.00	19.69
1310	NASDAQ	CBAN	Fri, Jan 12, 2007	19.40	19.53	19.36	19.50
1309	NASDAQ	CBAN	Thu, Jan 11, 2007	19.36	19.36	19.12	19.31
1308	NASDAQ	CBAN	Wed, Jan 10, 2007	18.50	19.21	18.50	19.20
1307	NASDAQ	CBAN	Tue, Jan 9, 2007	17.90	18.49	17.90	18.49
1306	NASDAQ	CBAN	Mon, Jan 8, 2007	18.40	18.46	18.29	18.29
1305	NASDAQ	CBAN	Fri, Jan 5, 2007	17.96	18.44	17.96	18.30
1304	NASDAQ	CBAN	Thu, Jan 4, 2007	17.55	17.75	17.55	17.75
1303	NASDAQ	CBAN	Wed, Jan 3, 2007	17.85	17.85	17.66	17.68
1302	NASDAQ	CBAN	Fri, Dec 29, 2006	17.70	17.70	17.68	17.70
1301	NASDAQ	CBAN	Thu, Dec 28, 2006	17.97	17.99	17.60	17.96
1300	NASDAQ	CBAN	Wed, Dec 27, 2006	17.55	17.55	17.55	17.55
1299	NASDAQ	CBAN	Tue, Dec 26, 2006	17.55	17.80	17.51	17.57
1298	NASDAQ	CBAN	Fri, Dec 22, 2006	17.46	17.84	17.46	17.75
1297	NASDAQ	CBAN	Thu, Dec 21, 2006	17.75	17.75	17.25	17.25
1296	NASDAQ	CBAN	Wed, Dec 20, 2006	17.75	17.89	17.57	17.57
1295	NASDAQ	CBAN	Tue, Dec 19, 2006	17.86	17.95	17.65	17.65
1294	NASDAQ	CBAN	Mon, Dec 18, 2006	17.85	17.85	17.50	17.71
1293	NASDAQ	CBAN	Fri, Dec 15, 2006	17.82	17.85	17.56	17.85
1292	NASDAQ	CBAN	Thu, Dec 14, 2006	17.65	17.78	17.47	17.50
1291	NASDAQ	CBAN	Wed, Dec 13, 2006	17.75	17.85	17.75	17.85
1290	NASDAQ	CBAN	Tue, Dec 12, 2006	18.40	18.40	18.23	18.33
1289	NASDAQ	CBAN	Mon, Dec 11, 2006	17.58	17.73	17.52	17.74
1288	NASDAQ	CBAN	Fri, Dec 8, 2006	18.00	18.00	17.62	17.77
1287	NASDAQ	CBAN	Thu, Dec 7, 2006	18.50	18.58	18.15	18.20
1286	NASDAQ	CBAN	Wed, Dec 6, 2006	18.20	19.05	18.20	18.84
1285	NASDAQ	CBAN	Tue, Dec 5, 2006	18.16	18.20	18.05	18.05
1284	NASDAQ	CBAN	Mon, Dec 4, 2006	18.40	18.40	18.15	18.16
1283	NASDAQ	CBAN	Thu, Nov 30, 2006	18.37	18.40	18.37	18.40
1282	NASDAQ	CBAN	Wed, Nov 29, 2006	18.28	18.42	18.28	18.35
1281	NASDAQ	CBAN	Tue, Nov 28, 2006	18.75	18.75	18.20	18.20
1280	NASDAQ	CBAN	Mon, Nov 27, 2006	18.76	18.76	18.76	18.76
1279	NASDAQ	CBAN	Wed, Nov 22, 2006	19.29	19.45	19.10	19.25
1278	NASDAQ	CBAN	Tue, Nov 21, 2006	19.05	19.05	18.99	18.99
1277	NASDAQ	CBAN	Mon, Nov 20, 2006	19.00	19.20	19.00	19.00
1276	NASDAQ	CBAN	Thu, Nov 16, 2006	18.90	18.94	18.40	18.70
1275	NASDAQ	CBAN	Tue, Nov 14, 2006	18.99	19.41	18.96	18.97
1274	NASDAQ	CBAN	Fri, Nov 10, 2006	19.20	19.20	18.97	18.97
1273	NASDAQ	CBAN	Wed, Nov 8, 2006	18.99	18.99	18.85	18.90
1272	NASDAQ	CBAN	Tue, Nov 7, 2006	18.75	19.05	18.75	18.95
1271	NASDAQ	CBAN	Thu, Nov 2, 2006	19.33	19.33	19.16	19.16
1270	NASDAQ	CBAN	Wed, Nov 1, 2006	19.05	19.28	19.05	19.28
1269	NASDAQ	CBAN	Tue, Oct 31, 2006	18.91	18.91	18.91	18.91
1268	NASDAQ	CBAN	Mon, Oct 30, 2006	18.99	19.28	18.99	19.12
1267	NASDAQ	CBAN	Fri, Oct 27, 2006	18.80	18.80	18.80	18.80
1266	NASDAQ	CBAN	Thu, Oct 26, 2006	18.75	18.77	18.74	18.74
1265	NASDAQ	CBAN	Tue, Oct 24, 2006	18.77	18.83	18.77	18.83
1264	NASDAQ	CBAN	Mon, Oct 23, 2006	19.51	19.81	18.84	18.88
1263	NASDAQ	CBAN	Fri, Oct 20, 2006	19.92	19.92	19.92	19.92
1262	NASDAQ	CBAN	Wed, Oct 18, 2006	19.97	19.97	19.20	19.58
1261	NASDAQ	CBAN	Tue, Oct 17, 2006	20.07	20.07	20.07	20.07
1260	NASDAQ	CBAN	Mon, Oct 16, 2006	20.50	20.52	20.39	20.40
1259	NASDAQ	CBAN	Fri, Oct 13, 2006	19.69	20.45	19.01	20.45
1258	NASDAQ	CBAN	Thu, Oct 12, 2006	19.26	19.26	19.01	19.01
1257	NASDAQ	CBAN	Wed, Oct 11, 2006	19.68	19.72	19.25	19.25
1256	NASDAQ	CBAN	Tue, Oct 10, 2006	20.40	20.40	19.76	19.76
1255	NASDAQ	CBAN	Mon, Oct 9, 2006	19.83	19.83	19.83	19.83
1254	NASDAQ	CBAN	Fri, Oct 6, 2006	20.39	20.39	19.70	20.10
1253	NASDAQ	CBAN	Thu, Oct 5, 2006	20.00	20.00	20.00	20.00
1252	NASDAQ	CBAN	Tue, Oct 3, 2006	20.36	20.42	20.33	20.36
1251	NASDAQ	CBAN	Fri, Sep 29, 2006	21.00	21.06	20.90	20.90
1250	NASDAQ	CBAN	Thu, Sep 28, 2006	20.00	20.48	20.00	20.48
1249	NASDAQ	CBAN	Wed, Sep 27, 2006	20.01	20.05	20.00	20.00
1248	NASDAQ	CBAN	Tue, Sep 26, 2006	20.56	20.56	20.56	20.56
1247	NASDAQ	CBAN	Mon, Sep 25, 2006	20.97	20.97	20.55	20.55
1246	NASDAQ	CBAN	Fri, Sep 22, 2006	21.03	21.48	21.02	21.48
1245	NASDAQ	CBAN	Thu, Sep 21, 2006	21.19	21.23	20.80	20.80
1244	NASDAQ	CBAN	Wed, Sep 20, 2006	20.09	20.43	20.09	20.43
1243	NASDAQ	CBAN	Tue, Sep 19, 2006	20.09	20.09	20.09	20.09
1242	NASDAQ	CBAN	Mon, Sep 18, 2006	20.10	20.15	20.09	20.10
1241	NASDAQ	CBAN	Wed, Sep 13, 2006	20.38	20.38	20.38	20.38
1240	NASDAQ	CBAN	Tue, Sep 12, 2006	20.10	20.17	20.10	20.10
1239	NASDAQ	CBAN	Thu, Sep 7, 2006	20.10	20.25	20.10	20.25
1238	NASDAQ	CBAN	Wed, Sep 6, 2006	20.28	20.28	20.28	20.28
1237	NASDAQ	CBAN	Tue, Sep 5, 2006	20.50	20.79	20.28	20.28
1236	NASDAQ	CBAN	Fri, Sep 1, 2006	20.18	20.38	20.09	20.38
1235	NASDAQ	CBAN	Thu, Aug 31, 2006	19.85	19.99	19.85	19.99
1234	NASDAQ	CBAN	Tue, Aug 29, 2006	20.00	20.00	19.85	19.90
1233	NASDAQ	CBAN	Mon, Aug 28, 2006	20.25	20.25	20.25	20.25
1232	NASDAQ	CBAN	Fri, Aug 25, 2006	20.22	20.22	20.00	20.22
1231	NASDAQ	CBAN	Wed, Aug 23, 2006	19.80	20.00	19.70	20.00
1230	NASDAQ	CBAN	Tue, Aug 22, 2006	19.75	20.12	19.75	20.12
1229	NASDAQ	CBAN	Mon, Aug 21, 2006	20.85	20.85	20.26	20.28
1228	NASDAQ	CBAN	Thu, Aug 17, 2006	20.06	20.06	19.85	20.04
1227	NASDAQ	CBAN	Wed, Aug 16, 2006	20.06	20.10	20.06	20.10
1226	NASDAQ	CBAN	Tue, Aug 15, 2006	20.50	20.50	20.06	20.50
1225	NASDAQ	CBAN	Mon, Aug 14, 2006	20.85	21.12	20.52	20.78
1224	NASDAQ	CBAN	Fri, Aug 11, 2006	20.05	20.67	20.05	20.67
1223	NASDAQ	CBAN	Thu, Aug 10, 2006	20.80	20.80	20.05	20.05
1222	NASDAQ	CBAN	Wed, Aug 9, 2006	20.72	20.80	20.03	20.80
1221	NASDAQ	CBAN	Tue, Aug 8, 2006	20.00	20.00	19.85	20.00
1220	NASDAQ	CBAN	Mon, Aug 7, 2006	19.81	20.00	19.81	20.00
1219	NASDAQ	CBAN	Fri, Aug 4, 2006	19.82	19.82	19.82	19.82
1218	NASDAQ	CBAN	Thu, Aug 3, 2006	20.59	20.59	20.59	20.59
1217	NASDAQ	CBAN	Wed, Aug 2, 2006	19.80	21.09	19.80	21.09
1216	NASDAQ	CBAN	Tue, Aug 1, 2006	20.37	20.37	19.81	20.22
1215	NASDAQ	CBAN	Mon, Jul 31, 2006	20.61	20.64	20.45	20.45
1214	NASDAQ	CBAN	Fri, Jul 28, 2006	20.55	21.23	20.38	21.23
1213	NASDAQ	CBAN	Thu, Jul 27, 2006	21.21	21.26	21.03	21.10
1212	NASDAQ	CBAN	Wed, Jul 26, 2006	21.28	21.39	20.40	21.17
1211	NASDAQ	CBAN	Tue, Jul 25, 2006	21.50	21.50	21.38	21.38
1210	NASDAQ	CBAN	Mon, Jul 24, 2006	20.90	21.33	20.41	21.33
1209	NASDAQ	CBAN	Fri, Jul 21, 2006	19.75	21.00	19.75	20.95
1208	NASDAQ	CBAN	Thu, Jul 20, 2006	19.50	19.61	19.50	19.61
1207	NASDAQ	CBAN	Wed, Jul 19, 2006	19.16	19.53	19.16	19.44
1206	NASDAQ	CBAN	Tue, Jul 18, 2006	19.14	19.15	19.04	19.05
1205	NASDAQ	CBAN	Mon, Jul 17, 2006	19.50	19.80	19.50	19.51
1204	NASDAQ	CBAN	Fri, Jul 14, 2006	19.90	19.90	19.90	19.90
1203	NASDAQ	CBAN	Thu, Jul 13, 2006	19.62	19.62	19.51	19.51
1202	NASDAQ	CBAN	Wed, Jul 12, 2006	20.48	20.48	19.66	19.81
1201	NASDAQ	CBAN	Tue, Jul 11, 2006	20.58	20.58	19.38	20.35
1200	NASDAQ	CBAN	Mon, Jul 10, 2006	20.50	21.19	20.50	20.67
1199	NASDAQ	CBAN	Fri, Jul 7, 2006	20.25	20.88	20.25	20.61
1198	NASDAQ	CBAN	Thu, Jul 6, 2006	21.54	21.55	20.60	20.98
1197	NASDAQ	CBAN	Wed, Jul 5, 2006	21.51	21.56	21.04	21.14
1196	NASDAQ	CBAN	Mon, Jul 3, 2006	21.28	22.07	21.28	21.82
1195	NASDAQ	CBAN	Fri, Jun 30, 2006	20.74	22.34	19.97	22.34
1194	NASDAQ	CBAN	Thu, Jun 29, 2006	19.67	20.37	18.76	20.37
1193	NASDAQ	CBAN	Wed, Jun 28, 2006	19.45	19.45	18.90	19.35
1192	NASDAQ	CBAN	Tue, Jun 27, 2006	19.95	19.99	19.29	19.59
1191	NASDAQ	CBAN	Mon, Jun 26, 2006	18.56	19.95	18.25	19.80
1190	NASDAQ	CBAN	Fri, Jun 23, 2006	18.33	18.75	18.25	18.30
1189	NASDAQ	CBAN	Thu, Jun 22, 2006	18.08	18.61	18.01	18.50
1188	NASDAQ	CBAN	Wed, Jun 21, 2006	18.39	18.82	18.02	18.27
1187	NASDAQ	CBAN	Tue, Jun 20, 2006	18.37	18.42	18.00	18.29
1186	NASDAQ	CBAN	Mon, Jun 19, 2006	18.42	18.42	18.10	18.29
1185	NASDAQ	CBAN	Fri, Jun 16, 2006	18.47	18.83	18.00	18.44
1184	NASDAQ	CBAN	Thu, Jun 15, 2006	18.50	18.50	18.04	18.46
1183	NASDAQ	CBAN	Wed, Jun 14, 2006	18.03	18.49	17.75	18.49
1182	NASDAQ	CBAN	Tue, Jun 13, 2006	17.95	18.35	17.90	18.25
1181	NASDAQ	CBAN	Mon, Jun 12, 2006	17.78	18.16	17.71	17.84
1180	NASDAQ	CBAN	Fri, Jun 9, 2006	18.01	18.42	18.01	18.07
1179	NASDAQ	CBAN	Thu, Jun 8, 2006	18.00	18.14	17.55	18.14
1178	NASDAQ	CBAN	Wed, Jun 7, 2006	18.24	18.25	17.60	18.13
1177	NASDAQ	CBAN	Tue, Jun 6, 2006	17.50	18.25	17.30	18.07
1176	NASDAQ	CBAN	Mon, Jun 5, 2006	18.78	18.79	17.23	17.27
1175	NASDAQ	CBAN	Fri, Jun 2, 2006	18.98	18.98	18.43	18.77
1174	NASDAQ	CBAN	Thu, Jun 1, 2006	18.14	18.49	18.00	18.18
1173	NASDAQ	CBAN	Wed, May 31, 2006	17.57	18.12	17.57	17.98
1172	NASDAQ	CBAN	Tue, May 30, 2006	18.30	18.38	17.50	17.50
1171	NASDAQ	CBAN	Fri, May 26, 2006	18.90	18.90	18.05	18.28
1170	NASDAQ	CBAN	Thu, May 25, 2006	18.47	18.89	18.42	18.80
1169	NASDAQ	CBAN	Wed, May 24, 2006	18.55	18.77	18.07	18.75
1168	NASDAQ	CBAN	Tue, May 23, 2006	18.78	19.00	18.51	18.51
1167	NASDAQ	CBAN	Mon, May 22, 2006	17.40	18.89	17.35	18.74
1166	NASDAQ	CBAN	Fri, May 19, 2006	17.29	17.95	17.25	17.80
1165	NASDAQ	CBAN	Thu, May 18, 2006	18.00	18.40	17.20	17.40
1164	NASDAQ	CBAN	Wed, May 17, 2006	17.86	17.90	17.15	17.85
1163	NASDAQ	CBAN	Tue, May 16, 2006	17.82	18.07	17.82	18.07
1162	NASDAQ	CBAN	Mon, May 15, 2006	17.25	17.96	17.25	17.70
1161	NASDAQ	CBAN	Fri, May 12, 2006	17.54	17.93	17.10	17.19
1160	NASDAQ	CBAN	Thu, May 11, 2006	18.35	18.35	17.51	17.52
1159	NASDAQ	CBAN	Wed, May 10, 2006	18.83	18.83	18.36	18.40
1158	NASDAQ	CBAN	Tue, May 9, 2006	19.18	19.18	18.30	18.74
1157	NASDAQ	CBAN	Mon, May 8, 2006	18.70	19.25	18.68	19.05
1156	NASDAQ	CBAN	Fri, May 5, 2006	18.85	18.85	18.71	18.71
1155	NASDAQ	CBAN	Thu, May 4, 2006	18.75	18.85	18.50	18.80
1154	NASDAQ	CBAN	Wed, May 3, 2006	17.60	18.66	17.51	18.50
1153	NASDAQ	CBAN	Tue, May 2, 2006	17.99	18.07	17.51	17.60
