Commerce Bancshares Inc NASDAQ:CBSH Historical Prices

Below are the 8000 trading days of historical prices for CBSH.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	CBSH	Fri, Mar 1, 2024	51.80	52.00	50.76	51.92
7999	NASDAQ	CBSH	Thu, Feb 29, 2024	52.40	52.76	51.27	52.04
7998	NASDAQ	CBSH	Wed, Feb 28, 2024	52.23	52.36	51.77	51.78
7997	NASDAQ	CBSH	Tue, Feb 27, 2024	51.91	52.58	51.62	52.53
7996	NASDAQ	CBSH	Mon, Feb 26, 2024	51.70	52.47	51.38	51.77
7995	NASDAQ	CBSH	Fri, Feb 23, 2024	51.66	52.30	51.10	51.94
7994	NASDAQ	CBSH	Thu, Feb 22, 2024	51.56	51.80	51.20	51.60
7993	NASDAQ	CBSH	Wed, Feb 21, 2024	51.28	51.54	50.76	51.51
7992	NASDAQ	CBSH	Tue, Feb 20, 2024	51.04	51.77	51.04	51.39
7991	NASDAQ	CBSH	Fri, Feb 16, 2024	51.51	52.03	51.12	51.55
7990	NASDAQ	CBSH	Thu, Feb 15, 2024	51.16	52.31	51.12	51.81
7989	NASDAQ	CBSH	Wed, Feb 14, 2024	50.31	51.09	50.18	51.04
7988	NASDAQ	CBSH	Tue, Feb 13, 2024	50.46	50.76	49.44	50.09
7987	NASDAQ	CBSH	Mon, Feb 12, 2024	50.96	52.25	50.92	51.81
7986	NASDAQ	CBSH	Fri, Feb 9, 2024	50.50	51.41	50.07	51.16
7985	NASDAQ	CBSH	Thu, Feb 8, 2024	50.39	50.94	50.08	50.47
7984	NASDAQ	CBSH	Wed, Feb 7, 2024	50.24	51.31	49.55	50.73
7983	NASDAQ	CBSH	Tue, Feb 6, 2024	50.34	51.09	50.21	50.30
7982	NASDAQ	CBSH	Mon, Feb 5, 2024	51.03	51.05	50.38	50.68
7981	NASDAQ	CBSH	Fri, Feb 2, 2024	50.86	52.14	50.81	51.53
7980	NASDAQ	CBSH	Thu, Feb 1, 2024	52.36	52.62	50.26	51.81
7979	NASDAQ	CBSH	Wed, Jan 31, 2024	53.59	54.00	51.93	52.12
7978	NASDAQ	CBSH	Tue, Jan 30, 2024	54.43	54.63	54.17	54.17
7977	NASDAQ	CBSH	Mon, Jan 29, 2024	53.45	54.67	53.34	54.66
7976	NASDAQ	CBSH	Fri, Jan 26, 2024	53.72	54.00	52.99	53.45
7975	NASDAQ	CBSH	Thu, Jan 25, 2024	54.52	54.95	52.97	53.46
7974	NASDAQ	CBSH	Wed, Jan 24, 2024	54.41	55.00	54.01	54.17
7973	NASDAQ	CBSH	Tue, Jan 23, 2024	55.40	55.65	54.25	54.25
7972	NASDAQ	CBSH	Mon, Jan 22, 2024	54.88	55.41	54.45	55.07
7971	NASDAQ	CBSH	Fri, Jan 19, 2024	53.70	54.54	52.99	54.53
7970	NASDAQ	CBSH	Thu, Jan 18, 2024	52.92	53.83	52.38	53.00
7969	NASDAQ	CBSH	Wed, Jan 17, 2024	51.58	52.33	51.28	51.89
7968	NASDAQ	CBSH	Tue, Jan 16, 2024	52.05	52.52	51.73	52.37
7967	NASDAQ	CBSH	Fri, Jan 12, 2024	53.13	53.60	52.39	52.85
7966	NASDAQ	CBSH	Thu, Jan 11, 2024	53.29	53.66	52.33	52.97
7965	NASDAQ	CBSH	Wed, Jan 10, 2024	53.19	53.95	52.88	53.76
7964	NASDAQ	CBSH	Tue, Jan 9, 2024	53.37	53.85	53.15	53.39
7963	NASDAQ	CBSH	Mon, Jan 8, 2024	53.26	54.10	53.04	54.01
7962	NASDAQ	CBSH	Fri, Jan 5, 2024	53.06	54.12	52.82	53.66
7961	NASDAQ	CBSH	Thu, Jan 4, 2024	52.69	53.64	52.55	53.39
7960	NASDAQ	CBSH	Wed, Jan 3, 2024	53.75	53.85	52.77	52.82
7959	NASDAQ	CBSH	Tue, Jan 2, 2024	53.01	54.50	53.01	54.23
7958	NASDAQ	CBSH	Fri, Dec 29, 2023	53.83	54.20	53.32	53.41
7957	NASDAQ	CBSH	Thu, Dec 28, 2023	54.12	54.37	53.85	54.14
7956	NASDAQ	CBSH	Wed, Dec 27, 2023	54.21	54.47	53.58	54.16
7955	NASDAQ	CBSH	Tue, Dec 26, 2023	53.96	54.50	53.76	54.24
7954	NASDAQ	CBSH	Fri, Dec 22, 2023	53.91	54.32	53.71	53.99
7953	NASDAQ	CBSH	Thu, Dec 21, 2023	54.25	54.86	53.33	53.66
7952	NASDAQ	CBSH	Wed, Dec 20, 2023	54.22	54.80	53.67	53.68
7951	NASDAQ	CBSH	Tue, Dec 19, 2023	54.18	54.99	53.90	54.47
7950	NASDAQ	CBSH	Mon, Dec 18, 2023	54.32	54.87	53.41	54.09
7949	NASDAQ	CBSH	Fri, Dec 15, 2023	54.85	55.14	53.57	53.96
7948	NASDAQ	CBSH	Thu, Dec 14, 2023	55.57	56.75	54.39	54.90
7947	NASDAQ	CBSH	Wed, Dec 13, 2023	51.30	54.30	51.30	54.26
7946	NASDAQ	CBSH	Tue, Dec 12, 2023	51.77	51.90	51.37	51.43
7945	NASDAQ	CBSH	Mon, Dec 11, 2023	52.12	52.31	51.64	51.75
7944	NASDAQ	CBSH	Fri, Dec 8, 2023	52.40	52.83	51.85	52.09
7943	NASDAQ	CBSH	Thu, Dec 7, 2023	51.81	52.64	51.79	52.23
7942	NASDAQ	CBSH	Wed, Dec 6, 2023	51.47	52.38	51.44	51.80
7941	NASDAQ	CBSH	Tue, Dec 5, 2023	51.25	51.55	50.69	51.12
7940	NASDAQ	CBSH	Mon, Dec 4, 2023	49.20	51.72	49.20	51.59
7939	NASDAQ	CBSH	Fri, Dec 1, 2023	47.42	49.68	47.28	49.53
7938	NASDAQ	CBSH	Thu, Nov 30, 2023	48.33	48.98	48.02	48.16
7937	NASDAQ	CBSH	Wed, Nov 29, 2023	48.00	48.92	47.97	48.28
7936	NASDAQ	CBSH	Tue, Nov 28, 2023	47.89	47.98	47.19	47.62
7935	NASDAQ	CBSH	Mon, Nov 27, 2023	47.79	48.12	47.27	47.84
7934	NASDAQ	CBSH	Fri, Nov 24, 2023	47.55	48.09	47.45	48.05
7933	NASDAQ	CBSH	Wed, Nov 22, 2023	47.62	47.90	47.24	47.44
7932	NASDAQ	CBSH	Tue, Nov 21, 2023	47.07	47.31	46.72	47.25
7931	NASDAQ	CBSH	Mon, Nov 20, 2023	48.16	48.30	47.35	47.36
7930	NASDAQ	CBSH	Fri, Nov 17, 2023	48.00	48.49	47.81	48.24
7929	NASDAQ	CBSH	Thu, Nov 16, 2023	47.25	47.56	46.74	47.49
7928	NASDAQ	CBSH	Wed, Nov 15, 2023	46.39	47.60	46.38	47.27
7927	NASDAQ	CBSH	Tue, Nov 14, 2023	44.48	46.56	44.48	46.49
7926	NASDAQ	CBSH	Mon, Nov 13, 2023	43.01	43.23	42.48	43.21
7925	NASDAQ	CBSH	Fri, Nov 10, 2023	43.72	43.73	42.99	43.14
7924	NASDAQ	CBSH	Thu, Nov 9, 2023	43.94	44.14	43.40	43.54
7923	NASDAQ	CBSH	Wed, Nov 8, 2023	43.90	44.01	43.69	43.91
7922	NASDAQ	CBSH	Tue, Nov 7, 2023	43.78	44.04	43.40	43.93
7921	NASDAQ	CBSH	Mon, Nov 6, 2023	44.60	45.01	43.74	43.96
7920	NASDAQ	CBSH	Fri, Nov 3, 2023	44.76	45.41	44.52	44.60
7919	NASDAQ	CBSH	Thu, Nov 2, 2023	41.67	43.68	41.67	43.68
7918	NASDAQ	CBSH	Wed, Nov 1, 2023	41.72	41.89	40.91	41.35
7917	NASDAQ	CBSH	Tue, Oct 31, 2023	41.90	42.43	41.49	41.77
7916	NASDAQ	CBSH	Mon, Oct 30, 2023	42.01	42.15	41.47	41.83
7915	NASDAQ	CBSH	Fri, Oct 27, 2023	42.53	42.53	41.24	41.56
7914	NASDAQ	CBSH	Thu, Oct 26, 2023	42.12	42.97	41.84	42.82
7913	NASDAQ	CBSH	Wed, Oct 25, 2023	41.95	42.51	41.42	41.98
7912	NASDAQ	CBSH	Tue, Oct 24, 2023	42.19	42.61	41.55	42.29
7911	NASDAQ	CBSH	Mon, Oct 23, 2023	43.12	43.42	42.05	42.12
7910	NASDAQ	CBSH	Fri, Oct 20, 2023	44.30	44.30	43.01	43.15
7909	NASDAQ	CBSH	Thu, Oct 19, 2023	46.44	46.90	44.17	44.22
7908	NASDAQ	CBSH	Wed, Oct 18, 2023	45.07	47.04	44.87	46.58
7907	NASDAQ	CBSH	Tue, Oct 17, 2023	45.73	47.41	45.73	46.96
7906	NASDAQ	CBSH	Mon, Oct 16, 2023	45.49	46.48	45.49	45.99
7905	NASDAQ	CBSH	Fri, Oct 13, 2023	45.71	45.81	44.81	45.05
7904	NASDAQ	CBSH	Thu, Oct 12, 2023	46.05	46.05	44.98	45.41
7903	NASDAQ	CBSH	Wed, Oct 11, 2023	46.18	46.50	45.43	45.97
7902	NASDAQ	CBSH	Tue, Oct 10, 2023	46.09	46.41	45.84	46.02
7901	NASDAQ	CBSH	Mon, Oct 9, 2023	45.16	46.00	45.16	45.70
7900	NASDAQ	CBSH	Fri, Oct 6, 2023	44.82	45.99	44.61	45.65
7899	NASDAQ	CBSH	Thu, Oct 5, 2023	44.31	45.47	44.02	45.32
7898	NASDAQ	CBSH	Wed, Oct 4, 2023	44.08	44.40	43.57	44.38
7897	NASDAQ	CBSH	Tue, Oct 3, 2023	44.36	44.36	43.68	44.05
7896	NASDAQ	CBSH	Mon, Oct 2, 2023	45.63	45.70	44.16	44.42
7895	NASDAQ	CBSH	Fri, Sep 29, 2023	46.07	46.57	45.59	45.70
7894	NASDAQ	CBSH	Thu, Sep 28, 2023	45.44	46.06	45.29	45.62
7893	NASDAQ	CBSH	Wed, Sep 27, 2023	45.44	45.64	44.86	45.30
7892	NASDAQ	CBSH	Tue, Sep 26, 2023	45.27	45.77	44.70	44.74
7891	NASDAQ	CBSH	Mon, Sep 25, 2023	44.91	45.62	44.68	45.56
7890	NASDAQ	CBSH	Fri, Sep 22, 2023	45.27	45.56	44.70	44.93
7889	NASDAQ	CBSH	Thu, Sep 21, 2023	45.68	45.68	44.95	45.16
7888	NASDAQ	CBSH	Wed, Sep 20, 2023	46.11	46.82	45.91	45.92
7887	NASDAQ	CBSH	Tue, Sep 19, 2023	45.62	46.02	45.39	45.86
7886	NASDAQ	CBSH	Mon, Sep 18, 2023	46.10	46.10	45.53	45.68
7885	NASDAQ	CBSH	Fri, Sep 15, 2023	46.14	46.52	45.80	46.21
7884	NASDAQ	CBSH	Thu, Sep 14, 2023	45.09	45.89	45.03	45.87
7883	NASDAQ	CBSH	Wed, Sep 13, 2023	45.20	45.22	44.14	44.78
7882	NASDAQ	CBSH	Tue, Sep 12, 2023	44.56	44.98	44.10	44.95
7881	NASDAQ	CBSH	Mon, Sep 11, 2023	44.50	44.50	44.43	44.43
7880	NASDAQ	CBSH	Fri, Sep 8, 2023	44.77	45.12	44.48	44.97
7879	NASDAQ	CBSH	Thu, Sep 7, 2023	45.24	45.64	44.30	44.59
7878	NASDAQ	CBSH	Wed, Sep 6, 2023	46.46	46.95	45.27	45.44
7877	NASDAQ	CBSH	Tue, Sep 5, 2023	47.09	47.17	46.50	46.68
7876	NASDAQ	CBSH	Fri, Sep 1, 2023	47.10	47.91	47.06	47.57
7875	NASDAQ	CBSH	Thu, Aug 31, 2023	46.98	47.32	46.66	46.75
7874	NASDAQ	CBSH	Wed, Aug 30, 2023	47.70	47.70	46.84	46.98
7873	NASDAQ	CBSH	Tue, Aug 29, 2023	47.39	48.02	47.04	47.73
7872	NASDAQ	CBSH	Mon, Aug 28, 2023	46.80	47.71	46.72	47.50
7871	NASDAQ	CBSH	Fri, Aug 25, 2023	46.91	47.27	46.36	46.79
7870	NASDAQ	CBSH	Thu, Aug 24, 2023	46.57	47.53	46.54	46.74
7869	NASDAQ	CBSH	Wed, Aug 23, 2023	46.33	46.88	46.20	46.87
7868	NASDAQ	CBSH	Tue, Aug 22, 2023	47.32	47.79	46.28	46.32
7867	NASDAQ	CBSH	Mon, Aug 21, 2023	47.89	48.13	46.97	47.41
7866	NASDAQ	CBSH	Fri, Aug 18, 2023	47.83	48.50	47.74	47.87
7865	NASDAQ	CBSH	Thu, Aug 17, 2023	48.30	48.65	48.10	48.16
7864	NASDAQ	CBSH	Wed, Aug 16, 2023	48.50	49.01	48.18	48.21
7863	NASDAQ	CBSH	Tue, Aug 15, 2023	49.05	49.34	48.36	48.53
7862	NASDAQ	CBSH	Mon, Aug 14, 2023	49.90	50.10	49.26	49.68
7861	NASDAQ	CBSH	Fri, Aug 11, 2023	49.67	50.43	49.67	50.17
7860	NASDAQ	CBSH	Thu, Aug 10, 2023	50.72	51.01	49.95	50.09
7859	NASDAQ	CBSH	Wed, Aug 9, 2023	50.69	50.94	50.33	50.47
7858	NASDAQ	CBSH	Tue, Aug 8, 2023	50.08	50.95	49.13	50.80
7857	NASDAQ	CBSH	Mon, Aug 7, 2023	50.89	51.37	50.56	51.24
7856	NASDAQ	CBSH	Fri, Aug 4, 2023	50.88	51.57	50.65	50.79
7855	NASDAQ	CBSH	Thu, Aug 3, 2023	50.83	51.41	50.43	51.04
7854	NASDAQ	CBSH	Wed, Aug 2, 2023	50.27	51.04	50.27	50.84
7853	NASDAQ	CBSH	Tue, Aug 1, 2023	50.50	51.19	49.88	51.04
7852	NASDAQ	CBSH	Mon, Jul 31, 2023	50.60	50.99	50.26	50.65
7851	NASDAQ	CBSH	Fri, Jul 28, 2023	50.04	50.80	49.81	50.50
7850	NASDAQ	CBSH	Thu, Jul 27, 2023	51.35	51.46	49.59	49.66
7849	NASDAQ	CBSH	Wed, Jul 26, 2023	50.90	51.54	50.83	51.12
7848	NASDAQ	CBSH	Tue, Jul 25, 2023	50.95	51.46	50.22	50.31
7847	NASDAQ	CBSH	Mon, Jul 24, 2023	49.95	50.97	49.91	50.82
7846	NASDAQ	CBSH	Fri, Jul 21, 2023	50.34	50.58	49.68	50.07
7845	NASDAQ	CBSH	Thu, Jul 20, 2023	51.34	51.34	48.89	50.05
7844	NASDAQ	CBSH	Wed, Jul 19, 2023	50.79	52.37	48.58	51.09
7843	NASDAQ	CBSH	Tue, Jul 18, 2023	47.18	48.66	47.03	48.53
7842	NASDAQ	CBSH	Mon, Jul 17, 2023	46.70	47.44	46.40	47.18
7841	NASDAQ	CBSH	Fri, Jul 14, 2023	48.15	48.15	45.82	46.59
7840	NASDAQ	CBSH	Thu, Jul 13, 2023	47.37	48.20	47.25	47.60
7839	NASDAQ	CBSH	Wed, Jul 12, 2023	47.60	48.04	47.09	47.14
7838	NASDAQ	CBSH	Tue, Jul 11, 2023	46.91	47.24	46.50	46.98
7837	NASDAQ	CBSH	Mon, Jul 10, 2023	46.24	47.59	46.05	46.88
7836	NASDAQ	CBSH	Fri, Jul 7, 2023	45.51	46.50	45.21	46.32
7835	NASDAQ	CBSH	Thu, Jul 6, 2023	46.31	46.34	45.29	45.78
7834	NASDAQ	CBSH	Wed, Jul 5, 2023	46.49	47.56	46.47	46.70
7833	NASDAQ	CBSH	Mon, Jul 3, 2023	46.28	47.38	46.28	46.91
7832	NASDAQ	CBSH	Fri, Jun 30, 2023	46.01	46.75	45.85	46.38
7831	NASDAQ	CBSH	Thu, Jun 29, 2023	44.75	45.74	44.58	45.69
7830	NASDAQ	CBSH	Wed, Jun 28, 2023	44.70	44.70	44.11	44.48
7829	NASDAQ	CBSH	Tue, Jun 27, 2023	44.55	45.20	43.84	44.87
7828	NASDAQ	CBSH	Mon, Jun 26, 2023	43.68	44.63	43.68	44.41
7827	NASDAQ	CBSH	Fri, Jun 23, 2023	43.89	44.27	43.38	43.51
7826	NASDAQ	CBSH	Thu, Jun 22, 2023	45.26	45.26	43.90	44.17
7825	NASDAQ	CBSH	Wed, Jun 21, 2023	45.97	45.97	45.29	45.37
7824	NASDAQ	CBSH	Tue, Jun 20, 2023	47.06	47.20	46.03	46.11
7823	NASDAQ	CBSH	Fri, Jun 16, 2023	48.30	48.30	47.06	47.28
7822	NASDAQ	CBSH	Thu, Jun 15, 2023	46.59	48.09	46.59	47.87
7821	NASDAQ	CBSH	Wed, Jun 14, 2023	48.46	48.81	46.68	46.82
7820	NASDAQ	CBSH	Tue, Jun 13, 2023	47.88	49.09	47.79	48.41
7819	NASDAQ	CBSH	Mon, Jun 12, 2023	48.97	49.59	47.30	47.88
7818	NASDAQ	CBSH	Fri, Jun 9, 2023	48.77	48.82	48.20	48.58
7817	NASDAQ	CBSH	Thu, Jun 8, 2023	49.41	49.41	48.50	48.99
7816	NASDAQ	CBSH	Wed, Jun 7, 2023	48.43	49.81	48.07	49.56
7815	NASDAQ	CBSH	Tue, Jun 6, 2023	46.25	48.40	46.12	48.07
7814	NASDAQ	CBSH	Mon, Jun 5, 2023	47.65	47.68	45.69	46.05
7813	NASDAQ	CBSH	Fri, Jun 2, 2023	46.60	48.29	46.47	48.16
7812	NASDAQ	CBSH	Thu, Jun 1, 2023	45.96	46.70	45.26	46.34
7811	NASDAQ	CBSH	Wed, May 31, 2023	46.16	46.35	44.81	45.67
7810	NASDAQ	CBSH	Tue, May 30, 2023	46.45	46.71	45.76	46.43
7809	NASDAQ	CBSH	Fri, May 26, 2023	46.03	46.33	45.25	46.30
7808	NASDAQ	CBSH	Thu, May 25, 2023	45.36	46.09	45.06	46.00
7807	NASDAQ	CBSH	Wed, May 24, 2023	46.30	46.30	45.50	45.67
7806	NASDAQ	CBSH	Tue, May 23, 2023	46.79	47.64	46.41	46.45
7805	NASDAQ	CBSH	Mon, May 22, 2023	46.84	47.11	46.21	46.77
7804	NASDAQ	CBSH	Fri, May 19, 2023	47.73	48.23	45.95	46.31
7803	NASDAQ	CBSH	Thu, May 18, 2023	47.68	48.04	46.81	47.29
7802	NASDAQ	CBSH	Wed, May 17, 2023	46.70	48.45	46.44	47.78
7801	NASDAQ	CBSH	Tue, May 16, 2023	46.43	46.97	46.01	46.03
7800	NASDAQ	CBSH	Mon, May 15, 2023	46.59	47.62	46.34	47.38
7799	NASDAQ	CBSH	Fri, May 12, 2023	46.58	46.74	45.72	46.43
7798	NASDAQ	CBSH	Thu, May 11, 2023	46.43	46.90	45.96	46.22
7797	NASDAQ	CBSH	Wed, May 10, 2023	48.75	48.75	46.43	46.99
7796	NASDAQ	CBSH	Tue, May 9, 2023	48.10	48.49	47.77	48.09
7795	NASDAQ	CBSH	Mon, May 8, 2023	49.55	49.63	48.05	48.50
7794	NASDAQ	CBSH	Fri, May 5, 2023	50.10	50.10	48.64	49.08
7793	NASDAQ	CBSH	Thu, May 4, 2023	49.67	49.81	47.96	48.23
7792	NASDAQ	CBSH	Wed, May 3, 2023	51.32	52.67	50.24	50.57
7791	NASDAQ	CBSH	Tue, May 2, 2023	52.64	52.88	50.49	51.12
7790	NASDAQ	CBSH	Mon, May 1, 2023	53.02	53.25	52.43	52.89
7789	NASDAQ	CBSH	Fri, Apr 28, 2023	52.63	53.86	52.18	53.19
7788	NASDAQ	CBSH	Thu, Apr 27, 2023	50.84	52.74	50.84	52.63
7787	NASDAQ	CBSH	Wed, Apr 26, 2023	49.88	50.86	49.74	50.77
7786	NASDAQ	CBSH	Tue, Apr 25, 2023	51.10	51.55	49.72	49.90
7785	NASDAQ	CBSH	Mon, Apr 24, 2023	51.53	52.25	51.40	51.72
7784	NASDAQ	CBSH	Fri, Apr 21, 2023	51.89	52.20	51.29	51.97
7783	NASDAQ	CBSH	Thu, Apr 20, 2023	51.43	52.15	51.41	51.78
7782	NASDAQ	CBSH	Wed, Apr 19, 2023	51.65	52.04	50.65	51.79
7781	NASDAQ	CBSH	Tue, Apr 18, 2023	54.06	54.10	51.28	51.70
7780	NASDAQ	CBSH	Mon, Apr 17, 2023	52.48	53.79	52.06	53.75
7779	NASDAQ	CBSH	Fri, Apr 14, 2023	53.87	54.30	52.20	52.51
7778	NASDAQ	CBSH	Thu, Apr 13, 2023	52.80	53.59	52.34	53.32
7777	NASDAQ	CBSH	Wed, Apr 12, 2023	53.45	54.24	52.50	52.80
7776	NASDAQ	CBSH	Tue, Apr 11, 2023	53.68	53.81	53.07	53.15
7775	NASDAQ	CBSH	Mon, Apr 10, 2023	53.33	54.09	52.99	53.63
7774	NASDAQ	CBSH	Thu, Apr 6, 2023	54.18	54.63	53.40	53.67
7773	NASDAQ	CBSH	Wed, Apr 5, 2023	54.57	55.40	53.97	54.40
7772	NASDAQ	CBSH	Tue, Apr 4, 2023	56.14	56.14	54.79	55.48
7771	NASDAQ	CBSH	Mon, Apr 3, 2023	55.79	56.16	55.26	55.99
7770	NASDAQ	CBSH	Fri, Mar 31, 2023	56.15	56.27	55.44	55.57
7769	NASDAQ	CBSH	Thu, Mar 30, 2023	57.00	57.00	55.41	55.50
7768	NASDAQ	CBSH	Wed, Mar 29, 2023	56.24	56.60	55.58	56.54
7767	NASDAQ	CBSH	Tue, Mar 28, 2023	55.11	55.98	54.89	55.73
7766	NASDAQ	CBSH	Mon, Mar 27, 2023	56.51	56.66	55.25	55.30
7765	NASDAQ	CBSH	Fri, Mar 24, 2023	53.42	55.20	53.07	55.04
7764	NASDAQ	CBSH	Thu, Mar 23, 2023	55.78	55.82	53.61	53.90
7763	NASDAQ	CBSH	Wed, Mar 22, 2023	57.53	57.92	55.16	55.23
7762	NASDAQ	CBSH	Tue, Mar 21, 2023	57.75	59.05	56.93	57.85
7761	NASDAQ	CBSH	Mon, Mar 20, 2023	56.19	57.30	55.67	56.04
7760	NASDAQ	CBSH	Fri, Mar 17, 2023	57.15	57.15	55.10	55.37
7759	NASDAQ	CBSH	Thu, Mar 16, 2023	55.90	59.07	55.20	57.73
7758	NASDAQ	CBSH	Wed, Mar 15, 2023	55.25	57.12	54.81	56.42
7757	NASDAQ	CBSH	Tue, Mar 14, 2023	58.91	59.68	56.40	57.01
7756	NASDAQ	CBSH	Mon, Mar 13, 2023	55.45	57.41	53.17	56.06
7755	NASDAQ	CBSH	Fri, Mar 10, 2023	57.25	59.19	56.77	57.74
7754	NASDAQ	CBSH	Thu, Mar 9, 2023	60.30	60.34	58.50	58.69
7753	NASDAQ	CBSH	Wed, Mar 8, 2023	60.74	61.24	60.34	60.75
7752	NASDAQ	CBSH	Tue, Mar 7, 2023	61.90	61.91	60.49	60.72
7751	NASDAQ	CBSH	Mon, Mar 6, 2023	62.28	62.83	61.90	62.16
7750	NASDAQ	CBSH	Fri, Mar 3, 2023	62.44	62.97	61.83	62.88
7749	NASDAQ	CBSH	Thu, Mar 2, 2023	62.35	62.36	61.50	62.25
7748	NASDAQ	CBSH	Wed, Mar 1, 2023	62.44	62.79	62.04	62.55
7747	NASDAQ	CBSH	Tue, Feb 28, 2023	63.68	64.00	62.98	63.00
7746	NASDAQ	CBSH	Mon, Feb 27, 2023	63.70	64.16	63.42	63.50
7745	NASDAQ	CBSH	Fri, Feb 24, 2023	62.57	63.70	62.25	63.58
7744	NASDAQ	CBSH	Thu, Feb 23, 2023	62.90	63.33	62.47	62.73
7743	NASDAQ	CBSH	Wed, Feb 22, 2023	63.20	63.45	62.71	62.88
7742	NASDAQ	CBSH	Tue, Feb 21, 2023	63.76	63.96	62.97	63.18
7741	NASDAQ	CBSH	Fri, Feb 17, 2023	63.28	64.14	63.13	63.83
7740	NASDAQ	CBSH	Thu, Feb 16, 2023	63.11	63.79	63.01	63.14
7739	NASDAQ	CBSH	Wed, Feb 15, 2023	63.15	63.78	62.86	63.69
7738	NASDAQ	CBSH	Tue, Feb 14, 2023	63.52	63.82	62.77	63.27
7737	NASDAQ	CBSH	Mon, Feb 13, 2023	63.20	63.87	63.11	63.71
7736	NASDAQ	CBSH	Fri, Feb 10, 2023	63.43	63.61	62.95	63.42
7735	NASDAQ	CBSH	Thu, Feb 9, 2023	64.07	64.46	63.18	63.21
7734	NASDAQ	CBSH	Wed, Feb 8, 2023	64.19	64.60	63.61	63.65
7733	NASDAQ	CBSH	Tue, Feb 7, 2023	63.68	64.60	63.06	64.51
7732	NASDAQ	CBSH	Mon, Feb 6, 2023	64.42	64.74	63.63	63.83
7731	NASDAQ	CBSH	Fri, Feb 3, 2023	63.94	64.86	63.80	64.57
7730	NASDAQ	CBSH	Thu, Feb 2, 2023	62.99	64.08	62.55	64.05
7729	NASDAQ	CBSH	Wed, Feb 1, 2023	63.01	63.36	62.34	62.90
7728	NASDAQ	CBSH	Tue, Jan 31, 2023	62.46	63.42	62.03	63.39
7727	NASDAQ	CBSH	Mon, Jan 30, 2023	62.23	62.94	62.00	62.09
7726	NASDAQ	CBSH	Fri, Jan 27, 2023	62.29	62.59	61.97	62.30
7725	NASDAQ	CBSH	Thu, Jan 26, 2023	62.52	63.04	61.90	62.29
7724	NASDAQ	CBSH	Wed, Jan 25, 2023	62.60	63.00	62.19	62.55
7723	NASDAQ	CBSH	Tue, Jan 24, 2023	62.61	63.06	62.03	62.88
7722	NASDAQ	CBSH	Mon, Jan 23, 2023	62.50	63.13	62.32	62.70
7721	NASDAQ	CBSH	Fri, Jan 20, 2023	63.04	63.27	62.09	62.45
7720	NASDAQ	CBSH	Thu, Jan 19, 2023	63.33	64.27	62.32	62.76
7719	NASDAQ	CBSH	Wed, Jan 18, 2023	65.39	65.39	63.28	63.34
7718	NASDAQ	CBSH	Tue, Jan 17, 2023	66.72	66.86	65.71	65.76
7717	NASDAQ	CBSH	Fri, Jan 13, 2023	65.66	66.86	64.83	66.72
7716	NASDAQ	CBSH	Thu, Jan 12, 2023	65.94	66.61	65.48	66.20
7715	NASDAQ	CBSH	Wed, Jan 11, 2023	65.25	65.89	65.16	65.72
7714	NASDAQ	CBSH	Tue, Jan 10, 2023	64.92	65.33	64.45	65.25
7713	NASDAQ	CBSH	Mon, Jan 9, 2023	66.55	66.55	64.99	65.10
7712	NASDAQ	CBSH	Fri, Jan 6, 2023	64.66	66.49	64.66	66.19
7711	NASDAQ	CBSH	Thu, Jan 5, 2023	64.22	64.64	63.70	64.44
7710	NASDAQ	CBSH	Wed, Jan 4, 2023	64.90	65.33	64.29	64.61
7709	NASDAQ	CBSH	Tue, Jan 3, 2023	64.89	65.15	64.03	64.39