1152	NASDAQ	CBAN	Mon, May 1, 2006	18.51	18.51	18.01	18.04
1151	NASDAQ	CBAN	Fri, Apr 28, 2006	18.58	18.75	18.50	18.70
1150	NASDAQ	CBAN	Thu, Apr 27, 2006	18.35	18.75	18.35	18.50
1149	NASDAQ	CBAN	Wed, Apr 26, 2006	18.35	18.50	18.35	18.42
1148	NASDAQ	CBAN	Tue, Apr 25, 2006	19.50	19.50	18.50	18.52
1147	NASDAQ	CBAN	Mon, Apr 24, 2006	19.99	20.13	19.25	19.25
1146	NASDAQ	CBAN	Fri, Apr 21, 2006	20.98	20.99	19.86	19.99
1145	NASDAQ	CBAN	Thu, Apr 20, 2006	20.57	20.57	20.25	20.38
1144	NASDAQ	CBAN	Wed, Apr 19, 2006	20.55	20.63	20.39	20.58
1143	NASDAQ	CBAN	Tue, Apr 18, 2006	21.01	21.01	20.50	20.81
1142	NASDAQ	CBAN	Mon, Apr 17, 2006	21.06	21.06	20.54	20.78
1141	NASDAQ	CBAN	Thu, Apr 13, 2006	20.74	20.86	20.50	20.86
1140	NASDAQ	CBAN	Wed, Apr 12, 2006	21.01	21.20	20.74	20.74
1139	NASDAQ	CBAN	Tue, Apr 11, 2006	21.01	21.24	20.74	20.76
1138	NASDAQ	CBAN	Mon, Apr 10, 2006	21.11	21.35	21.00	21.06
1137	NASDAQ	CBAN	Fri, Apr 7, 2006	21.55	21.55	21.11	21.19
1136	NASDAQ	CBAN	Thu, Apr 6, 2006	21.83	21.83	21.50	21.51
1135	NASDAQ	CBAN	Wed, Apr 5, 2006	21.55	21.76	21.55	21.76
1134	NASDAQ	CBAN	Tue, Apr 4, 2006	21.75	21.96	21.55	21.56
1133	NASDAQ	CBAN	Mon, Apr 3, 2006	22.36	22.63	21.50	21.88
1132	NASDAQ	CBAN	Fri, Mar 31, 2006	22.23	22.45	22.04	22.04
1131	NASDAQ	CBAN	Thu, Mar 30, 2006	22.37	22.53	22.00	22.53
1130	NASDAQ	CBAN	Wed, Mar 29, 2006	22.05	23.49	22.05	23.49
1129	NASDAQ	CBAN	Tue, Mar 28, 2006	22.27	22.27	22.05	22.16
1128	NASDAQ	CBAN	Mon, Mar 27, 2006	22.19	22.30	22.03	22.14
1127	NASDAQ	CBAN	Fri, Mar 24, 2006	22.02	22.26	21.95	22.21
1126	NASDAQ	CBAN	Thu, Mar 23, 2006	22.97	22.97	21.53	22.01
1125	NASDAQ	CBAN	Wed, Mar 22, 2006	21.65	21.65	21.05	21.05
1124	NASDAQ	CBAN	Tue, Mar 21, 2006	21.92	22.72	21.46	21.52
1123	NASDAQ	CBAN	Mon, Mar 20, 2006	22.35	22.35	21.54	22.13
1122	NASDAQ	CBAN	Fri, Mar 17, 2006	23.23	23.23	22.53	22.54
1121	NASDAQ	CBAN	Thu, Mar 16, 2006	22.26	23.13	22.26	23.00
1120	NASDAQ	CBAN	Wed, Mar 15, 2006	22.49	22.49	21.90	22.26
1119	NASDAQ	CBAN	Tue, Mar 14, 2006	22.91	22.91	22.05	22.29
1118	NASDAQ	CBAN	Mon, Mar 13, 2006	22.77	23.32	22.55	22.90
1117	NASDAQ	CBAN	Fri, Mar 10, 2006	22.46	22.54	22.15	22.15
1116	NASDAQ	CBAN	Thu, Mar 9, 2006	22.90	23.04	22.73	22.73
1115	NASDAQ	CBAN	Wed, Mar 8, 2006	23.10	23.10	22.75	23.05
1114	NASDAQ	CBAN	Tue, Mar 7, 2006	24.43	25.48	23.88	23.88
1113	NASDAQ	CBAN	Mon, Mar 6, 2006	24.33	24.43	24.25	24.34
1112	NASDAQ	CBAN	Fri, Mar 3, 2006	24.67	25.60	24.33	24.33
1111	NASDAQ	CBAN	Thu, Mar 2, 2006	25.37	25.40	24.25	24.97
1110	NASDAQ	CBAN	Wed, Mar 1, 2006	24.25	25.60	24.25	25.60
1109	NASDAQ	CBAN	Tue, Feb 28, 2006	25.00	25.00	24.50	24.50
1108	NASDAQ	CBAN	Mon, Feb 27, 2006	24.94	25.65	24.66	25.00
1107	NASDAQ	CBAN	Fri, Feb 24, 2006	24.65	24.91	24.65	24.90
1106	NASDAQ	CBAN	Thu, Feb 23, 2006	25.80	25.80	24.92	24.96
1105	NASDAQ	CBAN	Wed, Feb 22, 2006	25.71	25.83	24.33	25.53
1104	NASDAQ	CBAN	Tue, Feb 21, 2006	24.85	24.95	24.40	24.95
1103	NASDAQ	CBAN	Fri, Feb 17, 2006	25.70	25.75	25.10	25.10
1102	NASDAQ	CBAN	Thu, Feb 16, 2006	25.60	25.60	25.10	25.11
1101	NASDAQ	CBAN	Wed, Feb 15, 2006	24.40	24.89	24.40	24.89
1100	NASDAQ	CBAN	Tue, Feb 14, 2006	24.03	25.15	24.03	24.37
1099	NASDAQ	CBAN	Mon, Feb 13, 2006	24.30	25.16	23.72	23.72
1098	NASDAQ	CBAN	Fri, Feb 10, 2006	23.55	23.84	23.55	23.75
1097	NASDAQ	CBAN	Thu, Feb 9, 2006	23.99	24.05	23.57	23.57
1096	NASDAQ	CBAN	Wed, Feb 8, 2006	23.00	23.61	23.00	23.61
1095	NASDAQ	CBAN	Tue, Feb 7, 2006	23.51	23.51	23.02	23.02
1094	NASDAQ	CBAN	Mon, Feb 6, 2006	24.61	24.61	24.05	24.05
1093	NASDAQ	CBAN	Fri, Feb 3, 2006	24.54	24.68	24.17	24.57
1092	NASDAQ	CBAN	Thu, Feb 2, 2006	26.22	26.22	24.17	24.64
1091	NASDAQ	CBAN	Wed, Feb 1, 2006	24.38	27.50	24.01	26.21
1090	NASDAQ	CBAN	Tue, Jan 31, 2006	25.36	25.46	24.10	24.10
1089	NASDAQ	CBAN	Mon, Jan 30, 2006	26.20	26.39	25.07	25.49
1088	NASDAQ	CBAN	Fri, Jan 27, 2006	27.26	27.26	26.48	26.58
1087	NASDAQ	CBAN	Thu, Jan 26, 2006	26.99	27.55	26.99	27.55
1086	NASDAQ	CBAN	Wed, Jan 25, 2006	25.65	26.05	25.65	26.05
1085	NASDAQ	CBAN	Tue, Jan 24, 2006	24.82	25.30	24.36	25.30
1084	NASDAQ	CBAN	Mon, Jan 23, 2006	25.00	25.00	24.30	24.31
1083	NASDAQ	CBAN	Fri, Jan 20, 2006	25.00	25.00	24.81	24.96
1082	NASDAQ	CBAN	Thu, Jan 19, 2006	24.65	25.00	24.65	25.00
1081	NASDAQ	CBAN	Wed, Jan 18, 2006	24.10	24.39	23.85	24.32
1080	NASDAQ	CBAN	Tue, Jan 17, 2006	23.97	24.10	23.97	24.10
1079	NASDAQ	CBAN	Fri, Jan 13, 2006	23.50	23.90	23.50	23.90
1078	NASDAQ	CBAN	Thu, Jan 12, 2006	23.75	23.81	23.18	23.18
1077	NASDAQ	CBAN	Wed, Jan 11, 2006	24.43	24.43	23.69	23.69
1076	NASDAQ	CBAN	Tue, Jan 10, 2006	24.14	24.62	24.14	24.62
1075	NASDAQ	CBAN	Mon, Jan 9, 2006	24.71	24.71	24.27	24.27
1074	NASDAQ	CBAN	Fri, Jan 6, 2006	24.71	25.00	24.20	24.70
1073	NASDAQ	CBAN	Thu, Jan 5, 2006	24.73	24.73	24.44	24.73
1072	NASDAQ	CBAN	Tue, Jan 3, 2006	25.00	25.00	24.64	24.70
1071	NASDAQ	CBAN	Fri, Dec 30, 2005	25.44	25.44	24.61	24.98
1070	NASDAQ	CBAN	Thu, Dec 29, 2005	25.86	26.00	25.44	25.52
1069	NASDAQ	CBAN	Wed, Dec 28, 2005	25.88	25.88	25.88	25.88
1068	NASDAQ	CBAN	Tue, Dec 27, 2005	26.25	26.25	26.21	26.21
1067	NASDAQ	CBAN	Fri, Dec 23, 2005	26.38	26.74	26.38	26.74
1066	NASDAQ	CBAN	Thu, Dec 22, 2005	25.86	26.38	25.86	26.38
1065	NASDAQ	CBAN	Wed, Dec 21, 2005	25.86	25.86	25.86	25.86
1064	NASDAQ	CBAN	Tue, Dec 20, 2005	26.38	26.38	25.86	26.09
1063	NASDAQ	CBAN	Mon, Dec 19, 2005	26.15	26.41	25.74	25.86
1062	NASDAQ	CBAN	Fri, Dec 16, 2005	26.95	26.95	26.02	26.76
1061	NASDAQ	CBAN	Thu, Dec 15, 2005	26.00	26.93	26.00	26.93
1060	NASDAQ	CBAN	Wed, Dec 14, 2005	26.40	26.90	26.40	26.43
1059	NASDAQ	CBAN	Tue, Dec 13, 2005	26.40	26.40	26.39	26.40
1058	NASDAQ	CBAN	Mon, Dec 12, 2005	26.27	26.40	26.27	26.40
1057	NASDAQ	CBAN	Thu, Dec 8, 2005	26.00	26.00	26.00	26.00
1056	NASDAQ	CBAN	Wed, Dec 7, 2005	26.40	26.40	26.00	26.00
1055	NASDAQ	CBAN	Tue, Dec 6, 2005	26.25	26.39	26.25	26.25
1054	NASDAQ	CBAN	Mon, Dec 5, 2005	26.00	26.21	26.00	26.21
1053	NASDAQ	CBAN	Fri, Dec 2, 2005	25.91	25.91	25.87	25.88
1052	NASDAQ	CBAN	Thu, Dec 1, 2005	25.85	26.74	25.70	26.06
1051	NASDAQ	CBAN	Wed, Nov 30, 2005	25.50	25.60	25.50	25.60
1050	NASDAQ	CBAN	Tue, Nov 29, 2005	25.61	25.61	25.25	25.59
1049	NASDAQ	CBAN	Mon, Nov 28, 2005	25.03	25.18	25.03	25.18
1048	NASDAQ	CBAN	Wed, Nov 23, 2005	25.50	25.50	25.50	25.50
1047	NASDAQ	CBAN	Tue, Nov 22, 2005	25.00	25.50	25.00	25.50
1046	NASDAQ	CBAN	Mon, Nov 21, 2005	24.50	25.40	24.50	25.40
1045	NASDAQ	CBAN	Fri, Nov 18, 2005	25.75	25.75	25.00	25.00
1044	NASDAQ	CBAN	Thu, Nov 17, 2005	24.27	25.08	24.27	25.08
1043	NASDAQ	CBAN	Wed, Nov 16, 2005	25.54	25.54	24.41	24.42
1042	NASDAQ	CBAN	Tue, Nov 15, 2005	25.00	25.28	24.15	25.28
1041	NASDAQ	CBAN	Mon, Nov 14, 2005	25.00	25.00	24.79	25.00
1040	NASDAQ	CBAN	Fri, Nov 11, 2005	24.98	25.10	24.39	25.01
1039	NASDAQ	CBAN	Thu, Nov 10, 2005	24.65	25.00	24.50	24.99
1038	NASDAQ	CBAN	Wed, Nov 9, 2005	23.12	24.64	23.12	23.82
1037	NASDAQ	CBAN	Tue, Nov 8, 2005	23.95	24.00	23.33	24.00
1036	NASDAQ	CBAN	Mon, Nov 7, 2005	24.25	24.75	24.25	24.25
1035	NASDAQ	CBAN	Fri, Nov 4, 2005	24.08	25.00	24.08	24.28
1034	NASDAQ	CBAN	Thu, Nov 3, 2005	25.03	25.03	25.00	25.00
1033	NASDAQ	CBAN	Wed, Nov 2, 2005	24.15	25.00	24.15	25.00
1032	NASDAQ	CBAN	Tue, Nov 1, 2005	24.72	25.01	24.24	25.01
1031	NASDAQ	CBAN	Mon, Oct 31, 2005	22.55	24.98	22.48	24.98
1030	NASDAQ	CBAN	Fri, Oct 28, 2005	23.75	23.75	22.10	22.34
1029	NASDAQ	CBAN	Thu, Oct 27, 2005	23.83	23.83	23.78	23.78
1028	NASDAQ	CBAN	Wed, Oct 26, 2005	25.02	25.02	24.95	24.95
1027	NASDAQ	CBAN	Tue, Oct 25, 2005	24.99	25.47	24.51	25.03
1026	NASDAQ	CBAN	Mon, Oct 24, 2005	25.06	25.57	24.78	25.36
1025	NASDAQ	CBAN	Fri, Oct 21, 2005	24.62	25.19	24.28	24.31
1024	NASDAQ	CBAN	Thu, Oct 20, 2005	25.25	25.61	24.48	24.98
1023	NASDAQ	CBAN	Wed, Oct 19, 2005	22.15	25.15	22.10	25.15
1022	NASDAQ	CBAN	Tue, Oct 18, 2005	23.88	23.88	22.20	22.25
1021	NASDAQ	CBAN	Mon, Oct 17, 2005	23.21	23.23	22.16	23.23
1020	NASDAQ	CBAN	Fri, Oct 14, 2005	22.59	22.94	22.26	22.94
1019	NASDAQ	CBAN	Thu, Oct 13, 2005	22.01	22.60	22.00	22.26
1018	NASDAQ	CBAN	Wed, Oct 12, 2005	22.49	22.93	22.28	22.47
1017	NASDAQ	CBAN	Tue, Oct 11, 2005	23.45	23.45	22.95	22.95
1016	NASDAQ	CBAN	Mon, Oct 10, 2005	23.55	23.60	23.33	23.34
1015	NASDAQ	CBAN	Fri, Oct 7, 2005	24.25	24.25	23.99	23.99
1014	NASDAQ	CBAN	Thu, Oct 6, 2005	24.75	25.08	23.88	23.98
1013	NASDAQ	CBAN	Wed, Oct 5, 2005	25.85	25.85	24.66	24.74
1012	NASDAQ	CBAN	Tue, Oct 4, 2005	26.73	26.73	26.00	26.56
1011	NASDAQ	CBAN	Mon, Oct 3, 2005	27.02	27.02	26.45	26.45
1010	NASDAQ	CBAN	Fri, Sep 30, 2005	27.75	27.75	27.00	27.06
1009	NASDAQ	CBAN	Thu, Sep 29, 2005	27.00	27.78	27.00	27.78
1008	NASDAQ	CBAN	Wed, Sep 28, 2005	28.50	28.60	27.02	27.50
1007	NASDAQ	CBAN	Tue, Sep 27, 2005	29.45	29.55	28.50	28.50
1006	NASDAQ	CBAN	Mon, Sep 26, 2005	25.95	29.45	25.50	29.45
1005	NASDAQ	CBAN	Fri, Sep 23, 2005	25.37	25.66	25.37	25.37
1004	NASDAQ	CBAN	Thu, Sep 22, 2005	25.56	26.64	25.41	25.64
1003	NASDAQ	CBAN	Wed, Sep 21, 2005	26.43	26.43	25.91	25.91
1002	NASDAQ	CBAN	Tue, Sep 20, 2005	27.70	27.70	26.44	27.19
1001	NASDAQ	CBAN	Mon, Sep 19, 2005	28.35	28.35	26.97	27.06
1000	NASDAQ	CBAN	Fri, Sep 16, 2005	27.61	28.24	27.00	27.77
999	NASDAQ	CBAN	Thu, Sep 15, 2005	28.20	28.20	27.01	27.34
998	NASDAQ	CBAN	Wed, Sep 14, 2005	29.00	29.00	27.99	28.20
997	NASDAQ	CBAN	Tue, Sep 13, 2005	28.68	28.85	28.68	28.85
996	NASDAQ	CBAN	Mon, Sep 12, 2005	27.93	28.94	27.76	28.94
995	NASDAQ	CBAN	Fri, Sep 9, 2005	27.65	27.90	27.65	27.90
994	NASDAQ	CBAN	Thu, Sep 8, 2005	27.71	27.75	27.56	27.60
993	NASDAQ	CBAN	Wed, Sep 7, 2005	27.55	28.23	27.55	28.11
992	NASDAQ	CBAN	Tue, Sep 6, 2005	27.05	27.91	26.05	27.91
991	NASDAQ	CBAN	Fri, Sep 2, 2005	27.31	27.85	27.31	27.57
990	NASDAQ	CBAN	Thu, Sep 1, 2005	25.37	27.81	25.37	27.28
989	NASDAQ	CBAN	Wed, Aug 31, 2005	25.13	26.25	25.13	25.58
988	NASDAQ	CBAN	Tue, Aug 30, 2005	24.41	24.94	24.40	24.94
987	NASDAQ	CBAN	Mon, Aug 29, 2005	25.00	25.00	24.41	24.41
986	NASDAQ	CBAN	Fri, Aug 26, 2005	25.23	25.23	24.25	24.44
985	NASDAQ	CBAN	Thu, Aug 25, 2005	25.12	25.20	24.77	24.77
984	NASDAQ	CBAN	Wed, Aug 24, 2005	24.87	24.90	24.64	24.64
983	NASDAQ	CBAN	Tue, Aug 23, 2005	24.72	24.72	24.52	24.54
982	NASDAQ	CBAN	Mon, Aug 22, 2005	24.99	25.22	24.78	24.94
981	NASDAQ	CBAN	Fri, Aug 19, 2005	25.04	25.04	24.41	24.60
980	NASDAQ	CBAN	Thu, Aug 18, 2005	24.95	24.95	24.00	24.80
979	NASDAQ	CBAN	Wed, Aug 17, 2005	25.00	25.90	25.00	25.01
978	NASDAQ	CBAN	Tue, Aug 16, 2005	25.51	25.70	25.50	25.60
977	NASDAQ	CBAN	Mon, Aug 15, 2005	25.55	25.79	25.51	25.79
976	NASDAQ	CBAN	Fri, Aug 12, 2005	25.60	26.00	25.55	25.56
975	NASDAQ	CBAN	Thu, Aug 11, 2005	25.61	25.75	25.52	25.60
974	NASDAQ	CBAN	Wed, Aug 10, 2005	25.57	26.00	25.57	26.00
973	NASDAQ	CBAN	Tue, Aug 9, 2005	25.00	25.19	25.00	25.15
972	NASDAQ	CBAN	Mon, Aug 8, 2005	25.90	26.00	25.08	25.09
971	NASDAQ	CBAN	Fri, Aug 5, 2005	27.75	27.75	25.18	25.42
970	NASDAQ	CBAN	Thu, Aug 4, 2005	28.98	28.98	27.81	28.29
969	NASDAQ	CBAN	Wed, Aug 3, 2005	28.90	29.76	28.77	29.76
968	NASDAQ	CBAN	Tue, Aug 2, 2005	29.34	29.40	29.05	29.40
967	NASDAQ	CBAN	Mon, Aug 1, 2005	28.35	29.75	28.35	29.34
966	NASDAQ	CBAN	Fri, Jul 29, 2005	29.49	29.50	28.32	28.74
965	NASDAQ	CBAN	Thu, Jul 28, 2005	29.05	29.64	28.04	29.64
964	NASDAQ	CBAN	Wed, Jul 27, 2005	28.43	29.09	28.43	29.05
963	NASDAQ	CBAN	Tue, Jul 26, 2005	28.00	28.40	27.68	28.40
962	NASDAQ	CBAN	Mon, Jul 25, 2005	27.95	28.26	27.83	27.86
961	NASDAQ	CBAN	Fri, Jul 22, 2005	28.97	29.78	27.69	28.26
960	NASDAQ	CBAN	Thu, Jul 21, 2005	29.80	30.00	28.98	29.21
959	NASDAQ	CBAN	Wed, Jul 20, 2005	29.89	30.50	29.89	30.00
958	NASDAQ	CBAN	Tue, Jul 19, 2005	30.36	30.43	29.84	30.20
957	NASDAQ	CBAN	Mon, Jul 18, 2005	30.50	30.50	30.00	30.00
956	NASDAQ	CBAN	Fri, Jul 15, 2005	30.30	30.30	30.16	30.27
955	NASDAQ	CBAN	Thu, Jul 14, 2005	31.57	31.84	30.66	30.66
954	NASDAQ	CBAN	Wed, Jul 13, 2005	31.63	31.85	31.19	31.62
953	NASDAQ	CBAN	Tue, Jul 12, 2005	31.73	32.00	31.32	31.69
952	NASDAQ	CBAN	Mon, Jul 11, 2005	31.43	32.05	30.99	31.08
951	NASDAQ	CBAN	Fri, Jul 8, 2005	32.16	32.16	31.44	31.74
950	NASDAQ	CBAN	Thu, Jul 7, 2005	31.32	32.00	30.38	32.00
949	NASDAQ	CBAN	Wed, Jul 6, 2005	32.10	32.10	30.82	31.29
948	NASDAQ	CBAN	Tue, Jul 5, 2005	31.04	32.15	30.38	32.00
947	NASDAQ	CBAN	Fri, Jul 1, 2005	29.52	31.04	28.75	31.04
946	NASDAQ	CBAN	Thu, Jun 30, 2005	30.26	30.54	29.54	30.04
945	NASDAQ	CBAN	Wed, Jun 29, 2005	29.71	30.51	29.49	30.18
944	NASDAQ	CBAN	Tue, Jun 28, 2005	28.42	30.25	28.11	30.00
943	NASDAQ	CBAN	Mon, Jun 27, 2005	30.50	30.90	28.24	28.67
942	NASDAQ	CBAN	Fri, Jun 24, 2005	30.79	32.06	30.15	30.60
941	NASDAQ	CBAN	Thu, Jun 23, 2005	32.00	32.00	30.45	30.72
940	NASDAQ	CBAN	Wed, Jun 22, 2005	32.45	32.45	31.90	32.05
939	NASDAQ	CBAN	Tue, Jun 21, 2005	32.60	32.61	32.27	32.41
938	NASDAQ	CBAN	Mon, Jun 20, 2005	32.41	33.00	32.41	32.99
937	NASDAQ	CBAN	Fri, Jun 17, 2005	33.25	33.25	33.00	33.25
936	NASDAQ	CBAN	Thu, Jun 16, 2005	32.50	33.25	32.23	33.00
935	NASDAQ	CBAN	Wed, Jun 15, 2005	32.63	33.27	32.50	32.80
934	NASDAQ	CBAN	Tue, Jun 14, 2005	32.61	33.23	32.61	33.23
933	NASDAQ	CBAN	Mon, Jun 13, 2005	33.00	33.18	32.65	33.18
932	NASDAQ	CBAN	Fri, Jun 10, 2005	33.15	33.25	32.60	33.17
931	NASDAQ	CBAN	Thu, Jun 9, 2005	33.10	33.22	32.76	33.21
930	NASDAQ	CBAN	Wed, Jun 8, 2005	32.90	33.25	32.70	32.96
929	NASDAQ	CBAN	Tue, Jun 7, 2005	33.30	34.00	32.61	32.61
928	NASDAQ	CBAN	Mon, Jun 6, 2005	32.60	33.30	32.60	33.30
927	NASDAQ	CBAN	Fri, Jun 3, 2005	33.00	33.05	32.96	33.05
926	NASDAQ	CBAN	Thu, Jun 2, 2005	32.80	32.98	32.72	32.98
925	NASDAQ	CBAN	Wed, Jun 1, 2005	32.50	32.80	32.46	32.80
924	NASDAQ	CBAN	Tue, May 31, 2005	31.99	32.50	31.99	32.50
923	NASDAQ	CBAN	Fri, May 27, 2005	31.08	32.55	31.08	32.47
922	NASDAQ	CBAN	Thu, May 26, 2005	31.00	31.05	30.70	31.04
921	NASDAQ	CBAN	Wed, May 25, 2005	30.50	31.00	30.50	31.00
920	NASDAQ	CBAN	Tue, May 24, 2005	30.30	30.50	29.13	30.45
919	NASDAQ	CBAN	Mon, May 23, 2005	28.55	29.50	28.50	29.49
918	NASDAQ	CBAN	Fri, May 20, 2005	29.50	29.50	29.18	29.49
917	NASDAQ	CBAN	Thu, May 19, 2005	28.69	29.50	27.96	29.50
916	NASDAQ	CBAN	Wed, May 18, 2005	29.90	30.27	29.49	29.50
915	NASDAQ	CBAN	Tue, May 17, 2005	28.25	29.93	27.70	29.74
914	NASDAQ	CBAN	Mon, May 16, 2005	28.80	28.80	27.75	27.98
913	NASDAQ	CBAN	Fri, May 13, 2005	29.00	29.00	28.78	28.80
912	NASDAQ	CBAN	Thu, May 12, 2005	28.72	28.80	28.00	28.77
911	NASDAQ	CBAN	Wed, May 11, 2005	28.40	28.80	28.17	28.72
910	NASDAQ	CBAN	Tue, May 10, 2005	28.00	28.75	28.00	28.68
909	NASDAQ	CBAN	Mon, May 9, 2005	27.60	28.00	27.60	28.00
908	NASDAQ	CBAN	Fri, May 6, 2005	27.20	27.60	27.00	27.60
907	NASDAQ	CBAN	Thu, May 5, 2005	27.00	27.20	26.94	27.20
906	NASDAQ	CBAN	Wed, May 4, 2005	26.40	26.96	26.08	26.96
905	NASDAQ	CBAN	Tue, May 3, 2005	25.60	26.76	25.60	26.76
904	NASDAQ	CBAN	Mon, May 2, 2005	26.02	26.12	25.68	26.12
903	NASDAQ	CBAN	Fri, Apr 29, 2005	25.61	25.82	25.61	25.82
902	NASDAQ	CBAN	Thu, Apr 28, 2005	26.32	26.32	26.08	26.08
901	NASDAQ	CBAN	Wed, Apr 27, 2005	26.08	26.08	25.95	26.08
900	NASDAQ	CBAN	Tue, Apr 26, 2005	26.12	26.12	25.99	26.12
899	NASDAQ	CBAN	Mon, Apr 25, 2005	26.40	26.40	25.40	26.30
898	NASDAQ	CBAN	Fri, Apr 22, 2005	25.21	25.34	25.06	25.34
897	NASDAQ	CBAN	Thu, Apr 21, 2005	25.56	25.56	25.56	25.56
896	NASDAQ	CBAN	Wed, Apr 20, 2005	25.06	25.06	25.06	25.06
895	NASDAQ	CBAN	Tue, Apr 19, 2005	24.76	25.26	24.76	25.17
894	NASDAQ	CBAN	Mon, Apr 18, 2005	24.76	24.76	24.76	24.76
893	NASDAQ	CBAN	Fri, Apr 15, 2005	25.00	25.00	24.80	24.80
892	NASDAQ	CBAN	Tue, Apr 12, 2005	25.00	25.00	25.00	25.00
891	NASDAQ	CBAN	Mon, Apr 11, 2005	25.00	25.00	25.00	25.00
890	NASDAQ	CBAN	Fri, Apr 8, 2005	24.99	25.00	24.80	25.00
889	NASDAQ	CBAN	Thu, Apr 7, 2005	24.81	24.81	24.81	24.81
888	NASDAQ	CBAN	Wed, Apr 6, 2005	25.40	25.40	25.20	25.20
887	NASDAQ	CBAN	Tue, Apr 5, 2005	25.60	25.60	25.60	25.60
886	NASDAQ	CBAN	Mon, Apr 4, 2005	25.80	25.80	25.80	25.80
885	NASDAQ	CBAN	Fri, Apr 1, 2005	25.40	25.40	25.40	25.40
884	NASDAQ	CBAN	Wed, Mar 30, 2005	25.38	25.38	24.84	24.84
883	NASDAQ	CBAN	Tue, Mar 29, 2005	25.60	25.60	25.60	25.60
882	NASDAQ	CBAN	Thu, Mar 24, 2005	25.37	25.37	25.37	25.37
881	NASDAQ	CBAN	Mon, Mar 21, 2005	25.24	25.80	24.74	24.98
880	NASDAQ	CBAN	Fri, Mar 18, 2005	25.58	25.58	25.58	25.58
879	NASDAQ	CBAN	Thu, Mar 17, 2005	24.40	25.24	24.40	25.24
878	NASDAQ	CBAN	Wed, Mar 16, 2005	24.40	24.40	24.40	24.40
877	NASDAQ	CBAN	Tue, Mar 15, 2005	24.79	24.79	24.79	24.79
876	NASDAQ	CBAN	Mon, Mar 14, 2005	24.27	24.76	24.22	24.60
875	NASDAQ	CBAN	Fri, Mar 11, 2005	24.04	24.04	24.04	24.04
874	NASDAQ	CBAN	Wed, Mar 9, 2005	24.31	24.31	24.04	24.04
873	NASDAQ	CBAN	Mon, Mar 7, 2005	24.04	24.22	24.04	24.22
872	NASDAQ	CBAN	Thu, Mar 3, 2005	24.08	24.11	24.08	24.08
871	NASDAQ	CBAN	Wed, Mar 2, 2005	24.16	24.16	24.16	24.16
870	NASDAQ	CBAN	Tue, Mar 1, 2005	24.14	24.14	24.12	24.13
869	NASDAQ	CBAN	Mon, Feb 28, 2005	24.25	24.33	24.19	24.33
868	NASDAQ	CBAN	Fri, Feb 25, 2005	24.12	24.71	24.12	24.70
867	NASDAQ	CBAN	Thu, Feb 24, 2005	24.18	24.18	24.18	24.18
866	NASDAQ	CBAN	Wed, Feb 23, 2005	24.36	24.36	24.32	24.32
865	NASDAQ	CBAN	Wed, Feb 16, 2005	24.81	24.81	24.25	24.25
864	NASDAQ	CBAN	Tue, Feb 15, 2005	24.81	24.99	24.81	24.99
863	NASDAQ	CBAN	Fri, Feb 11, 2005	24.77	24.95	24.76	24.95
862	NASDAQ	CBAN	Wed, Feb 9, 2005	24.90	24.94	24.80	24.80
861	NASDAQ	CBAN	Tue, Feb 8, 2005	24.75	24.80	24.75	24.80
860	NASDAQ	CBAN	Mon, Feb 7, 2005	24.40	24.40	24.30	24.32
859	NASDAQ	CBAN	Fri, Feb 4, 2005	24.40	24.40	24.40	24.40
858	NASDAQ	CBAN	Thu, Feb 3, 2005	24.61	24.78	24.04	24.04
857	NASDAQ	CBAN	Wed, Feb 2, 2005	24.80	24.80	24.80	24.80
856	NASDAQ	CBAN	Tue, Feb 1, 2005	24.80	24.95	24.42	24.80
855	NASDAQ	CBAN	Mon, Jan 31, 2005	25.40	25.40	24.00	24.41
854	NASDAQ	CBAN	Fri, Jan 28, 2005	25.60	26.00	25.47	25.87
853	NASDAQ	CBAN	Wed, Jan 26, 2005	26.33	26.33	26.33	26.33
852	NASDAQ	CBAN	Tue, Jan 25, 2005	25.64	25.64	25.60	25.60
851	NASDAQ	CBAN	Mon, Jan 24, 2005	26.38	26.38	25.65	25.65
850	NASDAQ	CBAN	Fri, Jan 21, 2005	26.20	26.20	25.66	25.66
849	NASDAQ	CBAN	Thu, Jan 20, 2005	26.38	26.40	25.60	25.64
848	NASDAQ	CBAN	Wed, Jan 19, 2005	26.00	26.17	26.00	26.17
847	NASDAQ	CBAN	Tue, Jan 18, 2005	26.51	26.52	25.61	25.66
846	NASDAQ	CBAN	Fri, Jan 14, 2005	26.52	26.52	26.52	26.52
845	NASDAQ	CBAN	Wed, Jan 12, 2005	26.00	26.00	26.00	26.00
844	NASDAQ	CBAN	Tue, Jan 11, 2005	25.60	26.00	25.33	26.00
843	NASDAQ	CBAN	Mon, Jan 10, 2005	26.12	26.41	25.60	25.68
842	NASDAQ	CBAN	Fri, Jan 7, 2005	26.40	26.50	26.12	26.12
841	NASDAQ	CBAN	Thu, Jan 6, 2005	26.11	26.11	26.11	26.11
840	NASDAQ	CBAN	Wed, Jan 5, 2005	26.20	26.28	26.11	26.28
839	NASDAQ	CBAN	Tue, Jan 4, 2005	26.76	26.76	26.21	26.21
838	NASDAQ	CBAN	Mon, Jan 3, 2005	26.68	27.07	26.68	27.07
837	NASDAQ	CBAN	Thu, Dec 30, 2004	28.00	28.00	26.93	27.20
836	NASDAQ	CBAN	Wed, Dec 29, 2004	27.97	28.00	27.64	27.64
835	NASDAQ	CBAN	Tue, Dec 28, 2004	26.64	28.00	26.40	28.00