7708	NASDAQ	CBSH	Fri, Dec 30, 2022	65.04	65.28	64.41	64.83
7707	NASDAQ	CBSH	Thu, Dec 29, 2022	64.02	65.23	63.64	65.13
7706	NASDAQ	CBSH	Wed, Dec 28, 2022	63.90	64.36	63.58	63.95
7705	NASDAQ	CBSH	Tue, Dec 27, 2022	63.98	63.98	63.29	63.70
7704	NASDAQ	CBSH	Fri, Dec 23, 2022	63.19	63.96	62.86	63.62
7703	NASDAQ	CBSH	Thu, Dec 22, 2022	62.67	63.15	62.01	63.10
7702	NASDAQ	CBSH	Wed, Dec 21, 2022	62.30	63.25	62.30	62.91
7701	NASDAQ	CBSH	Tue, Dec 20, 2022	61.10	62.11	61.08	61.84
7700	NASDAQ	CBSH	Mon, Dec 19, 2022	61.73	62.30	61.24	61.49
7699	NASDAQ	CBSH	Fri, Dec 16, 2022	62.04	62.45	61.20	61.62
7698	NASDAQ	CBSH	Thu, Dec 15, 2022	62.45	62.71	61.82	62.12
7697	NASDAQ	CBSH	Wed, Dec 14, 2022	63.85	63.97	62.62	62.97
7696	NASDAQ	CBSH	Tue, Dec 13, 2022	64.71	65.28	63.24	63.66
7695	NASDAQ	CBSH	Mon, Dec 12, 2022	63.67	64.52	63.43	63.95
7694	NASDAQ	CBSH	Fri, Dec 9, 2022	64.15	64.54	63.63	63.68
7693	NASDAQ	CBSH	Thu, Dec 8, 2022	64.02	64.50	63.80	64.20
7692	NASDAQ	CBSH	Wed, Dec 7, 2022	64.33	64.67	63.64	63.89
7691	NASDAQ	CBSH	Tue, Dec 6, 2022	65.22	65.55	64.32	64.56
7690	NASDAQ	CBSH	Mon, Dec 5, 2022	66.89	66.89	64.67	65.17
7689	NASDAQ	CBSH	Fri, Dec 2, 2022	66.71	67.58	66.71	67.28
7688	NASDAQ	CBSH	Thu, Dec 1, 2022	68.45	69.14	66.96	67.43
7687	NASDAQ	CBSH	Wed, Nov 30, 2022	66.39	68.22	65.32	67.95
7686	NASDAQ	CBSH	Tue, Nov 29, 2022	66.26	66.88	66.06	66.53
7685	NASDAQ	CBSH	Mon, Nov 28, 2022	67.41	67.82	66.10	66.39
7684	NASDAQ	CBSH	Fri, Nov 25, 2022	67.55	68.08	66.39	67.97
7683	NASDAQ	CBSH	Wed, Nov 23, 2022	67.48	68.01	67.06	67.27
7682	NASDAQ	CBSH	Tue, Nov 22, 2022	67.12	67.77	67.02	67.66
7681	NASDAQ	CBSH	Mon, Nov 21, 2022	66.28	67.03	66.28	67.01
7680	NASDAQ	CBSH	Fri, Nov 18, 2022	65.90	66.37	65.32	66.28
7679	NASDAQ	CBSH	Thu, Nov 17, 2022	64.74	64.99	64.05	64.86
7678	NASDAQ	CBSH	Wed, Nov 16, 2022	66.03	66.29	65.17	65.30
7677	NASDAQ	CBSH	Tue, Nov 15, 2022	66.51	67.12	65.51	65.76
7676	NASDAQ	CBSH	Mon, Nov 14, 2022	65.20	66.58	64.84	65.96
7675	NASDAQ	CBSH	Fri, Nov 11, 2022	66.00	66.61	64.93	65.26
7674	NASDAQ	CBSH	Thu, Nov 10, 2022	65.43	66.17	64.66	66.10
7673	NASDAQ	CBSH	Wed, Nov 9, 2022	64.22	64.81	64.09	64.24
7672	NASDAQ	CBSH	Tue, Nov 8, 2022	64.39	65.12	64.03	64.76
7671	NASDAQ	CBSH	Mon, Nov 7, 2022	64.10	64.50	63.68	64.27
7670	NASDAQ	CBSH	Fri, Nov 4, 2022	63.54	64.12	63.25	63.83
7669	NASDAQ	CBSH	Thu, Nov 3, 2022	63.39	63.53	62.52	62.98
7668	NASDAQ	CBSH	Wed, Nov 2, 2022	64.46	65.02	63.36	63.68
7667	NASDAQ	CBSH	Tue, Nov 1, 2022	64.44	64.65	63.96	64.48
7666	NASDAQ	CBSH	Mon, Oct 31, 2022	63.52	64.34	63.50	64.25
7665	NASDAQ	CBSH	Fri, Oct 28, 2022	62.94	64.21	62.68	64.18
7664	NASDAQ	CBSH	Thu, Oct 27, 2022	62.61	62.89	62.28	62.41
7663	NASDAQ	CBSH	Wed, Oct 26, 2022	62.60	62.94	61.86	62.40
7662	NASDAQ	CBSH	Tue, Oct 25, 2022	62.43	62.65	61.98	62.38
7661	NASDAQ	CBSH	Mon, Oct 24, 2022	62.80	63.30	61.85	62.00
7660	NASDAQ	CBSH	Fri, Oct 21, 2022	61.71	62.61	61.15	62.32
7659	NASDAQ	CBSH	Thu, Oct 20, 2022	63.14	63.35	61.05	61.55
7658	NASDAQ	CBSH	Wed, Oct 19, 2022	63.14	64.27	62.59	63.17
7657	NASDAQ	CBSH	Tue, Oct 18, 2022	64.60	65.98	63.53	63.99
7656	NASDAQ	CBSH	Mon, Oct 17, 2022	65.00	66.05	64.57	65.85
7655	NASDAQ	CBSH	Fri, Oct 14, 2022	65.11	65.42	63.97	64.23
7654	NASDAQ	CBSH	Thu, Oct 13, 2022	61.57	64.72	61.04	64.58
7653	NASDAQ	CBSH	Wed, Oct 12, 2022	62.59	62.89	62.04	62.10
7652	NASDAQ	CBSH	Tue, Oct 11, 2022	62.58	63.28	62.09	62.62
7651	NASDAQ	CBSH	Mon, Oct 10, 2022	62.88	63.38	62.53	62.89
7650	NASDAQ	CBSH	Fri, Oct 7, 2022	63.66	63.66	62.45	62.75
7649	NASDAQ	CBSH	Thu, Oct 6, 2022	63.83	64.44	63.60	63.89
7648	NASDAQ	CBSH	Wed, Oct 5, 2022	63.58	64.50	63.48	64.24
7647	NASDAQ	CBSH	Tue, Oct 4, 2022	62.12	64.44	61.96	64.44
7646	NASDAQ	CBSH	Mon, Oct 3, 2022	60.43	61.63	60.16	61.54
7645	NASDAQ	CBSH	Fri, Sep 30, 2022	60.64	61.33	59.89	60.01
7644	NASDAQ	CBSH	Thu, Sep 29, 2022	60.35	60.78	60.09	60.47
7643	NASDAQ	CBSH	Wed, Sep 28, 2022	60.50	61.51	60.28	60.97
7642	NASDAQ	CBSH	Tue, Sep 27, 2022	62.00	62.19	60.17	60.49
7641	NASDAQ	CBSH	Mon, Sep 26, 2022	61.54	62.39	61.41	61.73
7640	NASDAQ	CBSH	Fri, Sep 23, 2022	61.86	62.15	61.36	62.10
7639	NASDAQ	CBSH	Thu, Sep 22, 2022	63.86	63.87	62.04	62.32
7638	NASDAQ	CBSH	Wed, Sep 21, 2022	64.42	65.11	63.56	63.56
7637	NASDAQ	CBSH	Tue, Sep 20, 2022	63.82	64.45	63.55	64.28
7636	NASDAQ	CBSH	Mon, Sep 19, 2022	62.64	64.15	62.64	63.95
7635	NASDAQ	CBSH	Fri, Sep 16, 2022	63.17	63.53	62.52	63.03
7634	NASDAQ	CBSH	Thu, Sep 15, 2022	63.71	64.21	63.37	63.39
7633	NASDAQ	CBSH	Wed, Sep 14, 2022	63.16	63.86	62.96	63.76
7632	NASDAQ	CBSH	Tue, Sep 13, 2022	63.70	63.79	62.71	63.04
7631	NASDAQ	CBSH	Mon, Sep 12, 2022	64.18	64.83	63.96	64.37
7630	NASDAQ	CBSH	Fri, Sep 9, 2022	64.15	64.71	63.88	64.17
7629	NASDAQ	CBSH	Thu, Sep 8, 2022	62.57	63.99	62.47	63.85
7628	NASDAQ	CBSH	Wed, Sep 7, 2022	61.37	63.00	61.16	62.98
7627	NASDAQ	CBSH	Tue, Sep 6, 2022	62.17	62.17	60.83	61.30
7626	NASDAQ	CBSH	Fri, Sep 2, 2022	62.62	63.15	61.90	62.03
7625	NASDAQ	CBSH	Thu, Sep 1, 2022	62.56	62.56	61.86	62.40
7624	NASDAQ	CBSH	Wed, Aug 31, 2022	62.73	63.03	62.34	62.38
7623	NASDAQ	CBSH	Tue, Aug 30, 2022	63.08	63.19	62.48	62.74
7622	NASDAQ	CBSH	Mon, Aug 29, 2022	63.76	63.76	62.75	62.99
7621	NASDAQ	CBSH	Fri, Aug 26, 2022	65.32	65.40	64.04	64.07
7620	NASDAQ	CBSH	Thu, Aug 25, 2022	64.26	65.11	64.12	65.09
7619	NASDAQ	CBSH	Wed, Aug 24, 2022	64.11	64.44	63.75	63.95
7618	NASDAQ	CBSH	Tue, Aug 23, 2022	64.63	65.06	64.15	64.22
7617	NASDAQ	CBSH	Mon, Aug 22, 2022	66.07	66.07	64.53	64.68
7616	NASDAQ	CBSH	Fri, Aug 19, 2022	66.73	66.73	66.19	66.60
7615	NASDAQ	CBSH	Thu, Aug 18, 2022	66.84	66.88	66.44	66.73
7614	NASDAQ	CBSH	Wed, Aug 17, 2022	66.62	67.04	66.37	66.75
7613	NASDAQ	CBSH	Tue, Aug 16, 2022	66.14	67.09	66.14	66.96
7612	NASDAQ	CBSH	Mon, Aug 15, 2022	65.62	66.55	65.28	66.44
7611	NASDAQ	CBSH	Fri, Aug 12, 2022	65.73	65.96	65.30	65.90
7610	NASDAQ	CBSH	Thu, Aug 11, 2022	65.65	66.09	65.21	65.41
7609	NASDAQ	CBSH	Wed, Aug 10, 2022	65.31	65.91	65.25	65.60
7608	NASDAQ	CBSH	Tue, Aug 9, 2022	64.58	64.75	63.99	64.73
7607	NASDAQ	CBSH	Mon, Aug 8, 2022	64.76	65.16	64.30	64.42
7606	NASDAQ	CBSH	Fri, Aug 5, 2022	64.05	64.75	63.86	64.63
7605	NASDAQ	CBSH	Thu, Aug 4, 2022	63.71	64.13	63.51	64.05
7604	NASDAQ	CBSH	Wed, Aug 3, 2022	63.55	64.01	63.07	63.83
7603	NASDAQ	CBSH	Tue, Aug 2, 2022	63.75	64.25	63.17	63.43
7602	NASDAQ	CBSH	Mon, Aug 1, 2022	62.81	63.98	62.57	63.76
7601	NASDAQ	CBSH	Fri, Jul 29, 2022	62.87	63.60	62.78	63.03
7600	NASDAQ	CBSH	Thu, Jul 28, 2022	62.69	63.11	62.08	62.73
7599	NASDAQ	CBSH	Wed, Jul 27, 2022	62.31	63.27	62.14	62.81
7598	NASDAQ	CBSH	Tue, Jul 26, 2022	62.58	63.27	62.21	62.37
7597	NASDAQ	CBSH	Mon, Jul 25, 2022	61.88	62.87	61.72	62.73
7596	NASDAQ	CBSH	Fri, Jul 22, 2022	61.94	62.12	60.90	61.16
7595	NASDAQ	CBSH	Thu, Jul 21, 2022	61.12	61.71	60.51	61.66
7594	NASDAQ	CBSH	Wed, Jul 20, 2022	60.79	61.73	60.75	61.56
7593	NASDAQ	CBSH	Tue, Jul 19, 2022	60.67	61.51	60.67	61.26
7592	NASDAQ	CBSH	Mon, Jul 18, 2022	60.67	61.26	59.74	59.97
7591	NASDAQ	CBSH	Fri, Jul 15, 2022	59.77	60.61	59.18	60.18
7590	NASDAQ	CBSH	Thu, Jul 14, 2022	58.65	59.10	58.23	59.00
7589	NASDAQ	CBSH	Wed, Jul 13, 2022	59.76	59.99	58.80	59.35
7588	NASDAQ	CBSH	Tue, Jul 12, 2022	60.20	61.09	59.85	60.06
7587	NASDAQ	CBSH	Mon, Jul 11, 2022	60.28	61.09	60.28	60.81
7586	NASDAQ	CBSH	Fri, Jul 8, 2022	61.20	61.32	60.59	60.90
7585	NASDAQ	CBSH	Thu, Jul 7, 2022	60.65	61.56	60.65	60.93
7584	NASDAQ	CBSH	Wed, Jul 6, 2022	59.90	60.83	59.05	60.44
7583	NASDAQ	CBSH	Tue, Jul 5, 2022	59.25	60.32	58.61	60.28
7582	NASDAQ	CBSH	Fri, Jul 1, 2022	59.43	60.38	59.00	60.30
7581	NASDAQ	CBSH	Thu, Jun 30, 2022	58.87	60.22	58.60	59.55
7580	NASDAQ	CBSH	Wed, Jun 29, 2022	60.26	60.26	59.31	59.66
7579	NASDAQ	CBSH	Tue, Jun 28, 2022	60.49	61.23	59.88	60.01
7578	NASDAQ	CBSH	Mon, Jun 27, 2022	60.25	60.38	59.88	60.32
7577	NASDAQ	CBSH	Fri, Jun 24, 2022	58.98	60.27	58.40	59.98
7576	NASDAQ	CBSH	Thu, Jun 23, 2022	58.96	59.21	57.78	58.53
7575	NASDAQ	CBSH	Wed, Jun 22, 2022	58.20	59.70	58.20	59.07
7574	NASDAQ	CBSH	Tue, Jun 21, 2022	58.68	59.05	58.29	58.72
7573	NASDAQ	CBSH	Fri, Jun 17, 2022	57.78	58.47	57.63	57.94
7572	NASDAQ	CBSH	Thu, Jun 16, 2022	57.64	59.77	56.96	57.35
7571	NASDAQ	CBSH	Wed, Jun 15, 2022	59.54	59.58	58.17	58.59
7570	NASDAQ	CBSH	Tue, Jun 14, 2022	59.07	59.85	58.00	58.48
7569	NASDAQ	CBSH	Mon, Jun 13, 2022	58.58	59.77	58.30	58.98
7568	NASDAQ	CBSH	Fri, Jun 10, 2022	59.51	60.27	59.13	59.55
7567	NASDAQ	CBSH	Thu, Jun 9, 2022	62.13	62.37	60.79	60.82
7566	NASDAQ	CBSH	Wed, Jun 8, 2022	62.56	62.97	62.14	62.43
7565	NASDAQ	CBSH	Tue, Jun 7, 2022	62.00	63.09	61.73	63.04
7564	NASDAQ	CBSH	Mon, Jun 6, 2022	62.08	62.96	61.68	62.34
7563	NASDAQ	CBSH	Fri, Jun 3, 2022	62.62	62.84	62.02	62.16
7562	NASDAQ	CBSH	Thu, Jun 2, 2022	61.79	62.92	61.04	62.90
7561	NASDAQ	CBSH	Wed, Jun 1, 2022	62.59	62.97	60.90	61.76
7560	NASDAQ	CBSH	Tue, May 31, 2022	61.85	63.07	61.40	62.75
7559	NASDAQ	CBSH	Fri, May 27, 2022	61.72	62.36	61.43	62.36
7558	NASDAQ	CBSH	Thu, May 26, 2022	60.81	62.40	60.76	61.83
7557	NASDAQ	CBSH	Wed, May 25, 2022	60.13	61.23	59.72	60.54
7556	NASDAQ	CBSH	Tue, May 24, 2022	60.31	60.69	59.12	60.12
7555	NASDAQ	CBSH	Mon, May 23, 2022	60.36	61.09	59.86	60.63
7554	NASDAQ	CBSH	Fri, May 20, 2022	60.01	60.36	58.28	59.44
7553	NASDAQ	CBSH	Thu, May 19, 2022	60.35	60.91	59.46	59.70
7552	NASDAQ	CBSH	Wed, May 18, 2022	61.71	62.41	60.66	60.93
7551	NASDAQ	CBSH	Tue, May 17, 2022	61.32	62.29	60.90	62.21
7550	NASDAQ	CBSH	Mon, May 16, 2022	60.69	61.24	60.05	60.69
7549	NASDAQ	CBSH	Fri, May 13, 2022	61.10	61.65	60.11	60.72
7548	NASDAQ	CBSH	Thu, May 12, 2022	60.11	61.03	59.67	60.82
7547	NASDAQ	CBSH	Wed, May 11, 2022	61.33	62.29	60.02	60.24
7546	NASDAQ	CBSH	Tue, May 10, 2022	62.68	63.08	60.73	61.45
7545	NASDAQ	CBSH	Mon, May 9, 2022	62.68	63.16	62.27	62.49
7544	NASDAQ	CBSH	Fri, May 6, 2022	63.62	64.10	62.78	63.29
7543	NASDAQ	CBSH	Thu, May 5, 2022	64.20	64.39	62.91	63.62
7542	NASDAQ	CBSH	Wed, May 4, 2022	63.37	65.04	62.81	64.86
7541	NASDAQ	CBSH	Tue, May 3, 2022	62.69	63.58	61.59	63.35
7540	NASDAQ	CBSH	Mon, May 2, 2022	62.38	63.50	61.50	62.68
7539	NASDAQ	CBSH	Fri, Apr 29, 2022	63.25	63.57	61.86	62.01
7538	NASDAQ	CBSH	Thu, Apr 28, 2022	63.05	63.59	62.50	63.39
7537	NASDAQ	CBSH	Wed, Apr 27, 2022	63.07	63.63	62.66	62.82
7536	NASDAQ	CBSH	Tue, Apr 26, 2022	64.27	65.02	63.08	63.08
7535	NASDAQ	CBSH	Mon, Apr 25, 2022	64.54	65.21	63.51	65.18
7534	NASDAQ	CBSH	Fri, Apr 22, 2022	66.37	66.37	64.72	64.85
7533	NASDAQ	CBSH	Thu, Apr 21, 2022	66.99	67.41	65.86	66.20
7532	NASDAQ	CBSH	Wed, Apr 20, 2022	66.12	67.20	65.91	66.26
7531	NASDAQ	CBSH	Tue, Apr 19, 2022	64.66	66.10	63.56	65.87
7530	NASDAQ	CBSH	Mon, Apr 18, 2022	64.29	64.75	63.59	63.92
7529	NASDAQ	CBSH	Thu, Apr 14, 2022	63.97	64.76	63.33	63.80
7528	NASDAQ	CBSH	Wed, Apr 13, 2022	62.54	64.05	62.00	64.00
7527	NASDAQ	CBSH	Tue, Apr 12, 2022	63.36	63.94	62.29	62.63
7526	NASDAQ	CBSH	Mon, Apr 11, 2022	63.12	64.15	63.04	63.45
7525	NASDAQ	CBSH	Fri, Apr 8, 2022	63.45	63.71	62.90	62.98
7524	NASDAQ	CBSH	Thu, Apr 7, 2022	64.60	64.60	63.00	63.37
7523	NASDAQ	CBSH	Wed, Apr 6, 2022	63.74	64.96	63.58	64.41
7522	NASDAQ	CBSH	Tue, Apr 5, 2022	62.85	64.96	62.85	63.87
7521	NASDAQ	CBSH	Mon, Apr 4, 2022	64.73	64.73	63.26	64.37
7520	NASDAQ	CBSH	Fri, Apr 1, 2022	65.52	65.84	64.68	64.96
7519	NASDAQ	CBSH	Thu, Mar 31, 2022	65.42	66.14	64.93	64.93
7518	NASDAQ	CBSH	Wed, Mar 30, 2022	66.59	66.80	65.05	65.61
7517	NASDAQ	CBSH	Tue, Mar 29, 2022	66.12	67.04	65.92	66.59
7516	NASDAQ	CBSH	Mon, Mar 28, 2022	65.71	65.88	64.90	65.83
7515	NASDAQ	CBSH	Fri, Mar 25, 2022	65.08	66.12	64.95	66.09
7514	NASDAQ	CBSH	Thu, Mar 24, 2022	64.62	65.08	64.08	64.89
7513	NASDAQ	CBSH	Wed, Mar 23, 2022	65.49	65.56	64.20	64.25
7512	NASDAQ	CBSH	Tue, Mar 22, 2022	65.66	66.58	65.39	65.85
7511	NASDAQ	CBSH	Mon, Mar 21, 2022	66.13	66.21	64.63	65.43
7510	NASDAQ	CBSH	Fri, Mar 18, 2022	65.20	65.20	63.70	64.52
7509	NASDAQ	CBSH	Thu, Mar 17, 2022	65.17	65.68	64.45	65.41
7508	NASDAQ	CBSH	Wed, Mar 16, 2022	65.23	66.47	64.81	65.91
7507	NASDAQ	CBSH	Tue, Mar 15, 2022	64.83	65.27	64.16	64.91
7506	NASDAQ	CBSH	Mon, Mar 14, 2022	64.79	66.10	64.21	64.52
7505	NASDAQ	CBSH	Fri, Mar 11, 2022	64.54	65.50	64.03	64.34
7504	NASDAQ	CBSH	Thu, Mar 10, 2022	63.68	64.68	63.48	63.99
7503	NASDAQ	CBSH	Wed, Mar 9, 2022	64.24	64.87	63.85	64.42
7502	NASDAQ	CBSH	Tue, Mar 8, 2022	63.35	64.25	62.49	62.56
7501	NASDAQ	CBSH	Mon, Mar 7, 2022	62.35	64.01	62.28	62.69
7500	NASDAQ	CBSH	Fri, Mar 4, 2022	63.65	63.99	62.06	62.94
7499	NASDAQ	CBSH	Thu, Mar 3, 2022	64.75	65.23	64.32	64.85
7498	NASDAQ	CBSH	Wed, Mar 2, 2022	62.78	65.39	62.76	64.62
7497	NASDAQ	CBSH	Tue, Mar 1, 2022	64.58	64.65	61.56	62.29
7496	NASDAQ	CBSH	Mon, Feb 28, 2022	63.52	65.33	62.74	65.11
7495	NASDAQ	CBSH	Fri, Feb 25, 2022	62.78	65.11	62.78	64.93
7494	NASDAQ	CBSH	Thu, Feb 24, 2022	61.46	62.39	60.32	62.11
7493	NASDAQ	CBSH	Wed, Feb 23, 2022	64.34	64.93	62.98	63.30
7492	NASDAQ	CBSH	Tue, Feb 22, 2022	64.22	64.81	63.67	63.99
7491	NASDAQ	CBSH	Fri, Feb 18, 2022	64.35	65.40	64.23	64.57
7490	NASDAQ	CBSH	Thu, Feb 17, 2022	64.96	64.98	64.05	64.31
7489	NASDAQ	CBSH	Wed, Feb 16, 2022	64.43	65.75	64.43	65.40
7488	NASDAQ	CBSH	Tue, Feb 15, 2022	64.83	65.66	64.51	65.12
7487	NASDAQ	CBSH	Mon, Feb 14, 2022	65.30	65.91	64.18	64.33
7486	NASDAQ	CBSH	Fri, Feb 11, 2022	64.55	66.10	64.41	65.00
7485	NASDAQ	CBSH	Thu, Feb 10, 2022	65.17	65.67	64.54	64.77
7484	NASDAQ	CBSH	Wed, Feb 9, 2022	65.32	65.95	64.94	65.22
7483	NASDAQ	CBSH	Tue, Feb 8, 2022	64.58	65.89	64.58	65.61
7482	NASDAQ	CBSH	Mon, Feb 7, 2022	63.58	64.28	63.28	63.90
7481	NASDAQ	CBSH	Fri, Feb 4, 2022	63.07	64.05	62.92	63.56
7480	NASDAQ	CBSH	Thu, Feb 3, 2022	63.22	63.66	62.46	62.71
7479	NASDAQ	CBSH	Wed, Feb 2, 2022	63.58	63.68	62.69	63.10
7478	NASDAQ	CBSH	Tue, Feb 1, 2022	62.43	63.82	61.94	63.69
7477	NASDAQ	CBSH	Mon, Jan 31, 2022	61.13	62.72	60.69	62.50
7476	NASDAQ	CBSH	Fri, Jan 28, 2022	60.76	61.66	60.12	61.64
7475	NASDAQ	CBSH	Thu, Jan 27, 2022	62.10	63.15	60.41	60.75
7474	NASDAQ	CBSH	Wed, Jan 26, 2022	62.80	63.74	60.96	61.89
7473	NASDAQ	CBSH	Tue, Jan 25, 2022	62.91	63.43	61.32	62.65
7472	NASDAQ	CBSH	Mon, Jan 24, 2022	60.69	63.41	60.63	63.23
7471	NASDAQ	CBSH	Fri, Jan 21, 2022	62.39	63.37	61.55	61.68
7470	NASDAQ	CBSH	Thu, Jan 20, 2022	64.16	64.91	62.47	62.50
7469	NASDAQ	CBSH	Wed, Jan 19, 2022	66.69	66.69	63.94	63.97
7468	NASDAQ	CBSH	Tue, Jan 18, 2022	67.56	67.77	66.14	66.36
7467	NASDAQ	CBSH	Fri, Jan 14, 2022	65.75	67.71	65.20	67.57
7466	NASDAQ	CBSH	Thu, Jan 13, 2022	66.29	66.89	66.04	66.14
7465	NASDAQ	CBSH	Wed, Jan 12, 2022	66.39	66.84	65.72	66.19
7464	NASDAQ	CBSH	Tue, Jan 11, 2022	66.88	66.88	65.54	66.52
7463	NASDAQ	CBSH	Mon, Jan 10, 2022	67.00	67.09	66.17	66.59
7462	NASDAQ	CBSH	Fri, Jan 7, 2022	65.67	66.65	65.17	66.55
7461	NASDAQ	CBSH	Thu, Jan 6, 2022	64.45	65.49	64.30	65.33
7460	NASDAQ	CBSH	Wed, Jan 5, 2022	64.62	65.02	63.73	63.78
7459	NASDAQ	CBSH	Tue, Jan 4, 2022	63.04	65.01	63.04	64.52
7458	NASDAQ	CBSH	Mon, Jan 3, 2022	62.78	63.49	62.22	62.99
7457	NASDAQ	CBSH	Fri, Dec 31, 2021	62.55	62.81	62.29	62.35
7456	NASDAQ	CBSH	Thu, Dec 30, 2021	62.68	63.30	62.41	62.51
7455	NASDAQ	CBSH	Wed, Dec 29, 2021	62.63	63.01	61.90	62.71
7454	NASDAQ	CBSH	Tue, Dec 28, 2021	62.13	62.75	61.73	62.43
7453	NASDAQ	CBSH	Mon, Dec 27, 2021	61.67	61.98	61.06	61.98
7452	NASDAQ	CBSH	Thu, Dec 23, 2021	61.79	62.40	61.32	61.78
7451	NASDAQ	CBSH	Wed, Dec 22, 2021	60.89	61.41	60.61	61.37
7450	NASDAQ	CBSH	Tue, Dec 21, 2021	60.77	61.50	60.71	60.95
7449	NASDAQ	CBSH	Mon, Dec 20, 2021	60.84	61.51	59.46	60.15
7448	NASDAQ	CBSH	Fri, Dec 17, 2021	62.30	62.82	61.33	61.69
7447	NASDAQ	CBSH	Thu, Dec 16, 2021	62.45	63.18	62.02	62.44
7446	NASDAQ	CBSH	Wed, Dec 15, 2021	61.86	62.34	61.37	61.94
7445	NASDAQ	CBSH	Tue, Dec 14, 2021	61.51	63.07	61.51	61.70
7444	NASDAQ	CBSH	Mon, Dec 13, 2021	61.72	61.94	61.15	61.42
7443	NASDAQ	CBSH	Fri, Dec 10, 2021	61.91	62.12	60.97	61.97
7442	NASDAQ	CBSH	Thu, Dec 9, 2021	61.71	62.10	61.26	61.76
7441	NASDAQ	CBSH	Wed, Dec 8, 2021	62.09	62.43	61.71	62.06
7440	NASDAQ	CBSH	Tue, Dec 7, 2021	63.03	63.13	61.78	62.24
7439	NASDAQ	CBSH	Mon, Dec 6, 2021	61.14	63.22	61.14	62.41
7438	NASDAQ	CBSH	Fri, Dec 3, 2021	60.69	60.93	59.54	60.03
7437	NASDAQ	CBSH	Thu, Dec 2, 2021	59.90	61.83	59.14	60.69
7436	NASDAQ	CBSH	Wed, Dec 1, 2021	60.05	61.74	59.15	59.18
7435	NASDAQ	CBSH	Tue, Nov 30, 2021	60.68	61.19	60.14	60.30
7434	NASDAQ	CBSH	Mon, Nov 29, 2021	61.86	61.96	60.97	61.41
7433	NASDAQ	CBSH	Fri, Nov 26, 2021	62.05	63.71	60.68	60.95
7432	NASDAQ	CBSH	Wed, Nov 24, 2021	64.01	64.55	63.54	63.98
7431	NASDAQ	CBSH	Tue, Nov 23, 2021	63.73	64.34	63.73	64.24
7430	NASDAQ	CBSH	Mon, Nov 22, 2021	62.87	64.25	62.87	63.73
7429	NASDAQ	CBSH	Fri, Nov 19, 2021	62.52	62.83	61.95	62.46
7428	NASDAQ	CBSH	Thu, Nov 18, 2021	63.19	63.51	62.89	63.11
7427	NASDAQ	CBSH	Wed, Nov 17, 2021	64.18	64.18	62.61	63.31
7426	NASDAQ	CBSH	Tue, Nov 16, 2021	63.89	64.10	63.44	63.72
7425	NASDAQ	CBSH	Mon, Nov 15, 2021	64.01	64.41	63.82	63.91
7424	NASDAQ	CBSH	Fri, Nov 12, 2021	63.96	64.28	63.27	63.57
7423	NASDAQ	CBSH	Thu, Nov 11, 2021	64.01	64.39	63.18	63.85
7422	NASDAQ	CBSH	Wed, Nov 10, 2021	63.31	64.01	63.31	63.92
7421	NASDAQ	CBSH	Tue, Nov 9, 2021	63.17	63.61	62.63	63.22
7420	NASDAQ	CBSH	Mon, Nov 8, 2021	63.41	64.35	63.40	63.62
7419	NASDAQ	CBSH	Fri, Nov 5, 2021	63.81	64.62	63.66	63.92
7418	NASDAQ	CBSH	Thu, Nov 4, 2021	64.39	64.39	63.03	63.37
7417	NASDAQ	CBSH	Wed, Nov 3, 2021	62.46	64.86	62.08	64.58
7416	NASDAQ	CBSH	Tue, Nov 2, 2021	62.71	63.16	60.75	62.75
7415	NASDAQ	CBSH	Mon, Nov 1, 2021	61.11	62.74	60.48	62.65
7414	NASDAQ	CBSH	Fri, Oct 29, 2021	60.85	61.38	60.84	60.91
7413	NASDAQ	CBSH	Thu, Oct 28, 2021	60.05	60.95	60.00	60.80
7412	NASDAQ	CBSH	Wed, Oct 27, 2021	61.67	61.67	59.84	59.89
7411	NASDAQ	CBSH	Tue, Oct 26, 2021	62.65	62.65	61.93	62.10
7410	NASDAQ	CBSH	Mon, Oct 25, 2021	62.78	62.85	62.28	62.53
7409	NASDAQ	CBSH	Fri, Oct 22, 2021	61.68	62.54	61.67	62.33
7408	NASDAQ	CBSH	Thu, Oct 21, 2021	62.52	62.52	61.44	61.69
7407	NASDAQ	CBSH	Wed, Oct 20, 2021	61.87	62.60	61.40	62.60
7406	NASDAQ	CBSH	Tue, Oct 19, 2021	61.62	62.29	61.18	61.66
7405	NASDAQ	CBSH	Mon, Oct 18, 2021	61.19	62.20	61.19	61.85
7404	NASDAQ	CBSH	Fri, Oct 15, 2021	61.75	62.05	61.45	61.54
7403	NASDAQ	CBSH	Thu, Oct 14, 2021	60.35	61.19	60.00	61.18
7402	NASDAQ	CBSH	Wed, Oct 13, 2021	60.33	60.44	58.82	59.82
7401	NASDAQ	CBSH	Tue, Oct 12, 2021	60.31	60.69	59.97	60.16
7400	NASDAQ	CBSH	Mon, Oct 11, 2021	61.83	61.95	60.51	60.54
7399	NASDAQ	CBSH	Fri, Oct 8, 2021	61.75	61.90	61.38	61.66
7398	NASDAQ	CBSH	Thu, Oct 7, 2021	61.64	61.89	61.38	61.70
7397	NASDAQ	CBSH	Wed, Oct 6, 2021	60.84	61.29	59.76	60.93
7396	NASDAQ	CBSH	Tue, Oct 5, 2021	61.44	61.94	60.88	61.07
7395	NASDAQ	CBSH	Mon, Oct 4, 2021	61.38	61.73	60.52	61.25
7394	NASDAQ	CBSH	Fri, Oct 1, 2021	60.47	61.70	59.73	61.26
7393	NASDAQ	CBSH	Thu, Sep 30, 2021	61.70	61.70	60.18	60.19
7392	NASDAQ	CBSH	Wed, Sep 29, 2021	60.87	61.64	60.47	61.40
7391	NASDAQ	CBSH	Tue, Sep 28, 2021	59.81	61.67	59.71	60.88
7390	NASDAQ	CBSH	Mon, Sep 27, 2021	59.95	61.31	59.95	60.96
7389	NASDAQ	CBSH	Fri, Sep 24, 2021	58.64	59.54	58.37	59.36
7388	NASDAQ	CBSH	Thu, Sep 23, 2021	57.95	59.20	57.66	58.82
7387	NASDAQ	CBSH	Wed, Sep 22, 2021	57.47	57.94	56.91	57.48
7386	NASDAQ	CBSH	Tue, Sep 21, 2021	57.41	57.69	56.84	57.04
7385	NASDAQ	CBSH	Mon, Sep 20, 2021	56.32	57.23	56.06	57.15
7384	NASDAQ	CBSH	Fri, Sep 17, 2021	57.46	57.92	57.16	57.53
7383	NASDAQ	CBSH	Thu, Sep 16, 2021	58.03	58.14	56.81	57.34
7382	NASDAQ	CBSH	Wed, Sep 15, 2021	57.53	58.33	57.53	57.76
7381	NASDAQ	CBSH	Tue, Sep 14, 2021	58.71	58.93	57.16	57.37
7380	NASDAQ	CBSH	Mon, Sep 13, 2021	59.00	59.60	58.46	58.63
7379	NASDAQ	CBSH	Fri, Sep 10, 2021	59.63	59.67	58.62	58.69
7378	NASDAQ	CBSH	Thu, Sep 9, 2021	59.33	60.17	59.18	59.46
7377	NASDAQ	CBSH	Wed, Sep 8, 2021	59.78	60.05	59.39	59.56
7376	NASDAQ	CBSH	Tue, Sep 7, 2021	61.07	61.54	59.92	60.02
7375	NASDAQ	CBSH	Fri, Sep 3, 2021	61.24	61.54	60.93	60.93
7374	NASDAQ	CBSH	Thu, Sep 2, 2021	60.60	61.38	60.51	61.25
7373	NASDAQ	CBSH	Wed, Sep 1, 2021	61.27	61.40	60.47	60.62
7372	NASDAQ	CBSH	Tue, Aug 31, 2021	60.94	61.41	60.62	61.09
7371	NASDAQ	CBSH	Mon, Aug 30, 2021	61.21	61.28	60.40	60.62
7370	NASDAQ	CBSH	Fri, Aug 27, 2021	60.23	61.27	60.14	61.26
7369	NASDAQ	CBSH	Thu, Aug 26, 2021	61.23	61.48	60.07	60.12
7368	NASDAQ	CBSH	Wed, Aug 25, 2021	60.87	61.89	60.82	61.27
7367	NASDAQ	CBSH	Tue, Aug 24, 2021	60.91	61.16	60.52	60.87
7366	NASDAQ	CBSH	Mon, Aug 23, 2021	60.36	61.06	60.36	60.71
7365	NASDAQ	CBSH	Fri, Aug 20, 2021	59.48	60.71	59.23	60.39
7364	NASDAQ	CBSH	Thu, Aug 19, 2021	59.11	59.94	58.93	59.36
7363	NASDAQ	CBSH	Wed, Aug 18, 2021	59.82	60.55	59.48	59.55
7362	NASDAQ	CBSH	Tue, Aug 17, 2021	60.34	60.73	59.78	60.17
7361	NASDAQ	CBSH	Mon, Aug 16, 2021	60.41	60.91	59.88	60.75
7360	NASDAQ	CBSH	Fri, Aug 13, 2021	61.29	61.64	60.56	60.71
7359	NASDAQ	CBSH	Thu, Aug 12, 2021	62.56	62.56	61.33	61.44
7358	NASDAQ	CBSH	Wed, Aug 11, 2021	61.56	62.14	61.30	62.09
7357	NASDAQ	CBSH	Tue, Aug 10, 2021	61.13	61.77	61.00	61.51
7356	NASDAQ	CBSH	Mon, Aug 9, 2021	61.11	61.84	60.51	61.30
7355	NASDAQ	CBSH	Fri, Aug 6, 2021	60.22	61.40	60.22	61.18
7354	NASDAQ	CBSH	Thu, Aug 5, 2021	59.34	59.98	59.04	59.56
7353	NASDAQ	CBSH	Wed, Aug 4, 2021	58.57	59.20	58.29	59.04
7352	NASDAQ	CBSH	Tue, Aug 3, 2021	60.51	60.67	58.71	59.17
7351	NASDAQ	CBSH	Mon, Aug 2, 2021	61.37	62.51	60.26	60.28
7350	NASDAQ	CBSH	Fri, Jul 30, 2021	61.79	62.79	61.04	61.10
7349	NASDAQ	CBSH	Thu, Jul 29, 2021	62.71	63.11	61.26	62.03
7348	NASDAQ	CBSH	Wed, Jul 28, 2021	62.77	63.25	61.93	62.33
7347	NASDAQ	CBSH	Tue, Jul 27, 2021	61.74	62.88	61.10	62.59
7346	NASDAQ	CBSH	Mon, Jul 26, 2021	62.11	63.03	62.11	62.39
7345	NASDAQ	CBSH	Fri, Jul 23, 2021	61.19	62.19	61.19	62.05
7344	NASDAQ	CBSH	Thu, Jul 22, 2021	63.38	63.38	60.55	61.06
7343	NASDAQ	CBSH	Wed, Jul 21, 2021	62.93	64.54	61.72	62.88
7342	NASDAQ	CBSH	Tue, Jul 20, 2021	61.32	63.78	61.32	62.49
7341	NASDAQ	CBSH	Mon, Jul 19, 2021	61.70	62.97	61.04	61.32
7340	NASDAQ	CBSH	Fri, Jul 16, 2021	64.32	64.49	62.77	62.80
7339	NASDAQ	CBSH	Thu, Jul 15, 2021	62.17	64.03	62.05	63.80
7338	NASDAQ	CBSH	Wed, Jul 14, 2021	62.63	63.43	62.08	62.63
7337	NASDAQ	CBSH	Tue, Jul 13, 2021	63.49	63.53	62.39	62.73
7336	NASDAQ	CBSH	Mon, Jul 12, 2021	63.12	63.84	62.82	63.72
7335	NASDAQ	CBSH	Fri, Jul 9, 2021	62.60	63.88	62.40	63.80
7334	NASDAQ	CBSH	Thu, Jul 8, 2021	61.63	62.46	61.16	61.54
7333	NASDAQ	CBSH	Wed, Jul 7, 2021	62.46	63.52	62.37	62.59
7332	NASDAQ	CBSH	Tue, Jul 6, 2021	64.57	64.58	62.82	63.04
7331	NASDAQ	CBSH	Fri, Jul 2, 2021	64.88	64.97	64.36	64.84
7330	NASDAQ	CBSH	Thu, Jul 1, 2021	64.74	65.38	64.23	64.88
7329	NASDAQ	CBSH	Wed, Jun 30, 2021	64.07	64.87	64.00	64.41
7328	NASDAQ	CBSH	Tue, Jun 29, 2021	64.53	65.51	64.11	64.34
7327	NASDAQ	CBSH	Mon, Jun 28, 2021	65.06	65.25	63.85	64.20
7326	NASDAQ	CBSH	Fri, Jun 25, 2021	64.28	66.01	64.21	65.50
7325	NASDAQ	CBSH	Thu, Jun 24, 2021	63.54	64.20	63.03	64.15
7324	NASDAQ	CBSH	Wed, Jun 23, 2021	63.74	64.21	63.46	63.60
7323	NASDAQ	CBSH	Tue, Jun 22, 2021	63.65	64.15	62.78	63.74
7322	NASDAQ	CBSH	Mon, Jun 21, 2021	62.02	63.47	61.57	63.40
7321	NASDAQ	CBSH	Fri, Jun 18, 2021	62.14	62.72	61.06	61.09
7320	NASDAQ	CBSH	Thu, Jun 17, 2021	65.93	65.93	63.01	63.08
7319	NASDAQ	CBSH	Wed, Jun 16, 2021	64.94	65.95	64.00	65.52
7318	NASDAQ	CBSH	Tue, Jun 15, 2021	64.50	66.20	64.24	65.26
7317	NASDAQ	CBSH	Mon, Jun 14, 2021	65.00	65.18	63.83	64.26
7316	NASDAQ	CBSH	Fri, Jun 11, 2021	64.90	65.50	64.76	64.98
7315	NASDAQ	CBSH	Thu, Jun 10, 2021	66.60	67.36	64.60	64.68
7314	NASDAQ	CBSH	Wed, Jun 9, 2021	65.43	66.13	64.83	65.82
7313	NASDAQ	CBSH	Tue, Jun 8, 2021	65.85	66.06	65.12	65.82
7312	NASDAQ	CBSH	Mon, Jun 7, 2021	66.67	66.97	65.88	66.02
7311	NASDAQ	CBSH	Fri, Jun 4, 2021	66.31	66.49	65.91	66.34
7310	NASDAQ	CBSH	Thu, Jun 3, 2021	66.88	67.52	66.47	66.56
7309	NASDAQ	CBSH	Wed, Jun 2, 2021	67.88	67.88	66.95	67.02
7308	NASDAQ	CBSH	Tue, Jun 1, 2021	67.72	67.96	67.00	67.48
7307	NASDAQ	CBSH	Fri, May 28, 2021	67.12	67.39	66.45	67.28
7306	NASDAQ	CBSH	Thu, May 27, 2021	67.56	67.90	66.97	67.12
7305	NASDAQ	CBSH	Wed, May 26, 2021	66.26	67.13	65.77	66.74
7304	NASDAQ	CBSH	Tue, May 25, 2021	67.44	67.80	66.20	66.40
7303	NASDAQ	CBSH	Mon, May 24, 2021	68.21	68.21	67.05	67.50
7302	NASDAQ	CBSH	Fri, May 21, 2021	67.74	68.76	67.56	68.15
7301	NASDAQ	CBSH	Thu, May 20, 2021	66.94	67.51	66.71	67.27
7300	NASDAQ	CBSH	Wed, May 19, 2021	66.79	67.47	66.07	67.47
7299	NASDAQ	CBSH	Tue, May 18, 2021	68.72	69.12	67.45	67.49
7298	NASDAQ	CBSH	Mon, May 17, 2021	68.90	69.21	68.49	68.93
7297	NASDAQ	CBSH	Fri, May 14, 2021	69.03	69.38	68.30	69.21
7296	NASDAQ	CBSH	Thu, May 13, 2021	66.14	69.02	66.14	68.45
7295	NASDAQ	CBSH	Wed, May 12, 2021	69.03	69.10	66.31	66.39
7294	NASDAQ	CBSH	Tue, May 11, 2021	68.45	69.46	67.98	68.22
7293	NASDAQ	CBSH	Mon, May 10, 2021	69.60	70.13	68.80	68.82
7292	NASDAQ	CBSH	Fri, May 7, 2021	68.67	69.34	68.24	69.10
7291	NASDAQ	CBSH	Thu, May 6, 2021	68.97	69.78	67.68	69.75
7290	NASDAQ	CBSH	Wed, May 5, 2021	68.84	69.10	67.98	68.99
7289	NASDAQ	CBSH	Tue, May 4, 2021	67.47	68.80	67.01	68.80
7288	NASDAQ	CBSH	Mon, May 3, 2021	68.05	68.17	66.45	67.66
7287	NASDAQ	CBSH	Fri, Apr 30, 2021	67.98	68.64	67.08	67.22
7286	NASDAQ	CBSH	Thu, Apr 29, 2021	67.32	68.90	67.32	68.56
7285	NASDAQ	CBSH	Wed, Apr 28, 2021	67.49	67.63	66.47	67.04
7284	NASDAQ	CBSH	Tue, Apr 27, 2021	67.56	67.76	66.91	67.34
7283	NASDAQ	CBSH	Mon, Apr 26, 2021	67.28	67.60	66.91	67.08
7282	NASDAQ	CBSH	Fri, Apr 23, 2021	65.05	67.25	64.49	66.71
7281	NASDAQ	CBSH	Thu, Apr 22, 2021	65.57	65.68	64.53	64.68
7280	NASDAQ	CBSH	Wed, Apr 21, 2021	64.60	66.07	64.60	65.78
7279	NASDAQ	CBSH	Tue, Apr 20, 2021	65.96	65.96	64.16	64.34
7278	NASDAQ	CBSH	Mon, Apr 19, 2021	66.94	67.00	65.65	66.20
7277	NASDAQ	CBSH	Fri, Apr 16, 2021	66.08	66.90	65.98	66.64
7276	NASDAQ	CBSH	Thu, Apr 15, 2021	65.76	66.35	64.99	66.29
7275	NASDAQ	CBSH	Wed, Apr 14, 2021	65.54	66.97	65.41	66.58
7274	NASDAQ	CBSH	Tue, Apr 13, 2021	67.17	67.24	65.65	65.90
7273	NASDAQ	CBSH	Mon, Apr 12, 2021	67.28	67.85	67.12	67.42
7272	NASDAQ	CBSH	Fri, Apr 9, 2021	67.09	67.14	66.45	67.09
7271	NASDAQ	CBSH	Thu, Apr 8, 2021	66.64	66.86	65.81	66.50
7270	NASDAQ	CBSH	Wed, Apr 7, 2021	67.50	67.72	66.52	67.00
7269	NASDAQ	CBSH	Tue, Apr 6, 2021	67.30	67.63	66.57	67.15
7268	NASDAQ	CBSH	Mon, Apr 5, 2021	67.28	67.62	66.64	67.18
7267	NASDAQ	CBSH	Thu, Apr 1, 2021	65.69	66.68	65.44	66.57
7266	NASDAQ	CBSH	Wed, Mar 31, 2021	66.63	67.34	66.16	66.18
7265	NASDAQ	CBSH	Tue, Mar 30, 2021	66.67	67.70	66.67	67.12
7264	NASDAQ	CBSH	Mon, Mar 29, 2021	66.88	67.55	65.15	66.19
7263	NASDAQ	CBSH	Fri, Mar 26, 2021	66.77	67.67	66.22	67.66
7262	NASDAQ	CBSH	Thu, Mar 25, 2021	64.23	66.12	63.76	65.92
7261	NASDAQ	CBSH	Wed, Mar 24, 2021	65.47	66.49	64.40	64.44
7260	NASDAQ	CBSH	Tue, Mar 23, 2021	65.76	66.25	64.78	64.89
7259	NASDAQ	CBSH	Mon, Mar 22, 2021	68.12	68.34	66.19	66.40
7258	NASDAQ	CBSH	Fri, Mar 19, 2021	68.42	69.51	67.72	68.55
7257	NASDAQ	CBSH	Thu, Mar 18, 2021	69.72	71.75	68.71	69.04
7256	NASDAQ	CBSH	Wed, Mar 17, 2021	68.51	69.56	68.51	69.36
7255	NASDAQ	CBSH	Tue, Mar 16, 2021	68.74	68.88	67.48	68.71
7254	NASDAQ	CBSH	Mon, Mar 15, 2021	70.02	70.02	68.32	69.12
7253	NASDAQ	CBSH	Fri, Mar 12, 2021	68.91	70.13	68.27	69.73
7252	NASDAQ	CBSH	Thu, Mar 11, 2021	67.84	68.92	67.60	68.25
7251	NASDAQ	CBSH	Wed, Mar 10, 2021	67.92	68.40	67.47	68.28
7250	NASDAQ	CBSH	Tue, Mar 9, 2021	67.35	68.54	65.94	67.38
7249	NASDAQ	CBSH	Mon, Mar 8, 2021	67.36	68.54	66.95	68.17
7248	NASDAQ	CBSH	Fri, Mar 5, 2021	65.41	66.91	64.54	66.63
7247	NASDAQ	CBSH	Thu, Mar 4, 2021	65.35	66.43	64.01	64.54
7246	NASDAQ	CBSH	Wed, Mar 3, 2021	64.67	66.44	64.62	65.36
7245	NASDAQ	CBSH	Tue, Mar 2, 2021	65.03	65.60	63.79	64.23
7244	NASDAQ	CBSH	Mon, Mar 1, 2021	64.95	65.98	64.33	65.67
7243	NASDAQ	CBSH	Fri, Feb 26, 2021	64.97	65.81	63.84	63.95
7242	NASDAQ	CBSH	Thu, Feb 25, 2021	68.01	68.31	65.44	65.58
7241	NASDAQ	CBSH	Wed, Feb 24, 2021	65.57	67.33	64.90	67.14
7240	NASDAQ	CBSH	Tue, Feb 23, 2021	64.34	65.09	63.76	65.00
7239	NASDAQ	CBSH	Mon, Feb 22, 2021	63.92	64.74	63.92	64.14
7238	NASDAQ	CBSH	Fri, Feb 19, 2021	63.43	64.27	63.43	63.89
7237	NASDAQ	CBSH	Thu, Feb 18, 2021	62.95	63.85	62.95	63.22
7236	NASDAQ	CBSH	Wed, Feb 17, 2021	64.26	64.51	63.34	63.55
7235	NASDAQ	CBSH	Tue, Feb 16, 2021	64.09	64.26	63.21	64.11
7234	NASDAQ	CBSH	Fri, Feb 12, 2021	63.28	63.91	62.29	63.41
7233	NASDAQ	CBSH	Thu, Feb 11, 2021	62.27	63.41	62.20	63.11
7232	NASDAQ	CBSH	Wed, Feb 10, 2021	63.92	64.36	62.56	62.65
7231	NASDAQ	CBSH	Tue, Feb 9, 2021	62.57	63.92	62.44	63.78
7230	NASDAQ	CBSH	Mon, Feb 8, 2021	61.69	62.58	61.38	62.56
7229	NASDAQ	CBSH	Fri, Feb 5, 2021	61.46	61.72	60.68	61.38
7228	NASDAQ	CBSH	Thu, Feb 4, 2021	59.31	61.08	59.31	60.92
7227	NASDAQ	CBSH	Wed, Feb 3, 2021	59.02	59.40	58.27	59.16
7226	NASDAQ	CBSH	Tue, Feb 2, 2021	59.30	59.30	58.33	58.92
7225	NASDAQ	CBSH	Mon, Feb 1, 2021	57.80	58.72	57.53	58.66
7224	NASDAQ	CBSH	Fri, Jan 29, 2021	58.79	59.48	57.67	57.75
7223	NASDAQ	CBSH	Thu, Jan 28, 2021	60.13	60.13	58.58	58.65
7222	NASDAQ	CBSH	Wed, Jan 27, 2021	59.87	61.59	59.65	59.94
7221	NASDAQ	CBSH	Tue, Jan 26, 2021	59.76	60.92	59.16	60.49
7220	NASDAQ	CBSH	Mon, Jan 25, 2021	59.15	59.89	58.84	59.27
7219	NASDAQ	CBSH	Fri, Jan 22, 2021	58.74	60.08	58.70	59.94
7218	NASDAQ	CBSH	Thu, Jan 21, 2021	59.50	60.03	58.78	58.91
7217	NASDAQ	CBSH	Wed, Jan 20, 2021	61.44	62.08	58.45	59.46
7216	NASDAQ	CBSH	Tue, Jan 19, 2021	61.13	61.82	60.98	61.44
7215	NASDAQ	CBSH	Fri, Jan 15, 2021	60.81	61.61	60.23	60.90
7214	NASDAQ	CBSH	Thu, Jan 14, 2021	62.13	62.22	61.45	61.77
7213	NASDAQ	CBSH	Wed, Jan 13, 2021	62.03	62.47	61.09	61.44
7212	NASDAQ	CBSH	Tue, Jan 12, 2021	61.79	63.21	61.64	62.42
7211	NASDAQ	CBSH	Mon, Jan 11, 2021	59.77	61.76	59.60	61.57
7210	NASDAQ	CBSH	Fri, Jan 8, 2021	61.06	61.06	59.54	60.51
7209	NASDAQ	CBSH	Thu, Jan 7, 2021	60.47	61.11	59.89	61.00
7208	NASDAQ	CBSH	Wed, Jan 6, 2021	58.95	60.58	58.05	60.04
7207	NASDAQ	CBSH	Tue, Jan 5, 2021	56.85	57.96	56.76	57.47
7206	NASDAQ	CBSH	Mon, Jan 4, 2021	56.89	57.95	55.94	57.08
7205	NASDAQ	CBSH	Thu, Dec 31, 2020	57.13	57.22	56.19	56.75
7204	NASDAQ	CBSH	Wed, Dec 30, 2020	56.72	57.37	56.55	57.00
7203	NASDAQ	CBSH	Tue, Dec 29, 2020	57.85	57.96	56.49	56.74
7202	NASDAQ	CBSH	Mon, Dec 28, 2020	57.50	58.05	57.03	57.81
7201	NASDAQ	CBSH	Thu, Dec 24, 2020	57.82	57.88	56.44	57.34
7200	NASDAQ	CBSH	Wed, Dec 23, 2020	56.53	58.48	56.32	57.56
7199	NASDAQ	CBSH	Tue, Dec 22, 2020	55.51	56.40	55.51	56.12
7198	NASDAQ	CBSH	Mon, Dec 21, 2020	54.34	55.39	53.95	55.38
7197	NASDAQ	CBSH	Fri, Dec 18, 2020	55.79	55.85	54.01	54.18
7196	NASDAQ	CBSH	Thu, Dec 17, 2020	55.77	55.81	55.17	55.73
7195	NASDAQ	CBSH	Wed, Dec 16, 2020	55.70	55.97	54.91	55.78
7194	NASDAQ	CBSH	Tue, Dec 15, 2020	54.72	55.82	54.70	55.58
7193	NASDAQ	CBSH	Mon, Dec 14, 2020	55.35	55.57	54.08	54.40
7192	NASDAQ	CBSH	Fri, Dec 11, 2020	53.98	54.95	53.80	54.41
7191	NASDAQ	CBSH	Thu, Dec 10, 2020	54.24	54.67	54.01	54.54
7190	NASDAQ	CBSH	Wed, Dec 9, 2020	55.19	55.21	54.25	54.81
7189	NASDAQ	CBSH	Tue, Dec 8, 2020	54.08	55.28	54.08	54.86
7188	NASDAQ	CBSH	Mon, Dec 7, 2020	54.40	55.31	54.16	55.02
7187	NASDAQ	CBSH	Fri, Dec 4, 2020	55.41	55.51	54.34	54.84
7186	NASDAQ	CBSH	Thu, Dec 3, 2020	54.66	55.14	54.34	54.75
7185	NASDAQ	CBSH	Wed, Dec 2, 2020	54.92	55.10	53.88	54.66
7184	NASDAQ	CBSH	Tue, Dec 1, 2020	54.46	55.82	54.34	54.53
7183	NASDAQ	CBSH	Mon, Nov 30, 2020	55.89	56.19	54.19	54.27
7182	NASDAQ	CBSH	Fri, Nov 27, 2020	56.98	56.98	55.59	55.98
7181	NASDAQ	CBSH	Wed, Nov 25, 2020	56.69	57.00	55.50	56.82
7180	NASDAQ	CBSH	Tue, Nov 24, 2020	56.56	57.64	56.53	57.38
7179	NASDAQ	CBSH	Mon, Nov 23, 2020	57.46	57.46	55.78	56.05
7178	NASDAQ	CBSH	Fri, Nov 20, 2020	56.08	56.70	55.73	56.53
7177	NASDAQ	CBSH	Thu, Nov 19, 2020	55.70	56.48	55.38	56.43
7176	NASDAQ	CBSH	Wed, Nov 18, 2020	57.40	57.72	55.94	56.03
7175	NASDAQ	CBSH	Tue, Nov 17, 2020	57.41	58.00	56.93	57.42
7174	NASDAQ	CBSH	Mon, Nov 16, 2020	57.59	58.82	57.59	58.22
7173	NASDAQ	CBSH	Fri, Nov 13, 2020	56.05	56.83	55.98	56.57
7172	NASDAQ	CBSH	Thu, Nov 12, 2020	55.48	55.97	55.04	55.64
7171	NASDAQ	CBSH	Wed, Nov 11, 2020	56.51	56.82	54.77	56.39
7170	NASDAQ	CBSH	Tue, Nov 10, 2020	55.96	56.87	54.67	56.44
7169	NASDAQ	CBSH	Mon, Nov 9, 2020	55.94	56.98	53.84	55.63
7168	NASDAQ	CBSH	Fri, Nov 6, 2020	52.50	52.51	51.25	51.43
7167	NASDAQ	CBSH	Thu, Nov 5, 2020	50.69	52.13	50.69	51.85
7166	NASDAQ	CBSH	Wed, Nov 4, 2020	52.79	52.79	50.49	50.53
7165	NASDAQ	CBSH	Tue, Nov 3, 2020	53.71	54.48	52.92	54.18
7164	NASDAQ	CBSH	Mon, Nov 2, 2020	51.45	52.67	51.31	52.54
7163	NASDAQ	CBSH	Fri, Oct 30, 2020	51.16	51.70	50.37	51.21
7162	NASDAQ	CBSH	Thu, Oct 29, 2020	50.09	51.54	49.44	51.27
7161	NASDAQ	CBSH	Wed, Oct 28, 2020	49.63	50.92	49.57	50.29
7160	NASDAQ	CBSH	Tue, Oct 27, 2020	51.56	52.03	50.40	50.46
7159	NASDAQ	CBSH	Mon, Oct 26, 2020	51.95	52.09	51.12	51.85
7158	NASDAQ	CBSH	Fri, Oct 23, 2020	52.30	52.88	51.68	52.46
7157	NASDAQ	CBSH	Thu, Oct 22, 2020	50.26	51.95	50.26	51.88
7156	NASDAQ	CBSH	Wed, Oct 21, 2020	51.12	51.12	49.81	50.45
7155	NASDAQ	CBSH	Tue, Oct 20, 2020	50.79	51.02	49.52	50.05
7154	NASDAQ	CBSH	Mon, Oct 19, 2020	48.38	48.89	47.82	48.14
7153	NASDAQ	CBSH	Fri, Oct 16, 2020	48.42	48.80	47.80	47.96
7152	NASDAQ	CBSH	Thu, Oct 15, 2020	46.94	48.61	46.88	48.16
7151	NASDAQ	CBSH	Wed, Oct 14, 2020	48.25	48.55	47.23	47.29
7150	NASDAQ	CBSH	Tue, Oct 13, 2020	49.75	49.85	48.01	48.04
7149	NASDAQ	CBSH	Mon, Oct 12, 2020	49.79	50.41	49.71	49.97
7148	NASDAQ	CBSH	Fri, Oct 9, 2020	50.47	50.49	49.48	49.78
7147	NASDAQ	CBSH	Thu, Oct 8, 2020	50.04	50.29	49.02	50.23
7146	NASDAQ	CBSH	Wed, Oct 7, 2020	49.40	50.18	49.20	49.67
7145	NASDAQ	CBSH	Tue, Oct 6, 2020	48.37	50.18	48.32	48.79
7144	NASDAQ	CBSH	Mon, Oct 5, 2020	47.31	48.48	47.31	48.33
7143	NASDAQ	CBSH	Fri, Oct 2, 2020	45.28	47.08	45.00	46.81
7142	NASDAQ	CBSH	Thu, Oct 1, 2020	46.15	46.83	45.48	45.96
7141	NASDAQ	CBSH	Wed, Sep 30, 2020	45.67	46.51	45.31	46.31
7140	NASDAQ	CBSH	Tue, Sep 29, 2020	45.12	45.51	44.54	45.39
7139	NASDAQ	CBSH	Mon, Sep 28, 2020	45.27	45.94	44.81	45.75
7138	NASDAQ	CBSH	Fri, Sep 25, 2020	43.77	44.76	43.63	44.48
7137	NASDAQ	CBSH	Thu, Sep 24, 2020	44.06	45.08	43.81	44.23
7136	NASDAQ	CBSH	Wed, Sep 23, 2020	44.70	45.54	43.98	44.01
7135	NASDAQ	CBSH	Tue, Sep 22, 2020	44.89	47.12	44.52	44.65
7134	NASDAQ	CBSH	Mon, Sep 21, 2020	45.29	47.13	44.20	44.75
7133	NASDAQ	CBSH	Fri, Sep 18, 2020	46.70	46.83	45.81	46.18
7132	NASDAQ	CBSH	Thu, Sep 17, 2020	45.83	46.73	45.73	46.61
7131	NASDAQ	CBSH	Wed, Sep 16, 2020	46.05	46.91	45.54	46.39
7130	NASDAQ	CBSH	Tue, Sep 15, 2020	46.81	46.81	45.69	45.94
7129	NASDAQ	CBSH	Mon, Sep 14, 2020	45.55	46.99	45.47	46.55
7128	NASDAQ	CBSH	Fri, Sep 11, 2020	45.73	45.78	44.94	45.44
7127	NASDAQ	CBSH	Thu, Sep 10, 2020	46.83	46.84	45.63	45.69
7126	NASDAQ	CBSH	Wed, Sep 9, 2020	46.89	46.96	45.96	46.48
7125	NASDAQ	CBSH	Tue, Sep 8, 2020	48.70	48.74	46.79	46.79
7124	NASDAQ	CBSH	Fri, Sep 4, 2020	49.53	49.67	48.46	49.39
7123	NASDAQ	CBSH	Thu, Sep 3, 2020	48.60	49.74	48.25	48.48
7122	NASDAQ	CBSH	Wed, Sep 2, 2020	48.28	48.84	48.05	48.68
7121	NASDAQ	CBSH	Tue, Sep 1, 2020	49.08	49.53	48.28	48.47