834	NASDAQ	CBAN	Mon, Dec 27, 2004	25.97	26.52	25.86	26.36
833	NASDAQ	CBAN	Thu, Dec 23, 2004	26.10	26.10	25.23	25.23
832	NASDAQ	CBAN	Tue, Dec 21, 2004	25.79	25.79	25.79	25.79
831	NASDAQ	CBAN	Mon, Dec 20, 2004	25.64	25.80	24.82	25.80
830	NASDAQ	CBAN	Fri, Dec 17, 2004	25.80	25.80	25.80	25.80
829	NASDAQ	CBAN	Thu, Dec 16, 2004	25.80	25.80	25.80	25.80
828	NASDAQ	CBAN	Wed, Dec 15, 2004	25.60	25.60	25.60	25.60
827	NASDAQ	CBAN	Tue, Dec 14, 2004	25.00	25.00	25.00	25.00
826	NASDAQ	CBAN	Fri, Dec 10, 2004	25.39	25.60	25.39	25.60
825	NASDAQ	CBAN	Thu, Dec 9, 2004	25.40	25.40	25.40	25.40
824	NASDAQ	CBAN	Wed, Dec 8, 2004	24.60	25.27	24.60	25.27
823	NASDAQ	CBAN	Tue, Dec 7, 2004	24.80	25.04	24.60	24.80
822	NASDAQ	CBAN	Mon, Dec 6, 2004	25.78	25.78	24.80	24.80
821	NASDAQ	CBAN	Fri, Dec 3, 2004	24.08	24.18	24.08	24.09
820	NASDAQ	CBAN	Wed, Dec 1, 2004	25.21	25.22	24.60	24.60
819	NASDAQ	CBAN	Mon, Nov 29, 2004	25.60	25.72	25.60	25.72
818	NASDAQ	CBAN	Fri, Nov 26, 2004	25.36	25.40	25.36	25.40
817	NASDAQ	CBAN	Wed, Nov 24, 2004	25.36	25.36	25.36	25.36
816	NASDAQ	CBAN	Tue, Nov 23, 2004	25.74	25.74	25.74	25.74
815	NASDAQ	CBAN	Mon, Nov 22, 2004	24.80	24.80	24.80	24.80
814	NASDAQ	CBAN	Fri, Nov 19, 2004	24.80	25.60	24.80	24.80
813	NASDAQ	CBAN	Thu, Nov 18, 2004	24.08	24.80	24.08	24.80
812	NASDAQ	CBAN	Wed, Nov 17, 2004	24.00	24.80	24.00	24.80
811	NASDAQ	CBAN	Tue, Nov 16, 2004	24.80	24.80	24.68	24.68
810	NASDAQ	CBAN	Fri, Nov 12, 2004	24.96	24.96	24.84	24.96
809	NASDAQ	CBAN	Thu, Nov 11, 2004	25.08	25.20	24.89	25.20
808	NASDAQ	CBAN	Wed, Nov 10, 2004	24.79	25.40	24.67	24.79
807	NASDAQ	CBAN	Tue, Nov 9, 2004	24.03	24.96	24.02	24.80
806	NASDAQ	CBAN	Mon, Nov 8, 2004	23.54	24.43	23.54	24.43
805	NASDAQ	CBAN	Fri, Nov 5, 2004	24.20	24.68	23.60	24.68
804	NASDAQ	CBAN	Thu, Nov 4, 2004	22.40	23.27	22.36	23.27
803	NASDAQ	CBAN	Wed, Nov 3, 2004	23.48	23.62	22.40	22.40
802	NASDAQ	CBAN	Tue, Nov 2, 2004	23.07	23.07	23.07	23.07
801	NASDAQ	CBAN	Mon, Nov 1, 2004	22.82	22.82	22.00	22.26
800	NASDAQ	CBAN	Fri, Oct 29, 2004	22.24	22.82	21.62	22.82
799	NASDAQ	CBAN	Thu, Oct 28, 2004	22.84	23.07	22.47	22.47
798	NASDAQ	CBAN	Wed, Oct 27, 2004	22.96	23.21	22.96	23.21
797	NASDAQ	CBAN	Tue, Oct 26, 2004	21.60	21.60	21.60	21.60
796	NASDAQ	CBAN	Mon, Oct 25, 2004	22.40	22.40	22.29	22.29
795	NASDAQ	CBAN	Fri, Oct 22, 2004	22.03	22.08	22.03	22.06
794	NASDAQ	CBAN	Thu, Oct 21, 2004	21.80	22.03	21.80	21.84
793	NASDAQ	CBAN	Wed, Oct 20, 2004	20.82	21.56	20.82	21.56
792	NASDAQ	CBAN	Tue, Oct 19, 2004	21.60	21.80	21.60	21.80
791	NASDAQ	CBAN	Mon, Oct 18, 2004	20.99	21.59	20.99	21.59
790	NASDAQ	CBAN	Fri, Oct 15, 2004	21.32	21.58	20.93	20.93
789	NASDAQ	CBAN	Thu, Oct 14, 2004	21.18	21.32	20.81	21.01
788	NASDAQ	CBAN	Wed, Oct 13, 2004	20.80	21.20	20.63	20.63
787	NASDAQ	CBAN	Tue, Oct 12, 2004	20.32	20.66	20.32	20.34
786	NASDAQ	CBAN	Mon, Oct 11, 2004	20.41	20.41	20.40	20.40
785	NASDAQ	CBAN	Thu, Oct 7, 2004	19.72	19.72	19.60	19.60
784	NASDAQ	CBAN	Wed, Oct 6, 2004	20.07	20.07	19.54	19.86
783	NASDAQ	CBAN	Tue, Oct 5, 2004	20.20	20.20	20.14	20.19
782	NASDAQ	CBAN	Fri, Oct 1, 2004	20.00	20.00	20.00	20.00
781	NASDAQ	CBAN	Mon, Sep 27, 2004	19.64	19.88	19.64	19.88
780	NASDAQ	CBAN	Thu, Sep 23, 2004	19.62	19.62	19.62	19.62
779	NASDAQ	CBAN	Fri, Sep 17, 2004	19.60	19.60	19.60	19.60
778	NASDAQ	CBAN	Thu, Sep 16, 2004	19.57	19.57	19.48	19.48
777	NASDAQ	CBAN	Wed, Sep 15, 2004	19.21	19.21	19.20	19.20
776	NASDAQ	CBAN	Tue, Sep 14, 2004	19.75	19.75	19.60	19.60
775	NASDAQ	CBAN	Fri, Sep 10, 2004	19.35	20.16	19.08	19.40
774	NASDAQ	CBAN	Thu, Sep 9, 2004	19.88	20.35	19.82	20.35
773	NASDAQ	CBAN	Wed, Sep 8, 2004	19.79	19.82	19.75	19.82
772	NASDAQ	CBAN	Tue, Sep 7, 2004	19.20	19.80	19.20	19.49
771	NASDAQ	CBAN	Thu, Sep 2, 2004	18.80	19.08	18.80	18.80
770	NASDAQ	CBAN	Wed, Sep 1, 2004	18.80	19.08	18.80	18.84
769	NASDAQ	CBAN	Tue, Aug 31, 2004	18.93	19.08	18.93	19.08
768	NASDAQ	CBAN	Mon, Aug 30, 2004	18.48	18.60	18.48	18.60
767	NASDAQ	CBAN	Fri, Aug 27, 2004	18.41	18.41	18.41	18.41
766	NASDAQ	CBAN	Wed, Aug 25, 2004	18.50	18.54	18.37	18.48
765	NASDAQ	CBAN	Tue, Aug 24, 2004	18.98	18.98	18.62	18.62
764	NASDAQ	CBAN	Tue, Aug 17, 2004	18.41	18.44	18.20	18.20
763	NASDAQ	CBAN	Wed, Aug 11, 2004	18.58	18.58	18.54	18.54
762	NASDAQ	CBAN	Fri, Aug 6, 2004	18.23	18.58	18.23	18.58
761	NASDAQ	CBAN	Thu, Jul 29, 2004	18.40	18.47	18.20	18.22
760	NASDAQ	CBAN	Wed, Jul 28, 2004	18.16	18.39	18.16	18.39
759	NASDAQ	CBAN	Mon, Jul 26, 2004	18.00	18.31	18.00	18.14
758	NASDAQ	CBAN	Fri, Jul 23, 2004	17.64	17.64	17.61	17.61
757	NASDAQ	CBAN	Wed, Jul 21, 2004	17.62	17.62	17.60	17.60
756	NASDAQ	CBAN	Tue, Jul 20, 2004	17.80	17.80	17.60	17.60
755	NASDAQ	CBAN	Wed, Jul 14, 2004	17.68	17.68	17.68	17.68
754	NASDAQ	CBAN	Tue, Jul 13, 2004	18.31	18.31	17.61	18.28
753	NASDAQ	CBAN	Mon, Jul 12, 2004	17.73	17.73	17.70	17.73
752	NASDAQ	CBAN	Fri, Jul 9, 2004	17.68	17.68	17.68	17.68
751	NASDAQ	CBAN	Tue, Jul 6, 2004	18.32	18.32	17.70	17.73
750	NASDAQ	CBAN	Fri, Jul 2, 2004	17.73	17.73	17.70	17.70
749	NASDAQ	CBAN	Wed, Jun 30, 2004	17.73	17.73	17.73	17.73
748	NASDAQ	CBAN	Mon, Jun 28, 2004	17.73	17.73	17.73	17.73
747	NASDAQ	CBAN	Fri, Jun 25, 2004	17.66	17.68	17.23	17.68
746	NASDAQ	CBAN	Wed, Jun 23, 2004	17.80	17.80	17.80	17.80
745	NASDAQ	CBAN	Tue, Jun 22, 2004	18.12	18.12	18.03	18.03
744	NASDAQ	CBAN	Mon, Jun 21, 2004	17.20	18.31	17.20	18.31
743	NASDAQ	CBAN	Fri, Jun 18, 2004	17.94	17.94	17.94	17.94
742	NASDAQ	CBAN	Thu, Jun 17, 2004	17.80	17.81	17.80	17.81
741	NASDAQ	CBAN	Tue, Jun 15, 2004	17.80	17.80	17.08	17.08
740	NASDAQ	CBAN	Mon, Jun 14, 2004	17.20	17.20	17.20	17.20
739	NASDAQ	CBAN	Wed, Jun 9, 2004	17.01	17.01	17.01	17.01
738	NASDAQ	CBAN	Tue, Jun 8, 2004	17.16	17.16	17.16	17.16
737	NASDAQ	CBAN	Fri, Jun 4, 2004	17.05	17.05	17.05	17.05
736	NASDAQ	CBAN	Thu, Jun 3, 2004	17.20	17.20	17.16	17.16
735	NASDAQ	CBAN	Wed, Jun 2, 2004	17.20	17.40	17.00	17.00
734	NASDAQ	CBAN	Tue, Jun 1, 2004	17.00	17.00	17.00	17.00
733	NASDAQ	CBAN	Fri, May 28, 2004	17.18	17.19	17.18	17.19
732	NASDAQ	CBAN	Thu, May 27, 2004	17.00	17.00	17.00	17.00
731	NASDAQ	CBAN	Tue, May 25, 2004	17.00	17.00	17.00	17.00
730	NASDAQ	CBAN	Fri, May 21, 2004	17.52	17.52	16.82	17.00
729	NASDAQ	CBAN	Wed, May 19, 2004	17.59	17.59	17.59	17.59
728	NASDAQ	CBAN	Tue, May 18, 2004	17.59	17.60	17.47	17.60
727	NASDAQ	CBAN	Mon, May 17, 2004	17.56	17.56	16.92	16.96
726	NASDAQ	CBAN	Fri, May 14, 2004	17.80	17.80	17.56	17.56
725	NASDAQ	CBAN	Thu, May 13, 2004	17.16	17.16	17.16	17.16
724	NASDAQ	CBAN	Wed, May 12, 2004	16.64	17.22	16.64	17.08
723	NASDAQ	CBAN	Tue, May 11, 2004	17.60	17.62	17.60	17.62
722	NASDAQ	CBAN	Fri, May 7, 2004	16.64	17.39	16.64	17.39
721	NASDAQ	CBAN	Thu, May 6, 2004	16.72	17.54	16.72	17.54
720	NASDAQ	CBAN	Wed, May 5, 2004	16.56	17.12	16.48	16.66
719	NASDAQ	CBAN	Thu, Apr 29, 2004	18.16	18.16	17.65	17.65
718	NASDAQ	CBAN	Tue, Apr 27, 2004	18.04	18.04	18.04	18.04
717	NASDAQ	CBAN	Mon, Apr 26, 2004	17.92	17.92	17.09	17.09
716	NASDAQ	CBAN	Thu, Apr 22, 2004	17.09	17.09	17.09	17.09
715	NASDAQ	CBAN	Wed, Apr 21, 2004	17.14	17.26	17.14	17.26
714	NASDAQ	CBAN	Tue, Apr 20, 2004	17.92	17.92	17.92	17.92
713	NASDAQ	CBAN	Mon, Apr 19, 2004	17.79	17.79	17.79	17.79
712	NASDAQ	CBAN	Fri, Apr 16, 2004	17.80	17.80	17.20	17.62
711	NASDAQ	CBAN	Thu, Apr 15, 2004	17.50	17.80	16.91	16.91
710	NASDAQ	CBAN	Wed, Apr 14, 2004	17.90	17.96	17.80	17.96
709	NASDAQ	CBAN	Tue, Apr 13, 2004	16.98	17.60	16.96	17.60
708	NASDAQ	CBAN	Mon, Apr 12, 2004	17.60	17.60	17.37	17.37
707	NASDAQ	CBAN	Thu, Apr 8, 2004	16.80	17.34	16.80	17.34
706	NASDAQ	CBAN	Wed, Apr 7, 2004	17.60	17.60	17.20	17.20
705	NASDAQ	CBAN	Tue, Apr 6, 2004	17.52	17.52	17.52	17.52
704	NASDAQ	CBAN	Mon, Apr 5, 2004	16.98	17.00	16.98	17.00
703	NASDAQ	CBAN	Thu, Apr 1, 2004	17.58	17.60	17.00	17.60
702	NASDAQ	CBAN	Wed, Mar 31, 2004	17.20	17.20	17.20	17.20
701	NASDAQ	CBAN	Tue, Mar 30, 2004	16.99	16.99	16.99	16.99
700	NASDAQ	CBAN	Mon, Mar 29, 2004	17.48	17.48	17.02	17.02
699	NASDAQ	CBAN	Fri, Mar 26, 2004	17.40	17.40	17.27	17.27
698	NASDAQ	CBAN	Thu, Mar 25, 2004	17.36	17.36	16.82	16.82
697	NASDAQ	CBAN	Fri, Mar 19, 2004	17.20	17.36	17.13	17.13
696	NASDAQ	CBAN	Thu, Mar 18, 2004	17.20	17.20	17.20	17.20
695	NASDAQ	CBAN	Tue, Mar 16, 2004	16.80	16.80	16.80	16.80
694	NASDAQ	CBAN	Fri, Mar 12, 2004	16.80	17.12	16.80	17.12
693	NASDAQ	CBAN	Thu, Mar 11, 2004	17.20	17.20	16.24	16.80
692	NASDAQ	CBAN	Mon, Mar 8, 2004	17.36	17.36	17.36	17.36
691	NASDAQ	CBAN	Fri, Mar 5, 2004	16.80	16.80	16.80	16.80
690	NASDAQ	CBAN	Wed, Mar 3, 2004	16.40	16.40	16.40	16.40
689	NASDAQ	CBAN	Fri, Feb 27, 2004	16.80	16.80	16.80	16.80
688	NASDAQ	CBAN	Thu, Feb 26, 2004	16.80	16.80	16.66	16.66
687	NASDAQ	CBAN	Wed, Feb 25, 2004	16.22	16.60	16.22	16.60
686	NASDAQ	CBAN	Tue, Feb 24, 2004	17.20	17.52	16.20	16.20
685	NASDAQ	CBAN	Mon, Feb 23, 2004	16.80	16.80	16.24	16.24
684	NASDAQ	CBAN	Wed, Feb 18, 2004	16.22	16.22	16.20	16.20
683	NASDAQ	CBAN	Tue, Feb 17, 2004	16.88	16.88	16.88	16.88
682	NASDAQ	CBAN	Fri, Feb 13, 2004	16.12	16.13	16.12	16.12
681	NASDAQ	CBAN	Thu, Feb 12, 2004	16.12	16.12	16.12	16.12
680	NASDAQ	CBAN	Wed, Feb 11, 2004	16.00	16.85	16.00	16.85
679	NASDAQ	CBAN	Tue, Feb 10, 2004	15.92	16.55	15.92	16.55
678	NASDAQ	CBAN	Mon, Feb 9, 2004	16.88	16.88	15.88	15.88
677	NASDAQ	CBAN	Fri, Feb 6, 2004	16.20	17.60	16.20	17.42
676	NASDAQ	CBAN	Thu, Feb 5, 2004	16.00	16.00	16.00	16.00
675	NASDAQ	CBAN	Tue, Feb 3, 2004	16.10	16.10	16.10	16.10