7120	NASDAQ	CBSH	Mon, Aug 31, 2020	48.77	49.56	48.66	49.01
7119	NASDAQ	CBSH	Fri, Aug 28, 2020	49.96	49.96	48.80	49.02
7118	NASDAQ	CBSH	Thu, Aug 27, 2020	48.91	49.81	48.90	49.52
7117	NASDAQ	CBSH	Wed, Aug 26, 2020	49.17	49.23	48.69	48.88
7116	NASDAQ	CBSH	Tue, Aug 25, 2020	49.63	49.98	48.94	49.30
7115	NASDAQ	CBSH	Mon, Aug 24, 2020	48.70	49.48	48.06	49.42
7114	NASDAQ	CBSH	Fri, Aug 21, 2020	48.19	48.37	47.69	48.12
7113	NASDAQ	CBSH	Thu, Aug 20, 2020	48.45	48.75	48.20	48.37
7112	NASDAQ	CBSH	Wed, Aug 19, 2020	48.97	49.67	48.79	49.01
7111	NASDAQ	CBSH	Tue, Aug 18, 2020	49.86	50.01	48.86	48.97
7110	NASDAQ	CBSH	Mon, Aug 17, 2020	50.17	50.39	49.62	50.01
7109	NASDAQ	CBSH	Fri, Aug 14, 2020	49.52	50.56	49.26	50.16
7108	NASDAQ	CBSH	Thu, Aug 13, 2020	49.99	50.37	49.60	49.90
7107	NASDAQ	CBSH	Wed, Aug 12, 2020	51.01	51.01	49.54	50.28
7106	NASDAQ	CBSH	Tue, Aug 11, 2020	50.21	51.08	50.05	50.23
7105	NASDAQ	CBSH	Mon, Aug 10, 2020	49.36	50.18	49.20	49.37
7104	NASDAQ	CBSH	Fri, Aug 7, 2020	47.93	49.35	47.55	49.31
7103	NASDAQ	CBSH	Thu, Aug 6, 2020	48.32	48.59	47.81	48.05
7102	NASDAQ	CBSH	Wed, Aug 5, 2020	47.72	48.56	47.59	48.42
7101	NASDAQ	CBSH	Tue, Aug 4, 2020	47.13	47.47	46.63	47.26
7100	NASDAQ	CBSH	Mon, Aug 3, 2020	47.14	47.70	46.54	47.31
7099	NASDAQ	CBSH	Fri, Jul 31, 2020	47.02	47.47	46.38	47.11
7098	NASDAQ	CBSH	Thu, Jul 30, 2020	46.84	47.18	45.81	47.17
7097	NASDAQ	CBSH	Wed, Jul 29, 2020	46.57	48.10	46.21	47.82
7096	NASDAQ	CBSH	Tue, Jul 28, 2020	46.89	47.31	46.55	46.65
7095	NASDAQ	CBSH	Mon, Jul 27, 2020	47.79	47.95	46.24	46.80
7094	NASDAQ	CBSH	Fri, Jul 24, 2020	48.79	49.14	47.94	48.01
7093	NASDAQ	CBSH	Thu, Jul 23, 2020	47.18	48.75	47.18	48.42
7092	NASDAQ	CBSH	Wed, Jul 22, 2020	47.30	47.77	46.61	47.08
7091	NASDAQ	CBSH	Tue, Jul 21, 2020	45.26	48.28	45.26	48.01
7090	NASDAQ	CBSH	Mon, Jul 20, 2020	46.09	46.44	45.78	46.06
7089	NASDAQ	CBSH	Fri, Jul 17, 2020	47.45	47.99	46.38	46.45
7088	NASDAQ	CBSH	Thu, Jul 16, 2020	46.86	48.06	46.38	47.59
7087	NASDAQ	CBSH	Wed, Jul 15, 2020	46.56	47.40	46.29	47.03
7086	NASDAQ	CBSH	Tue, Jul 14, 2020	45.84	46.16	44.87	45.63
7085	NASDAQ	CBSH	Mon, Jul 13, 2020	45.87	46.72	45.39	46.16
7084	NASDAQ	CBSH	Fri, Jul 10, 2020	44.48	45.77	44.47	45.72
7083	NASDAQ	CBSH	Thu, Jul 9, 2020	45.72	45.99	44.35	44.50
7082	NASDAQ	CBSH	Wed, Jul 8, 2020	46.21	46.71	45.23	45.99
7081	NASDAQ	CBSH	Tue, Jul 7, 2020	46.87	47.03	46.07	46.14
7080	NASDAQ	CBSH	Mon, Jul 6, 2020	48.70	49.26	47.21	47.43
7079	NASDAQ	CBSH	Thu, Jul 2, 2020	48.88	49.29	47.62	47.79
7078	NASDAQ	CBSH	Wed, Jul 1, 2020	49.01	49.26	47.53	47.63
7077	NASDAQ	CBSH	Tue, Jun 30, 2020	47.51	49.07	47.44	48.93
7076	NASDAQ	CBSH	Mon, Jun 29, 2020	47.84	48.68	47.45	48.12
7075	NASDAQ	CBSH	Fri, Jun 26, 2020	47.96	48.24	46.66	47.08
7074	NASDAQ	CBSH	Thu, Jun 25, 2020	47.38	49.00	47.12	48.88
7073	NASDAQ	CBSH	Wed, Jun 24, 2020	49.03	49.03	47.27	47.54
7072	NASDAQ	CBSH	Tue, Jun 23, 2020	50.83	51.03	49.25	49.29
7071	NASDAQ	CBSH	Mon, Jun 22, 2020	50.64	52.17	49.63	50.06
7070	NASDAQ	CBSH	Fri, Jun 19, 2020	51.24	51.34	49.30	50.87
7069	NASDAQ	CBSH	Thu, Jun 18, 2020	49.96	50.99	49.45	50.45
7068	NASDAQ	CBSH	Wed, Jun 17, 2020	50.66	51.91	50.18	50.35
7067	NASDAQ	CBSH	Tue, Jun 16, 2020	51.73	53.21	50.88	52.02
7066	NASDAQ	CBSH	Mon, Jun 15, 2020	48.36	51.23	48.16	50.83
7065	NASDAQ	CBSH	Fri, Jun 12, 2020	51.54	51.54	48.57	50.14
7064	NASDAQ	CBSH	Thu, Jun 11, 2020	51.89	52.79	49.52	49.70
7063	NASDAQ	CBSH	Wed, Jun 10, 2020	56.05	56.05	53.76	54.10
7062	NASDAQ	CBSH	Tue, Jun 9, 2020	55.38	56.91	55.23	56.30
7061	NASDAQ	CBSH	Mon, Jun 8, 2020	56.75	57.40	55.81	56.54
7060	NASDAQ	CBSH	Fri, Jun 5, 2020	56.66	56.88	54.84	56.15
7059	NASDAQ	CBSH	Thu, Jun 4, 2020	53.53	53.94	52.71	53.87
7058	NASDAQ	CBSH	Wed, Jun 3, 2020	52.98	54.11	52.89	53.72
7057	NASDAQ	CBSH	Tue, Jun 2, 2020	53.02	53.12	51.81	52.31
7056	NASDAQ	CBSH	Mon, Jun 1, 2020	52.93	52.93	51.84	52.25
7055	NASDAQ	CBSH	Fri, May 29, 2020	51.95	52.86	50.83	52.43
7054	NASDAQ	CBSH	Thu, May 28, 2020	54.16	54.30	52.16	52.55
7053	NASDAQ	CBSH	Wed, May 27, 2020	53.46	53.86	52.10	53.66
7052	NASDAQ	CBSH	Tue, May 26, 2020	50.56	52.25	50.22	51.85
7051	NASDAQ	CBSH	Fri, May 22, 2020	49.51	49.75	48.68	48.96
7050	NASDAQ	CBSH	Thu, May 21, 2020	48.65	49.56	48.47	49.40
7049	NASDAQ	CBSH	Wed, May 20, 2020	48.05	49.12	46.75	48.99
7048	NASDAQ	CBSH	Tue, May 19, 2020	48.28	48.88	47.09	47.12
7047	NASDAQ	CBSH	Mon, May 18, 2020	46.60	48.93	46.33	48.57
7046	NASDAQ	CBSH	Fri, May 15, 2020	44.46	44.66	44.04	44.61
7045	NASDAQ	CBSH	Thu, May 14, 2020	42.56	45.53	41.99	45.00
7044	NASDAQ	CBSH	Wed, May 13, 2020	44.89	45.30	42.89	43.60
7043	NASDAQ	CBSH	Tue, May 12, 2020	47.85	47.85	45.56	45.59
7042	NASDAQ	CBSH	Mon, May 11, 2020	47.79	48.13	47.08	47.50
7041	NASDAQ	CBSH	Fri, May 8, 2020	48.29	48.80	48.08	48.42
7040	NASDAQ	CBSH	Thu, May 7, 2020	47.48	48.47	47.05	47.29
7039	NASDAQ	CBSH	Wed, May 6, 2020	48.25	48.36	47.01	47.12
7038	NASDAQ	CBSH	Tue, May 5, 2020	48.75	49.56	47.63	47.77
7037	NASDAQ	CBSH	Mon, May 4, 2020	47.23	48.19	47.01	48.06
7036	NASDAQ	CBSH	Fri, May 1, 2020	49.24	49.44	47.26	47.90
7035	NASDAQ	CBSH	Thu, Apr 30, 2020	51.01	51.06	49.58	50.34
7034	NASDAQ	CBSH	Wed, Apr 29, 2020	49.72	52.43	49.30	51.94
7033	NASDAQ	CBSH	Tue, Apr 28, 2020	46.42	49.58	46.42	48.75
7032	NASDAQ	CBSH	Mon, Apr 27, 2020	46.15	47.67	45.54	47.31
7031	NASDAQ	CBSH	Fri, Apr 24, 2020	46.15	46.59	44.87	45.45
7030	NASDAQ	CBSH	Thu, Apr 23, 2020	45.14	46.41	45.14	45.69
7029	NASDAQ	CBSH	Wed, Apr 22, 2020	46.47	46.94	44.15	45.08
7028	NASDAQ	CBSH	Tue, Apr 21, 2020	45.43	46.13	45.08	45.60
7027	NASDAQ	CBSH	Mon, Apr 20, 2020	46.27	47.94	45.62	46.43
7026	NASDAQ	CBSH	Fri, Apr 17, 2020	46.11	47.63	45.97	47.16
7025	NASDAQ	CBSH	Thu, Apr 16, 2020	44.97	45.16	43.75	44.54
7024	NASDAQ	CBSH	Wed, Apr 15, 2020	45.16	45.88	44.56	44.76
7023	NASDAQ	CBSH	Tue, Apr 14, 2020	46.81	47.53	45.50	46.15
7022	NASDAQ	CBSH	Mon, Apr 13, 2020	48.69	48.69	45.22	45.43
7021	NASDAQ	CBSH	Thu, Apr 9, 2020	46.66	49.07	46.09	48.84
7020	NASDAQ	CBSH	Wed, Apr 8, 2020	45.41	46.19	43.85	45.84
7019	NASDAQ	CBSH	Tue, Apr 7, 2020	44.21	46.01	43.79	44.61
7018	NASDAQ	CBSH	Mon, Apr 6, 2020	42.48	43.47	41.73	43.11
7017	NASDAQ	CBSH	Fri, Apr 3, 2020	41.87	42.64	39.60	40.21
7016	NASDAQ	CBSH	Thu, Apr 2, 2020	40.27	42.45	39.74	42.43
7015	NASDAQ	CBSH	Wed, Apr 1, 2020	39.58	40.96	39.54	40.76
7014	NASDAQ	CBSH	Tue, Mar 31, 2020	40.72	42.09	40.09	41.42
7013	NASDAQ	CBSH	Mon, Mar 30, 2020	41.00	41.84	40.33	41.48
7012	NASDAQ	CBSH	Fri, Mar 27, 2020	40.88	41.90	40.43	40.63
7011	NASDAQ	CBSH	Thu, Mar 26, 2020	40.32	43.04	39.88	42.47
7010	NASDAQ	CBSH	Wed, Mar 25, 2020	41.14	42.74	39.20	40.06
7009	NASDAQ	CBSH	Tue, Mar 24, 2020	39.35	41.13	38.61	40.89
7008	NASDAQ	CBSH	Mon, Mar 23, 2020	43.22	43.22	37.44	37.93
7007	NASDAQ	CBSH	Fri, Mar 20, 2020	47.08	48.74	42.15	42.92
7006	NASDAQ	CBSH	Thu, Mar 19, 2020	49.57	50.17	47.36	48.13
7005	NASDAQ	CBSH	Wed, Mar 18, 2020	47.34	51.07	45.47	50.48
7004	NASDAQ	CBSH	Tue, Mar 17, 2020	44.24	50.30	43.68	50.13
7003	NASDAQ	CBSH	Mon, Mar 16, 2020	40.29	47.31	39.62	43.41
7002	NASDAQ	CBSH	Fri, Mar 13, 2020	44.19	46.97	43.46	46.86
7001	NASDAQ	CBSH	Thu, Mar 12, 2020	41.48	43.78	39.65	41.61
7000	NASDAQ	CBSH	Wed, Mar 11, 2020	45.33	45.52	43.44	44.04
6999	NASDAQ	CBSH	Tue, Mar 10, 2020	44.79	46.49	43.41	46.46
6998	NASDAQ	CBSH	Mon, Mar 9, 2020	43.85	44.58	42.52	43.17
6997	NASDAQ	CBSH	Fri, Mar 6, 2020	47.38	48.70	46.85	47.68
6996	NASDAQ	CBSH	Thu, Mar 5, 2020	50.56	51.75	48.24	49.02
6995	NASDAQ	CBSH	Wed, Mar 4, 2020	51.43	52.39	50.67	52.29
6994	NASDAQ	CBSH	Tue, Mar 3, 2020	51.93	52.65	50.30	50.80
6993	NASDAQ	CBSH	Mon, Mar 2, 2020	50.14	52.23	49.67	52.18
6992	NASDAQ	CBSH	Fri, Feb 28, 2020	50.99	51.69	49.30	50.22
6991	NASDAQ	CBSH	Thu, Feb 27, 2020	52.22	54.58	51.60	52.51
6990	NASDAQ	CBSH	Wed, Feb 26, 2020	54.38	55.06	53.05	53.11
6989	NASDAQ	CBSH	Tue, Feb 25, 2020	55.45	55.60	53.79	53.99
6988	NASDAQ	CBSH	Mon, Feb 24, 2020	55.20	55.79	55.11	55.40
6987	NASDAQ	CBSH	Fri, Feb 21, 2020	57.18	57.38	56.38	56.79
6986	NASDAQ	CBSH	Thu, Feb 20, 2020	57.16	57.63	56.74	57.54
6985	NASDAQ	CBSH	Wed, Feb 19, 2020	57.48	57.63	57.25	57.26
6984	NASDAQ	CBSH	Tue, Feb 18, 2020	57.35	57.80	56.96	57.26
6983	NASDAQ	CBSH	Fri, Feb 14, 2020	58.04	58.18	57.64	57.72
6982	NASDAQ	CBSH	Thu, Feb 13, 2020	57.97	58.22	57.75	58.17
6981	NASDAQ	CBSH	Wed, Feb 12, 2020	58.56	58.60	58.01	58.25
6980	NASDAQ	CBSH	Tue, Feb 11, 2020	58.15	58.73	57.76	58.49
6979	NASDAQ	CBSH	Mon, Feb 10, 2020	57.11	57.98	57.11	57.93
6978	NASDAQ	CBSH	Fri, Feb 7, 2020	57.49	57.70	57.20	57.32
6977	NASDAQ	CBSH	Thu, Feb 6, 2020	58.64	59.17	57.69	57.79
6976	NASDAQ	CBSH	Wed, Feb 5, 2020	58.17	58.64	58.13	58.36
6975	NASDAQ	CBSH	Tue, Feb 4, 2020	57.01	58.03	56.91	57.57
6974	NASDAQ	CBSH	Mon, Feb 3, 2020	56.10	56.73	56.00	56.50
6973	NASDAQ	CBSH	Fri, Jan 31, 2020	56.34	56.39	55.62	55.66
6972	NASDAQ	CBSH	Thu, Jan 30, 2020	55.66	56.70	55.63	56.67
6971	NASDAQ	CBSH	Wed, Jan 29, 2020	56.22	56.63	55.75	56.02
6970	NASDAQ	CBSH	Tue, Jan 28, 2020	55.74	56.51	55.49	56.19
6969	NASDAQ	CBSH	Mon, Jan 27, 2020	55.02	55.75	54.85	55.47
6968	NASDAQ	CBSH	Fri, Jan 24, 2020	56.18	56.18	55.48	55.98
6967	NASDAQ	CBSH	Thu, Jan 23, 2020	56.52	56.52	55.72	56.16
6966	NASDAQ	CBSH	Wed, Jan 22, 2020	55.71	57.16	55.18	56.52
6965	NASDAQ	CBSH	Tue, Jan 21, 2020	55.51	55.61	54.99	55.16
6964	NASDAQ	CBSH	Fri, Jan 17, 2020	55.57	55.71	55.46	55.62
6963	NASDAQ	CBSH	Thu, Jan 16, 2020	55.24	55.54	55.15	55.47
6962	NASDAQ	CBSH	Wed, Jan 15, 2020	55.09	55.55	54.68	54.92
6961	NASDAQ	CBSH	Tue, Jan 14, 2020	55.56	55.71	55.24	55.41
6960	NASDAQ	CBSH	Mon, Jan 13, 2020	55.62	55.62	55.21	55.56
6959	NASDAQ	CBSH	Fri, Jan 10, 2020	55.65	55.65	55.23	55.38
6958	NASDAQ	CBSH	Thu, Jan 9, 2020	55.72	55.81	55.48	55.65
6957	NASDAQ	CBSH	Wed, Jan 8, 2020	55.21	55.66	54.95	55.48
6956	NASDAQ	CBSH	Tue, Jan 7, 2020	55.29	55.35	54.85	54.96
6955	NASDAQ	CBSH	Mon, Jan 6, 2020	54.97	55.38	54.77	55.37
6954	NASDAQ	CBSH	Fri, Jan 3, 2020	55.29	55.85	54.99	55.72
6953	NASDAQ	CBSH	Thu, Jan 2, 2020	56.10	56.14	55.49	55.94
6952	NASDAQ	CBSH	Tue, Dec 31, 2019	56.03	56.15	55.75	55.89
6951	NASDAQ	CBSH	Mon, Dec 30, 2019	56.35	56.43	55.98	56.01
6950	NASDAQ	CBSH	Fri, Dec 27, 2019	56.30	56.39	56.00	56.11
6949	NASDAQ	CBSH	Thu, Dec 26, 2019	56.01	56.48	55.94	56.30
6948	NASDAQ	CBSH	Tue, Dec 24, 2019	55.91	56.05	55.71	55.92
6947	NASDAQ	CBSH	Mon, Dec 23, 2019	56.19	56.22	55.77	56.05
6946	NASDAQ	CBSH	Fri, Dec 20, 2019	55.98	56.31	55.82	56.22
6945	NASDAQ	CBSH	Thu, Dec 19, 2019	55.60	55.89	55.35	55.79
6944	NASDAQ	CBSH	Wed, Dec 18, 2019	55.56	55.94	55.33	55.63
6943	NASDAQ	CBSH	Tue, Dec 17, 2019	55.39	55.84	55.24	55.61
6942	NASDAQ	CBSH	Mon, Dec 16, 2019	55.03	55.75	54.90	55.41
6941	NASDAQ	CBSH	Fri, Dec 13, 2019	54.44	54.78	54.11	54.50
6940	NASDAQ	CBSH	Thu, Dec 12, 2019	53.76	54.72	53.50	54.71
6939	NASDAQ	CBSH	Wed, Dec 11, 2019	53.69	53.78	53.38	53.61
6938	NASDAQ	CBSH	Tue, Dec 10, 2019	53.25	53.75	53.14	53.62
6937	NASDAQ	CBSH	Mon, Dec 9, 2019	53.07	53.53	53.05	53.35
6936	NASDAQ	CBSH	Fri, Dec 6, 2019	53.30	53.67	53.07	53.14
6935	NASDAQ	CBSH	Thu, Dec 5, 2019	52.72	52.99	52.61	52.76
6934	NASDAQ	CBSH	Wed, Dec 4, 2019	52.01	52.65	51.91	52.40
6933	NASDAQ	CBSH	Tue, Dec 3, 2019	51.62	53.30	51.31	51.82
6932	NASDAQ	CBSH	Mon, Dec 2, 2019	52.87	53.43	52.14	52.28
6931	NASDAQ	CBSH	Fri, Nov 29, 2019	52.85	53.05	52.48	52.52
6930	NASDAQ	CBSH	Wed, Nov 27, 2019	52.68	53.15	52.65	52.97
6929	NASDAQ	CBSH	Tue, Nov 26, 2019	52.44	52.78	52.35	52.60
6928	NASDAQ	CBSH	Mon, Nov 25, 2019	52.35	52.88	51.81	52.57
6927	NASDAQ	CBSH	Fri, Nov 22, 2019	52.19	52.54	52.14	52.21
6926	NASDAQ	CBSH	Thu, Nov 21, 2019	52.06	52.25	51.68	51.99
6925	NASDAQ	CBSH	Wed, Nov 20, 2019	51.59	52.00	51.41	51.78
6924	NASDAQ	CBSH	Tue, Nov 19, 2019	51.70	51.86	51.34	51.74
6923	NASDAQ	CBSH	Mon, Nov 18, 2019	51.48	51.48	50.86	51.44
6922	NASDAQ	CBSH	Fri, Nov 15, 2019	52.02	52.14	51.55	51.60
6921	NASDAQ	CBSH	Thu, Nov 14, 2019	51.67	51.97	51.39	51.82
6920	NASDAQ	CBSH	Wed, Nov 13, 2019	51.50	51.96	51.17	51.65
6919	NASDAQ	CBSH	Tue, Nov 12, 2019	51.93	52.14	51.49	51.93
6918	NASDAQ	CBSH	Mon, Nov 11, 2019	51.84	52.07	51.62	51.88
6917	NASDAQ	CBSH	Fri, Nov 8, 2019	51.99	52.24	51.79	51.92
6916	NASDAQ	CBSH	Thu, Nov 7, 2019	52.30	52.48	51.82	51.98
6915	NASDAQ	CBSH	Wed, Nov 6, 2019	51.96	52.04	51.55	51.86
6914	NASDAQ	CBSH	Tue, Nov 5, 2019	51.77	52.26	51.62	52.14
6913	NASDAQ	CBSH	Mon, Nov 4, 2019	51.56	51.74	51.23	51.50
6912	NASDAQ	CBSH	Fri, Nov 1, 2019	50.83	51.30	50.57	51.30
6911	NASDAQ	CBSH	Thu, Oct 31, 2019	50.60	50.60	49.75	50.43
6910	NASDAQ	CBSH	Wed, Oct 30, 2019	51.08	51.08	50.52	50.76
6909	NASDAQ	CBSH	Tue, Oct 29, 2019	50.55	51.08	50.47	51.06
6908	NASDAQ	CBSH	Mon, Oct 28, 2019	50.75	51.08	50.55	50.60
6907	NASDAQ	CBSH	Fri, Oct 25, 2019	50.62	50.98	50.33	50.33
6906	NASDAQ	CBSH	Thu, Oct 24, 2019	50.65	50.68	50.22	50.62
6905	NASDAQ	CBSH	Wed, Oct 23, 2019	50.05	50.58	50.01	50.56
6904	NASDAQ	CBSH	Tue, Oct 22, 2019	49.45	50.25	49.13	50.08
6903	NASDAQ	CBSH	Mon, Oct 21, 2019	49.46	49.78	49.20	49.56
6902	NASDAQ	CBSH	Fri, Oct 18, 2019	48.61	49.32	48.57	49.19
6901	NASDAQ	CBSH	Thu, Oct 17, 2019	48.52	49.20	48.26	48.81
6900	NASDAQ	CBSH	Wed, Oct 16, 2019	48.57	48.70	47.51	48.19
6899	NASDAQ	CBSH	Tue, Oct 15, 2019	46.82	47.24	46.46	47.21
6898	NASDAQ	CBSH	Mon, Oct 14, 2019	46.54	47.08	46.37	46.51
6897	NASDAQ	CBSH	Fri, Oct 11, 2019	46.64	47.37	46.64	46.80
6896	NASDAQ	CBSH	Thu, Oct 10, 2019	45.84	46.45	45.80	46.12
6895	NASDAQ	CBSH	Wed, Oct 9, 2019	46.21	46.21	45.50	45.59
6894	NASDAQ	CBSH	Tue, Oct 8, 2019	45.94	46.00	45.51	45.52
6893	NASDAQ	CBSH	Mon, Oct 7, 2019	46.24	46.73	46.05	46.44
6892	NASDAQ	CBSH	Fri, Oct 4, 2019	45.95	46.29	45.62	46.23
6891	NASDAQ	CBSH	Thu, Oct 3, 2019	45.47	45.87	44.89	45.81
6890	NASDAQ	CBSH	Wed, Oct 2, 2019	46.09	46.30	45.57	45.90
6889	NASDAQ	CBSH	Tue, Oct 1, 2019	47.95	48.04	46.20	46.31
6888	NASDAQ	CBSH	Mon, Sep 30, 2019	47.69	47.76	47.30	47.52
6887	NASDAQ	CBSH	Fri, Sep 27, 2019	47.76	48.19	47.38	47.46
6886	NASDAQ	CBSH	Thu, Sep 26, 2019	47.83	47.83	47.36	47.37
6885	NASDAQ	CBSH	Wed, Sep 25, 2019	47.45	48.11	47.32	47.94
6884	NASDAQ	CBSH	Tue, Sep 24, 2019	47.62	47.83	47.12	47.37
6883	NASDAQ	CBSH	Mon, Sep 23, 2019	47.32	47.83	47.21	47.61
6882	NASDAQ	CBSH	Fri, Sep 20, 2019	47.94	48.23	47.47	47.51
6881	NASDAQ	CBSH	Thu, Sep 19, 2019	48.04	48.45	47.04	47.86
6880	NASDAQ	CBSH	Wed, Sep 18, 2019	47.47	48.09	47.32	48.01
6879	NASDAQ	CBSH	Tue, Sep 17, 2019	48.03	48.03	47.60	47.76
6878	NASDAQ	CBSH	Mon, Sep 16, 2019	47.46	48.36	47.35	48.09
6877	NASDAQ	CBSH	Fri, Sep 13, 2019	47.90	48.19	47.68	48.05
6876	NASDAQ	CBSH	Thu, Sep 12, 2019	47.24	47.77	46.30	47.62
6875	NASDAQ	CBSH	Wed, Sep 11, 2019	46.90	47.66	46.31	47.46
6874	NASDAQ	CBSH	Tue, Sep 10, 2019	46.31	46.96	46.24	46.90
6873	NASDAQ	CBSH	Mon, Sep 9, 2019	45.66	46.24	45.32	46.18
6872	NASDAQ	CBSH	Fri, Sep 6, 2019	45.31	45.37	44.86	45.20
6871	NASDAQ	CBSH	Thu, Sep 5, 2019	44.81	45.66	44.81	45.23
6870	NASDAQ	CBSH	Wed, Sep 4, 2019	44.66	44.66	43.46	44.41
6869	NASDAQ	CBSH	Tue, Sep 3, 2019	44.46	44.49	43.56	44.07
6868	NASDAQ	CBSH	Fri, Aug 30, 2019	44.68	44.97	44.49	44.72
6867	NASDAQ	CBSH	Thu, Aug 29, 2019	44.02	44.54	43.94	44.38
6866	NASDAQ	CBSH	Wed, Aug 28, 2019	42.93	43.75	42.93	43.45
6865	NASDAQ	CBSH	Tue, Aug 27, 2019	44.02	44.02	42.82	43.00
6864	NASDAQ	CBSH	Mon, Aug 26, 2019	43.81	43.85	43.43	43.82
6863	NASDAQ	CBSH	Fri, Aug 23, 2019	44.71	45.03	43.28	43.45
6862	NASDAQ	CBSH	Thu, Aug 22, 2019	45.07	45.28	44.61	44.91
6861	NASDAQ	CBSH	Wed, Aug 21, 2019	45.04	45.04	44.61	44.76
6860	NASDAQ	CBSH	Tue, Aug 20, 2019	44.87	45.07	44.61	44.70
6859	NASDAQ	CBSH	Mon, Aug 19, 2019	45.52	45.84	45.04	45.10
6858	NASDAQ	CBSH	Fri, Aug 16, 2019	43.91	44.89	43.91	44.78
6857	NASDAQ	CBSH	Thu, Aug 15, 2019	44.18	44.36	43.37	43.64
6856	NASDAQ	CBSH	Wed, Aug 14, 2019	44.18	44.57	43.80	43.92
6855	NASDAQ	CBSH	Tue, Aug 13, 2019	44.64	45.60	44.62	44.95
6854	NASDAQ	CBSH	Mon, Aug 12, 2019	45.08	45.29	44.56	44.59
6853	NASDAQ	CBSH	Fri, Aug 9, 2019	44.74	45.73	44.40	45.46
6852	NASDAQ	CBSH	Thu, Aug 8, 2019	44.70	45.23	44.50	44.92
6851	NASDAQ	CBSH	Wed, Aug 7, 2019	43.99	44.25	43.32	44.20
6850	NASDAQ	CBSH	Tue, Aug 6, 2019	44.65	45.08	43.99	44.60
6849	NASDAQ	CBSH	Mon, Aug 5, 2019	44.95	45.05	43.77	44.25
6848	NASDAQ	CBSH	Fri, Aug 2, 2019	46.24	46.46	45.48	45.75
6847	NASDAQ	CBSH	Thu, Aug 1, 2019	47.64	47.80	46.11	46.27
6846	NASDAQ	CBSH	Wed, Jul 31, 2019	47.62	48.12	47.43	47.66
6845	NASDAQ	CBSH	Tue, Jul 30, 2019	47.00	47.65	46.85	47.62
6844	NASDAQ	CBSH	Mon, Jul 29, 2019	47.46	47.67	46.92	47.19
6843	NASDAQ	CBSH	Fri, Jul 26, 2019	46.73	47.61	46.73	47.47
6842	NASDAQ	CBSH	Thu, Jul 25, 2019	47.16	47.22	46.41	46.63
6841	NASDAQ	CBSH	Wed, Jul 24, 2019	46.20	47.13	46.08	46.96
6840	NASDAQ	CBSH	Tue, Jul 23, 2019	45.82	46.39	45.49	46.31
6839	NASDAQ	CBSH	Mon, Jul 22, 2019	45.80	45.98	45.48	45.75
6838	NASDAQ	CBSH	Fri, Jul 19, 2019	45.71	46.06	45.70	45.71
6837	NASDAQ	CBSH	Thu, Jul 18, 2019	45.01	45.86	44.97	45.70
6836	NASDAQ	CBSH	Wed, Jul 17, 2019	45.87	45.87	44.75	44.98
6835	NASDAQ	CBSH	Tue, Jul 16, 2019	46.20	46.22	45.26	45.87
6834	NASDAQ	CBSH	Mon, Jul 15, 2019	46.57	46.57	45.43	45.58
6833	NASDAQ	CBSH	Fri, Jul 12, 2019	46.30	46.59	46.13	46.45
6832	NASDAQ	CBSH	Thu, Jul 11, 2019	46.28	46.48	45.86	46.32
6831	NASDAQ	CBSH	Wed, Jul 10, 2019	46.81	46.89	46.17	46.26
6830	NASDAQ	CBSH	Tue, Jul 9, 2019	46.06	46.79	46.06	46.75
6829	NASDAQ	CBSH	Mon, Jul 8, 2019	46.87	46.95	46.02	46.41
6828	NASDAQ	CBSH	Fri, Jul 5, 2019	47.04	47.54	47.01	47.52
6827	NASDAQ	CBSH	Wed, Jul 3, 2019	46.42	46.88	46.28	46.86