674	NASDAQ	CBAN	Thu, Jan 29, 2004	16.10	16.20	16.10	16.20
673	NASDAQ	CBAN	Tue, Jan 27, 2004	15.90	16.06	15.90	16.06
672	NASDAQ	CBAN	Mon, Jan 26, 2004	16.00	16.00	15.90	15.90
671	NASDAQ	CBAN	Fri, Jan 23, 2004	16.40	16.40	16.40	16.40
670	NASDAQ	CBAN	Wed, Jan 21, 2004	15.82	15.82	15.80	15.80
669	NASDAQ	CBAN	Tue, Jan 20, 2004	16.96	16.96	16.14	16.14
668	NASDAQ	CBAN	Fri, Jan 16, 2004	16.94	16.94	15.83	15.87
667	NASDAQ	CBAN	Thu, Jan 15, 2004	16.55	16.62	16.42	16.42
666	NASDAQ	CBAN	Tue, Jan 13, 2004	15.85	15.85	15.82	15.82
665	NASDAQ	CBAN	Mon, Jan 12, 2004	16.58	16.58	16.58	16.58
664	NASDAQ	CBAN	Fri, Jan 9, 2004	16.00	16.60	16.00	16.39
663	NASDAQ	CBAN	Wed, Jan 7, 2004	15.84	15.94	15.84	15.94
662	NASDAQ	CBAN	Tue, Jan 6, 2004	16.00	16.00	15.80	15.80
661	NASDAQ	CBAN	Mon, Jan 5, 2004	16.26	16.40	15.80	15.80
660	NASDAQ	CBAN	Wed, Dec 31, 2003	16.16	16.16	16.16	16.16
659	NASDAQ	CBAN	Mon, Dec 29, 2003	16.40	16.40	16.00	16.00
658	NASDAQ	CBAN	Tue, Dec 23, 2003	16.80	16.80	16.32	16.32
657	NASDAQ	CBAN	Fri, Dec 19, 2003	16.16	16.16	16.16	16.16
656	NASDAQ	CBAN	Thu, Dec 18, 2003	16.32	16.32	15.37	16.14
655	NASDAQ	CBAN	Wed, Dec 17, 2003	15.32	15.32	15.32	15.32
654	NASDAQ	CBAN	Tue, Dec 16, 2003	15.40	15.40	15.40	15.40
653	NASDAQ	CBAN	Mon, Dec 15, 2003	16.92	16.92	15.27	15.47
652	NASDAQ	CBAN	Fri, Dec 12, 2003	15.32	15.40	15.12	15.40
651	NASDAQ	CBAN	Thu, Dec 11, 2003	16.44	16.80	15.56	16.80
650	NASDAQ	CBAN	Wed, Dec 10, 2003	15.12	16.96	15.12	16.96
649	NASDAQ	CBAN	Tue, Dec 9, 2003	17.02	17.02	14.88	14.88
648	NASDAQ	CBAN	Mon, Dec 8, 2003	17.01	17.01	16.68	16.80
647	NASDAQ	CBAN	Fri, Dec 5, 2003	16.44	17.02	16.08	17.02
646	NASDAQ	CBAN	Thu, Dec 4, 2003	16.80	16.80	16.45	16.80
645	NASDAQ	CBAN	Wed, Dec 3, 2003	16.32	16.92	15.82	16.92
644	NASDAQ	CBAN	Tue, Dec 2, 2003	15.74	16.44	15.74	16.44
643	NASDAQ	CBAN	Mon, Dec 1, 2003	15.62	15.62	15.62	15.62
642	NASDAQ	CBAN	Tue, Nov 25, 2003	15.80	15.80	15.80	15.80
641	NASDAQ	CBAN	Fri, Nov 21, 2003	15.80	15.80	15.80	15.80
640	NASDAQ	CBAN	Wed, Nov 19, 2003	16.32	16.40	16.32	16.40
639	NASDAQ	CBAN	Tue, Nov 18, 2003	16.32	16.32	16.20	16.20
638	NASDAQ	CBAN	Mon, Nov 17, 2003	16.40	16.40	16.40	16.40
637	NASDAQ	CBAN	Fri, Nov 14, 2003	16.80	16.80	16.65	16.80
636	NASDAQ	CBAN	Thu, Nov 13, 2003	15.72	17.20	15.64	17.04
635	NASDAQ	CBAN	Wed, Nov 12, 2003	14.64	16.00	14.64	15.88
634	NASDAQ	CBAN	Tue, Nov 11, 2003	15.19	15.20	14.64	14.64
633	NASDAQ	CBAN	Mon, Nov 10, 2003	14.75	15.20	14.75	15.20
632	NASDAQ	CBAN	Fri, Nov 7, 2003	15.99	16.00	14.80	14.80
631	NASDAQ	CBAN	Wed, Nov 5, 2003	15.56	15.64	15.56	15.64
630	NASDAQ	CBAN	Tue, Nov 4, 2003	15.72	16.00	15.72	16.00
629	NASDAQ	CBAN	Fri, Oct 31, 2003	15.19	15.21	15.19	15.21
628	NASDAQ	CBAN	Thu, Oct 30, 2003	14.98	15.00	14.98	15.00
627	NASDAQ	CBAN	Wed, Oct 29, 2003	14.60	14.60	14.60	14.60
626	NASDAQ	CBAN	Tue, Oct 28, 2003	14.60	14.60	14.60	14.60
625	NASDAQ	CBAN	Mon, Oct 27, 2003	14.92	14.94	14.40	14.40
624	NASDAQ	CBAN	Thu, Oct 23, 2003	14.64	14.64	14.64	14.64
623	NASDAQ	CBAN	Wed, Oct 22, 2003	15.36	15.36	15.36	15.36
622	NASDAQ	CBAN	Fri, Oct 17, 2003	14.84	14.84	14.64	14.64
621	NASDAQ	CBAN	Thu, Oct 16, 2003	16.68	16.68	14.64	14.97
620	NASDAQ	CBAN	Wed, Oct 15, 2003	16.20	16.20	16.00	16.00
619	NASDAQ	CBAN	Tue, Oct 14, 2003	16.80	16.80	16.24	16.24
618	NASDAQ	CBAN	Mon, Oct 13, 2003	16.40	16.80	16.40	16.80
617	NASDAQ	CBAN	Fri, Oct 10, 2003	14.90	16.20	14.90	16.20
616	NASDAQ	CBAN	Wed, Oct 8, 2003	15.14	15.83	14.48	15.83
615	NASDAQ	CBAN	Tue, Oct 7, 2003	15.24	15.28	15.04	15.28
614	NASDAQ	CBAN	Mon, Oct 6, 2003	14.60	15.24	14.60	15.24
613	NASDAQ	CBAN	Fri, Oct 3, 2003	14.61	15.09	14.61	15.08
612	NASDAQ	CBAN	Thu, Oct 2, 2003	14.05	15.04	14.00	15.04
611	NASDAQ	CBAN	Wed, Oct 1, 2003	14.05	14.05	14.05	14.05
610	NASDAQ	CBAN	Tue, Sep 30, 2003	14.24	14.24	14.23	14.23
609	NASDAQ	CBAN	Mon, Sep 29, 2003	13.94	14.24	13.94	14.24
608	NASDAQ	CBAN	Fri, Sep 26, 2003	15.20	15.20	13.80	14.48
607	NASDAQ	CBAN	Thu, Sep 25, 2003	14.12	14.92	13.93	14.92
606	NASDAQ	CBAN	Wed, Sep 24, 2003	15.83	15.83	13.20	13.60
605	NASDAQ	CBAN	Tue, Sep 23, 2003	15.16	15.24	15.09	15.23
604	NASDAQ	CBAN	Mon, Sep 22, 2003	15.02	15.02	14.80	14.80
603	NASDAQ	CBAN	Fri, Sep 19, 2003	14.80	15.56	14.72	15.18
602	NASDAQ	CBAN	Thu, Sep 18, 2003	15.04	15.04	14.81	14.88
601	NASDAQ	CBAN	Wed, Sep 17, 2003	15.57	15.57	15.00	15.40
600	NASDAQ	CBAN	Tue, Sep 16, 2003	17.60	17.60	15.20	15.36
599	NASDAQ	CBAN	Mon, Sep 15, 2003	16.60	16.64	16.60	16.64
598	NASDAQ	CBAN	Fri, Sep 12, 2003	16.61	16.65	16.61	16.61
597	NASDAQ	CBAN	Wed, Sep 10, 2003	16.63	16.77	16.63	16.77
596	NASDAQ	CBAN	Tue, Sep 9, 2003	16.86	16.86	16.01	16.01
595	NASDAQ	CBAN	Mon, Sep 8, 2003	16.31	17.29	16.31	17.29
594	NASDAQ	CBAN	Fri, Sep 5, 2003	16.32	16.32	16.29	16.29
593	NASDAQ	CBAN	Wed, Sep 3, 2003	16.00	16.25	15.82	15.82
592	NASDAQ	CBAN	Tue, Sep 2, 2003	16.32	16.32	15.84	15.84
591	NASDAQ	CBAN	Fri, Aug 29, 2003	15.68	16.32	15.68	16.32
590	NASDAQ	CBAN	Thu, Aug 28, 2003	15.20	15.64	15.20	15.46
589	NASDAQ	CBAN	Wed, Aug 27, 2003	15.35	15.36	15.07	15.36
588	NASDAQ	CBAN	Tue, Aug 26, 2003	14.89	15.04	14.89	15.04
587	NASDAQ	CBAN	Mon, Aug 25, 2003	14.78	14.78	14.56	14.56
586	NASDAQ	CBAN	Fri, Aug 22, 2003	15.05	15.35	14.94	14.94
585	NASDAQ	CBAN	Thu, Aug 21, 2003	15.36	15.36	14.40	15.05
584	NASDAQ	CBAN	Thu, Aug 14, 2003	14.42	14.42	14.42	14.42
583	NASDAQ	CBAN	Tue, Aug 12, 2003	14.98	14.98	14.98	14.98
582	NASDAQ	CBAN	Mon, Aug 11, 2003	15.03	15.03	15.03	15.03
581	NASDAQ	CBAN	Mon, Aug 4, 2003	14.88	14.88	14.88	14.88
580	NASDAQ	CBAN	Fri, Aug 1, 2003	14.98	15.29	14.88	14.88
579	NASDAQ	CBAN	Wed, Jul 30, 2003	14.72	15.30	14.72	15.30
578	NASDAQ	CBAN	Tue, Jul 29, 2003	14.73	14.73	14.71	14.71
577	NASDAQ	CBAN	Mon, Jul 28, 2003	14.72	15.05	14.53	15.05
576	NASDAQ	CBAN	Fri, Jul 25, 2003	14.24	14.24	14.24	14.24
575	NASDAQ	CBAN	Thu, Jul 24, 2003	14.24	14.24	14.24	14.24
574	NASDAQ	CBAN	Mon, Jul 21, 2003	13.92	13.92	12.80	13.92
573	NASDAQ	CBAN	Thu, Jul 17, 2003	13.92	13.92	13.92	13.92
572	NASDAQ	CBAN	Wed, Jul 16, 2003	13.57	14.08	13.57	13.92
571	NASDAQ	CBAN	Tue, Jul 15, 2003	12.83	13.31	12.83	13.31
570	NASDAQ	CBAN	Mon, Jul 14, 2003	13.02	13.02	12.80	12.80
569	NASDAQ	CBAN	Fri, Jul 11, 2003	12.80	12.80	12.80	12.80
568	NASDAQ	CBAN	Wed, Jul 9, 2003	13.14	13.17	12.81	12.81
567	NASDAQ	CBAN	Tue, Jul 8, 2003	13.31	13.44	13.29	13.44
566	NASDAQ	CBAN	Fri, Jun 27, 2003	12.80	12.80	12.80	12.80
565	NASDAQ	CBAN	Thu, Jun 26, 2003	13.12	13.12	12.80	12.80
564	NASDAQ	CBAN	Wed, Jun 25, 2003	12.96	12.96	12.96	12.96
563	NASDAQ	CBAN	Tue, Jun 24, 2003	12.96	12.96	12.96	12.96
562	NASDAQ	CBAN	Fri, Jun 20, 2003	12.64	12.96	12.61	12.96
561	NASDAQ	CBAN	Thu, Jun 19, 2003	12.80	12.80	12.80	12.80
560	NASDAQ	CBAN	Wed, Jun 18, 2003	12.96	12.96	12.96	12.96
559	NASDAQ	CBAN	Mon, Jun 16, 2003	13.28	13.28	13.25	13.25
558	NASDAQ	CBAN	Fri, Jun 13, 2003	13.16	13.38	12.65	12.65
557	NASDAQ	CBAN	Thu, Jun 12, 2003	12.80	13.28	12.80	13.28
556	NASDAQ	CBAN	Wed, Jun 11, 2003	12.81	12.88	12.80	12.81
555	NASDAQ	CBAN	Mon, Jun 9, 2003	12.32	13.33	12.32	13.33
554	NASDAQ	CBAN	Fri, Jun 6, 2003	12.19	12.19	12.19	12.19
553	NASDAQ	CBAN	Fri, May 30, 2003	12.37	12.37	12.37	12.37
552	NASDAQ	CBAN	Thu, May 29, 2003	11.44	12.37	11.44	12.16
551	NASDAQ	CBAN	Wed, May 28, 2003	11.43	11.46	11.20	11.20
550	NASDAQ	CBAN	Fri, May 23, 2003	11.52	11.52	11.52	11.52
549	NASDAQ	CBAN	Mon, May 19, 2003	11.44	11.53	11.44	11.52
548	NASDAQ	CBAN	Fri, May 16, 2003	11.81	12.10	11.46	12.10
547	NASDAQ	CBAN	Wed, May 14, 2003	12.16	12.16	12.16	12.16
546	NASDAQ	CBAN	Tue, May 13, 2003	11.84	11.84	11.84	11.84
545	NASDAQ	CBAN	Mon, May 12, 2003	11.84	12.16	11.84	11.84
544	NASDAQ	CBAN	Fri, May 9, 2003	11.90	11.90	11.84	11.84
543	NASDAQ	CBAN	Wed, May 7, 2003	11.85	11.85	11.85	11.85
542	NASDAQ	CBAN	Tue, May 6, 2003	11.90	11.90	11.84	11.84
541	NASDAQ	CBAN	Fri, May 2, 2003	11.97	11.97	11.97	11.97
540	NASDAQ	CBAN	Thu, May 1, 2003	11.95	11.97	11.67	11.94
539	NASDAQ	CBAN	Wed, Apr 30, 2003	11.99	12.00	11.80	11.80
538	NASDAQ	CBAN	Tue, Apr 29, 2003	11.71	11.99	11.68	11.99
537	NASDAQ	CBAN	Mon, Apr 28, 2003	11.71	12.13	11.65	11.74
536	NASDAQ	CBAN	Fri, Apr 25, 2003	11.65	12.06	11.52	11.74
535	NASDAQ	CBAN	Thu, Apr 24, 2003	11.44	11.58	11.44	11.58
534	NASDAQ	CBAN	Tue, Apr 22, 2003	11.49	11.52	11.10	11.33
533	NASDAQ	CBAN	Wed, Apr 16, 2003	11.21	11.24	11.21	11.24
532	NASDAQ	CBAN	Tue, Apr 15, 2003	11.09	11.12	11.09	11.12
531	NASDAQ	CBAN	Fri, Apr 11, 2003	10.96	10.96	10.96	10.96
530	NASDAQ	CBAN	Tue, Apr 8, 2003	10.92	10.92	10.87	10.87
529	NASDAQ	CBAN	Mon, Apr 7, 2003	10.87	10.87	10.87	10.87
528	NASDAQ	CBAN	Thu, Apr 3, 2003	10.82	10.82	10.81	10.81
527	NASDAQ	CBAN	Wed, Apr 2, 2003	11.46	11.52	10.98	10.98
526	NASDAQ	CBAN	Tue, Apr 1, 2003	11.36	11.45	11.34	11.34
525	NASDAQ	CBAN	Wed, Mar 26, 2003	11.33	11.51	11.33	11.40
524	NASDAQ	CBAN	Tue, Mar 25, 2003	11.32	11.39	11.32	11.39
523	NASDAQ	CBAN	Mon, Mar 24, 2003	11.32	11.32	11.32	11.32
522	NASDAQ	CBAN	Wed, Mar 19, 2003	11.36	11.38	11.33	11.33
521	NASDAQ	CBAN	Thu, Mar 13, 2003	11.36	11.36	11.36	11.36
520	NASDAQ	CBAN	Tue, Mar 11, 2003	11.32	11.35	11.32	11.35
519	NASDAQ	CBAN	Fri, Mar 7, 2003	11.28	11.28	11.28	11.28
518	NASDAQ	CBAN	Thu, Mar 6, 2003	11.54	11.54	11.32	11.35
517	NASDAQ	CBAN	Tue, Mar 4, 2003	11.65	11.65	11.56	11.56
516	NASDAQ	CBAN	Fri, Feb 28, 2003	12.04	12.04	11.71	11.71
515	NASDAQ	CBAN	Thu, Feb 27, 2003	12.27	12.29	11.87	11.99
514	NASDAQ	CBAN	Wed, Feb 26, 2003	12.42	12.48	12.35	12.35