6826	NASDAQ	CBSH	Tue, Jul 2, 2019	47.01	47.02	45.81	46.28
6825	NASDAQ	CBSH	Mon, Jul 1, 2019	47.04	47.35	46.73	47.04
6824	NASDAQ	CBSH	Fri, Jun 28, 2019	46.23	46.96	46.22	46.75
6823	NASDAQ	CBSH	Thu, Jun 27, 2019	45.26	46.14	45.26	46.09
6822	NASDAQ	CBSH	Wed, Jun 26, 2019	44.95	45.48	44.95	45.16
6821	NASDAQ	CBSH	Tue, Jun 25, 2019	44.97	45.15	44.37	44.79
6820	NASDAQ	CBSH	Mon, Jun 24, 2019	45.44	45.80	44.91	44.93
6819	NASDAQ	CBSH	Fri, Jun 21, 2019	45.70	45.97	45.29	45.34
6818	NASDAQ	CBSH	Thu, Jun 20, 2019	46.01	46.01	45.12	45.58
6817	NASDAQ	CBSH	Wed, Jun 19, 2019	46.14	46.43	45.59	45.67
6816	NASDAQ	CBSH	Tue, Jun 18, 2019	45.70	46.23	45.55	45.96
6815	NASDAQ	CBSH	Mon, Jun 17, 2019	46.53	46.65	45.51	45.64
6814	NASDAQ	CBSH	Fri, Jun 14, 2019	46.09	46.58	46.00	46.47
6813	NASDAQ	CBSH	Thu, Jun 13, 2019	46.38	46.60	45.94	46.20
6812	NASDAQ	CBSH	Wed, Jun 12, 2019	46.32	46.56	45.99	46.15
6811	NASDAQ	CBSH	Tue, Jun 11, 2019	46.52	46.72	46.03	46.26
6810	NASDAQ	CBSH	Mon, Jun 10, 2019	46.55	46.85	46.14	46.21
6809	NASDAQ	CBSH	Fri, Jun 7, 2019	46.11	46.24	45.74	46.16
6808	NASDAQ	CBSH	Thu, Jun 6, 2019	46.17	46.35	45.88	46.15
6807	NASDAQ	CBSH	Wed, Jun 5, 2019	46.29	46.66	45.49	46.28
6806	NASDAQ	CBSH	Tue, Jun 4, 2019	45.42	46.23	45.30	46.20
6805	NASDAQ	CBSH	Mon, Jun 3, 2019	44.97	45.31	44.70	44.86
6804	NASDAQ	CBSH	Fri, May 31, 2019	45.22	45.66	44.88	44.92
6803	NASDAQ	CBSH	Thu, May 30, 2019	46.26	46.49	45.40	45.63
6802	NASDAQ	CBSH	Wed, May 29, 2019	46.24	46.41	45.67	46.17
6801	NASDAQ	CBSH	Tue, May 28, 2019	46.75	46.82	46.46	46.48
6800	NASDAQ	CBSH	Fri, May 24, 2019	46.32	46.84	46.08	46.72
6799	NASDAQ	CBSH	Thu, May 23, 2019	46.46	46.46	45.77	46.07
6798	NASDAQ	CBSH	Wed, May 22, 2019	47.10	47.27	46.03	46.88
6797	NASDAQ	CBSH	Tue, May 21, 2019	47.05	47.41	47.00	47.23
6796	NASDAQ	CBSH	Mon, May 20, 2019	46.52	47.20	46.42	46.91
6795	NASDAQ	CBSH	Fri, May 17, 2019	46.59	47.16	46.48	46.64
6794	NASDAQ	CBSH	Thu, May 16, 2019	46.55	47.07	46.55	46.89
6793	NASDAQ	CBSH	Wed, May 15, 2019	46.37	46.68	45.95	46.31
6792	NASDAQ	CBSH	Tue, May 14, 2019	46.24	46.96	46.15	46.71
6791	NASDAQ	CBSH	Mon, May 13, 2019	46.64	46.97	46.04	46.20
6790	NASDAQ	CBSH	Fri, May 10, 2019	46.97	47.58	46.56	47.43
6789	NASDAQ	CBSH	Thu, May 9, 2019	46.79	47.21	46.49	47.04
6788	NASDAQ	CBSH	Wed, May 8, 2019	47.40	47.63	47.18	47.23
6787	NASDAQ	CBSH	Tue, May 7, 2019	47.94	48.08	47.27	47.47
6786	NASDAQ	CBSH	Mon, May 6, 2019	47.58	48.53	47.58	48.32
6785	NASDAQ	CBSH	Fri, May 3, 2019	47.76	48.55	47.76	48.25
6784	NASDAQ	CBSH	Thu, May 2, 2019	46.95	47.66	46.93	47.64
6783	NASDAQ	CBSH	Wed, May 1, 2019	47.54	47.66	46.74	46.86
6782	NASDAQ	CBSH	Tue, Apr 30, 2019	47.90	48.00	47.20	47.35
6781	NASDAQ	CBSH	Mon, Apr 29, 2019	47.83	48.19	47.64	47.87
6780	NASDAQ	CBSH	Fri, Apr 26, 2019	47.29	47.67	47.06	47.65
6779	NASDAQ	CBSH	Thu, Apr 25, 2019	46.93	47.40	46.53	47.28
6778	NASDAQ	CBSH	Wed, Apr 24, 2019	46.60	47.18	46.53	46.93
6777	NASDAQ	CBSH	Tue, Apr 23, 2019	45.80	46.79	45.69	46.76
6776	NASDAQ	CBSH	Mon, Apr 22, 2019	46.12	46.32	45.62	45.94
6775	NASDAQ	CBSH	Thu, Apr 18, 2019	46.82	46.92	46.06	46.16
6774	NASDAQ	CBSH	Wed, Apr 17, 2019	47.07	47.07	46.53	46.85
6773	NASDAQ	CBSH	Tue, Apr 16, 2019	46.48	47.07	46.28	47.03
6772	NASDAQ	CBSH	Mon, Apr 15, 2019	46.56	46.56	46.05	46.36
6771	NASDAQ	CBSH	Fri, Apr 12, 2019	45.66	46.49	45.58	46.45
6770	NASDAQ	CBSH	Thu, Apr 11, 2019	44.94	45.91	44.74	45.58
6769	NASDAQ	CBSH	Wed, Apr 10, 2019	46.78	47.25	46.47	47.10
6768	NASDAQ	CBSH	Tue, Apr 9, 2019	46.96	47.24	46.56	46.68
6767	NASDAQ	CBSH	Mon, Apr 8, 2019	46.86	47.24	46.72	47.23
6766	NASDAQ	CBSH	Fri, Apr 5, 2019	46.96	47.12	46.59	47.00
6765	NASDAQ	CBSH	Thu, Apr 4, 2019	46.53	47.00	46.21	46.95
6764	NASDAQ	CBSH	Wed, Apr 3, 2019	46.67	46.84	46.31	46.46
6763	NASDAQ	CBSH	Tue, Apr 2, 2019	46.38	46.53	46.06	46.34
6762	NASDAQ	CBSH	Mon, Apr 1, 2019	45.82	46.44	45.47	46.40
6761	NASDAQ	CBSH	Fri, Mar 29, 2019	46.05	46.23	45.40	45.49
6760	NASDAQ	CBSH	Thu, Mar 28, 2019	45.08	45.70	44.34	45.66
6759	NASDAQ	CBSH	Wed, Mar 27, 2019	44.91	45.32	44.55	45.11
6758	NASDAQ	CBSH	Tue, Mar 26, 2019	44.35	45.08	44.35	45.05
6757	NASDAQ	CBSH	Mon, Mar 25, 2019	44.16	44.52	43.84	44.17
6756	NASDAQ	CBSH	Fri, Mar 22, 2019	45.51	45.62	43.96	43.97
6755	NASDAQ	CBSH	Thu, Mar 21, 2019	46.05	46.55	45.59	45.87
6754	NASDAQ	CBSH	Wed, Mar 20, 2019	47.45	47.73	46.28	46.34
6753	NASDAQ	CBSH	Tue, Mar 19, 2019	48.70	48.84	47.56	47.61
6752	NASDAQ	CBSH	Mon, Mar 18, 2019	47.64	48.54	47.62	48.50
6751	NASDAQ	CBSH	Fri, Mar 15, 2019	47.59	48.08	47.41	47.63
6750	NASDAQ	CBSH	Thu, Mar 14, 2019	47.45	47.78	47.32	47.70
6749	NASDAQ	CBSH	Wed, Mar 13, 2019	47.49	47.90	47.25	47.43
6748	NASDAQ	CBSH	Tue, Mar 12, 2019	47.72	47.83	47.15	47.32
6747	NASDAQ	CBSH	Mon, Mar 11, 2019	47.42	47.69	47.19	47.67
6746	NASDAQ	CBSH	Fri, Mar 8, 2019	46.89	47.48	46.81	47.24
6745	NASDAQ	CBSH	Thu, Mar 7, 2019	47.40	47.63	46.90	47.22
6744	NASDAQ	CBSH	Wed, Mar 6, 2019	49.09	49.12	47.69	47.76
6743	NASDAQ	CBSH	Tue, Mar 5, 2019	48.92	49.27	48.51	49.13
6742	NASDAQ	CBSH	Mon, Mar 4, 2019	49.39	49.64	48.63	48.99
6741	NASDAQ	CBSH	Fri, Mar 1, 2019	49.57	49.74	49.01	49.39
6740	NASDAQ	CBSH	Thu, Feb 28, 2019	49.27	49.64	49.07	49.31
6739	NASDAQ	CBSH	Wed, Feb 27, 2019	48.82	49.35	48.77	49.24
6738	NASDAQ	CBSH	Tue, Feb 26, 2019	48.99	49.38	48.80	48.93
6737	NASDAQ	CBSH	Mon, Feb 25, 2019	50.08	50.16	49.06	49.23
6736	NASDAQ	CBSH	Fri, Feb 22, 2019	49.63	49.89	49.41	49.76
6735	NASDAQ	CBSH	Thu, Feb 21, 2019	49.64	49.74	49.09	49.58
6734	NASDAQ	CBSH	Wed, Feb 20, 2019	49.10	49.74	48.93	49.65
6733	NASDAQ	CBSH	Tue, Feb 19, 2019	48.37	49.21	48.30	49.09
6732	NASDAQ	CBSH	Fri, Feb 15, 2019	48.13	48.65	48.02	48.65
6731	NASDAQ	CBSH	Thu, Feb 14, 2019	47.85	48.11	47.48	47.86
6730	NASDAQ	CBSH	Wed, Feb 13, 2019	47.98	48.30	47.72	48.12
6729	NASDAQ	CBSH	Tue, Feb 12, 2019	47.65	47.97	47.48	47.87
6728	NASDAQ	CBSH	Mon, Feb 11, 2019	47.43	47.69	47.10	47.50
6727	NASDAQ	CBSH	Fri, Feb 8, 2019	47.90	48.33	47.14	47.40
6726	NASDAQ	CBSH	Thu, Feb 7, 2019	47.62	48.28	47.47	47.95
6725	NASDAQ	CBSH	Wed, Feb 6, 2019	47.47	47.80	47.42	47.48
6724	NASDAQ	CBSH	Tue, Feb 5, 2019	47.45	47.88	47.32	47.69
6723	NASDAQ	CBSH	Mon, Feb 4, 2019	47.06	47.50	46.71	47.48
6722	NASDAQ	CBSH	Fri, Feb 1, 2019	46.96	47.41	46.63	46.96
6721	NASDAQ	CBSH	Thu, Jan 31, 2019	47.11	47.37	46.18	46.85
6720	NASDAQ	CBSH	Wed, Jan 30, 2019	47.96	48.10	47.32	47.37
6719	NASDAQ	CBSH	Tue, Jan 29, 2019	48.01	48.27	47.84	47.90
6718	NASDAQ	CBSH	Mon, Jan 28, 2019	47.45	47.94	47.26	47.88
6717	NASDAQ	CBSH	Fri, Jan 25, 2019	47.58	47.69	47.16	47.54
6716	NASDAQ	CBSH	Thu, Jan 24, 2019	47.46	47.98	46.91	47.32
6715	NASDAQ	CBSH	Wed, Jan 23, 2019	47.18	47.61	47.00	47.53
6714	NASDAQ	CBSH	Tue, Jan 22, 2019	47.62	48.14	46.60	47.03
6713	NASDAQ	CBSH	Fri, Jan 18, 2019	48.27	48.44	47.43	48.27
6712	NASDAQ	CBSH	Thu, Jan 17, 2019	47.00	47.79	45.83	47.35
6711	NASDAQ	CBSH	Wed, Jan 16, 2019	45.92	46.96	45.57	46.79
6710	NASDAQ	CBSH	Tue, Jan 15, 2019	45.36	45.88	45.11	45.76
6709	NASDAQ	CBSH	Mon, Jan 14, 2019	45.03	45.84	44.88	45.52
6708	NASDAQ	CBSH	Fri, Jan 11, 2019	45.15	45.55	44.71	45.42
6707	NASDAQ	CBSH	Thu, Jan 10, 2019	45.56	45.56	43.95	45.30
6706	NASDAQ	CBSH	Wed, Jan 9, 2019	45.33	45.79	44.69	45.70
6705	NASDAQ	CBSH	Tue, Jan 8, 2019	45.64	45.64	44.50	45.23
6704	NASDAQ	CBSH	Mon, Jan 7, 2019	45.15	45.72	44.98	45.28
6703	NASDAQ	CBSH	Fri, Jan 4, 2019	45.07	45.62	44.87	45.28
6702	NASDAQ	CBSH	Thu, Jan 3, 2019	44.03	45.08	43.96	44.37
6701	NASDAQ	CBSH	Wed, Jan 2, 2019	43.60	44.41	43.58	44.18
6700	NASDAQ	CBSH	Mon, Dec 31, 2018	43.93	44.24	43.43	44.17
6699	NASDAQ	CBSH	Fri, Dec 28, 2018	43.52	44.17	43.33	43.58
6698	NASDAQ	CBSH	Thu, Dec 27, 2018	42.97	43.52	42.11	43.51
6697	NASDAQ	CBSH	Wed, Dec 26, 2018	42.01	43.60	41.86	43.56
6696	NASDAQ	CBSH	Mon, Dec 24, 2018	42.36	42.60	41.84	41.85
6695	NASDAQ	CBSH	Fri, Dec 21, 2018	43.23	43.55	42.36	42.66
6694	NASDAQ	CBSH	Thu, Dec 20, 2018	43.31	43.71	42.84	43.23
6693	NASDAQ	CBSH	Wed, Dec 19, 2018	44.66	45.05	43.32	43.59
6692	NASDAQ	CBSH	Tue, Dec 18, 2018	45.57	45.91	44.46	44.61
6691	NASDAQ	CBSH	Mon, Dec 17, 2018	45.41	46.55	45.17	45.28
6690	NASDAQ	CBSH	Fri, Dec 14, 2018	45.56	46.22	45.35	45.48
6689	NASDAQ	CBSH	Thu, Dec 13, 2018	46.54	46.59	45.81	45.84
6688	NASDAQ	CBSH	Wed, Dec 12, 2018	46.75	47.09	46.20	46.42
6687	NASDAQ	CBSH	Tue, Dec 11, 2018	46.88	47.11	45.91	46.10
6686	NASDAQ	CBSH	Mon, Dec 10, 2018	46.93	47.18	45.81	46.27
6685	NASDAQ	CBSH	Fri, Dec 7, 2018	47.52	47.98	46.67	47.09
6684	NASDAQ	CBSH	Thu, Dec 6, 2018	46.72	47.50	46.38	47.39
6683	NASDAQ	CBSH	Tue, Dec 4, 2018	49.19	49.28	46.97	47.49
6682	NASDAQ	CBSH	Mon, Dec 3, 2018	49.84	50.07	48.63	49.26
6681	NASDAQ	CBSH	Fri, Nov 30, 2018	48.53	49.58	48.53	49.38
6680	NASDAQ	CBSH	Thu, Nov 29, 2018	48.93	49.56	48.14	48.65
6679	NASDAQ	CBSH	Wed, Nov 28, 2018	49.15	49.68	48.48	49.46
6678	NASDAQ	CBSH	Tue, Nov 27, 2018	49.23	49.49	48.48	48.94
6677	NASDAQ	CBSH	Mon, Nov 26, 2018	49.21	49.82	49.21	49.39
6676	NASDAQ	CBSH	Fri, Nov 23, 2018	48.78	49.42	48.53	48.81
6675	NASDAQ	CBSH	Wed, Nov 21, 2018	48.88	49.59	48.33	48.93
6674	NASDAQ	CBSH	Tue, Nov 20, 2018	48.80	49.43	48.48	48.76
6673	NASDAQ	CBSH	Mon, Nov 19, 2018	49.53	49.85	48.87	49.21
6672	NASDAQ	CBSH	Fri, Nov 16, 2018	49.00	49.62	48.69	49.51
6671	NASDAQ	CBSH	Thu, Nov 15, 2018	48.46	49.30	48.02	49.21
6670	NASDAQ	CBSH	Wed, Nov 14, 2018	49.74	49.84	47.92	48.61
6669	NASDAQ	CBSH	Tue, Nov 13, 2018	49.42	50.15	49.30	49.39
6668	NASDAQ	CBSH	Mon, Nov 12, 2018	49.89	50.15	49.09	49.18
6667	NASDAQ	CBSH	Fri, Nov 9, 2018	49.97	50.37	49.52	49.88
6666	NASDAQ	CBSH	Thu, Nov 8, 2018	49.30	50.70	49.24	50.00
6665	NASDAQ	CBSH	Wed, Nov 7, 2018	49.24	49.48	48.37	49.44
6664	NASDAQ	CBSH	Tue, Nov 6, 2018	48.66	49.21	48.39	49.05
6663	NASDAQ	CBSH	Mon, Nov 5, 2018	48.56	48.99	48.50	48.70
6662	NASDAQ	CBSH	Fri, Nov 2, 2018	48.25	48.68	47.94	48.50
6661	NASDAQ	CBSH	Thu, Nov 1, 2018	47.59	48.25	47.24	47.97
6660	NASDAQ	CBSH	Wed, Oct 31, 2018	47.50	48.16	47.27	47.46
6659	NASDAQ	CBSH	Tue, Oct 30, 2018	46.54	47.23	46.04	47.17
6658	NASDAQ	CBSH	Mon, Oct 29, 2018	46.26	47.03	45.74	46.39
6657	NASDAQ	CBSH	Fri, Oct 26, 2018	45.24	46.05	45.03	45.62
6656	NASDAQ	CBSH	Thu, Oct 25, 2018	44.80	46.17	44.64	45.80
6655	NASDAQ	CBSH	Wed, Oct 24, 2018	46.00	46.00	44.40	44.44
6654	NASDAQ	CBSH	Tue, Oct 23, 2018	44.96	46.35	44.96	45.88
6653	NASDAQ	CBSH	Mon, Oct 22, 2018	46.77	46.77	45.48	45.83
6652	NASDAQ	CBSH	Fri, Oct 19, 2018	47.06	47.58	46.48	46.53
6651	NASDAQ	CBSH	Thu, Oct 18, 2018	47.32	48.03	46.94	47.01
6650	NASDAQ	CBSH	Wed, Oct 17, 2018	46.80	47.89	46.47	47.43
6649	NASDAQ	CBSH	Tue, Oct 16, 2018	46.27	47.00	45.64	46.81
6648	NASDAQ	CBSH	Mon, Oct 15, 2018	46.06	46.50	45.91	46.11
6647	NASDAQ	CBSH	Fri, Oct 12, 2018	47.32	47.47	44.69	46.00
6646	NASDAQ	CBSH	Thu, Oct 11, 2018	48.79	48.79	46.74	46.80
6645	NASDAQ	CBSH	Wed, Oct 10, 2018	48.78	49.41	48.47	48.57
6644	NASDAQ	CBSH	Tue, Oct 9, 2018	49.26	49.26	48.71	48.74
6643	NASDAQ	CBSH	Mon, Oct 8, 2018	49.03	49.47	48.66	49.27
6642	NASDAQ	CBSH	Fri, Oct 5, 2018	49.47	49.48	48.54	48.88
6641	NASDAQ	CBSH	Thu, Oct 4, 2018	49.67	50.21	48.92	49.32
6640	NASDAQ	CBSH	Wed, Oct 3, 2018	48.62	49.93	48.59	49.76
6639	NASDAQ	CBSH	Tue, Oct 2, 2018	48.84	49.08	48.24	48.50
6638	NASDAQ	CBSH	Mon, Oct 1, 2018	49.48	49.69	48.85	48.93
6637	NASDAQ	CBSH	Fri, Sep 28, 2018	49.18	49.67	49.18	49.27
6636	NASDAQ	CBSH	Thu, Sep 27, 2018	49.94	49.94	49.35	49.40
6635	NASDAQ	CBSH	Wed, Sep 26, 2018	50.83	50.88	49.70	49.78
6634	NASDAQ	CBSH	Tue, Sep 25, 2018	51.00	51.00	50.60	50.74
6633	NASDAQ	CBSH	Mon, Sep 24, 2018	51.55	51.74	50.72	50.78
6632	NASDAQ	CBSH	Fri, Sep 21, 2018	51.50	51.82	51.12	51.46
6631	NASDAQ	CBSH	Thu, Sep 20, 2018	51.57	52.05	51.55	51.62
6630	NASDAQ	CBSH	Wed, Sep 19, 2018	51.12	51.66	51.12	51.46
6629	NASDAQ	CBSH	Tue, Sep 18, 2018	51.01	51.18	50.70	51.08
6628	NASDAQ	CBSH	Mon, Sep 17, 2018	51.69	51.75	50.79	50.93
6627	NASDAQ	CBSH	Fri, Sep 14, 2018	51.29	51.86	50.97	51.70
6626	NASDAQ	CBSH	Thu, Sep 13, 2018	52.48	52.48	51.47	51.53
6625	NASDAQ	CBSH	Wed, Sep 12, 2018	53.24	53.24	52.02	52.06
6624	NASDAQ	CBSH	Tue, Sep 11, 2018	53.25	53.62	53.04	53.23
6623	NASDAQ	CBSH	Mon, Sep 10, 2018	53.54	53.59	53.16	53.30
6622	NASDAQ	CBSH	Fri, Sep 7, 2018	53.26	53.42	53.04	53.32
6621	NASDAQ	CBSH	Thu, Sep 6, 2018	53.40	53.54	52.59	53.26
6620	NASDAQ	CBSH	Wed, Sep 5, 2018	53.25	53.82	53.25	53.56
6619	NASDAQ	CBSH	Tue, Sep 4, 2018	52.99	53.45	52.81	53.27
6618	NASDAQ	CBSH	Fri, Aug 31, 2018	52.92	53.12	52.68	53.03
6617	NASDAQ	CBSH	Thu, Aug 30, 2018	52.84	53.04	52.56	52.99
6616	NASDAQ	CBSH	Wed, Aug 29, 2018	52.80	52.94	52.33	52.84
6615	NASDAQ	CBSH	Tue, Aug 28, 2018	53.06	53.64	52.43	52.71
6614	NASDAQ	CBSH	Mon, Aug 27, 2018	52.69	53.30	52.53	52.90
6613	NASDAQ	CBSH	Fri, Aug 24, 2018	53.38	53.46	52.99	53.02
6612	NASDAQ	CBSH	Thu, Aug 23, 2018	53.50	53.67	53.13	53.32
6611	NASDAQ	CBSH	Wed, Aug 22, 2018	53.45	53.79	53.44	53.55
6610	NASDAQ	CBSH	Tue, Aug 21, 2018	53.23	54.14	53.18	53.72
6609	NASDAQ	CBSH	Mon, Aug 20, 2018	53.06	53.38	52.78	53.20
6608	NASDAQ	CBSH	Fri, Aug 17, 2018	52.50	53.18	52.26	53.07
6607	NASDAQ	CBSH	Thu, Aug 16, 2018	52.01	53.14	52.01	52.68
6606	NASDAQ	CBSH	Wed, Aug 15, 2018	52.09	52.71	51.81	51.89
6605	NASDAQ	CBSH	Tue, Aug 14, 2018	51.64	52.87	51.64	52.28
6604	NASDAQ	CBSH	Mon, Aug 13, 2018	51.80	52.21	51.39	51.59
6603	NASDAQ	CBSH	Fri, Aug 10, 2018	51.36	51.99	51.21	51.80
6602	NASDAQ	CBSH	Thu, Aug 9, 2018	52.08	52.24	51.53	51.79
6601	NASDAQ	CBSH	Wed, Aug 8, 2018	51.41	52.22	51.35	52.11
6600	NASDAQ	CBSH	Tue, Aug 7, 2018	51.43	51.93	51.39	51.52
6599	NASDAQ	CBSH	Mon, Aug 6, 2018	50.95	51.53	50.71	51.36
6598	NASDAQ	CBSH	Fri, Aug 3, 2018	51.30	51.56	50.93	51.03
6597	NASDAQ	CBSH	Thu, Aug 2, 2018	50.33	51.41	50.09	51.26
6596	NASDAQ	CBSH	Wed, Aug 1, 2018	50.00	50.62	49.87	50.47
6595	NASDAQ	CBSH	Tue, Jul 31, 2018	50.09	50.10	49.45	49.85
6594	NASDAQ	CBSH	Mon, Jul 30, 2018	50.85	51.02	50.11	50.15
6593	NASDAQ	CBSH	Fri, Jul 27, 2018	51.21	51.41	50.57	50.79
6592	NASDAQ	CBSH	Thu, Jul 26, 2018	50.97	51.66	50.97	51.16
6591	NASDAQ	CBSH	Wed, Jul 25, 2018	51.47	51.53	50.79	50.97
6590	NASDAQ	CBSH	Tue, Jul 24, 2018	51.97	51.97	51.18	51.50
6589	NASDAQ	CBSH	Mon, Jul 23, 2018	51.11	52.18	51.09	51.94
6588	NASDAQ	CBSH	Fri, Jul 20, 2018	51.20	51.34	50.86	51.09
6587	NASDAQ	CBSH	Thu, Jul 19, 2018	51.14	51.40	50.70	51.12
6586	NASDAQ	CBSH	Wed, Jul 18, 2018	50.97	51.32	50.73	51.22
6585	NASDAQ	CBSH	Tue, Jul 17, 2018	51.10	51.73	50.88	50.96
6584	NASDAQ	CBSH	Mon, Jul 16, 2018	50.29	51.18	50.29	51.10
6583	NASDAQ	CBSH	Fri, Jul 13, 2018	50.82	51.44	50.27	50.40
6582	NASDAQ	CBSH	Thu, Jul 12, 2018	52.24	52.24	49.77	50.73
6581	NASDAQ	CBSH	Wed, Jul 11, 2018	49.22	49.92	49.14	49.54
6580	NASDAQ	CBSH	Tue, Jul 10, 2018	49.62	50.08	48.85	49.46
6579	NASDAQ	CBSH	Mon, Jul 9, 2018	48.99	50.03	48.76	49.89
6578	NASDAQ	CBSH	Fri, Jul 6, 2018	48.38	48.82	48.00	48.68
6577	NASDAQ	CBSH	Thu, Jul 5, 2018	48.70	48.70	48.12	48.35
6576	NASDAQ	CBSH	Tue, Jul 3, 2018	48.92	49.14	48.36	48.40
6575	NASDAQ	CBSH	Mon, Jul 2, 2018	48.06	48.71	48.06	48.69
6574	NASDAQ	CBSH	Fri, Jun 29, 2018	48.73	49.12	48.28	48.29
6573	NASDAQ	CBSH	Thu, Jun 28, 2018	48.21	48.65	48.03	48.33
6572	NASDAQ	CBSH	Wed, Jun 27, 2018	49.12	49.31	48.34	48.36
6571	NASDAQ	CBSH	Tue, Jun 26, 2018	49.00	49.29	48.68	49.21
6570	NASDAQ	CBSH	Mon, Jun 25, 2018	49.24	49.36	48.56	48.98
6569	NASDAQ	CBSH	Fri, Jun 22, 2018	49.77	49.93	49.15	49.32
6568	NASDAQ	CBSH	Thu, Jun 21, 2018	49.69	49.94	49.21	49.57
6567	NASDAQ	CBSH	Wed, Jun 20, 2018	49.65	49.87	49.27	49.70
6566	NASDAQ	CBSH	Tue, Jun 19, 2018	48.71	49.55	48.71	49.41
6565	NASDAQ	CBSH	Mon, Jun 18, 2018	48.75	49.24	48.13	49.17
6564	NASDAQ	CBSH	Fri, Jun 15, 2018	49.41	49.50	48.41	49.09
6563	NASDAQ	CBSH	Thu, Jun 14, 2018	49.34	49.34	48.27	48.88
6562	NASDAQ	CBSH	Wed, Jun 13, 2018	48.95	49.21	48.43	48.76
6561	NASDAQ	CBSH	Tue, Jun 12, 2018	49.29	49.38	48.54	48.80
6560	NASDAQ	CBSH	Mon, Jun 11, 2018	50.12	50.14	49.07	49.21
6559	NASDAQ	CBSH	Fri, Jun 8, 2018	48.94	50.03	48.76	49.97
6558	NASDAQ	CBSH	Thu, Jun 7, 2018	50.06	50.31	49.53	49.87
6557	NASDAQ	CBSH	Wed, Jun 6, 2018	49.52	50.12	49.41	50.07
6556	NASDAQ	CBSH	Tue, Jun 5, 2018	49.03	49.32	48.77	49.25
6555	NASDAQ	CBSH	Mon, Jun 4, 2018	48.68	49.33	48.57	49.27
6554	NASDAQ	CBSH	Fri, Jun 1, 2018	48.78	49.01	48.37	48.52
6553	NASDAQ	CBSH	Thu, May 31, 2018	48.68	48.80	48.10	48.19
6552	NASDAQ	CBSH	Wed, May 30, 2018	48.24	48.97	48.10	48.72
6551	NASDAQ	CBSH	Tue, May 29, 2018	47.91	48.27	47.38	47.73
6550	NASDAQ	CBSH	Fri, May 25, 2018	48.39	48.65	48.21	48.41
6549	NASDAQ	CBSH	Thu, May 24, 2018	48.76	48.76	47.46	48.61
6548	NASDAQ	CBSH	Wed, May 23, 2018	48.87	48.92	48.52	48.81
6547	NASDAQ	CBSH	Tue, May 22, 2018	48.80	49.44	48.80	48.87
6546	NASDAQ	CBSH	Mon, May 21, 2018	48.33	49.15	48.33	48.80
6545	NASDAQ	CBSH	Fri, May 18, 2018	48.58	48.62	48.19	48.20
6544	NASDAQ	CBSH	Thu, May 17, 2018	48.59	48.77	48.45	48.65
6543	NASDAQ	CBSH	Wed, May 16, 2018	48.26	48.85	47.96	48.68
6542	NASDAQ	CBSH	Tue, May 15, 2018	48.03	49.08	47.85	48.56
6541	NASDAQ	CBSH	Mon, May 14, 2018	48.87	48.97	48.56	48.71
6540	NASDAQ	CBSH	Fri, May 11, 2018	48.86	49.01	48.70	48.85
6539	NASDAQ	CBSH	Thu, May 10, 2018	48.82	49.00	48.41	48.84
6538	NASDAQ	CBSH	Wed, May 9, 2018	48.64	49.02	48.29	48.73
6537	NASDAQ	CBSH	Tue, May 8, 2018	48.00	48.62	47.94	48.38
6536	NASDAQ	CBSH	Mon, May 7, 2018	47.86	48.28	47.50	48.00
6535	NASDAQ	CBSH	Fri, May 4, 2018	46.95	48.13	46.72	47.74
6534	NASDAQ	CBSH	Thu, May 3, 2018	47.23	47.50	46.56	47.13
6533	NASDAQ	CBSH	Wed, May 2, 2018	47.59	48.08	47.05	47.46
6532	NASDAQ	CBSH	Tue, May 1, 2018	47.28	47.86	46.74	47.61