513	NASDAQ	CBAN	Tue, Feb 25, 2003	12.29	12.79	12.21	12.51
512	NASDAQ	CBAN	Mon, Feb 24, 2003	11.56	12.35	11.52	12.20
511	NASDAQ	CBAN	Fri, Feb 21, 2003	11.56	11.58	11.52	11.52
510	NASDAQ	CBAN	Tue, Feb 18, 2003	11.36	11.65	11.36	11.62
509	NASDAQ	CBAN	Fri, Feb 14, 2003	11.16	11.30	11.16	11.30
508	NASDAQ	CBAN	Thu, Feb 13, 2003	11.12	11.12	11.12	11.12
507	NASDAQ	CBAN	Wed, Feb 12, 2003	10.93	10.97	10.93	10.97
506	NASDAQ	CBAN	Tue, Feb 11, 2003	11.04	11.05	10.94	10.94
505	NASDAQ	CBAN	Mon, Feb 10, 2003	11.04	11.10	11.04	11.10
504	NASDAQ	CBAN	Fri, Feb 7, 2003	10.82	11.01	10.78	11.01
503	NASDAQ	CBAN	Thu, Feb 6, 2003	10.80	10.87	10.78	10.82
502	NASDAQ	CBAN	Wed, Feb 5, 2003	10.61	10.94	10.61	10.94
501	NASDAQ	CBAN	Tue, Feb 4, 2003	10.40	10.72	10.40	10.72
500	NASDAQ	CBAN	Mon, Feb 3, 2003	10.40	10.40	10.40	10.40
499	NASDAQ	CBAN	Tue, Jan 28, 2003	10.28	10.34	10.24	10.27
498	NASDAQ	CBAN	Mon, Jan 27, 2003	10.37	10.37	10.37	10.37
497	NASDAQ	CBAN	Thu, Jan 23, 2003	10.02	10.34	9.81	10.14
496	NASDAQ	CBAN	Fri, Jan 17, 2003	9.86	9.86	9.86	9.86
495	NASDAQ	CBAN	Thu, Jan 16, 2003	9.80	9.80	9.80	9.80
494	NASDAQ	CBAN	Wed, Jan 15, 2003	10.23	10.23	10.08	10.23
493	NASDAQ	CBAN	Tue, Jan 14, 2003	9.63	9.63	9.63	9.63
492	NASDAQ	CBAN	Mon, Jan 13, 2003	10.23	10.23	10.23	10.23
491	NASDAQ	CBAN	Tue, Jan 7, 2003	10.36	10.36	10.36	10.36
490	NASDAQ	CBAN	Fri, Jan 3, 2003	10.18	10.18	10.18	10.18
489	NASDAQ	CBAN	Thu, Jan 2, 2003	10.24	10.24	10.24	10.24
488	NASDAQ	CBAN	Fri, Dec 27, 2002	10.23	10.24	10.23	10.24
487	NASDAQ	CBAN	Thu, Dec 26, 2002	9.24	9.75	9.24	9.62
486	NASDAQ	CBAN	Tue, Dec 24, 2002	9.28	9.28	9.28	9.28
485	NASDAQ	CBAN	Mon, Dec 23, 2002	9.17	9.17	9.17	9.17
484	NASDAQ	CBAN	Fri, Dec 20, 2002	9.09	9.09	9.02	9.02
483	NASDAQ	CBAN	Thu, Dec 19, 2002	9.11	9.11	9.06	9.06
482	NASDAQ	CBAN	Mon, Dec 16, 2002	9.02	9.02	9.02	9.02
481	NASDAQ	CBAN	Thu, Dec 12, 2002	9.29	9.29	9.25	9.25
480	NASDAQ	CBAN	Tue, Dec 3, 2002	9.61	9.63	9.35	9.35
479	NASDAQ	CBAN	Mon, Nov 25, 2002	9.61	9.61	9.61	9.61
478	NASDAQ	CBAN	Wed, Nov 20, 2002	9.60	9.60	9.60	9.60
477	NASDAQ	CBAN	Tue, Nov 19, 2002	9.57	9.57	9.57	9.57
476	NASDAQ	CBAN	Wed, Nov 13, 2002	9.60	9.60	9.60	9.60
475	NASDAQ	CBAN	Mon, Nov 11, 2002	9.29	9.29	9.29	9.29
474	NASDAQ	CBAN	Thu, Nov 7, 2002	9.02	9.91	9.02	9.91
473	NASDAQ	CBAN	Wed, Nov 6, 2002	9.18	9.28	9.18	9.28
472	NASDAQ	CBAN	Tue, Nov 5, 2002	9.12	9.12	9.12	9.12
471	NASDAQ	CBAN	Mon, Nov 4, 2002	9.28	9.28	9.25	9.28
470	NASDAQ	CBAN	Thu, Oct 31, 2002	9.01	9.01	9.01	9.01
469	NASDAQ	CBAN	Wed, Oct 30, 2002	9.02	9.02	9.02	9.02
468	NASDAQ	CBAN	Tue, Oct 29, 2002	9.00	9.34	9.00	9.34
467	NASDAQ	CBAN	Mon, Oct 28, 2002	9.00	9.00	9.00	9.00
466	NASDAQ	CBAN	Fri, Oct 25, 2002	9.28	9.38	8.97	9.28
465	NASDAQ	CBAN	Thu, Oct 24, 2002	8.97	8.97	8.97	8.97
464	NASDAQ	CBAN	Wed, Oct 23, 2002	8.77	8.77	8.77	8.77
463	NASDAQ	CBAN	Tue, Oct 22, 2002	9.03	9.03	8.77	8.77
462	NASDAQ	CBAN	Mon, Oct 21, 2002	8.90	9.28	8.90	9.28
461	NASDAQ	CBAN	Fri, Oct 18, 2002	8.90	8.90	8.90	8.90
460	NASDAQ	CBAN	Thu, Oct 17, 2002	8.84	8.84	8.84	8.84
459	NASDAQ	CBAN	Wed, Oct 16, 2002	8.84	9.27	8.83	9.27
458	NASDAQ	CBAN	Mon, Oct 14, 2002	8.77	8.77	8.77	8.77
457	NASDAQ	CBAN	Fri, Oct 11, 2002	8.71	9.27	8.70	9.27
456	NASDAQ	CBAN	Thu, Oct 10, 2002	9.27	9.27	9.27	9.27
455	NASDAQ	CBAN	Tue, Oct 8, 2002	8.72	9.27	8.70	8.70
454	NASDAQ	CBAN	Mon, Oct 7, 2002	8.72	8.72	8.72	8.72
453	NASDAQ	CBAN	Fri, Oct 4, 2002	9.12	9.12	8.74	8.74
452	NASDAQ	CBAN	Wed, Oct 2, 2002	9.19	9.27	9.12	9.18
451	NASDAQ	CBAN	Tue, Oct 1, 2002	9.20	9.34	9.19	9.19
450	NASDAQ	CBAN	Fri, Sep 27, 2002	9.27	9.28	9.27	9.28
449	NASDAQ	CBAN	Mon, Sep 23, 2002	9.47	9.47	9.28	9.28
448	NASDAQ	CBAN	Fri, Sep 20, 2002	9.60	9.60	9.60	9.60
447	NASDAQ	CBAN	Thu, Sep 19, 2002	9.47	9.47	9.47	9.47
446	NASDAQ	CBAN	Wed, Sep 18, 2002	9.98	9.98	9.51	9.72
445	NASDAQ	CBAN	Tue, Sep 17, 2002	9.92	9.92	9.92	9.92
444	NASDAQ	CBAN	Fri, Sep 13, 2002	9.67	9.92	9.67	9.92
443	NASDAQ	CBAN	Thu, Sep 12, 2002	10.12	10.12	9.73	9.73
442	NASDAQ	CBAN	Tue, Sep 10, 2002	10.18	10.26	10.18	10.26
441	NASDAQ	CBAN	Fri, Sep 6, 2002	10.21	10.24	10.18	10.18
440	NASDAQ	CBAN	Thu, Sep 5, 2002	10.24	10.24	10.21	10.21
439	NASDAQ	CBAN	Wed, Sep 4, 2002	10.30	10.30	10.30	10.30
438	NASDAQ	CBAN	Tue, Sep 3, 2002	10.18	10.18	10.18	10.18
437	NASDAQ	CBAN	Thu, Aug 29, 2002	10.30	10.30	10.30	10.30
436	NASDAQ	CBAN	Wed, Aug 28, 2002	10.10	10.10	10.10	10.10
435	NASDAQ	CBAN	Tue, Aug 27, 2002	10.09	10.09	10.09	10.09
434	NASDAQ	CBAN	Fri, Aug 23, 2002	10.30	10.30	10.30	10.30
433	NASDAQ	CBAN	Thu, Aug 22, 2002	9.92	10.30	9.92	10.30
432	NASDAQ	CBAN	Tue, Aug 20, 2002	9.92	9.92	9.92	9.92
431	NASDAQ	CBAN	Fri, Aug 16, 2002	9.76	9.76	9.76	9.76
430	NASDAQ	CBAN	Wed, Aug 14, 2002	10.30	10.30	9.76	9.76
429	NASDAQ	CBAN	Tue, Aug 13, 2002	9.92	9.92	9.92	9.92
428	NASDAQ	CBAN	Thu, Aug 8, 2002	10.30	10.30	10.30	10.30
427	NASDAQ	CBAN	Wed, Aug 7, 2002	10.08	10.08	10.08	10.08
426	NASDAQ	CBAN	Mon, Aug 5, 2002	10.29	10.29	10.08	10.08
425	NASDAQ	CBAN	Thu, Aug 1, 2002	9.86	9.86	9.86	9.86
424	NASDAQ	CBAN	Wed, Jul 31, 2002	9.98	10.24	9.98	10.10
423	NASDAQ	CBAN	Fri, Jul 26, 2002	9.98	9.98	9.98	9.98
422	NASDAQ	CBAN	Wed, Jul 24, 2002	9.70	9.76	9.31	9.31
421	NASDAQ	CBAN	Mon, Jul 22, 2002	9.99	9.99	9.83	9.83
420	NASDAQ	CBAN	Fri, Jul 19, 2002	10.08	10.08	9.99	9.99
419	NASDAQ	CBAN	Thu, Jul 18, 2002	10.24	10.24	10.24	10.24
418	NASDAQ	CBAN	Wed, Jul 17, 2002	10.30	10.30	10.30	10.30
417	NASDAQ	CBAN	Mon, Jul 15, 2002	10.35	10.35	10.24	10.24
416	NASDAQ	CBAN	Fri, Jul 12, 2002	10.36	10.36	10.36	10.36
415	NASDAQ	CBAN	Thu, Jul 11, 2002	9.29	10.30	9.29	9.92
414	NASDAQ	CBAN	Wed, Jul 10, 2002	10.05	10.30	10.05	10.30
413	NASDAQ	CBAN	Tue, Jul 9, 2002	9.59	9.98	9.56	9.98
412	NASDAQ	CBAN	Mon, Jul 8, 2002	8.90	9.60	8.90	9.60
411	NASDAQ	CBAN	Wed, Jul 3, 2002	8.77	8.77	8.77	8.77
410	NASDAQ	CBAN	Tue, Jul 2, 2002	8.86	8.86	8.77	8.86
409	NASDAQ	CBAN	Mon, Jul 1, 2002	8.80	8.80	8.80	8.80
408	NASDAQ	CBAN	Fri, Jun 28, 2002	8.80	8.80	8.80	8.80
407	NASDAQ	CBAN	Tue, Jun 25, 2002	8.90	8.90	8.90	8.90
406	NASDAQ	CBAN	Fri, Jun 21, 2002	8.86	9.41	8.86	8.90
405	NASDAQ	CBAN	Wed, Jun 19, 2002	8.70	8.83	8.70	8.70
404	NASDAQ	CBAN	Mon, Jun 17, 2002	8.70	8.70	8.70	8.70
403	NASDAQ	CBAN	Fri, Jun 14, 2002	8.70	8.70	8.64	8.64
402	NASDAQ	CBAN	Wed, Jun 12, 2002	8.51	8.58	8.51	8.58
401	NASDAQ	CBAN	Tue, Jun 11, 2002	8.58	8.58	8.58	8.58
400	NASDAQ	CBAN	Fri, Jun 7, 2002	8.67	8.67	8.54	8.54
399	NASDAQ	CBAN	Tue, Jun 4, 2002	8.80	8.80	8.80	8.80
398	NASDAQ	CBAN	Mon, Jun 3, 2002	8.79	8.80	8.79	8.80
397	NASDAQ	CBAN	Thu, May 30, 2002	8.68	8.68	8.68	8.68
396	NASDAQ	CBAN	Wed, May 29, 2002	8.80	8.80	8.58	8.58
395	NASDAQ	CBAN	Fri, May 24, 2002	8.80	8.80	8.80	8.80
394	NASDAQ	CBAN	Thu, May 23, 2002	8.80	8.96	8.80	8.96
393	NASDAQ	CBAN	Wed, May 22, 2002	8.80	8.80	8.80	8.80
392	NASDAQ	CBAN	Tue, May 21, 2002	8.74	8.74	8.74	8.74
391	NASDAQ	CBAN	Fri, May 17, 2002	8.74	8.74	8.74	8.74
390	NASDAQ	CBAN	Wed, May 15, 2002	8.80	8.80	8.67	8.67
389	NASDAQ	CBAN	Tue, May 14, 2002	8.67	8.67	8.67	8.67
388	NASDAQ	CBAN	Mon, May 13, 2002	8.67	8.67	8.67	8.67
387	NASDAQ	CBAN	Wed, May 8, 2002	9.09	9.09	9.09	9.09
386	NASDAQ	CBAN	Tue, Apr 30, 2002	8.90	8.90	8.90	8.90
385	NASDAQ	CBAN	Mon, Apr 29, 2002	8.90	8.90	8.90	8.90
384	NASDAQ	CBAN	Thu, Apr 25, 2002	8.90	8.90	8.80	8.80
383	NASDAQ	CBAN	Tue, Apr 23, 2002	8.85	8.85	8.58	8.67
382	NASDAQ	CBAN	Fri, Apr 19, 2002	8.70	8.70	8.70	8.70
381	NASDAQ	CBAN	Thu, Apr 18, 2002	8.71	8.71	8.71	8.71
380	NASDAQ	CBAN	Tue, Apr 16, 2002	8.99	8.99	8.71	8.71
379	NASDAQ	CBAN	Mon, Apr 15, 2002	8.64	8.99	8.64	8.80
378	NASDAQ	CBAN	Fri, Apr 12, 2002	8.80	8.90	8.80	8.90
377	NASDAQ	CBAN	Thu, Apr 11, 2002	8.35	8.35	8.35	8.35
376	NASDAQ	CBAN	Tue, Apr 9, 2002	8.79	8.79	8.79	8.79
375	NASDAQ	CBAN	Thu, Apr 4, 2002	8.80	8.80	8.80	8.80
374	NASDAQ	CBAN	Wed, Apr 3, 2002	8.32	8.32	8.32	8.32
373	NASDAQ	CBAN	Tue, Apr 2, 2002	8.32	8.32	8.32	8.32
372	NASDAQ	CBAN	Mon, Apr 1, 2002	8.32	8.32	8.32	8.32
371	NASDAQ	CBAN	Wed, Mar 27, 2002	8.83	8.83	8.83	8.83
370	NASDAQ	CBAN	Tue, Mar 26, 2002	8.83	8.83	8.83	8.83
369	NASDAQ	CBAN	Fri, Mar 22, 2002	8.83	8.83	8.83	8.83
368	NASDAQ	CBAN	Tue, Mar 19, 2002	8.32	8.32	8.32	8.32
367	NASDAQ	CBAN	Mon, Mar 18, 2002	8.64	8.64	8.64	8.64
366	NASDAQ	CBAN	Tue, Mar 12, 2002	8.48	8.48	8.48	8.48
365	NASDAQ	CBAN	Fri, Mar 8, 2002	8.64	8.64	8.64	8.64
364	NASDAQ	CBAN	Thu, Mar 7, 2002	8.48	8.48	8.48	8.48
363	NASDAQ	CBAN	Tue, Mar 5, 2002	8.48	8.64	8.48	8.64
362	NASDAQ	CBAN	Mon, Mar 4, 2002	8.48	8.48	8.48	8.48
361	NASDAQ	CBAN	Fri, Mar 1, 2002	8.64	8.64	8.64	8.64
360	NASDAQ	CBAN	Wed, Feb 27, 2002	8.20	8.32	8.20	8.32
359	NASDAQ	CBAN	Mon, Feb 25, 2002	8.32	8.32	8.32	8.32
358	NASDAQ	CBAN	Tue, Feb 19, 2002	8.48	8.48	8.48	8.48
357	NASDAQ	CBAN	Fri, Feb 15, 2002	8.63	8.63	8.63	8.63
356	NASDAQ	CBAN	Wed, Feb 13, 2002	8.61	8.61	8.61	8.61
355	NASDAQ	CBAN	Mon, Feb 11, 2002	8.32	8.32	8.32	8.32
354	NASDAQ	CBAN	Fri, Feb 8, 2002	8.32	8.32	8.32	8.32
353	NASDAQ	CBAN	Thu, Feb 7, 2002	8.58	8.58	8.42	8.42
352	NASDAQ	CBAN	Wed, Feb 6, 2002	8.80	8.80	8.80	8.80
351	NASDAQ	CBAN	Tue, Feb 5, 2002	8.89	8.89	8.80	8.80
350	NASDAQ	CBAN	Thu, Jan 31, 2002	8.86	8.89	8.80	8.89
349	NASDAQ	CBAN	Wed, Jan 30, 2002	8.69	8.86	8.69	8.86
348	NASDAQ	CBAN	Fri, Jan 25, 2002	8.48	8.48	8.48	8.48
347	NASDAQ	CBAN	Wed, Jan 23, 2002	8.32	8.64	8.32	8.38
346	NASDAQ	CBAN	Wed, Jan 16, 2002	8.16	8.16	8.16	8.16
345	NASDAQ	CBAN	Mon, Jan 14, 2002	8.16	8.22	8.16	8.22
344	NASDAQ	CBAN	Fri, Jan 11, 2002	8.15	8.26	8.15	8.26
343	NASDAQ	CBAN	Tue, Jan 8, 2002	8.56	8.58	8.32	8.32
342	NASDAQ	CBAN	Mon, Jan 7, 2002	8.58	8.58	8.58	8.58
341	NASDAQ	CBAN	Thu, Jan 3, 2002	8.58	8.58	8.58	8.58
340	NASDAQ	CBAN	Wed, Jan 2, 2002	8.58	8.58	8.58	8.58
339	NASDAQ	CBAN	Mon, Dec 31, 2001	8.58	8.58	8.58	8.58
338	NASDAQ	CBAN	Fri, Dec 28, 2001	8.58	8.58	8.58	8.58
337	NASDAQ	CBAN	Thu, Dec 27, 2001	8.12	8.12	8.12	8.12
336	NASDAQ	CBAN	Wed, Dec 26, 2001	8.51	8.54	8.51	8.54
335	NASDAQ	CBAN	Thu, Dec 20, 2001	8.32	8.32	8.32	8.32
334	NASDAQ	CBAN	Wed, Dec 19, 2001	8.32	8.48	8.11	8.48
333	NASDAQ	CBAN	Fri, Dec 14, 2001	8.32	8.32	8.32	8.32
332	NASDAQ	CBAN	Tue, Dec 11, 2001	8.32	8.32	8.16	8.16
331	NASDAQ	CBAN	Mon, Dec 10, 2001	8.19	8.19	8.19	8.19
330	NASDAQ	CBAN	Mon, Nov 26, 2001	8.03	8.16	7.52	8.16
329	NASDAQ	CBAN	Wed, Nov 21, 2001	7.94	8.16	7.94	8.16
328	NASDAQ	CBAN	Fri, Nov 16, 2001	7.78	7.78	7.78	7.78
327	NASDAQ	CBAN	Thu, Nov 15, 2001	7.49	7.49	7.49	7.49
326	NASDAQ	CBAN	Fri, Nov 9, 2001	8.00	8.00	8.00	8.00
325	NASDAQ	CBAN	Tue, Nov 6, 2001	7.68	7.68	7.68	7.68
324	NASDAQ	CBAN	Fri, Nov 2, 2001	7.68	7.68	7.68	7.68
323	NASDAQ	CBAN	Wed, Oct 31, 2001	8.06	8.06	7.42	7.42
322	NASDAQ	CBAN	Tue, Oct 23, 2001	8.32	8.32	8.00	8.00
321	NASDAQ	CBAN	Tue, Oct 16, 2001	7.65	8.48	7.65	8.48
320	NASDAQ	CBAN	Mon, Oct 15, 2001	7.36	7.36	7.36	7.36
319	NASDAQ	CBAN	Mon, Oct 8, 2001	7.65	7.65	7.36	7.36
318	NASDAQ	CBAN	Tue, Sep 25, 2001	7.04	7.04	7.04	7.04
317	NASDAQ	CBAN	Fri, Sep 21, 2001	6.40	6.40	6.40	6.40
316	NASDAQ	CBAN	Thu, Sep 20, 2001	7.05	7.05	6.09	6.40
315	NASDAQ	CBAN	Thu, Sep 6, 2001	7.44	7.44	7.44	7.44
314	NASDAQ	CBAN	Wed, Sep 5, 2001	7.68	7.68	7.68	7.68
313	NASDAQ	CBAN	Tue, Sep 4, 2001	8.00	8.00	7.68	7.68
312	NASDAQ	CBAN	Fri, Aug 31, 2001	7.68	7.68	7.68	7.68
311	NASDAQ	CBAN	Wed, Aug 29, 2001	7.37	7.37	7.37	7.37
310	NASDAQ	CBAN	Tue, Aug 28, 2001	7.20	7.20	7.20	7.20
309	NASDAQ	CBAN	Mon, Aug 27, 2001	7.36	7.36	7.36	7.36
308	NASDAQ	CBAN	Wed, Aug 22, 2001	7.55	7.55	7.39	7.52
307	NASDAQ	CBAN	Tue, Aug 21, 2001	7.84	7.84	7.84	7.84
306	NASDAQ	CBAN	Fri, Aug 17, 2001	7.68	7.68	7.68	7.68
305	NASDAQ	CBAN	Thu, Aug 16, 2001	7.48	7.48	7.48	7.48
304	NASDAQ	CBAN	Mon, Aug 6, 2001	7.99	7.99	7.46	7.46
303	NASDAQ	CBAN	Thu, Aug 2, 2001	8.00	8.00	8.00	8.00
302	NASDAQ	CBAN	Wed, Aug 1, 2001	7.84	7.84	7.84	7.84
301	NASDAQ	CBAN	Mon, Jul 30, 2001	8.00	8.00	8.00	8.00
300	NASDAQ	CBAN	Fri, Jul 27, 2001	7.84	7.84	7.84	7.84
299	NASDAQ	CBAN	Thu, Jul 19, 2001	7.84	7.84	7.84	7.84
298	NASDAQ	CBAN	Wed, Jul 18, 2001	7.84	7.84	7.05	7.05
297	NASDAQ	CBAN	Tue, Jul 17, 2001	7.68	7.68	7.68	7.68
296	NASDAQ	CBAN	Mon, Jul 16, 2001	7.68	7.68	7.68	7.68
295	NASDAQ	CBAN	Fri, Jul 13, 2001	7.52	7.68	7.52	7.68
294	NASDAQ	CBAN	Thu, Jul 12, 2001	7.52	7.52	7.52	7.52
293	NASDAQ	CBAN	Tue, Jul 10, 2001	7.36	7.36	7.36	7.36
292	NASDAQ	CBAN	Fri, Jun 29, 2001	7.36	7.36	7.36	7.36
291	NASDAQ	CBAN	Wed, Jun 20, 2001	7.36	7.36	6.75	6.75
290	NASDAQ	CBAN	Tue, Jun 19, 2001	7.36	7.36	7.36	7.36
289	NASDAQ	CBAN	Fri, Jun 8, 2001	7.36	7.68	7.36	7.68
288	NASDAQ	CBAN	Wed, Jun 6, 2001	7.36	7.36	7.36	7.36
287	NASDAQ	CBAN	Fri, May 25, 2001	7.36	7.36	7.36	7.36
286	NASDAQ	CBAN	Fri, May 18, 2001	7.36	7.36	7.36	7.36
285	NASDAQ	CBAN	Mon, May 14, 2001	7.49	7.49	7.49	7.49
284	NASDAQ	CBAN	Wed, May 9, 2001	7.05	7.05	7.05	7.05
283	NASDAQ	CBAN	Mon, May 7, 2001	7.36	7.36	7.20	7.20
282	NASDAQ	CBAN	Fri, May 4, 2001	7.68	7.68	7.68	7.68
281	NASDAQ	CBAN	Wed, May 2, 2001	7.21	7.21	7.21	7.21
280	NASDAQ	CBAN	Tue, May 1, 2001	7.68	7.68	7.68	7.68
279	NASDAQ	CBAN	Mon, Apr 16, 2001	7.68	8.16	7.68	8.16
278	NASDAQ	CBAN	Thu, Apr 12, 2001	7.68	7.68	7.68	7.68
277	NASDAQ	CBAN	Thu, Apr 5, 2001	7.36	7.36	7.36	7.36
276	NASDAQ	CBAN	Tue, Apr 3, 2001	7.36	7.36	7.36	7.36
275	NASDAQ	CBAN	Thu, Mar 29, 2001	7.36	7.36	7.36	7.36
274	NASDAQ	CBAN	Thu, Mar 22, 2001	6.72	6.72	6.72	6.72
273	NASDAQ	CBAN	Fri, Mar 9, 2001	7.36	7.36	7.36	7.36
272	NASDAQ	CBAN	Thu, Mar 8, 2001	7.20	7.20	7.20	7.20
271	NASDAQ	CBAN	Thu, Mar 1, 2001	7.36	7.36	7.36	7.36
270	NASDAQ	CBAN	Wed, Feb 28, 2001	6.96	6.96	6.68	6.68
269	NASDAQ	CBAN	Mon, Feb 26, 2001	7.68	7.68	7.68	7.68
268	NASDAQ	CBAN	Thu, Feb 22, 2001	8.00	8.00	8.00	8.00
267	NASDAQ	CBAN	Mon, Jan 22, 2001	8.28	8.32	8.16	8.32
266	NASDAQ	CBAN	Fri, Jan 12, 2001	8.00	8.32	8.00	8.32
265	NASDAQ	CBAN	Thu, Jan 11, 2001	7.36	7.36	7.36	7.36
264	NASDAQ	CBAN	Wed, Jan 10, 2001	7.36	8.00	7.36	7.68
263	NASDAQ	CBAN	Fri, Jan 5, 2001	6.72	7.04	6.72	7.04
262	NASDAQ	CBAN	Fri, Dec 29, 2000	6.40	6.40	6.40	6.40
261	NASDAQ	CBAN	Thu, Dec 28, 2000	6.40	6.40	6.20	6.40
260	NASDAQ	CBAN	Wed, Dec 27, 2000	6.40	6.40	6.24	6.24
259	NASDAQ	CBAN	Tue, Dec 26, 2000	6.40	6.40	6.40	6.40
258	NASDAQ	CBAN	Fri, Dec 15, 2000	6.40	6.40	6.40	6.40
257	NASDAQ	CBAN	Tue, Dec 5, 2000	6.40	6.40	6.40	6.40
256	NASDAQ	CBAN	Mon, Nov 27, 2000	6.40	6.40	6.40	6.40
255	NASDAQ	CBAN	Wed, Nov 15, 2000	6.16	6.16	6.16	6.16
254	NASDAQ	CBAN	Tue, Nov 14, 2000	6.16	6.16	6.16	6.16
253	NASDAQ	CBAN	Mon, Nov 13, 2000	6.16	6.16	6.08	6.08
252	NASDAQ	CBAN	Fri, Nov 10, 2000	6.48	6.48	6.16	6.16
251	NASDAQ	CBAN	Thu, Nov 9, 2000	6.16	6.16	6.16	6.16
250	NASDAQ	CBAN	Tue, Nov 7, 2000	6.24	6.24	6.24	6.24
249	NASDAQ	CBAN	Fri, Nov 3, 2000	6.72	6.72	6.72	6.72
248	NASDAQ	CBAN	Thu, Nov 2, 2000	6.20	6.20	6.20	6.20
247	NASDAQ	CBAN	Thu, Oct 26, 2000	6.00	6.00	6.00	6.00
246	NASDAQ	CBAN	Fri, Oct 20, 2000	6.00	6.00	6.00	6.00
245	NASDAQ	CBAN	Thu, Oct 19, 2000	6.20	6.20	6.00	6.00
244	NASDAQ	CBAN	Mon, Oct 16, 2000	7.44	7.44	7.44	7.44
243	NASDAQ	CBAN	Fri, Oct 13, 2000	6.24	7.52	6.24	7.52
242	NASDAQ	CBAN	Fri, Sep 29, 2000	6.40	6.40	6.40	6.40
241	NASDAQ	CBAN	Thu, Sep 28, 2000	6.40	6.40	6.40	6.40
240	NASDAQ	CBAN	Tue, Sep 26, 2000	6.40	6.68	6.40	6.68
239	NASDAQ	CBAN	Thu, Sep 21, 2000	6.40	6.40	6.40	6.40
238	NASDAQ	CBAN	Fri, Sep 1, 2000	6.08	6.08	6.08	6.08
237	NASDAQ	CBAN	Thu, Aug 17, 2000	6.12	6.12	6.08	6.08
236	NASDAQ	CBAN	Fri, Aug 11, 2000	6.56	6.56	6.40	6.40
235	NASDAQ	CBAN	Thu, Aug 10, 2000	6.56	6.56	6.56	6.56
234	NASDAQ	CBAN	Mon, Aug 7, 2000	6.08	6.08	6.08	6.08
233	NASDAQ	CBAN	Thu, Aug 3, 2000	6.08	6.08	6.08	6.08
232	NASDAQ	CBAN	Wed, Aug 2, 2000	6.24	6.40	6.08	6.08
231	NASDAQ	CBAN	Fri, Jul 28, 2000	6.72	6.72	6.08	6.08
230	NASDAQ	CBAN	Thu, Jul 27, 2000	7.04	7.04	6.40	6.40
229	NASDAQ	CBAN	Wed, Jul 26, 2000	7.04	7.04	7.04	7.04
228	NASDAQ	CBAN	Fri, Jul 14, 2000	7.36	7.44	7.36	7.36
227	NASDAQ	CBAN	Thu, Jul 13, 2000	7.36	7.36	7.36	7.36
226	NASDAQ	CBAN	Mon, Jul 10, 2000	6.88	6.88	6.88	6.88
225	NASDAQ	CBAN	Fri, Jun 30, 2000	6.72	7.68	6.72	7.68
224	NASDAQ	CBAN	Thu, Jun 29, 2000	6.08	6.56	5.08	6.56
223	NASDAQ	CBAN	Tue, Jun 27, 2000	6.48	6.48	6.24	6.40
222	NASDAQ	CBAN	Thu, Jun 22, 2000	6.80	6.80	6.72	6.72
221	NASDAQ	CBAN	Wed, Jun 21, 2000	6.80	6.80	6.80	6.80
220	NASDAQ	CBAN	Thu, Jun 15, 2000	6.80	6.80	6.80	6.80
219	NASDAQ	CBAN	Tue, May 23, 2000	7.04	7.04	7.04	7.04
218	NASDAQ	CBAN	Wed, May 17, 2000	7.04	7.04	7.04	7.04
217	NASDAQ	CBAN	Mon, May 15, 2000	8.00	8.00	8.00	8.00
216	NASDAQ	CBAN	Fri, May 12, 2000	7.20	7.20	7.20	7.20
215	NASDAQ	CBAN	Wed, May 10, 2000	7.04	7.04	6.76	6.76
214	NASDAQ	CBAN	Fri, May 5, 2000	6.76	6.76	6.76	6.76
213	NASDAQ	CBAN	Wed, May 3, 2000	6.76	6.76	6.76	6.76
212	NASDAQ	CBAN	Fri, Apr 28, 2000	6.80	7.12	6.16	7.12
211	NASDAQ	CBAN	Thu, Apr 27, 2000	7.12	7.12	7.12	7.12
210	NASDAQ	CBAN	Wed, Apr 26, 2000	7.20	7.20	7.20	7.20
209	NASDAQ	CBAN	Wed, Apr 19, 2000	7.12	7.12	7.12	7.12
208	NASDAQ	CBAN	Tue, Apr 18, 2000	7.12	7.12	7.12	7.12
207	NASDAQ	CBAN	Mon, Apr 17, 2000	7.20	7.20	7.20	7.20
206	NASDAQ	CBAN	Fri, Apr 14, 2000	7.12	7.12	6.56	6.56
205	NASDAQ	CBAN	Thu, Apr 13, 2000	7.20	7.20	6.56	6.56
204	NASDAQ	CBAN	Tue, Apr 4, 2000	7.20	7.20	7.20	7.20
203	NASDAQ	CBAN	Mon, Apr 3, 2000	7.20	7.20	7.20	7.20
202	NASDAQ	CBAN	Tue, Mar 21, 2000	7.68	7.68	7.68	7.68
201	NASDAQ	CBAN	Mon, Mar 20, 2000	7.68	7.68	7.68	7.68
200	NASDAQ	CBAN	Thu, Mar 16, 2000	7.52	7.84	7.52	7.84
199	NASDAQ	CBAN	Fri, Mar 10, 2000	7.36	7.84	7.04	7.84
198	NASDAQ	CBAN	Thu, Mar 9, 2000	7.08	7.84	6.72	7.84
197	NASDAQ	CBAN	Wed, Mar 8, 2000	7.16	7.16	7.16	7.16
196	NASDAQ	CBAN	Tue, Mar 7, 2000	7.68	7.68	7.36	7.36
195	NASDAQ	CBAN	Fri, Feb 25, 2000	7.68	7.68	7.36	7.36
194	NASDAQ	CBAN	Fri, Feb 18, 2000	7.68	8.08	7.68	7.68
193	NASDAQ	CBAN	Fri, Feb 11, 2000	7.68	7.68	7.68	7.68
192	NASDAQ	CBAN	Mon, Feb 7, 2000	7.68	7.68	7.68	7.68
191	NASDAQ	CBAN	Tue, Feb 1, 2000	8.00	8.00	8.00	8.00
190	NASDAQ	CBAN	Mon, Jan 31, 2000	8.08	8.08	8.08	8.08
189	NASDAQ	CBAN	Thu, Jan 27, 2000	8.32	8.32	8.32	8.32
188	NASDAQ	CBAN	Tue, Jan 25, 2000	8.32	8.32	8.32	8.32
187	NASDAQ	CBAN	Mon, Jan 24, 2000	8.48	8.48	8.48	8.48
186	NASDAQ	CBAN	Thu, Jan 20, 2000	8.48	8.48	8.32	8.32
185	NASDAQ	CBAN	Wed, Jan 19, 2000	8.48	8.48	8.32	8.48
184	NASDAQ	CBAN	Tue, Jan 18, 2000	8.48	8.48	8.48	8.48
183	NASDAQ	CBAN	Fri, Jan 14, 2000	8.32	9.28	8.32	8.96
182	NASDAQ	CBAN	Thu, Jan 13, 2000	8.08	8.08	8.00	8.08
181	NASDAQ	CBAN	Tue, Jan 11, 2000	8.00	8.00	8.00	8.00
180	NASDAQ	CBAN	Wed, Jan 5, 2000	8.32	8.32	8.32	8.32
179	NASDAQ	CBAN	Tue, Jan 4, 2000	8.64	8.64	8.64	8.64
178	NASDAQ	CBAN	Mon, Jan 3, 2000	8.64	8.64	8.64	8.64
177	NASDAQ	CBAN	Fri, Dec 31, 1999	8.64	8.64	8.64	8.64
176	NASDAQ	CBAN	Thu, Dec 30, 1999	8.64	8.64	8.64	8.64
175	NASDAQ	CBAN	Wed, Dec 29, 1999	8.32	8.64	8.32	8.48
174	NASDAQ	CBAN	Tue, Dec 28, 1999	8.32	8.32	8.32	8.32
173	NASDAQ	CBAN	Mon, Dec 27, 1999	8.00	8.48	7.72	7.72