6531	NASDAQ	CBSH	Mon, Apr 30, 2018	48.09	48.25	47.36	47.40
6530	NASDAQ	CBSH	Fri, Apr 27, 2018	47.85	48.42	47.66	47.91
6529	NASDAQ	CBSH	Thu, Apr 26, 2018	48.01	48.06	47.60	47.74
6528	NASDAQ	CBSH	Wed, Apr 25, 2018	47.93	48.32	47.56	47.88
6527	NASDAQ	CBSH	Tue, Apr 24, 2018	48.25	48.60	47.61	47.92
6526	NASDAQ	CBSH	Mon, Apr 23, 2018	47.85	48.23	47.70	48.03
6525	NASDAQ	CBSH	Fri, Apr 20, 2018	47.53	47.87	46.28	47.68
6524	NASDAQ	CBSH	Thu, Apr 19, 2018	46.79	47.47	46.74	47.32
6523	NASDAQ	CBSH	Wed, Apr 18, 2018	46.98	47.37	46.68	46.80
6522	NASDAQ	CBSH	Tue, Apr 17, 2018	47.52	47.52	46.47	46.88
6521	NASDAQ	CBSH	Mon, Apr 16, 2018	47.15	47.48	46.82	47.32
6520	NASDAQ	CBSH	Fri, Apr 13, 2018	47.84	47.91	46.48	46.82
6519	NASDAQ	CBSH	Thu, Apr 12, 2018	45.22	47.46	44.70	47.12
6518	NASDAQ	CBSH	Wed, Apr 11, 2018	44.35	44.58	44.09	44.31
6517	NASDAQ	CBSH	Tue, Apr 10, 2018	44.21	44.85	44.00	44.74
6516	NASDAQ	CBSH	Mon, Apr 9, 2018	44.14	44.83	43.91	43.95
6515	NASDAQ	CBSH	Fri, Apr 6, 2018	44.72	44.91	43.59	43.99
6514	NASDAQ	CBSH	Thu, Apr 5, 2018	44.94	45.13	44.42	45.04
6513	NASDAQ	CBSH	Wed, Apr 4, 2018	43.72	44.75	43.72	44.65
6512	NASDAQ	CBSH	Tue, Apr 3, 2018	43.91	44.37	43.69	44.28
6511	NASDAQ	CBSH	Mon, Apr 2, 2018	44.65	44.70	43.18	43.62
6510	NASDAQ	CBSH	Thu, Mar 29, 2018	44.41	44.79	44.06	44.71
6509	NASDAQ	CBSH	Wed, Mar 28, 2018	43.84	44.58	43.50	44.18
6508	NASDAQ	CBSH	Tue, Mar 27, 2018	44.72	44.72	43.58	43.82
6507	NASDAQ	CBSH	Mon, Mar 26, 2018	44.04	44.72	43.86	44.62
6506	NASDAQ	CBSH	Fri, Mar 23, 2018	44.94	45.03	43.18	43.42
6505	NASDAQ	CBSH	Thu, Mar 22, 2018	45.51	45.56	44.64	44.91
6504	NASDAQ	CBSH	Wed, Mar 21, 2018	45.71	46.18	45.46	45.77
6503	NASDAQ	CBSH	Tue, Mar 20, 2018	45.65	45.77	44.86	45.63
6502	NASDAQ	CBSH	Mon, Mar 19, 2018	45.85	45.85	45.05	45.64
6501	NASDAQ	CBSH	Fri, Mar 16, 2018	45.65	46.14	45.61	45.88
6500	NASDAQ	CBSH	Thu, Mar 15, 2018	45.38	45.78	45.09	45.62
6499	NASDAQ	CBSH	Wed, Mar 14, 2018	45.69	45.79	45.06	45.21
6498	NASDAQ	CBSH	Tue, Mar 13, 2018	45.89	45.90	45.40	45.60
6497	NASDAQ	CBSH	Mon, Mar 12, 2018	45.62	45.96	45.36	45.71
6496	NASDAQ	CBSH	Fri, Mar 9, 2018	44.88	45.57	44.74	45.51
6495	NASDAQ	CBSH	Thu, Mar 8, 2018	45.23	45.23	44.31	44.65
6494	NASDAQ	CBSH	Wed, Mar 7, 2018	44.65	45.38	44.65	45.22
6493	NASDAQ	CBSH	Tue, Mar 6, 2018	44.34	45.03	44.22	44.97
6492	NASDAQ	CBSH	Mon, Mar 5, 2018	43.53	44.55	43.18	44.33
6491	NASDAQ	CBSH	Fri, Mar 2, 2018	42.92	43.91	42.65	43.83
6490	NASDAQ	CBSH	Thu, Mar 1, 2018	43.20	43.50	42.64	43.15
6489	NASDAQ	CBSH	Wed, Feb 28, 2018	44.01	44.15	43.09	43.11
6488	NASDAQ	CBSH	Tue, Feb 27, 2018	44.32	44.74	43.76	43.77
6487	NASDAQ	CBSH	Mon, Feb 26, 2018	43.92	43.92	43.44	43.84
6486	NASDAQ	CBSH	Fri, Feb 23, 2018	43.37	44.05	43.30	43.78
6485	NASDAQ	CBSH	Thu, Feb 22, 2018	44.10	44.16	43.15	43.21
6484	NASDAQ	CBSH	Wed, Feb 21, 2018	43.58	44.41	43.27	43.93
6483	NASDAQ	CBSH	Tue, Feb 20, 2018	44.05	44.41	43.44	43.56
6482	NASDAQ	CBSH	Fri, Feb 16, 2018	43.86	44.35	43.81	44.12
6481	NASDAQ	CBSH	Thu, Feb 15, 2018	44.11	44.15	43.74	44.06
6480	NASDAQ	CBSH	Wed, Feb 14, 2018	42.83	43.99	42.77	43.94
6479	NASDAQ	CBSH	Tue, Feb 13, 2018	42.56	42.93	42.45	42.92
6478	NASDAQ	CBSH	Mon, Feb 12, 2018	42.68	43.03	42.30	42.68
6477	NASDAQ	CBSH	Fri, Feb 9, 2018	42.10	42.70	41.39	42.45
6476	NASDAQ	CBSH	Thu, Feb 8, 2018	43.05	43.05	41.75	41.75
6475	NASDAQ	CBSH	Wed, Feb 7, 2018	42.38	43.14	42.28	42.88
6474	NASDAQ	CBSH	Tue, Feb 6, 2018	41.58	42.62	40.93	42.47
6473	NASDAQ	CBSH	Mon, Feb 5, 2018	43.41	43.94	42.24	42.35
6472	NASDAQ	CBSH	Fri, Feb 2, 2018	43.94	44.33	43.74	43.86
6471	NASDAQ	CBSH	Thu, Feb 1, 2018	43.56	44.06	43.10	44.04
6470	NASDAQ	CBSH	Wed, Jan 31, 2018	43.94	44.08	43.55	43.66
6469	NASDAQ	CBSH	Tue, Jan 30, 2018	43.73	44.06	43.55	43.88
6468	NASDAQ	CBSH	Mon, Jan 29, 2018	43.97	44.32	43.68	43.91
6467	NASDAQ	CBSH	Fri, Jan 26, 2018	44.08	44.08	43.62	44.03
6466	NASDAQ	CBSH	Thu, Jan 25, 2018	44.22	44.22	43.70	43.96
6465	NASDAQ	CBSH	Wed, Jan 24, 2018	43.99	44.36	43.91	43.99
6464	NASDAQ	CBSH	Tue, Jan 23, 2018	44.16	44.26	43.73	44.09
6463	NASDAQ	CBSH	Mon, Jan 22, 2018	44.56	44.56	43.84	44.15
6462	NASDAQ	CBSH	Fri, Jan 19, 2018	43.83	44.56	43.65	44.56
6461	NASDAQ	CBSH	Thu, Jan 18, 2018	43.85	44.02	43.41	43.60
6460	NASDAQ	CBSH	Wed, Jan 17, 2018	43.33	43.55	42.94	43.40
6459	NASDAQ	CBSH	Tue, Jan 16, 2018	43.54	43.62	42.73	43.13
6458	NASDAQ	CBSH	Fri, Jan 12, 2018	43.48	43.77	43.22	43.24
6457	NASDAQ	CBSH	Thu, Jan 11, 2018	42.95	43.33	42.83	43.33
6456	NASDAQ	CBSH	Wed, Jan 10, 2018	42.14	43.21	42.14	42.80
6455	NASDAQ	CBSH	Tue, Jan 9, 2018	41.75	42.47	41.72	42.15
6454	NASDAQ	CBSH	Mon, Jan 8, 2018	41.75	41.82	41.56	41.59
6453	NASDAQ	CBSH	Fri, Jan 5, 2018	41.67	41.94	41.55	41.86
6452	NASDAQ	CBSH	Thu, Jan 4, 2018	41.94	42.19	41.48	41.53
6451	NASDAQ	CBSH	Wed, Jan 3, 2018	41.72	41.76	41.28	41.58
6450	NASDAQ	CBSH	Tue, Jan 2, 2018	42.03	42.18	41.52	41.75
6449	NASDAQ	CBSH	Fri, Dec 29, 2017	42.23	42.23	41.66	41.67
6448	NASDAQ	CBSH	Thu, Dec 28, 2017	42.25	42.26	41.97	42.18
6447	NASDAQ	CBSH	Wed, Dec 27, 2017	41.98	42.21	41.91	42.05
6446	NASDAQ	CBSH	Tue, Dec 26, 2017	42.25	42.45	41.74	42.08
6445	NASDAQ	CBSH	Fri, Dec 22, 2017	42.45	42.53	42.01	42.35
6444	NASDAQ	CBSH	Thu, Dec 21, 2017	42.02	42.45	41.87	42.38
6443	NASDAQ	CBSH	Wed, Dec 20, 2017	42.35	42.41	41.37	41.93
6442	NASDAQ	CBSH	Tue, Dec 19, 2017	42.39	42.53	41.95	42.15
6441	NASDAQ	CBSH	Mon, Dec 18, 2017	41.94	42.47	41.94	42.16
6440	NASDAQ	CBSH	Fri, Dec 15, 2017	40.77	42.18	40.77	41.61
6439	NASDAQ	CBSH	Thu, Dec 14, 2017	41.12	41.46	40.47	40.55
6438	NASDAQ	CBSH	Wed, Dec 13, 2017	41.25	41.65	41.00	41.06
6437	NASDAQ	CBSH	Tue, Dec 12, 2017	41.15	41.56	41.14	41.31
6436	NASDAQ	CBSH	Mon, Dec 11, 2017	41.53	41.76	40.99	41.05
6435	NASDAQ	CBSH	Fri, Dec 8, 2017	41.89	41.89	41.45	41.56
6434	NASDAQ	CBSH	Thu, Dec 7, 2017	41.29	41.80	41.04	41.68
6433	NASDAQ	CBSH	Wed, Dec 6, 2017	41.83	42.12	41.49	41.50
6432	NASDAQ	CBSH	Tue, Dec 5, 2017	42.83	42.91	41.87	41.91
6431	NASDAQ	CBSH	Mon, Dec 4, 2017	42.70	43.21	42.56	42.65
6430	NASDAQ	CBSH	Fri, Dec 1, 2017	42.17	42.33	40.86	42.27
6429	NASDAQ	CBSH	Thu, Nov 30, 2017	42.96	42.96	40.64	42.25
6428	NASDAQ	CBSH	Wed, Nov 29, 2017	41.72	42.97	41.53	42.63
6427	NASDAQ	CBSH	Tue, Nov 28, 2017	40.47	41.52	40.34	41.45
6426	NASDAQ	CBSH	Mon, Nov 27, 2017	40.27	40.55	40.25	40.37
6425	NASDAQ	CBSH	Fri, Nov 24, 2017	40.54	40.60	40.20	40.27
6424	NASDAQ	CBSH	Wed, Nov 22, 2017	40.42	40.57	40.18	40.41
6423	NASDAQ	CBSH	Tue, Nov 21, 2017	40.30	40.42	39.96	40.31
6422	NASDAQ	CBSH	Mon, Nov 20, 2017	39.78	40.14	39.35	40.13
6421	NASDAQ	CBSH	Fri, Nov 17, 2017	39.44	39.89	39.19	39.84
6420	NASDAQ	CBSH	Thu, Nov 16, 2017	39.72	39.89	39.50	39.58
6419	NASDAQ	CBSH	Wed, Nov 15, 2017	39.09	39.75	39.05	39.55
6418	NASDAQ	CBSH	Tue, Nov 14, 2017	39.41	39.88	39.29	39.56
6417	NASDAQ	CBSH	Mon, Nov 13, 2017	38.92	39.69	38.87	39.68
6416	NASDAQ	CBSH	Fri, Nov 10, 2017	39.12	39.54	39.08	39.22
6415	NASDAQ	CBSH	Thu, Nov 9, 2017	39.17	39.93	38.85	39.11
6414	NASDAQ	CBSH	Wed, Nov 8, 2017	39.87	39.87	39.35	39.41
6413	NASDAQ	CBSH	Tue, Nov 7, 2017	41.06	41.18	39.82	39.87
6412	NASDAQ	CBSH	Mon, Nov 6, 2017	41.02	41.14	40.84	40.98
6411	NASDAQ	CBSH	Fri, Nov 3, 2017	41.28	41.28	40.88	41.11
6410	NASDAQ	CBSH	Thu, Nov 2, 2017	41.01	41.42	40.59	41.30
6409	NASDAQ	CBSH	Wed, Nov 1, 2017	41.53	41.81	40.87	41.06
6408	NASDAQ	CBSH	Tue, Oct 31, 2017	41.06	41.57	40.86	41.33
6407	NASDAQ	CBSH	Mon, Oct 30, 2017	41.51	41.60	40.95	40.96
6406	NASDAQ	CBSH	Fri, Oct 27, 2017	41.62	41.79	41.40	41.75
6405	NASDAQ	CBSH	Thu, Oct 26, 2017	41.17	41.67	41.17	41.65
6404	NASDAQ	CBSH	Wed, Oct 25, 2017	41.57	41.62	40.77	41.13
6403	NASDAQ	CBSH	Tue, Oct 24, 2017	41.14	41.54	41.09	41.48
6402	NASDAQ	CBSH	Mon, Oct 23, 2017	41.27	41.31	40.96	41.02
6401	NASDAQ	CBSH	Fri, Oct 20, 2017	41.40	41.43	41.06	41.22
6400	NASDAQ	CBSH	Thu, Oct 19, 2017	40.13	41.01	40.10	40.90
6399	NASDAQ	CBSH	Wed, Oct 18, 2017	40.23	40.75	40.22	40.54
6398	NASDAQ	CBSH	Tue, Oct 17, 2017	40.52	40.52	40.05	40.14
6397	NASDAQ	CBSH	Mon, Oct 16, 2017	40.08	40.53	39.48	40.51
6396	NASDAQ	CBSH	Fri, Oct 13, 2017	39.90	40.54	39.67	40.10
6395	NASDAQ	CBSH	Thu, Oct 12, 2017	40.51	40.54	39.89	40.28
6394	NASDAQ	CBSH	Wed, Oct 11, 2017	41.42	41.54	41.13	41.28
6393	NASDAQ	CBSH	Tue, Oct 10, 2017	41.35	41.63	41.13	41.53
6392	NASDAQ	CBSH	Mon, Oct 9, 2017	41.54	41.55	41.15	41.21
6391	NASDAQ	CBSH	Fri, Oct 6, 2017	41.40	41.72	41.28	41.51
6390	NASDAQ	CBSH	Thu, Oct 5, 2017	41.05	41.52	40.79	41.43
6389	NASDAQ	CBSH	Wed, Oct 4, 2017	41.43	41.43	40.86	40.91
6388	NASDAQ	CBSH	Tue, Oct 3, 2017	41.40	41.48	41.06	41.43
6387	NASDAQ	CBSH	Mon, Oct 2, 2017	41.03	41.47	40.85	41.47
6386	NASDAQ	CBSH	Fri, Sep 29, 2017	40.79	41.53	40.79	41.06
6385	NASDAQ	CBSH	Thu, Sep 28, 2017	40.81	40.99	40.19	40.80
6384	NASDAQ	CBSH	Wed, Sep 27, 2017	40.72	40.93	40.21	40.73
6383	NASDAQ	CBSH	Tue, Sep 26, 2017	40.10	40.32	39.95	40.10
6382	NASDAQ	CBSH	Mon, Sep 25, 2017	40.15	40.37	39.81	39.98
6381	NASDAQ	CBSH	Fri, Sep 22, 2017	40.10	40.31	39.95	40.14
6380	NASDAQ	CBSH	Thu, Sep 21, 2017	40.08	40.32	40.05	40.17
6379	NASDAQ	CBSH	Wed, Sep 20, 2017	39.78	40.20	39.42	40.08
6378	NASDAQ	CBSH	Tue, Sep 19, 2017	39.56	39.91	39.56	39.72
6377	NASDAQ	CBSH	Mon, Sep 18, 2017	39.36	39.68	39.28	39.64
6376	NASDAQ	CBSH	Fri, Sep 15, 2017	38.87	39.34	38.69	39.21
6375	NASDAQ	CBSH	Thu, Sep 14, 2017	39.24	39.39	38.77	38.88
6374	NASDAQ	CBSH	Wed, Sep 13, 2017	38.71	39.19	38.61	39.09
6373	NASDAQ	CBSH	Tue, Sep 12, 2017	38.62	38.99	38.47	38.97
6372	NASDAQ	CBSH	Mon, Sep 11, 2017	38.16	38.76	38.16	38.45
6371	NASDAQ	CBSH	Fri, Sep 8, 2017	37.17	38.08	37.02	37.82
6370	NASDAQ	CBSH	Thu, Sep 7, 2017	37.94	38.02	36.88	37.23
6369	NASDAQ	CBSH	Wed, Sep 6, 2017	38.31	38.54	38.05	38.14
6368	NASDAQ	CBSH	Tue, Sep 5, 2017	39.02	39.15	38.12	38.19
6367	NASDAQ	CBSH	Fri, Sep 1, 2017	39.12	39.58	39.12	39.29
6366	NASDAQ	CBSH	Thu, Aug 31, 2017	39.07	39.19	38.88	39.08
6365	NASDAQ	CBSH	Wed, Aug 30, 2017	38.73	39.13	38.72	38.91
6364	NASDAQ	CBSH	Tue, Aug 29, 2017	38.43	38.81	38.28	38.72
6363	NASDAQ	CBSH	Mon, Aug 28, 2017	39.13	39.24	38.79	38.90
6362	NASDAQ	CBSH	Fri, Aug 25, 2017	39.09	39.31	38.87	39.11
6361	NASDAQ	CBSH	Thu, Aug 24, 2017	39.00	39.02	38.73	38.90
6360	NASDAQ	CBSH	Wed, Aug 23, 2017	38.31	38.97	38.28	38.79
6359	NASDAQ	CBSH	Tue, Aug 22, 2017	38.58	38.78	38.50	38.64
6358	NASDAQ	CBSH	Mon, Aug 21, 2017	38.64	38.64	38.29	38.44
6357	NASDAQ	CBSH	Fri, Aug 18, 2017	38.54	38.90	38.27	38.63
6356	NASDAQ	CBSH	Thu, Aug 17, 2017	39.74	39.90	38.68	38.70
6355	NASDAQ	CBSH	Wed, Aug 16, 2017	40.19	40.19	39.81	39.94
6354	NASDAQ	CBSH	Tue, Aug 15, 2017	40.52	40.59	40.01	40.03
6353	NASDAQ	CBSH	Mon, Aug 14, 2017	39.73	40.35	39.68	40.24
6352	NASDAQ	CBSH	Fri, Aug 11, 2017	39.42	39.68	38.87	39.24
6351	NASDAQ	CBSH	Thu, Aug 10, 2017	39.81	40.11	39.34	39.35
6350	NASDAQ	CBSH	Wed, Aug 9, 2017	40.76	40.90	40.37	40.49
6349	NASDAQ	CBSH	Tue, Aug 8, 2017	41.08	41.65	40.95	41.03
6348	NASDAQ	CBSH	Mon, Aug 7, 2017	41.50	41.50	41.04	41.06
6347	NASDAQ	CBSH	Fri, Aug 4, 2017	41.49	41.76	41.27	41.36
6346	NASDAQ	CBSH	Thu, Aug 3, 2017	41.43	41.55	41.03	41.16
6345	NASDAQ	CBSH	Wed, Aug 2, 2017	41.70	41.76	41.23	41.49
6344	NASDAQ	CBSH	Tue, Aug 1, 2017	41.57	41.70	41.21	41.70
6343	NASDAQ	CBSH	Mon, Jul 31, 2017	40.94	41.46	40.84	41.25
6342	NASDAQ	CBSH	Fri, Jul 28, 2017	41.01	41.01	40.54	40.87
6341	NASDAQ	CBSH	Thu, Jul 27, 2017	41.06	41.37	40.81	41.10
6340	NASDAQ	CBSH	Wed, Jul 26, 2017	42.00	42.00	40.96	41.06
6339	NASDAQ	CBSH	Tue, Jul 25, 2017	41.94	42.10	41.76	42.01
6338	NASDAQ	CBSH	Mon, Jul 24, 2017	40.82	41.39	40.82	41.35
6337	NASDAQ	CBSH	Fri, Jul 21, 2017	40.98	41.26	40.80	40.95
6336	NASDAQ	CBSH	Thu, Jul 20, 2017	41.06	41.23	40.53	41.11
6335	NASDAQ	CBSH	Wed, Jul 19, 2017	40.90	41.21	40.71	41.03
6334	NASDAQ	CBSH	Tue, Jul 18, 2017	40.79	40.98	40.61	40.90
6333	NASDAQ	CBSH	Mon, Jul 17, 2017	41.38	41.54	40.88	40.98
6332	NASDAQ	CBSH	Fri, Jul 14, 2017	41.22	41.64	40.85	41.37
6331	NASDAQ	CBSH	Thu, Jul 13, 2017	41.57	41.57	40.32	41.38
6330	NASDAQ	CBSH	Wed, Jul 12, 2017	40.05	40.34	39.89	39.97
6329	NASDAQ	CBSH	Tue, Jul 11, 2017	40.32	40.34	39.88	40.09
6328	NASDAQ	CBSH	Mon, Jul 10, 2017	40.59	40.71	40.30	40.42
6327	NASDAQ	CBSH	Fri, Jul 7, 2017	40.42	40.75	40.15	40.59
6326	NASDAQ	CBSH	Thu, Jul 6, 2017	40.89	41.02	40.19	40.29
6325	NASDAQ	CBSH	Wed, Jul 5, 2017	41.15	41.23	40.62	41.00
6324	NASDAQ	CBSH	Mon, Jul 3, 2017	40.40	41.50	40.35	41.11
6323	NASDAQ	CBSH	Fri, Jun 30, 2017	40.98	41.02	40.29	40.39
6322	NASDAQ	CBSH	Thu, Jun 29, 2017	41.00	41.08	40.23	40.74
6321	NASDAQ	CBSH	Wed, Jun 28, 2017	40.25	40.47	40.13	40.32
6320	NASDAQ	CBSH	Tue, Jun 27, 2017	39.87	40.25	39.65	39.84
6319	NASDAQ	CBSH	Mon, Jun 26, 2017	39.86	40.05	39.46	39.73
6318	NASDAQ	CBSH	Fri, Jun 23, 2017	40.22	40.24	39.52	39.55
6317	NASDAQ	CBSH	Thu, Jun 22, 2017	40.05	40.17	39.77	39.95
6316	NASDAQ	CBSH	Wed, Jun 21, 2017	40.59	40.69	40.03	40.09
6315	NASDAQ	CBSH	Tue, Jun 20, 2017	40.71	40.74	40.40	40.50
6314	NASDAQ	CBSH	Mon, Jun 19, 2017	40.70	40.98	40.54	40.74
6313	NASDAQ	CBSH	Fri, Jun 16, 2017	40.52	40.66	40.20	40.50
6312	NASDAQ	CBSH	Thu, Jun 15, 2017	40.44	40.84	40.25	40.54
6311	NASDAQ	CBSH	Wed, Jun 14, 2017	40.28	40.68	39.85	40.65
6310	NASDAQ	CBSH	Tue, Jun 13, 2017	40.89	40.94	40.36	40.58
6309	NASDAQ	CBSH	Mon, Jun 12, 2017	40.48	41.18	40.12	40.57
6308	NASDAQ	CBSH	Fri, Jun 9, 2017	39.58	40.74	39.58	40.51
6307	NASDAQ	CBSH	Thu, Jun 8, 2017	38.58	39.88	38.32	39.33
6306	NASDAQ	CBSH	Wed, Jun 7, 2017	38.40	38.64	38.27	38.43
6305	NASDAQ	CBSH	Tue, Jun 6, 2017	38.20	38.64	38.06	38.41
6304	NASDAQ	CBSH	Mon, Jun 5, 2017	38.51	38.90	38.48	38.52
6303	NASDAQ	CBSH	Fri, Jun 2, 2017	38.62	39.06	38.38	38.54
6302	NASDAQ	CBSH	Thu, Jun 1, 2017	38.29	39.00	37.89	38.99
6301	NASDAQ	CBSH	Wed, May 31, 2017	38.31	38.31	37.77	38.04
6300	NASDAQ	CBSH	Tue, May 30, 2017	38.27	38.43	37.84	38.29
6299	NASDAQ	CBSH	Fri, May 26, 2017	38.68	38.82	38.46	38.54
6298	NASDAQ	CBSH	Thu, May 25, 2017	38.88	38.96	38.54	38.70
6297	NASDAQ	CBSH	Wed, May 24, 2017	39.07	39.11	38.50	38.80
6296	NASDAQ	CBSH	Tue, May 23, 2017	38.53	39.24	38.31	39.02
6295	NASDAQ	CBSH	Mon, May 22, 2017	38.63	38.70	38.22	38.53
6294	NASDAQ	CBSH	Fri, May 19, 2017	38.04	38.70	38.01	38.46
6293	NASDAQ	CBSH	Thu, May 18, 2017	37.84	38.33	37.79	38.03
6292	NASDAQ	CBSH	Wed, May 17, 2017	38.54	38.72	37.63	37.96
6291	NASDAQ	CBSH	Tue, May 16, 2017	39.16	39.39	38.80	39.31
6290	NASDAQ	CBSH	Mon, May 15, 2017	39.16	39.51	39.09	39.22
6289	NASDAQ	CBSH	Fri, May 12, 2017	38.91	39.11	38.47	39.09
6288	NASDAQ	CBSH	Thu, May 11, 2017	39.62	39.67	38.87	39.15
6287	NASDAQ	CBSH	Wed, May 10, 2017	39.39	39.96	39.39	39.81
6286	NASDAQ	CBSH	Tue, May 9, 2017	40.10	40.33	39.56	39.74
6285	NASDAQ	CBSH	Mon, May 8, 2017	39.77	40.07	39.58	40.05
6284	NASDAQ	CBSH	Fri, May 5, 2017	40.05	40.05	39.41	39.77
6283	NASDAQ	CBSH	Thu, May 4, 2017	39.94	40.27	39.67	39.86
6282	NASDAQ	CBSH	Wed, May 3, 2017	39.16	39.68	39.02	39.62
6281	NASDAQ	CBSH	Tue, May 2, 2017	39.49	39.58	39.12	39.32
6280	NASDAQ	CBSH	Mon, May 1, 2017	39.23	39.66	39.00	39.47
6279	NASDAQ	CBSH	Fri, Apr 28, 2017	39.88	39.92	38.97	39.05
6278	NASDAQ	CBSH	Thu, Apr 27, 2017	40.23	40.39	39.60	39.83
6277	NASDAQ	CBSH	Wed, Apr 26, 2017	39.75	40.43	38.13	40.15
6276	NASDAQ	CBSH	Tue, Apr 25, 2017	39.96	40.23	39.71	39.75
6275	NASDAQ	CBSH	Mon, Apr 24, 2017	39.99	40.24	39.63	39.73
6274	NASDAQ	CBSH	Fri, Apr 21, 2017	39.04	39.21	38.74	39.07
6273	NASDAQ	CBSH	Thu, Apr 20, 2017	38.66	39.11	38.48	39.07
6272	NASDAQ	CBSH	Wed, Apr 19, 2017	38.45	38.78	37.79	38.40
6271	NASDAQ	CBSH	Tue, Apr 18, 2017	37.91	38.54	37.80	38.28
6270	NASDAQ	CBSH	Mon, Apr 17, 2017	37.72	38.53	37.42	38.34
6269	NASDAQ	CBSH	Thu, Apr 13, 2017	38.92	38.92	36.97	37.60
6268	NASDAQ	CBSH	Wed, Apr 12, 2017	39.11	39.11	38.45	38.54
6267	NASDAQ	CBSH	Tue, Apr 11, 2017	38.84	39.12	38.48	39.07
6266	NASDAQ	CBSH	Mon, Apr 10, 2017	39.42	39.62	38.77	38.95
6265	NASDAQ	CBSH	Fri, Apr 7, 2017	39.17	39.51	39.00	39.40
6264	NASDAQ	CBSH	Thu, Apr 6, 2017	39.01	39.65	38.80	39.45
6263	NASDAQ	CBSH	Wed, Apr 5, 2017	40.01	40.22	38.98	39.05
6262	NASDAQ	CBSH	Tue, Apr 4, 2017	39.47	39.96	39.47	39.74
6261	NASDAQ	CBSH	Mon, Apr 3, 2017	40.01	40.29	39.19	39.71
6260	NASDAQ	CBSH	Fri, Mar 31, 2017	39.98	40.20	39.18	39.91
6259	NASDAQ	CBSH	Thu, Mar 30, 2017	38.92	40.35	38.89	40.16
6258	NASDAQ	CBSH	Wed, Mar 29, 2017	39.12	39.27	38.73	38.95
6257	NASDAQ	CBSH	Tue, Mar 28, 2017	38.71	39.34	38.56	39.12
6256	NASDAQ	CBSH	Mon, Mar 27, 2017	38.45	38.92	37.77	38.87
6255	NASDAQ	CBSH	Fri, Mar 24, 2017	39.00	39.35	38.75	39.07
6254	NASDAQ	CBSH	Thu, Mar 23, 2017	38.48	39.47	38.48	38.91
6253	NASDAQ	CBSH	Wed, Mar 22, 2017	39.07	39.19	38.31	38.65
6252	NASDAQ	CBSH	Tue, Mar 21, 2017	41.09	41.14	39.02	39.06
6251	NASDAQ	CBSH	Mon, Mar 20, 2017	41.22	41.38	40.81	40.91
6250	NASDAQ	CBSH	Fri, Mar 17, 2017	41.60	41.60	40.94	41.39
6249	NASDAQ	CBSH	Thu, Mar 16, 2017	41.10	41.57	41.10	41.43
6248	NASDAQ	CBSH	Wed, Mar 15, 2017	41.40	41.72	40.92	40.96
6247	NASDAQ	CBSH	Tue, Mar 14, 2017	40.96	41.26	40.67	41.21
6246	NASDAQ	CBSH	Mon, Mar 13, 2017	41.01	41.52	40.60	41.24
6245	NASDAQ	CBSH	Fri, Mar 10, 2017	41.39	41.39	40.59	41.08
6244	NASDAQ	CBSH	Thu, Mar 9, 2017	41.21	41.54	41.04	41.11
6243	NASDAQ	CBSH	Wed, Mar 8, 2017	41.76	42.05	41.16	41.19
6242	NASDAQ	CBSH	Tue, Mar 7, 2017	41.65	42.03	41.57	41.78
6241	NASDAQ	CBSH	Mon, Mar 6, 2017	41.81	42.05	41.43	41.87
6240	NASDAQ	CBSH	Fri, Mar 3, 2017	41.96	42.23	41.82	42.07
6239	NASDAQ	CBSH	Thu, Mar 2, 2017	42.93	42.93	41.74	41.80
6238	NASDAQ	CBSH	Wed, Mar 1, 2017	42.51	43.07	42.41	42.97