172	NASDAQ	CBAN	Thu, Dec 23, 1999	7.68	7.68	7.68	7.68
171	NASDAQ	CBAN	Mon, Dec 20, 1999	7.68	7.68	7.68	7.68
170	NASDAQ	CBAN	Fri, Dec 17, 1999	7.68	7.68	7.36	7.36
169	NASDAQ	CBAN	Thu, Dec 16, 1999	7.92	7.92	7.92	7.92
168	NASDAQ	CBAN	Fri, Dec 3, 1999	7.68	8.08	7.68	8.08
167	NASDAQ	CBAN	Wed, Dec 1, 1999	7.68	7.68	7.68	7.68
166	NASDAQ	CBAN	Tue, Nov 30, 1999	7.68	7.68	7.68	7.68
165	NASDAQ	CBAN	Wed, Nov 17, 1999	7.52	7.52	7.52	7.52
164	NASDAQ	CBAN	Mon, Nov 15, 1999	8.00	8.00	7.68	7.84
163	NASDAQ	CBAN	Wed, Nov 10, 1999	7.68	7.68	7.68	7.68
162	NASDAQ	CBAN	Wed, Nov 3, 1999	8.00	8.00	8.00	8.00
161	NASDAQ	CBAN	Thu, Oct 28, 1999	8.16	8.16	8.16	8.16
160	NASDAQ	CBAN	Thu, Oct 21, 1999	8.24	8.24	8.24	8.24
159	NASDAQ	CBAN	Mon, Oct 18, 1999	8.00	8.64	8.00	8.64
158	NASDAQ	CBAN	Fri, Oct 15, 1999	8.32	9.04	8.32	9.04
157	NASDAQ	CBAN	Thu, Oct 14, 1999	8.00	8.00	8.00	8.00
156	NASDAQ	CBAN	Tue, Oct 12, 1999	8.16	9.44	8.16	8.32
155	NASDAQ	CBAN	Mon, Oct 11, 1999	8.16	8.16	8.16	8.16
154	NASDAQ	CBAN	Fri, Oct 8, 1999	8.16	8.16	7.36	7.36
153	NASDAQ	CBAN	Mon, Oct 4, 1999	8.00	8.00	8.00	8.00
152	NASDAQ	CBAN	Tue, Sep 28, 1999	7.68	7.68	7.64	7.64
151	NASDAQ	CBAN	Fri, Sep 24, 1999	8.00	8.00	8.00	8.00
150	NASDAQ	CBAN	Mon, Sep 20, 1999	8.00	8.00	8.00	8.00
149	NASDAQ	CBAN	Wed, Sep 15, 1999	8.00	8.00	8.00	8.00
148	NASDAQ	CBAN	Fri, Sep 10, 1999	8.32	9.76	8.32	9.12
147	NASDAQ	CBAN	Wed, Sep 8, 1999	7.68	7.68	7.68	7.68
146	NASDAQ	CBAN	Tue, Aug 31, 1999	8.32	8.32	8.32	8.32
145	NASDAQ	CBAN	Mon, Aug 23, 1999	8.16	8.16	8.16	8.16
144	NASDAQ	CBAN	Thu, Aug 19, 1999	7.68	7.68	7.68	7.68
143	NASDAQ	CBAN	Tue, Aug 17, 1999	7.68	7.68	7.68	7.68
142	NASDAQ	CBAN	Thu, Aug 12, 1999	7.92	7.92	7.92	7.92
141	NASDAQ	CBAN	Wed, Aug 11, 1999	7.68	7.92	7.68	7.92
140	NASDAQ	CBAN	Tue, Aug 10, 1999	7.68	7.68	7.68	7.68
139	NASDAQ	CBAN	Tue, Aug 3, 1999	7.92	7.92	7.92	7.92
138	NASDAQ	CBAN	Thu, Jul 29, 1999	8.16	8.16	7.68	8.00
137	NASDAQ	CBAN	Thu, Jul 15, 1999	8.32	8.32	8.16	8.16
136	NASDAQ	CBAN	Wed, Jul 7, 1999	8.56	8.56	8.00	8.00
135	NASDAQ	CBAN	Thu, Jul 1, 1999	8.00	8.00	8.00	8.00
134	NASDAQ	CBAN	Wed, Jun 30, 1999	7.68	7.68	7.68	7.68
133	NASDAQ	CBAN	Mon, Jun 28, 1999	8.00	8.00	8.00	8.00
132	NASDAQ	CBAN	Wed, Jun 23, 1999	7.68	7.68	7.68	7.68
131	NASDAQ	CBAN	Mon, Jun 21, 1999	7.84	7.84	7.84	7.84
130	NASDAQ	CBAN	Mon, Jun 14, 1999	8.00	8.00	8.00	8.00
129	NASDAQ	CBAN	Thu, Jun 10, 1999	8.16	8.16	8.16	8.16
128	NASDAQ	CBAN	Tue, Jun 8, 1999	8.16	8.16	8.16	8.16
127	NASDAQ	CBAN	Thu, Jun 3, 1999	8.16	8.16	8.16	8.16
126	NASDAQ	CBAN	Wed, Jun 2, 1999	8.48	8.48	8.48	8.48
125	NASDAQ	CBAN	Fri, May 28, 1999	8.48	8.48	8.48	8.48
124	NASDAQ	CBAN	Tue, May 25, 1999	8.48	8.48	8.48	8.48
123	NASDAQ	CBAN	Mon, May 24, 1999	8.48	8.48	8.32	8.32
122	NASDAQ	CBAN	Wed, May 19, 1999	8.48	8.48	8.48	8.48
121	NASDAQ	CBAN	Mon, May 17, 1999	8.48	8.48	8.48	8.48
120	NASDAQ	CBAN	Wed, May 12, 1999	8.56	8.56	8.48	8.48
119	NASDAQ	CBAN	Tue, May 11, 1999	8.48	8.48	8.48	8.48
118	NASDAQ	CBAN	Mon, May 10, 1999	8.80	8.80	8.80	8.80
117	NASDAQ	CBAN	Fri, May 7, 1999	8.80	8.80	8.80	8.80
116	NASDAQ	CBAN	Thu, May 6, 1999	8.64	8.64	8.64	8.64
115	NASDAQ	CBAN	Mon, May 3, 1999	9.12	9.12	9.12	9.12
114	NASDAQ	CBAN	Wed, Apr 28, 1999	8.80	8.80	8.80	8.80
113	NASDAQ	CBAN	Tue, Apr 27, 1999	8.72	9.04	8.72	9.04
112	NASDAQ	CBAN	Mon, Apr 26, 1999	8.64	8.64	8.64	8.64
111	NASDAQ	CBAN	Fri, Apr 23, 1999	8.64	8.96	8.64	8.80
110	NASDAQ	CBAN	Thu, Apr 22, 1999	8.96	8.96	8.64	8.64
109	NASDAQ	CBAN	Wed, Apr 21, 1999	8.96	9.36	8.96	9.36
108	NASDAQ	CBAN	Tue, Apr 20, 1999	8.72	9.20	8.72	8.96
107	NASDAQ	CBAN	Mon, Apr 19, 1999	8.96	8.96	8.96	8.96
106	NASDAQ	CBAN	Fri, Apr 16, 1999	8.48	8.64	8.48	8.64
105	NASDAQ	CBAN	Thu, Apr 15, 1999	8.96	8.96	8.96	8.96
104	NASDAQ	CBAN	Wed, Apr 14, 1999	8.96	8.96	8.96	8.96
103	NASDAQ	CBAN	Tue, Apr 13, 1999	8.96	8.96	8.96	8.96
102	NASDAQ	CBAN	Fri, Apr 9, 1999	8.64	8.64	8.48	8.48
101	NASDAQ	CBAN	Wed, Apr 7, 1999	8.48	8.48	8.48	8.48
100	NASDAQ	CBAN	Tue, Apr 6, 1999	8.64	8.96	8.64	8.96
99	NASDAQ	CBAN	Mon, Apr 5, 1999	8.64	8.64	8.64	8.64
98	NASDAQ	CBAN	Thu, Apr 1, 1999	8.64	8.64	8.64	8.64
97	NASDAQ	CBAN	Wed, Mar 31, 1999	8.64	8.64	8.64	8.64
96	NASDAQ	CBAN	Tue, Mar 30, 1999	8.84	8.84	8.84	8.84
95	NASDAQ	CBAN	Fri, Mar 26, 1999	9.12	9.12	8.80	8.96
94	NASDAQ	CBAN	Thu, Mar 25, 1999	9.04	9.04	9.04	9.04
93	NASDAQ	CBAN	Wed, Mar 24, 1999	9.16	9.16	8.16	8.16
92	NASDAQ	CBAN	Fri, Mar 19, 1999	8.96	8.96	8.96	8.96
91	NASDAQ	CBAN	Thu, Mar 18, 1999	8.96	8.96	8.40	8.40
90	NASDAQ	CBAN	Wed, Mar 17, 1999	9.60	9.60	8.64	8.64
89	NASDAQ	CBAN	Tue, Mar 16, 1999	9.28	9.60	9.28	9.60
88	NASDAQ	CBAN	Mon, Mar 15, 1999	8.64	8.68	8.64	8.64
87	NASDAQ	CBAN	Fri, Mar 12, 1999	8.64	8.64	8.64	8.64
86	NASDAQ	CBAN	Mon, Mar 8, 1999	8.32	8.32	8.32	8.32
85	NASDAQ	CBAN	Thu, Mar 4, 1999	8.32	8.32	8.32	8.32
84	NASDAQ	CBAN	Mon, Mar 1, 1999	8.08	8.64	8.08	8.32
83	NASDAQ	CBAN	Thu, Feb 25, 1999	7.96	8.08	7.96	8.08
82	NASDAQ	CBAN	Wed, Feb 24, 1999	8.00	8.16	7.88	8.16
81	NASDAQ	CBAN	Mon, Feb 22, 1999	8.08	8.08	7.92	8.08
80	NASDAQ	CBAN	Fri, Feb 19, 1999	7.36	8.08	7.36	8.08
79	NASDAQ	CBAN	Tue, Feb 16, 1999	7.36	7.36	7.36	7.36
78	NASDAQ	CBAN	Tue, Feb 9, 1999	7.32	7.32	7.32	7.32
77	NASDAQ	CBAN	Mon, Feb 8, 1999	7.36	7.36	7.36	7.36
76	NASDAQ	CBAN	Fri, Feb 5, 1999	7.68	7.68	7.32	7.32
75	NASDAQ	CBAN	Thu, Jan 28, 1999	7.60	7.60	7.20	7.20
74	NASDAQ	CBAN	Wed, Jan 27, 1999	7.16	7.36	6.56	7.15
73	NASDAQ	CBAN	Tue, Jan 26, 1999	7.60	7.60	7.48	7.48
72	NASDAQ	CBAN	Fri, Jan 22, 1999	7.68	7.68	7.68	7.68
71	NASDAQ	CBAN	Tue, Jan 19, 1999	8.00	8.00	7.92	7.92
70	NASDAQ	CBAN	Fri, Jan 15, 1999	8.00	8.00	8.00	8.00
69	NASDAQ	CBAN	Tue, Jan 12, 1999	8.08	8.08	8.08	8.08
68	NASDAQ	CBAN	Mon, Jan 11, 1999	8.08	8.08	8.08	8.08
67	NASDAQ	CBAN	Thu, Jan 7, 1999	8.08	8.08	8.08	8.08
66	NASDAQ	CBAN	Wed, Jan 6, 1999	8.12	8.12	8.08	8.08
65	NASDAQ	CBAN	Mon, Jan 4, 1999	8.08	8.08	8.08	8.08
64	NASDAQ	CBAN	Tue, Dec 29, 1998	8.16	8.16	8.16	8.16
63	NASDAQ	CBAN	Thu, Dec 24, 1998	8.08	8.08	8.08	8.08
62	NASDAQ	CBAN	Wed, Dec 16, 1998	8.32	8.32	8.32	8.32
61	NASDAQ	CBAN	Tue, Nov 24, 1998	8.24	8.24	8.24	8.24
60	NASDAQ	CBAN	Fri, Nov 20, 1998	8.08	8.08	8.08	8.08
59	NASDAQ	CBAN	Fri, Nov 6, 1998	8.64	8.64	8.64	8.64
58	NASDAQ	CBAN	Wed, Nov 4, 1998	8.12	8.12	8.12	8.12
57	NASDAQ	CBAN	Mon, Oct 19, 1998	8.12	8.12	8.12	8.12
56	NASDAQ	CBAN	Tue, Oct 6, 1998	8.48	8.48	8.16	8.16
55	NASDAQ	CBAN	Thu, Sep 24, 1998	8.12	8.12	8.12	8.12
54	NASDAQ	CBAN	Wed, Sep 23, 1998	8.20	8.20	8.20	8.20
53	NASDAQ	CBAN	Tue, Sep 22, 1998	8.20	8.20	8.20	8.20
52	NASDAQ	CBAN	Fri, Sep 18, 1998	8.68	8.68	8.68	8.68
51	NASDAQ	CBAN	Thu, Sep 17, 1998	8.12	8.12	8.12	8.12
50	NASDAQ	CBAN	Wed, Sep 16, 1998	8.68	8.68	8.68	8.68
49	NASDAQ	CBAN	Wed, Sep 2, 1998	8.16	8.64	8.16	8.64
48	NASDAQ	CBAN	Tue, Sep 1, 1998	8.08	8.08	8.08	8.08
47	NASDAQ	CBAN	Mon, Aug 31, 1998	8.08	8.08	8.08	8.08
46	NASDAQ	CBAN	Wed, Aug 19, 1998	8.64	8.64	8.64	8.64
45	NASDAQ	CBAN	Fri, Aug 7, 1998	8.44	8.44	8.44	8.44
44	NASDAQ	CBAN	Tue, Aug 4, 1998	8.68	8.68	8.68	8.68
43	NASDAQ	CBAN	Mon, Aug 3, 1998	8.68	8.68	8.68	8.68
42	NASDAQ	CBAN	Fri, Jul 31, 1998	8.68	8.68	8.68	8.68
41	NASDAQ	CBAN	Wed, Jul 29, 1998	8.68	8.68	8.68	8.68
40	NASDAQ	CBAN	Tue, Jul 28, 1998	8.64	8.76	8.64	8.72
39	NASDAQ	CBAN	Wed, Jul 22, 1998	8.76	8.76	8.76	8.76
38	NASDAQ	CBAN	Wed, Jul 15, 1998	8.64	8.64	8.64	8.64
37	NASDAQ	CBAN	Tue, Jul 14, 1998	8.60	8.64	8.60	8.64
36	NASDAQ	CBAN	Fri, Jul 10, 1998	8.56	8.56	8.56	8.56
35	NASDAQ	CBAN	Tue, Jul 7, 1998	8.16	8.16	8.16	8.16
34	NASDAQ	CBAN	Thu, Jul 2, 1998	8.24	8.64	8.24	8.64
33	NASDAQ	CBAN	Tue, Jun 30, 1998	8.80	8.80	8.80	8.80
32	NASDAQ	CBAN	Wed, Jun 24, 1998	8.80	8.80	8.80	8.80
31	NASDAQ	CBAN	Mon, Jun 22, 1998	8.64	8.64	8.64	8.64
30	NASDAQ	CBAN	Fri, Jun 19, 1998	8.60	8.60	8.60	8.60
29	NASDAQ	CBAN	Thu, Jun 11, 1998	8.40	8.40	8.40	8.40
28	NASDAQ	CBAN	Mon, Jun 8, 1998	8.48	8.48	8.48	8.48
27	NASDAQ	CBAN	Fri, Jun 5, 1998	8.40	8.64	8.40	8.64
26	NASDAQ	CBAN	Wed, Jun 3, 1998	8.96	8.96	8.24	8.24
25	NASDAQ	CBAN	Tue, Jun 2, 1998	9.20	9.20	9.20	9.20
24	NASDAQ	CBAN	Fri, May 29, 1998	9.20	9.20	9.20	9.20
23	NASDAQ	CBAN	Fri, May 22, 1998	9.60	9.60	9.44	9.44
22	NASDAQ	CBAN	Thu, May 21, 1998	9.68	9.68	9.44	9.44
21	NASDAQ	CBAN	Wed, May 20, 1998	9.60	9.60	9.60	9.60
20	NASDAQ	CBAN	Tue, May 19, 1998	9.60	9.60	9.60	9.60
19	NASDAQ	CBAN	Mon, May 18, 1998	9.68	9.68	9.68	9.68
18	NASDAQ	CBAN	Fri, May 15, 1998	9.68	10.32	9.68	10.04
17	NASDAQ	CBAN	Mon, May 11, 1998	10.32	10.32	10.32	10.32
16	NASDAQ	CBAN	Wed, May 6, 1998	10.38	10.40	10.36	10.36
15	NASDAQ	CBAN	Fri, May 1, 1998	9.92	9.92	9.92	9.92
14	NASDAQ	CBAN	Thu, Apr 30, 1998	9.92	9.92	9.92	9.92
13	NASDAQ	CBAN	Wed, Apr 29, 1998	9.60	9.60	9.60	9.60
12	NASDAQ	CBAN	Fri, Apr 24, 1998	10.08	10.08	10.08	10.08
11	NASDAQ	CBAN	Wed, Apr 22, 1998	10.08	10.08	10.08	10.08
10	NASDAQ	CBAN	Tue, Apr 21, 1998	9.92	9.92	9.92	9.92
9	NASDAQ	CBAN	Mon, Apr 20, 1998	9.84	9.84	9.76	9.76
8	NASDAQ	CBAN	Fri, Apr 17, 1998	9.60	9.60	9.60	9.60
7	NASDAQ	CBAN	Thu, Apr 16, 1998	9.60	9.60	9.60	9.60
6	NASDAQ	CBAN	Wed, Apr 15, 1998	9.60	9.60	9.60	9.60
5	NASDAQ	CBAN	Tue, Apr 14, 1998	9.44	9.44	9.44	9.44
4	NASDAQ	CBAN	Tue, Apr 7, 1998	9.60	9.60	9.12	9.12
3	NASDAQ	CBAN	Mon, Apr 6, 1998	8.72	8.72	8.72	8.72
2	NASDAQ	CBAN	Fri, Apr 3, 1998	9.64	9.64	9.60	9.60
1	NASDAQ	CBAN	Thu, Apr 2, 1998	8.64	10.56	8.64	10.24
#	Exchange	Symbol	Date	Open	High	Low	Close

Colony Bankcorp Inc NASDAQ:CBAN 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