6237	NASDAQ	CBSH	Tue, Feb 28, 2017	42.11	42.37	41.78	41.94
6236	NASDAQ	CBSH	Mon, Feb 27, 2017	42.04	42.52	42.00	42.46
6235	NASDAQ	CBSH	Fri, Feb 24, 2017	41.92	42.14	41.70	42.12
6234	NASDAQ	CBSH	Thu, Feb 23, 2017	42.64	42.79	41.92	42.39
6233	NASDAQ	CBSH	Wed, Feb 22, 2017	42.29	42.81	42.07	42.69
6232	NASDAQ	CBSH	Tue, Feb 21, 2017	42.28	42.47	42.16	42.43
6231	NASDAQ	CBSH	Fri, Feb 17, 2017	41.31	42.15	41.19	42.02
6230	NASDAQ	CBSH	Thu, Feb 16, 2017	41.48	41.75	41.28	41.73
6229	NASDAQ	CBSH	Wed, Feb 15, 2017	41.39	41.65	41.23	41.57
6228	NASDAQ	CBSH	Tue, Feb 14, 2017	40.59	41.39	40.46	41.32
6227	NASDAQ	CBSH	Mon, Feb 13, 2017	40.38	40.81	40.38	40.62
6226	NASDAQ	CBSH	Fri, Feb 10, 2017	40.17	40.25	39.76	40.20
6225	NASDAQ	CBSH	Thu, Feb 9, 2017	39.54	40.03	39.42	39.87
6224	NASDAQ	CBSH	Wed, Feb 8, 2017	39.73	39.73	39.17	39.42
6223	NASDAQ	CBSH	Tue, Feb 7, 2017	40.25	40.49	39.78	39.84
6222	NASDAQ	CBSH	Mon, Feb 6, 2017	39.95	40.52	39.95	40.22
6221	NASDAQ	CBSH	Fri, Feb 3, 2017	39.78	40.30	39.59	40.22
6220	NASDAQ	CBSH	Thu, Feb 2, 2017	39.35	39.58	38.90	39.19
6219	NASDAQ	CBSH	Wed, Feb 1, 2017	40.55	40.92	39.45	39.54
6218	NASDAQ	CBSH	Tue, Jan 31, 2017	40.00	40.39	39.92	40.17
6217	NASDAQ	CBSH	Mon, Jan 30, 2017	40.26	40.26	39.71	40.15
6216	NASDAQ	CBSH	Fri, Jan 27, 2017	40.81	40.87	39.16	40.47
6215	NASDAQ	CBSH	Thu, Jan 26, 2017	40.36	40.91	40.16	40.89
6214	NASDAQ	CBSH	Wed, Jan 25, 2017	40.07	40.33	39.89	40.25
6213	NASDAQ	CBSH	Tue, Jan 24, 2017	39.12	39.75	38.75	39.67
6212	NASDAQ	CBSH	Mon, Jan 23, 2017	38.80	39.09	38.71	38.96
6211	NASDAQ	CBSH	Fri, Jan 20, 2017	38.95	39.42	38.87	39.09
6210	NASDAQ	CBSH	Thu, Jan 19, 2017	39.00	39.35	38.72	38.90
6209	NASDAQ	CBSH	Wed, Jan 18, 2017	39.09	39.30	38.38	39.17
6208	NASDAQ	CBSH	Tue, Jan 17, 2017	40.86	40.86	39.68	39.73
6207	NASDAQ	CBSH	Fri, Jan 13, 2017	40.85	41.88	40.84	41.16
6206	NASDAQ	CBSH	Thu, Jan 12, 2017	41.11	41.11	40.35	40.71
6205	NASDAQ	CBSH	Wed, Jan 11, 2017	41.16	41.34	40.64	41.34
6204	NASDAQ	CBSH	Tue, Jan 10, 2017	40.79	41.28	40.62	41.13
6203	NASDAQ	CBSH	Mon, Jan 9, 2017	41.18	41.18	40.59	40.79
6202	NASDAQ	CBSH	Fri, Jan 6, 2017	41.25	41.57	41.09	41.36
6201	NASDAQ	CBSH	Thu, Jan 5, 2017	41.50	41.63	40.82	41.11
6200	NASDAQ	CBSH	Wed, Jan 4, 2017	40.99	41.75	39.97	41.69
6199	NASDAQ	CBSH	Tue, Jan 3, 2017	41.54	41.70	40.76	40.97
6198	NASDAQ	CBSH	Fri, Dec 30, 2016	41.27	41.28	40.92	41.08
6197	NASDAQ	CBSH	Thu, Dec 29, 2016	41.16	41.49	40.71	41.03
6196	NASDAQ	CBSH	Wed, Dec 28, 2016	41.82	41.82	41.12	41.21
6195	NASDAQ	CBSH	Tue, Dec 27, 2016	41.47	41.70	41.06	41.65
6194	NASDAQ	CBSH	Fri, Dec 23, 2016	41.38	41.41	41.20	41.31
6193	NASDAQ	CBSH	Thu, Dec 22, 2016	41.33	41.57	41.08	41.40
6192	NASDAQ	CBSH	Wed, Dec 21, 2016	41.62	41.65	41.29	41.33
6191	NASDAQ	CBSH	Tue, Dec 20, 2016	41.51	41.80	40.92	41.79
6190	NASDAQ	CBSH	Mon, Dec 19, 2016	40.76	41.23	40.55	41.21
6189	NASDAQ	CBSH	Fri, Dec 16, 2016	41.41	41.72	40.69	40.72
6188	NASDAQ	CBSH	Thu, Dec 15, 2016	41.05	41.37	40.65	41.21
6187	NASDAQ	CBSH	Wed, Dec 14, 2016	41.30	41.50	40.80	40.95
6186	NASDAQ	CBSH	Tue, Dec 13, 2016	41.16	41.56	40.77	41.54
6185	NASDAQ	CBSH	Mon, Dec 12, 2016	41.82	41.99	40.81	40.98
6184	NASDAQ	CBSH	Fri, Dec 9, 2016	41.92	42.08	41.20	42.07
6183	NASDAQ	CBSH	Thu, Dec 8, 2016	41.01	41.85	40.85	41.80
6182	NASDAQ	CBSH	Wed, Dec 7, 2016	40.81	41.28	40.55	40.97
6181	NASDAQ	CBSH	Tue, Dec 6, 2016	40.18	40.66	40.09	40.64
6180	NASDAQ	CBSH	Mon, Dec 5, 2016	39.80	40.22	39.80	40.13
6179	NASDAQ	CBSH	Fri, Dec 2, 2016	39.83	39.83	39.42	39.62
6178	NASDAQ	CBSH	Thu, Dec 1, 2016	39.31	40.06	39.19	40.03
6177	NASDAQ	CBSH	Wed, Nov 30, 2016	39.54	39.71	38.68	38.95
6176	NASDAQ	CBSH	Tue, Nov 29, 2016	38.90	39.26	38.86	38.92
6175	NASDAQ	CBSH	Mon, Nov 28, 2016	39.01	39.25	38.61	38.69
6174	NASDAQ	CBSH	Fri, Nov 25, 2016	39.37	39.37	39.05	39.21
6173	NASDAQ	CBSH	Wed, Nov 23, 2016	39.36	39.40	39.12	39.24
6172	NASDAQ	CBSH	Tue, Nov 22, 2016	39.18	39.26	38.95	39.24
6171	NASDAQ	CBSH	Mon, Nov 21, 2016	38.82	38.98	38.60	38.97
6170	NASDAQ	CBSH	Fri, Nov 18, 2016	38.70	39.03	38.49	38.73
6169	NASDAQ	CBSH	Thu, Nov 17, 2016	38.26	38.88	38.17	38.72
6168	NASDAQ	CBSH	Wed, Nov 16, 2016	38.34	38.58	37.95	38.17
6167	NASDAQ	CBSH	Tue, Nov 15, 2016	38.60	38.68	37.93	38.65
6166	NASDAQ	CBSH	Mon, Nov 14, 2016	37.87	39.28	37.52	38.81
6165	NASDAQ	CBSH	Fri, Nov 11, 2016	36.52	37.58	36.40	37.48
6164	NASDAQ	CBSH	Thu, Nov 10, 2016	35.64	36.94	35.62	36.61
6163	NASDAQ	CBSH	Wed, Nov 9, 2016	34.08	35.41	33.94	35.19
6162	NASDAQ	CBSH	Tue, Nov 8, 2016	33.75	34.04	33.54	33.74
6161	NASDAQ	CBSH	Mon, Nov 7, 2016	33.71	33.99	33.71	33.84
6160	NASDAQ	CBSH	Fri, Nov 4, 2016	33.38	33.78	33.15	33.33
6159	NASDAQ	CBSH	Thu, Nov 3, 2016	33.23	33.45	33.10	33.37
6158	NASDAQ	CBSH	Wed, Nov 2, 2016	33.45	33.54	33.14	33.19
6157	NASDAQ	CBSH	Tue, Nov 1, 2016	33.92	34.03	33.38	33.64
6156	NASDAQ	CBSH	Mon, Oct 31, 2016	33.76	33.90	33.56	33.72
6155	NASDAQ	CBSH	Fri, Oct 28, 2016	33.99	33.99	33.47	33.65
6154	NASDAQ	CBSH	Thu, Oct 27, 2016	34.03	34.04	33.75	33.91
6153	NASDAQ	CBSH	Wed, Oct 26, 2016	33.31	33.84	33.31	33.80
6152	NASDAQ	CBSH	Tue, Oct 25, 2016	33.69	33.75	33.35	33.44
6151	NASDAQ	CBSH	Mon, Oct 24, 2016	33.65	33.92	33.58	33.73
6150	NASDAQ	CBSH	Fri, Oct 21, 2016	33.31	33.61	33.21	33.53
6149	NASDAQ	CBSH	Thu, Oct 20, 2016	33.41	33.58	33.23	33.45
6148	NASDAQ	CBSH	Wed, Oct 19, 2016	32.98	33.48	32.93	33.40
6147	NASDAQ	CBSH	Tue, Oct 18, 2016	32.83	32.96	32.58	32.84
6146	NASDAQ	CBSH	Mon, Oct 17, 2016	32.68	32.87	32.45	32.59
6145	NASDAQ	CBSH	Fri, Oct 14, 2016	33.17	33.36	32.24	32.78
6144	NASDAQ	CBSH	Thu, Oct 13, 2016	33.71	33.71	33.12	33.50
6143	NASDAQ	CBSH	Wed, Oct 12, 2016	34.08	34.25	34.02	34.11
6142	NASDAQ	CBSH	Tue, Oct 11, 2016	34.19	34.28	33.75	34.02
6141	NASDAQ	CBSH	Mon, Oct 10, 2016	34.05	34.38	34.05	34.15
6140	NASDAQ	CBSH	Fri, Oct 7, 2016	33.84	33.96	33.41	33.90
6139	NASDAQ	CBSH	Thu, Oct 6, 2016	33.64	33.86	33.40	33.82
6138	NASDAQ	CBSH	Wed, Oct 5, 2016	33.27	33.86	33.27	33.56
6137	NASDAQ	CBSH	Tue, Oct 4, 2016	33.10	33.36	32.97	33.08
6136	NASDAQ	CBSH	Mon, Oct 3, 2016	33.16	33.61	32.97	33.05
6135	NASDAQ	CBSH	Fri, Sep 30, 2016	33.00	33.50	32.93	33.34
6134	NASDAQ	CBSH	Thu, Sep 29, 2016	33.39	33.48	32.83	32.92
6133	NASDAQ	CBSH	Wed, Sep 28, 2016	33.02	33.31	32.79	33.29
6132	NASDAQ	CBSH	Tue, Sep 27, 2016	32.64	32.90	32.55	32.89
6131	NASDAQ	CBSH	Mon, Sep 26, 2016	33.28	33.38	32.71	32.74
6130	NASDAQ	CBSH	Fri, Sep 23, 2016	33.37	33.63	33.27	33.40
6129	NASDAQ	CBSH	Thu, Sep 22, 2016	33.07	33.42	32.99	33.40
6128	NASDAQ	CBSH	Wed, Sep 21, 2016	32.97	33.17	32.73	32.97
6127	NASDAQ	CBSH	Tue, Sep 20, 2016	32.64	33.33	32.61	32.94
6126	NASDAQ	CBSH	Mon, Sep 19, 2016	33.10	33.38	32.98	33.21
6125	NASDAQ	CBSH	Fri, Sep 16, 2016	33.10	33.16	32.84	32.98
6124	NASDAQ	CBSH	Thu, Sep 15, 2016	33.17	33.49	33.04	33.20
6123	NASDAQ	CBSH	Wed, Sep 14, 2016	33.42	33.52	33.07	33.12
6122	NASDAQ	CBSH	Tue, Sep 13, 2016	33.59	33.59	33.00	33.33
6121	NASDAQ	CBSH	Mon, Sep 12, 2016	33.63	33.92	33.31	33.82
6120	NASDAQ	CBSH	Fri, Sep 9, 2016	33.80	33.99	33.67	33.68
6119	NASDAQ	CBSH	Thu, Sep 8, 2016	34.01	34.13	33.84	33.88
6118	NASDAQ	CBSH	Wed, Sep 7, 2016	33.83	34.72	33.71	34.04
6117	NASDAQ	CBSH	Tue, Sep 6, 2016	34.43	34.53	33.83	34.02
6116	NASDAQ	CBSH	Fri, Sep 2, 2016	34.18	34.56	34.07	34.53
6115	NASDAQ	CBSH	Thu, Sep 1, 2016	34.28	34.47	33.86	34.15
6114	NASDAQ	CBSH	Wed, Aug 31, 2016	34.26	34.43	33.98	34.30
6113	NASDAQ	CBSH	Tue, Aug 30, 2016	33.83	34.30	33.83	34.30
6112	NASDAQ	CBSH	Mon, Aug 29, 2016	33.58	33.98	33.58	33.88
6111	NASDAQ	CBSH	Fri, Aug 26, 2016	33.47	33.74	33.33	33.64
6110	NASDAQ	CBSH	Thu, Aug 25, 2016	33.37	33.53	33.27	33.45
6109	NASDAQ	CBSH	Wed, Aug 24, 2016	33.19	33.37	33.15	33.37
6108	NASDAQ	CBSH	Tue, Aug 23, 2016	33.29	33.44	32.73	33.24
6107	NASDAQ	CBSH	Mon, Aug 22, 2016	33.16	33.29	33.03	33.26
6106	NASDAQ	CBSH	Fri, Aug 19, 2016	33.02	33.25	32.99	33.21
6105	NASDAQ	CBSH	Thu, Aug 18, 2016	32.91	33.19	32.79	33.19
6104	NASDAQ	CBSH	Wed, Aug 17, 2016	32.80	33.09	32.80	32.98
6103	NASDAQ	CBSH	Tue, Aug 16, 2016	32.84	32.97	32.60	32.83
6102	NASDAQ	CBSH	Mon, Aug 15, 2016	32.67	33.00	32.62	32.95
6101	NASDAQ	CBSH	Fri, Aug 12, 2016	32.52	32.75	32.26	32.67
6100	NASDAQ	CBSH	Thu, Aug 11, 2016	32.73	32.81	32.57	32.72
6099	NASDAQ	CBSH	Wed, Aug 10, 2016	32.83	32.94	32.50	32.59
6098	NASDAQ	CBSH	Tue, Aug 9, 2016	32.80	32.92	32.68	32.89
6097	NASDAQ	CBSH	Mon, Aug 8, 2016	33.06	33.15	32.79	32.86
6096	NASDAQ	CBSH	Fri, Aug 5, 2016	32.28	32.98	32.28	32.98
6095	NASDAQ	CBSH	Thu, Aug 4, 2016	32.12	32.24	31.82	32.03
6094	NASDAQ	CBSH	Wed, Aug 3, 2016	31.56	32.11	31.56	32.11
6093	NASDAQ	CBSH	Tue, Aug 2, 2016	31.83	31.85	31.46	31.51
6092	NASDAQ	CBSH	Mon, Aug 1, 2016	32.01	32.19	31.76	31.85
6091	NASDAQ	CBSH	Fri, Jul 29, 2016	32.01	32.21	31.81	32.01
6090	NASDAQ	CBSH	Thu, Jul 28, 2016	32.06	32.12	31.81	32.01
6089	NASDAQ	CBSH	Wed, Jul 27, 2016	32.24	32.40	32.05	32.16
6088	NASDAQ	CBSH	Tue, Jul 26, 2016	32.16	32.29	32.03	32.18
6087	NASDAQ	CBSH	Mon, Jul 25, 2016	32.41	32.45	32.07	32.16
6086	NASDAQ	CBSH	Fri, Jul 22, 2016	32.12	32.56	32.04	32.49
6085	NASDAQ	CBSH	Thu, Jul 21, 2016	32.41	32.58	32.03	32.12
6084	NASDAQ	CBSH	Wed, Jul 20, 2016	32.65	32.65	32.20	32.41
6083	NASDAQ	CBSH	Tue, Jul 19, 2016	32.57	32.72	32.41	32.55
6082	NASDAQ	CBSH	Mon, Jul 18, 2016	32.64	32.90	32.52	32.60
6081	NASDAQ	CBSH	Fri, Jul 15, 2016	33.23	33.23	32.72	32.72
6080	NASDAQ	CBSH	Thu, Jul 14, 2016	33.22	33.46	32.97	33.15
6079	NASDAQ	CBSH	Wed, Jul 13, 2016	32.84	33.12	32.50	32.81
6078	NASDAQ	CBSH	Tue, Jul 12, 2016	32.49	32.94	32.39	32.83
6077	NASDAQ	CBSH	Mon, Jul 11, 2016	32.09	32.43	31.94	32.33
6076	NASDAQ	CBSH	Fri, Jul 8, 2016	32.10	32.27	31.85	31.92
6075	NASDAQ	CBSH	Thu, Jul 7, 2016	31.47	31.86	31.36	31.63
6074	NASDAQ	CBSH	Wed, Jul 6, 2016	31.24	31.55	30.96	31.51
6073	NASDAQ	CBSH	Tue, Jul 5, 2016	31.58	31.92	31.04	31.28
6072	NASDAQ	CBSH	Fri, Jul 1, 2016	32.37	32.39	31.64	31.91
6071	NASDAQ	CBSH	Thu, Jun 30, 2016	31.74	32.42	31.17	32.42
6070	NASDAQ	CBSH	Wed, Jun 29, 2016	31.30	31.64	30.97	31.61
6069	NASDAQ	CBSH	Tue, Jun 28, 2016	30.79	31.13	30.46	31.07
6068	NASDAQ	CBSH	Mon, Jun 27, 2016	31.28	31.75	30.16	30.35
6067	NASDAQ	CBSH	Fri, Jun 24, 2016	31.75	31.98	31.39	31.39
6066	NASDAQ	CBSH	Thu, Jun 23, 2016	32.41	33.06	32.41	33.06
6065	NASDAQ	CBSH	Wed, Jun 22, 2016	32.16	32.41	32.03	32.08
6064	NASDAQ	CBSH	Tue, Jun 21, 2016	31.95	32.14	31.73	32.03
6063	NASDAQ	CBSH	Mon, Jun 20, 2016	32.07	32.35	31.85	31.90
6062	NASDAQ	CBSH	Fri, Jun 17, 2016	31.50	31.75	31.25	31.52
6061	NASDAQ	CBSH	Thu, Jun 16, 2016	31.63	31.82	31.26	31.45
6060	NASDAQ	CBSH	Wed, Jun 15, 2016	31.96	32.15	31.64	31.84
6059	NASDAQ	CBSH	Tue, Jun 14, 2016	32.12	32.33	31.62	31.72
6058	NASDAQ	CBSH	Mon, Jun 13, 2016	32.51	32.56	32.10	32.16
6057	NASDAQ	CBSH	Fri, Jun 10, 2016	32.38	32.74	32.12	32.54
6056	NASDAQ	CBSH	Thu, Jun 9, 2016	32.85	32.85	32.43	32.74
6055	NASDAQ	CBSH	Wed, Jun 8, 2016	32.92	33.10	32.92	33.06
6054	NASDAQ	CBSH	Tue, Jun 7, 2016	33.18	33.28	33.01	33.13
6053	NASDAQ	CBSH	Mon, Jun 6, 2016	32.96	33.42	32.54	33.25
6052	NASDAQ	CBSH	Fri, Jun 3, 2016	32.99	33.16	32.29	32.91
6051	NASDAQ	CBSH	Thu, Jun 2, 2016	33.29	33.44	33.09	33.44
6050	NASDAQ	CBSH	Wed, Jun 1, 2016	32.89	33.37	32.65	33.34
6049	NASDAQ	CBSH	Tue, May 31, 2016	33.32	33.36	33.01	33.12
6048	NASDAQ	CBSH	Fri, May 27, 2016	32.91	33.27	32.85	33.27
6047	NASDAQ	CBSH	Thu, May 26, 2016	33.14	33.14	32.57	32.83
6046	NASDAQ	CBSH	Wed, May 25, 2016	32.85	33.21	32.37	33.13
6045	NASDAQ	CBSH	Tue, May 24, 2016	32.50	32.89	32.41	32.81
6044	NASDAQ	CBSH	Mon, May 23, 2016	32.51	32.52	32.18	32.35
6043	NASDAQ	CBSH	Fri, May 20, 2016	32.36	32.68	31.25	32.54
6042	NASDAQ	CBSH	Thu, May 19, 2016	32.22	32.47	31.80	32.18
6041	NASDAQ	CBSH	Wed, May 18, 2016	31.67	32.48	31.12	32.45
6040	NASDAQ	CBSH	Tue, May 17, 2016	31.95	32.22	31.48	31.63
6039	NASDAQ	CBSH	Mon, May 16, 2016	31.94	32.31	31.74	32.14
6038	NASDAQ	CBSH	Fri, May 13, 2016	32.33	32.56	31.63	31.82
6037	NASDAQ	CBSH	Thu, May 12, 2016	33.10	33.10	31.95	32.32
6036	NASDAQ	CBSH	Wed, May 11, 2016	32.06	32.41	31.91	32.14
6035	NASDAQ	CBSH	Tue, May 10, 2016	31.64	32.14	31.47	32.14
6034	NASDAQ	CBSH	Mon, May 9, 2016	31.40	31.64	31.25	31.54
6033	NASDAQ	CBSH	Fri, May 6, 2016	31.10	31.47	30.97	31.47
6032	NASDAQ	CBSH	Thu, May 5, 2016	31.29	31.45	31.01	31.19
6031	NASDAQ	CBSH	Wed, May 4, 2016	31.30	31.49	30.87	31.22
6030	NASDAQ	CBSH	Tue, May 3, 2016	31.54	31.57	31.09	31.43
6029	NASDAQ	CBSH	Mon, May 2, 2016	31.72	31.98	31.55	31.95
6028	NASDAQ	CBSH	Fri, Apr 29, 2016	31.66	31.83	31.41	31.69
6027	NASDAQ	CBSH	Thu, Apr 28, 2016	31.89	32.08	31.57	31.71
6026	NASDAQ	CBSH	Wed, Apr 27, 2016	32.03	32.22	31.81	32.02
6025	NASDAQ	CBSH	Tue, Apr 26, 2016	32.09	32.31	31.96	32.16
6024	NASDAQ	CBSH	Mon, Apr 25, 2016	31.75	31.97	31.53	31.96
6023	NASDAQ	CBSH	Fri, Apr 22, 2016	31.64	32.06	31.58	31.94
6022	NASDAQ	CBSH	Thu, Apr 21, 2016	32.00	32.30	31.66	31.67
6021	NASDAQ	CBSH	Wed, Apr 20, 2016	31.64	32.21	31.64	32.16
6020	NASDAQ	CBSH	Tue, Apr 19, 2016	31.47	31.74	31.24	31.73
6019	NASDAQ	CBSH	Mon, Apr 18, 2016	30.95	31.45	30.69	31.36
6018	NASDAQ	CBSH	Fri, Apr 15, 2016	31.28	31.28	30.99	31.20
6017	NASDAQ	CBSH	Thu, Apr 14, 2016	30.84	31.39	30.67	31.13
6016	NASDAQ	CBSH	Wed, Apr 13, 2016	30.57	31.03	30.28	30.84
6015	NASDAQ	CBSH	Tue, Apr 12, 2016	29.55	30.02	29.45	30.00
6014	NASDAQ	CBSH	Mon, Apr 11, 2016	29.60	29.93	29.44	29.52
6013	NASDAQ	CBSH	Fri, Apr 8, 2016	29.59	29.81	29.23	29.39
6012	NASDAQ	CBSH	Thu, Apr 7, 2016	29.92	30.12	29.09	29.24
6011	NASDAQ	CBSH	Wed, Apr 6, 2016	29.71	30.10	29.63	30.06
6010	NASDAQ	CBSH	Tue, Apr 5, 2016	30.53	30.53	30.53	29.75
6009	NASDAQ	CBSH	Mon, Apr 4, 2016	30.61	30.76	30.34	30.53
6008	NASDAQ	CBSH	Fri, Apr 1, 2016	30.33	30.89	29.98	30.64
6007	NASDAQ	CBSH	Thu, Mar 31, 2016	30.63	31.03	30.28	30.80
6006	NASDAQ	CBSH	Wed, Mar 30, 2016	30.48	31.11	30.48	30.80
6005	NASDAQ	CBSH	Tue, Mar 29, 2016	30.02	30.46	29.76	30.18
6004	NASDAQ	CBSH	Mon, Mar 28, 2016	30.40	30.43	30.09	30.34
6003	NASDAQ	CBSH	Thu, Mar 24, 2016	30.53	30.53	30.53	30.23
6002	NASDAQ	CBSH	Wed, Mar 23, 2016	30.59	30.65	30.38	30.53
6001	NASDAQ	CBSH	Tue, Mar 22, 2016	30.26	30.74	30.18	30.59
6000	NASDAQ	CBSH	Mon, Mar 21, 2016	30.57	30.75	30.39	30.55
5999	NASDAQ	CBSH	Fri, Mar 18, 2016	30.13	30.88	30.13	30.57
5998	NASDAQ	CBSH	Thu, Mar 17, 2016	29.90	30.28	29.59	30.19
5997	NASDAQ	CBSH	Wed, Mar 16, 2016	30.01	30.39	29.80	30.05
5996	NASDAQ	CBSH	Tue, Mar 15, 2016	30.23	30.23	30.23	30.19
5995	NASDAQ	CBSH	Mon, Mar 14, 2016	30.28	30.44	30.09	30.23
5994	NASDAQ	CBSH	Fri, Mar 11, 2016	30.34	30.53	29.95	30.47
5993	NASDAQ	CBSH	Thu, Mar 10, 2016	29.84	30.19	29.46	29.54
5992	NASDAQ	CBSH	Wed, Mar 9, 2016	30.16	30.16	30.16	29.54
5991	NASDAQ	CBSH	Tue, Mar 8, 2016	30.37	30.58	30.08	30.79
5990	NASDAQ	CBSH	Mon, Mar 7, 2016	30.59	30.83	30.40	30.79
5989	NASDAQ	CBSH	Fri, Mar 4, 2016	30.46	30.46	30.46	30.84
5988	NASDAQ	CBSH	Thu, Mar 3, 2016	30.15	30.15	30.15	30.46
5987	NASDAQ	CBSH	Wed, Mar 2, 2016	29.63	30.17	29.46	29.72
5986	NASDAQ	CBSH	Tue, Mar 1, 2016	28.75	28.75	28.75	29.72
5985	NASDAQ	CBSH	Mon, Feb 29, 2016	29.26	29.44	28.73	29.27
5984	NASDAQ	CBSH	Fri, Feb 26, 2016	28.98	28.98	28.98	29.27
5983	NASDAQ	CBSH	Thu, Feb 25, 2016	28.58	29.00	28.52	28.98
5982	NASDAQ	CBSH	Wed, Feb 24, 2016	28.12	28.62	27.85	28.55
5981	NASDAQ	CBSH	Tue, Feb 23, 2016	28.99	29.09	28.38	28.56
5980	NASDAQ	CBSH	Mon, Feb 22, 2016	28.93	29.03	28.76	29.00
5979	NASDAQ	CBSH	Fri, Feb 19, 2016	28.21	28.66	28.18	28.65
5978	NASDAQ	CBSH	Thu, Feb 18, 2016	28.47	28.64	28.19	28.35
5977	NASDAQ	CBSH	Wed, Feb 17, 2016	28.75	28.92	28.29	28.35
5976	NASDAQ	CBSH	Tue, Feb 16, 2016	28.43	28.83	27.96	28.58
5975	NASDAQ	CBSH	Fri, Feb 12, 2016	27.30	27.99	27.08	27.86
5974	NASDAQ	CBSH	Thu, Feb 11, 2016	26.77	27.17	26.53	26.76
5973	NASDAQ	CBSH	Wed, Feb 10, 2016	28.12	28.33	27.39	27.43
5972	NASDAQ	CBSH	Tue, Feb 9, 2016	27.38	27.99	27.30	27.81
5971	NASDAQ	CBSH	Mon, Feb 8, 2016	27.47	27.82	27.20	27.75
5970	NASDAQ	CBSH	Fri, Feb 5, 2016	27.97	28.31	27.77	27.84
5969	NASDAQ	CBSH	Thu, Feb 4, 2016	27.40	28.06	27.40	27.97
5968	NASDAQ	CBSH	Wed, Feb 3, 2016	27.35	27.80	26.59	27.49
5967	NASDAQ	CBSH	Tue, Feb 2, 2016	27.30	27.44	26.93	27.05
5966	NASDAQ	CBSH	Mon, Feb 1, 2016	27.67	27.85	27.44	27.64
5965	NASDAQ	CBSH	Fri, Jan 29, 2016	27.11	27.84	26.96	27.84
5964	NASDAQ	CBSH	Thu, Jan 28, 2016	26.94	27.55	26.92	27.11
5963	NASDAQ	CBSH	Wed, Jan 27, 2016	26.45	27.20	26.32	26.65
5962	NASDAQ	CBSH	Tue, Jan 26, 2016	25.72	26.74	25.72	26.59
5961	NASDAQ	CBSH	Mon, Jan 25, 2016	26.46	26.52	25.58	25.62
5960	NASDAQ	CBSH	Fri, Jan 22, 2016	26.10	26.66	26.00	26.55
5959	NASDAQ	CBSH	Thu, Jan 21, 2016	26.17	26.57	25.77	25.77
5958	NASDAQ	CBSH	Wed, Jan 20, 2016	25.73	26.94	25.34	26.40
5957	NASDAQ	CBSH	Tue, Jan 19, 2016	26.67	26.82	26.29	26.42
5956	NASDAQ	CBSH	Fri, Jan 15, 2016	25.99	26.46	25.81	26.42
5955	NASDAQ	CBSH	Thu, Jan 14, 2016	26.49	26.92	26.26	26.73
5954	NASDAQ	CBSH	Wed, Jan 13, 2016	27.10	27.24	26.27	26.40
5953	NASDAQ	CBSH	Tue, Jan 12, 2016	27.12	27.40	26.59	27.07
5952	NASDAQ	CBSH	Mon, Jan 11, 2016	27.00	27.13	26.71	26.88
5951	NASDAQ	CBSH	Fri, Jan 8, 2016	27.66	27.66	26.76	26.82
5950	NASDAQ	CBSH	Thu, Jan 7, 2016	27.33	27.75	27.30	27.32
5949	NASDAQ	CBSH	Wed, Jan 6, 2016	27.67	28.16	27.62	27.89
5948	NASDAQ	CBSH	Tue, Jan 5, 2016	28.18	28.50	27.95	28.18
5947	NASDAQ	CBSH	Mon, Jan 4, 2016	28.39	28.45	27.80	28.17
5946	NASDAQ	CBSH	Thu, Dec 31, 2015	29.00	30.53	28.79	28.79
5945	NASDAQ	CBSH	Wed, Dec 30, 2015	29.43	30.01	29.10	29.19
5944	NASDAQ	CBSH	Tue, Dec 29, 2015	29.35	29.66	29.29	29.51
5943	NASDAQ	CBSH	Mon, Dec 28, 2015	29.14	29.25	28.73	29.23
5942	NASDAQ	CBSH	Thu, Dec 24, 2015	29.00	29.40	28.98	29.23
5941	NASDAQ	CBSH	Wed, Dec 23, 2015	28.98	29.05	28.68	29.04
5940	NASDAQ	CBSH	Tue, Dec 22, 2015	28.62	28.72	28.18	28.70
5939	NASDAQ	CBSH	Mon, Dec 21, 2015	28.49	28.80	28.24	28.53
5938	NASDAQ	CBSH	Fri, Dec 18, 2015	28.89	28.96	28.27	28.36
5937	NASDAQ	CBSH	Thu, Dec 17, 2015	29.58	29.71	29.00	29.07
5936	NASDAQ	CBSH	Wed, Dec 16, 2015	29.67	29.67	29.02	29.58
5935	NASDAQ	CBSH	Tue, Dec 15, 2015	28.91	29.50	28.91	29.43
5934	NASDAQ	CBSH	Mon, Dec 14, 2015	28.70	28.82	28.25	28.68
5933	NASDAQ	CBSH	Fri, Dec 11, 2015	28.96	29.32	28.58	28.70
5932	NASDAQ	CBSH	Thu, Dec 10, 2015	29.24	29.56	28.95	29.27
5931	NASDAQ	CBSH	Wed, Dec 9, 2015	29.48	29.84	29.04	29.21
5930	NASDAQ	CBSH	Tue, Dec 8, 2015	30.01	30.03	29.52	29.69
5929	NASDAQ	CBSH	Mon, Dec 7, 2015	30.91	30.99	30.12	30.26
5928	NASDAQ	CBSH	Fri, Dec 4, 2015	30.36	31.07	30.32	30.99
5927	NASDAQ	CBSH	Thu, Dec 3, 2015	30.94	31.02	30.28	30.34
5926	NASDAQ	CBSH	Wed, Dec 2, 2015	31.30	31.37	30.71	30.75
5925	NASDAQ	CBSH	Tue, Dec 1, 2015	31.18	31.36	30.89	31.22
5924	NASDAQ	CBSH	Mon, Nov 30, 2015	31.15	31.56	30.95	31.08
5923	NASDAQ	CBSH	Fri, Nov 27, 2015	30.90	31.88	30.75	31.03
5922	NASDAQ	CBSH	Wed, Nov 25, 2015	30.76	30.96	30.64	30.90
5921	NASDAQ	CBSH	Tue, Nov 24, 2015	30.67	30.95	30.33	30.83
5920	NASDAQ	CBSH	Mon, Nov 23, 2015	30.81	31.05	30.69	30.79
5919	NASDAQ	CBSH	Fri, Nov 20, 2015	30.59	30.86	30.30	30.74
5918	NASDAQ	CBSH	Thu, Nov 19, 2015	30.61	30.69	30.33	30.61
5917	NASDAQ	CBSH	Wed, Nov 18, 2015	30.41	30.67	30.06	30.66
5916	NASDAQ	CBSH	Tue, Nov 17, 2015	30.25	30.64	30.13	30.25
5915	NASDAQ	CBSH	Mon, Nov 16, 2015	29.67	30.28	29.67	30.26
5914	NASDAQ	CBSH	Fri, Nov 13, 2015	30.04	30.28	29.81	29.86
5913	NASDAQ	CBSH	Thu, Nov 12, 2015	30.57	30.68	30.19	30.21
5912	NASDAQ	CBSH	Wed, Nov 11, 2015	31.15	31.29	30.73	30.80
5911	NASDAQ	CBSH	Tue, Nov 10, 2015	30.92	31.14	30.61	31.03
5910	NASDAQ	CBSH	Mon, Nov 9, 2015	31.03	31.14	30.67	30.93
5909	NASDAQ	CBSH	Fri, Nov 6, 2015	30.68	31.26	30.64	30.92
5908	NASDAQ	CBSH	Thu, Nov 5, 2015	29.99	30.45	29.90	30.31
5907	NASDAQ	CBSH	Wed, Nov 4, 2015	30.01	30.13	29.27	29.94
5906	NASDAQ	CBSH	Tue, Nov 3, 2015	29.72	29.95	29.63	29.85
5905	NASDAQ	CBSH	Mon, Nov 2, 2015	29.51	29.94	29.32	29.86
5904	NASDAQ	CBSH	Fri, Oct 30, 2015	29.79	30.02	29.20	29.36
5903	NASDAQ	CBSH	Thu, Oct 29, 2015	29.97	30.36	29.83	29.89
5902	NASDAQ	CBSH	Wed, Oct 28, 2015	28.96	30.05	28.85	29.98
5901	NASDAQ	CBSH	Tue, Oct 27, 2015	29.23	29.37	28.69	28.83
5900	NASDAQ	CBSH	Mon, Oct 26, 2015	29.52	29.55	29.18	29.35
5899	NASDAQ	CBSH	Fri, Oct 23, 2015	29.09	29.55	28.97	29.52
5898	NASDAQ	CBSH	Thu, Oct 22, 2015	28.37	29.07	28.37	28.84
5897	NASDAQ	CBSH	Wed, Oct 21, 2015	28.83	28.98	28.34	28.37
5896	NASDAQ	CBSH	Tue, Oct 20, 2015	28.56	28.85	28.45	28.78
5895	NASDAQ	CBSH	Mon, Oct 19, 2015	28.37	28.69	28.28	28.46
5894	NASDAQ	CBSH	Fri, Oct 16, 2015	28.49	28.81	28.25	28.43
5893	NASDAQ	CBSH	Thu, Oct 15, 2015	28.10	28.78	28.10	28.48
5892	NASDAQ	CBSH	Wed, Oct 14, 2015	29.16	29.21	28.29	28.32
5891	NASDAQ	CBSH	Tue, Oct 13, 2015	30.00	30.12	29.68	29.77
5890	NASDAQ	CBSH	Mon, Oct 12, 2015	29.74	30.04	29.63	30.02
5889	NASDAQ	CBSH	Fri, Oct 9, 2015	30.03	30.28	29.71	29.85
5888	NASDAQ	CBSH	Thu, Oct 8, 2015	29.84	30.16	29.69	30.10
5887	NASDAQ	CBSH	Wed, Oct 7, 2015	29.60	29.95	29.46	29.93
5886	NASDAQ	CBSH	Tue, Oct 6, 2015	29.39	29.54	29.22	29.43
5885	NASDAQ	CBSH	Mon, Oct 5, 2015	29.11	29.52	29.01	29.48
5884	NASDAQ	CBSH	Fri, Oct 2, 2015	28.74	28.91	28.02	28.85
5883	NASDAQ	CBSH	Thu, Oct 1, 2015	29.30	29.47	28.94	29.23
5882	NASDAQ	CBSH	Wed, Sep 30, 2015	29.32	29.39	28.99	29.37
5881	NASDAQ	CBSH	Tue, Sep 29, 2015	29.03	29.18	28.87	29.02
5880	NASDAQ	CBSH	Mon, Sep 28, 2015	29.20	29.23	28.85	28.99
5879	NASDAQ	CBSH	Fri, Sep 25, 2015	29.05	29.45	28.86	29.26
5878	NASDAQ	CBSH	Thu, Sep 24, 2015	28.38	28.79	28.35	28.75
5877	NASDAQ	CBSH	Wed, Sep 23, 2015	28.54	28.76	28.38	28.67
5876	NASDAQ	CBSH	Tue, Sep 22, 2015	28.35	28.46	28.14	28.41
5875	NASDAQ	CBSH	Mon, Sep 21, 2015	28.30	28.67	28.27	28.61
5874	NASDAQ	CBSH	Fri, Sep 18, 2015	28.16	28.23	27.88	28.05
5873	NASDAQ	CBSH	Thu, Sep 17, 2015	29.01	29.43	28.41	28.56
5872	NASDAQ	CBSH	Wed, Sep 16, 2015	28.96	29.29	28.76	29.10
5871	NASDAQ	CBSH	Tue, Sep 15, 2015	28.67	29.14	28.66	29.05
5870	NASDAQ	CBSH	Mon, Sep 14, 2015	28.50	28.81	28.50	28.59
5869	NASDAQ	CBSH	Fri, Sep 11, 2015	28.49	28.69	28.34	28.66
5868	NASDAQ	CBSH	Thu, Sep 10, 2015	28.21	28.85	28.21	28.61
5867	NASDAQ	CBSH	Wed, Sep 9, 2015	28.79	29.02	28.32	28.35
5866	NASDAQ	CBSH	Tue, Sep 8, 2015	28.47	28.85	28.35	28.79
5865	NASDAQ	CBSH	Fri, Sep 4, 2015	27.97	28.15	27.80	28.02
5864	NASDAQ	CBSH	Thu, Sep 3, 2015	28.06	28.49	28.02	28.22
5863	NASDAQ	CBSH	Wed, Sep 2, 2015	27.98	28.13	27.52	28.07
5862	NASDAQ	CBSH	Tue, Sep 1, 2015	28.32	28.50	27.57	27.65
5861	NASDAQ	CBSH	Mon, Aug 31, 2015	28.60	28.94	28.50	28.88
5860	NASDAQ	CBSH	Fri, Aug 28, 2015	28.78	28.94	28.56	28.74
5859	NASDAQ	CBSH	Thu, Aug 27, 2015	28.45	28.94	28.36	28.81
5858	NASDAQ	CBSH	Wed, Aug 26, 2015	28.01	28.27	27.47	28.20
5857	NASDAQ	CBSH	Tue, Aug 25, 2015	28.56	28.62	27.36	27.39
5856	NASDAQ	CBSH	Mon, Aug 24, 2015	28.24	28.70	27.69	28.03
5855	NASDAQ	CBSH	Fri, Aug 21, 2015	29.41	29.54	29.08	29.23
5854	NASDAQ	CBSH	Thu, Aug 20, 2015	29.97	29.97	29.57	29.63
5853	NASDAQ	CBSH	Wed, Aug 19, 2015	30.42	30.61	30.17	30.23
5852	NASDAQ	CBSH	Tue, Aug 18, 2015	30.63	30.86	30.45	30.58
5851	NASDAQ	CBSH	Mon, Aug 17, 2015	30.45	30.93	30.26	30.70
5850	NASDAQ	CBSH	Fri, Aug 14, 2015	30.26	30.66	30.26	30.65
5849	NASDAQ	CBSH	Thu, Aug 13, 2015	30.10	30.36	30.00	30.25
5848	NASDAQ	CBSH	Wed, Aug 12, 2015	30.30	30.30	29.62	30.10
5847	NASDAQ	CBSH	Tue, Aug 11, 2015	30.55	30.77	30.26	30.45
5846	NASDAQ	CBSH	Mon, Aug 10, 2015	30.66	30.90	30.61	30.89
5845	NASDAQ	CBSH	Fri, Aug 7, 2015	30.51	30.72	30.14	30.40
5844	NASDAQ	CBSH	Thu, Aug 6, 2015	30.77	30.86	30.36	30.50
5843	NASDAQ	CBSH	Wed, Aug 5, 2015	30.57	30.89	30.48	30.71
5842	NASDAQ	CBSH	Tue, Aug 4, 2015	30.44	30.70	30.15	30.48
5841	NASDAQ	CBSH	Mon, Aug 3, 2015	30.30	30.52	30.07	30.37
5840	NASDAQ	CBSH	Fri, Jul 31, 2015	30.37	30.41	30.12	30.35
5839	NASDAQ	CBSH	Thu, Jul 30, 2015	30.19	30.44	30.06	30.34
5838	NASDAQ	CBSH	Wed, Jul 29, 2015	30.12	30.34	29.94	30.19
5837	NASDAQ	CBSH	Tue, Jul 28, 2015	30.15	30.34	29.85	30.12
5836	NASDAQ	CBSH	Mon, Jul 27, 2015	30.33	30.33	30.03	30.14
5835	NASDAQ	CBSH	Fri, Jul 24, 2015	30.77	30.79	30.46	30.48
5834	NASDAQ	CBSH	Thu, Jul 23, 2015	31.09	31.19	30.64	30.77
5833	NASDAQ	CBSH	Wed, Jul 22, 2015	30.70	31.04	30.59	30.97
5832	NASDAQ	CBSH	Tue, Jul 21, 2015	31.15	31.39	30.72	30.78
5831	NASDAQ	CBSH	Mon, Jul 20, 2015	30.83	31.12	30.78	31.03
5830	NASDAQ	CBSH	Fri, Jul 17, 2015	30.99	31.04	30.55	30.75
5829	NASDAQ	CBSH	Thu, Jul 16, 2015	30.94	31.19	30.83	31.02
5828	NASDAQ	CBSH	Wed, Jul 15, 2015	30.85	31.08	30.73	30.90
5827	NASDAQ	CBSH	Tue, Jul 14, 2015	30.30	30.55	30.05	30.46
5826	NASDAQ	CBSH	Mon, Jul 13, 2015	30.22	30.37	29.92	30.35
5825	NASDAQ	CBSH	Fri, Jul 10, 2015	30.04	30.19	29.79	29.97
5824	NASDAQ	CBSH	Thu, Jul 9, 2015	29.65	29.87	29.54	29.68
5823	NASDAQ	CBSH	Wed, Jul 8, 2015	29.47	29.57	29.31	29.45
5822	NASDAQ	CBSH	Tue, Jul 7, 2015	29.93	30.11	29.34	29.69
5821	NASDAQ	CBSH	Mon, Jul 6, 2015	29.77	30.06	29.65	30.05
5820	NASDAQ	CBSH	Thu, Jul 2, 2015	30.57	30.57	30.01	30.08
5819	NASDAQ	CBSH	Wed, Jul 1, 2015	30.37	30.63	30.23	30.46
5818	NASDAQ	CBSH	Tue, Jun 30, 2015	30.26	30.53	30.02	30.15
5817	NASDAQ	CBSH	Mon, Jun 29, 2015	30.37	30.57	30.00	30.06
5816	NASDAQ	CBSH	Fri, Jun 26, 2015	30.72	30.90	30.61	30.65
5815	NASDAQ	CBSH	Thu, Jun 25, 2015	30.58	30.75	30.48	30.57
5814	NASDAQ	CBSH	Wed, Jun 24, 2015	30.63	30.83	30.38	30.45
5813	NASDAQ	CBSH	Tue, Jun 23, 2015	30.35	30.72	30.25	30.71
5812	NASDAQ	CBSH	Mon, Jun 22, 2015	30.20	30.47	30.17	30.36
5811	NASDAQ	CBSH	Fri, Jun 19, 2015	30.54	30.57	29.95	29.95
5810	NASDAQ	CBSH	Thu, Jun 18, 2015	30.26	30.57	30.03	30.52
5809	NASDAQ	CBSH	Wed, Jun 17, 2015	30.78	30.94	30.19	30.26
5808	NASDAQ	CBSH	Tue, Jun 16, 2015	30.72	30.92	30.14	30.71
5807	NASDAQ	CBSH	Mon, Jun 15, 2015	30.15	30.41	29.74	30.30
5806	NASDAQ	CBSH	Fri, Jun 12, 2015	30.28	30.39	30.23	30.34
5805	NASDAQ	CBSH	Thu, Jun 11, 2015	30.23	30.43	29.97	30.42
5804	NASDAQ	CBSH	Wed, Jun 10, 2015	29.85	30.39	29.85	30.22
5803	NASDAQ	CBSH	Tue, Jun 9, 2015	29.76	30.21	29.67	30.11
5802	NASDAQ	CBSH	Mon, Jun 8, 2015	29.53	29.97	29.53	29.80
5801	NASDAQ	CBSH	Fri, Jun 5, 2015	29.08	29.68	28.91	29.66
5800	NASDAQ	CBSH	Thu, Jun 4, 2015	29.01	29.15	28.83	28.96
5799	NASDAQ	CBSH	Wed, Jun 3, 2015	28.97	29.33	28.88	29.16
5798	NASDAQ	CBSH	Tue, Jun 2, 2015	28.69	29.05	28.58	28.96
5797	NASDAQ	CBSH	Mon, Jun 1, 2015	29.06	28.96	28.54	28.73
5796	NASDAQ	CBSH	Fri, May 29, 2015	28.91	28.91	28.53	28.76
5795	NASDAQ	CBSH	Thu, May 28, 2015	28.76	28.88	28.63	28.88
5794	NASDAQ	CBSH	Wed, May 27, 2015	28.56	28.77	28.34	28.72
5793	NASDAQ	CBSH	Tue, May 26, 2015	28.52	28.59	28.26	28.52
5792	NASDAQ	CBSH	Fri, May 22, 2015	28.51	28.67	28.47	28.57
5791	NASDAQ	CBSH	Thu, May 21, 2015	28.51	28.69	28.32	28.59
5790	NASDAQ	CBSH	Wed, May 20, 2015	28.85	28.92	28.49	28.58
5789	NASDAQ	CBSH	Tue, May 19, 2015	28.40	28.85	28.40	28.83
5788	NASDAQ	CBSH	Mon, May 18, 2015	27.76	28.39	27.75	28.34
5787	NASDAQ	CBSH	Fri, May 15, 2015	28.50	28.50	27.82	27.96
5786	NASDAQ	CBSH	Thu, May 14, 2015	28.32	28.49	28.15	28.40
5785	NASDAQ	CBSH	Wed, May 13, 2015	28.14	28.40	28.04	28.24
5784	NASDAQ	CBSH	Tue, May 12, 2015	27.95	28.25	27.80	28.18
5783	NASDAQ	CBSH	Mon, May 11, 2015	27.85	28.20	27.72	28.09
5782	NASDAQ	CBSH	Fri, May 8, 2015	27.85	27.92	27.63	27.85
5781	NASDAQ	CBSH	Thu, May 7, 2015	27.83	27.91	27.61	27.72
5780	NASDAQ	CBSH	Wed, May 6, 2015	27.65	27.89	27.50	27.87
5779	NASDAQ	CBSH	Tue, May 5, 2015	27.51	27.75	27.51	27.61
5778	NASDAQ	CBSH	Mon, May 4, 2015	27.32	27.65	27.25	27.61
5777	NASDAQ	CBSH	Fri, May 1, 2015	27.52	27.72	27.25	27.30
5776	NASDAQ	CBSH	Thu, Apr 30, 2015	27.74	27.88	27.45	27.53
5775	NASDAQ	CBSH	Wed, Apr 29, 2015	27.55	27.94	27.55	27.78
5774	NASDAQ	CBSH	Tue, Apr 28, 2015	27.42	27.76	27.30	27.63
5773	NASDAQ	CBSH	Mon, Apr 27, 2015	27.50	27.72	27.23	27.29
5772	NASDAQ	CBSH	Fri, Apr 24, 2015	27.60	27.66	27.34	27.51
5771	NASDAQ	CBSH	Thu, Apr 23, 2015	27.51	27.71	27.43	27.57
5770	NASDAQ	CBSH	Wed, Apr 22, 2015	27.60	27.76	27.32	27.62
5769	NASDAQ	CBSH	Tue, Apr 21, 2015	27.63	27.80	27.50	27.52
5768	NASDAQ	CBSH	Mon, Apr 20, 2015	27.58	27.81	27.46	27.57
5767	NASDAQ	CBSH	Fri, Apr 17, 2015	27.58	27.67	27.31	27.42
5766	NASDAQ	CBSH	Thu, Apr 16, 2015	27.79	27.98	27.47	27.72
5765	NASDAQ	CBSH	Wed, Apr 15, 2015	27.52	27.94	27.45	27.76
5764	NASDAQ	CBSH	Tue, Apr 14, 2015	27.40	27.55	27.05	27.38
5763	NASDAQ	CBSH	Mon, Apr 13, 2015	27.72	28.29	27.11	27.37
5762	NASDAQ	CBSH	Fri, Apr 10, 2015	26.97	27.09	26.83	27.00
5761	NASDAQ	CBSH	Thu, Apr 9, 2015	27.25	27.31	26.84	27.11
5760	NASDAQ	CBSH	Wed, Apr 8, 2015	27.51	27.60	27.20	27.32
5759	NASDAQ	CBSH	Tue, Apr 7, 2015	27.31	27.60	27.20	27.42
5758	NASDAQ	CBSH	Mon, Apr 6, 2015	27.19	27.40	26.85	27.29
5757	NASDAQ	CBSH	Thu, Apr 2, 2015	27.16	27.36	27.06	27.28
5756	NASDAQ	CBSH	Wed, Apr 1, 2015	27.27	27.38	26.77	27.11
5755	NASDAQ	CBSH	Tue, Mar 31, 2015	27.31	27.60	27.15	27.28
5754	NASDAQ	CBSH	Mon, Mar 30, 2015	27.24	27.61	27.20	27.50
5753	NASDAQ	CBSH	Fri, Mar 27, 2015	27.13	27.19	26.86	27.18
5752	NASDAQ	CBSH	Thu, Mar 26, 2015	27.07	27.25	26.82	27.15
5751	NASDAQ	CBSH	Wed, Mar 25, 2015	27.47	27.47	26.99	27.09
5750	NASDAQ	CBSH	Tue, Mar 24, 2015	27.51	27.61	27.29	27.35
5749	NASDAQ	CBSH	Mon, Mar 23, 2015	27.72	27.82	27.41	27.47
5748	NASDAQ	CBSH	Fri, Mar 20, 2015	27.62	27.75	27.48	27.70
5747	NASDAQ	CBSH	Thu, Mar 19, 2015	27.54	27.54	27.09	27.36
5746	NASDAQ	CBSH	Wed, Mar 18, 2015	27.52	27.89	27.27	27.57
5745	NASDAQ	CBSH	Tue, Mar 17, 2015	27.36	27.54	27.17	27.51
5744	NASDAQ	CBSH	Mon, Mar 16, 2015	27.34	27.47	27.11	27.38
5743	NASDAQ	CBSH	Fri, Mar 13, 2015	27.58	27.58	26.93	27.27
5742	NASDAQ	CBSH	Thu, Mar 12, 2015	27.13	27.59	27.07	27.55
5741	NASDAQ	CBSH	Wed, Mar 11, 2015	26.75	27.01	26.69	26.94
5740	NASDAQ	CBSH	Tue, Mar 10, 2015	26.98	26.98	26.64	26.72
5739	NASDAQ	CBSH	Mon, Mar 9, 2015	27.21	27.33	27.07	27.17
5738	NASDAQ	CBSH	Fri, Mar 6, 2015	26.96	27.39	26.88	27.04
5737	NASDAQ	CBSH	Thu, Mar 5, 2015	26.98	27.23	26.62	26.93
5736	NASDAQ	CBSH	Wed, Mar 4, 2015	27.07	27.07	26.64	26.87
5735	NASDAQ	CBSH	Tue, Mar 3, 2015	26.91	27.03	26.82	27.02
5734	NASDAQ	CBSH	Mon, Mar 2, 2015	26.72	27.03	26.65	27.02
5733	NASDAQ	CBSH	Fri, Feb 27, 2015	26.88	26.98	26.67	26.76
5732	NASDAQ	CBSH	Thu, Feb 26, 2015	26.74	27.13	26.65	26.98
5731	NASDAQ	CBSH	Wed, Feb 25, 2015	27.35	27.45	27.20	27.25
5730	NASDAQ	CBSH	Tue, Feb 24, 2015	27.48	27.57	27.26	27.31
5729	NASDAQ	CBSH	Mon, Feb 23, 2015	27.34	27.42	27.18	27.40
5728	NASDAQ	CBSH	Fri, Feb 20, 2015	27.18	27.48	26.91	27.42
5727	NASDAQ	CBSH	Thu, Feb 19, 2015	27.34	27.53	26.98	27.19
5726	NASDAQ	CBSH	Wed, Feb 18, 2015	27.63	27.63	27.10	27.29
5725	NASDAQ	CBSH	Tue, Feb 17, 2015	27.55	27.66	27.33	27.63
5724	NASDAQ	CBSH	Fri, Feb 13, 2015	27.52	27.67	27.25	27.49
5723	NASDAQ	CBSH	Thu, Feb 12, 2015	27.14	27.46	27.07	27.45
5722	NASDAQ	CBSH	Wed, Feb 11, 2015	27.13	27.13	26.85	27.02
5721	NASDAQ	CBSH	Tue, Feb 10, 2015	27.20	27.20	26.81	27.08
5720	NASDAQ	CBSH	Mon, Feb 9, 2015	27.13	27.16	26.85	26.98
5719	NASDAQ	CBSH	Fri, Feb 6, 2015	27.25	27.54	27.09	27.18
5718	NASDAQ	CBSH	Thu, Feb 5, 2015	26.70	27.02	26.64	26.98
5717	NASDAQ	CBSH	Wed, Feb 4, 2015	26.75	26.88	26.47	26.50
5716	NASDAQ	CBSH	Tue, Feb 3, 2015	26.47	26.86	26.35	26.76
5715	NASDAQ	CBSH	Mon, Feb 2, 2015	25.98	26.35	25.62	26.27
5714	NASDAQ	CBSH	Fri, Jan 30, 2015	25.78	25.96	25.60	25.78
5713	NASDAQ	CBSH	Thu, Jan 29, 2015	25.95	25.98	25.67	25.95
5712	NASDAQ	CBSH	Wed, Jan 28, 2015	26.06	26.42	25.69	25.78
5711	NASDAQ	CBSH	Tue, Jan 27, 2015	26.30	26.82	25.86	26.42
5710	NASDAQ	CBSH	Mon, Jan 26, 2015	26.71	27.18	26.56	27.04
5709	NASDAQ	CBSH	Fri, Jan 23, 2015	26.97	27.12	26.64	26.80
5708	NASDAQ	CBSH	Thu, Jan 22, 2015	26.11	26.96	26.06	26.92
5707	NASDAQ	CBSH	Wed, Jan 21, 2015	25.78	26.06	25.66	25.89
5706	NASDAQ	CBSH	Tue, Jan 20, 2015	25.79	26.05	25.49	25.74
5705	NASDAQ	CBSH	Fri, Jan 16, 2015	25.62	25.93	25.54	25.77
5704	NASDAQ	CBSH	Thu, Jan 15, 2015	25.62	26.07	25.48	25.53
5703	NASDAQ	CBSH	Wed, Jan 14, 2015	25.96	26.20	25.53	25.96
5702	NASDAQ	CBSH	Tue, Jan 13, 2015	26.25	26.73	26.03	26.20
5701	NASDAQ	CBSH	Mon, Jan 12, 2015	26.43	26.70	26.00	26.18
5700	NASDAQ	CBSH	Fri, Jan 9, 2015	27.11	27.34	26.44	26.47
5699	NASDAQ	CBSH	Thu, Jan 8, 2015	27.07	27.24	26.64	27.03
5698	NASDAQ	CBSH	Wed, Jan 7, 2015	26.76	26.94	26.59	26.81
5697	NASDAQ	CBSH	Tue, Jan 6, 2015	27.33	27.42	26.67	26.69
5696	NASDAQ	CBSH	Mon, Jan 5, 2015	27.77	27.91	27.35	27.38
5695	NASDAQ	CBSH	Fri, Jan 2, 2015	28.21	28.33	27.58	27.88
5694	NASDAQ	CBSH	Wed, Dec 31, 2014	28.22	28.47	28.01	28.03
5693	NASDAQ	CBSH	Tue, Dec 30, 2014	28.40	28.52	28.12	28.20
5692	NASDAQ	CBSH	Mon, Dec 29, 2014	28.02	28.53	28.02	28.33
5691	NASDAQ	CBSH	Fri, Dec 26, 2014	28.09	28.20	27.98	28.03
5690	NASDAQ	CBSH	Wed, Dec 24, 2014	28.07	28.21	27.71	27.94
5689	NASDAQ	CBSH	Tue, Dec 23, 2014	28.16	28.30	28.03	28.09
5688	NASDAQ	CBSH	Mon, Dec 22, 2014	28.10	28.23	27.83	28.03
5687	NASDAQ	CBSH	Fri, Dec 19, 2014	28.04	28.22	28.02	28.09
5686	NASDAQ	CBSH	Thu, Dec 18, 2014	27.89	28.12	27.88	28.05
5685	NASDAQ	CBSH	Wed, Dec 17, 2014	27.24	27.71	27.07	27.65
5684	NASDAQ	CBSH	Tue, Dec 16, 2014	26.96	27.38	26.84	27.17
5683	NASDAQ	CBSH	Mon, Dec 15, 2014	27.60	27.86	27.00	27.18
5682	NASDAQ	CBSH	Fri, Dec 12, 2014	27.37	27.67	27.20	27.38
5681	NASDAQ	CBSH	Thu, Dec 11, 2014	27.66	27.89	27.27	27.65
5680	NASDAQ	CBSH	Wed, Dec 10, 2014	28.07	28.49	27.47	27.51
5679	NASDAQ	CBSH	Tue, Dec 9, 2014	27.67	28.23	27.55	28.17
5678	NASDAQ	CBSH	Mon, Dec 8, 2014	27.90	28.21	27.72	27.94
5677	NASDAQ	CBSH	Fri, Dec 5, 2014	27.68	28.18	27.68	27.89
5676	NASDAQ	CBSH	Thu, Dec 4, 2014	27.37	27.75	27.32	27.54
5675	NASDAQ	CBSH	Wed, Dec 3, 2014	27.26	27.67	27.14	27.48
5674	NASDAQ	CBSH	Tue, Dec 2, 2014	27.11	27.57	26.98	27.34
5673	NASDAQ	CBSH	Mon, Dec 1, 2014	27.47	27.59	27.03	27.07
5672	NASDAQ	CBSH	Fri, Nov 28, 2014	27.94	28.25	27.56	27.60
5671	NASDAQ	CBSH	Wed, Nov 26, 2014	27.85	28.01	27.78	27.90
5670	NASDAQ	CBSH	Tue, Nov 25, 2014	28.46	28.56	27.81	27.92
5669	NASDAQ	CBSH	Mon, Nov 24, 2014	27.74	28.06	26.91	28.04
5668	NASDAQ	CBSH	Fri, Nov 21, 2014	28.20	28.39	27.64	27.69
5667	NASDAQ	CBSH	Thu, Nov 20, 2014	27.71	27.96	27.69	27.95
5666	NASDAQ	CBSH	Wed, Nov 19, 2014	28.00	28.07	27.71	27.88
5665	NASDAQ	CBSH	Tue, Nov 18, 2014	28.15	28.41	28.02	28.04
5664	NASDAQ	CBSH	Mon, Nov 17, 2014	28.04	28.23	28.00	28.16
5663	NASDAQ	CBSH	Fri, Nov 14, 2014	28.27	28.32	27.93	28.01
5662	NASDAQ	CBSH	Thu, Nov 13, 2014	28.49	28.54	28.30	28.25
5661	NASDAQ	CBSH	Wed, Nov 12, 2014	28.11	28.53	28.09	28.45
5660	NASDAQ	CBSH	Tue, Nov 11, 2014	28.31	28.42	28.20	28.23
5659	NASDAQ	CBSH	Mon, Nov 10, 2014	28.08	28.41	27.95	28.26
5658	NASDAQ	CBSH	Fri, Nov 7, 2014	28.01	28.22	27.95	28.04
5657	NASDAQ	CBSH	Thu, Nov 6, 2014	27.87	28.15	27.80	28.04
5656	NASDAQ	CBSH	Wed, Nov 5, 2014	28.09	28.11	27.76	27.86
5655	NASDAQ	CBSH	Tue, Nov 4, 2014	27.82	27.93	27.64	27.85
5654	NASDAQ	CBSH	Mon, Nov 3, 2014	27.85	27.97	27.62	27.81
5653	NASDAQ	CBSH	Fri, Oct 31, 2014	27.82	27.90	27.67	27.79
5652	NASDAQ	CBSH	Thu, Oct 30, 2014	27.50	27.67	27.34	27.52
5651	NASDAQ	CBSH	Wed, Oct 29, 2014	27.26	27.56	26.98	27.52
5650	NASDAQ	CBSH	Tue, Oct 28, 2014	26.86	27.24	26.72	27.20
5649	NASDAQ	CBSH	Mon, Oct 27, 2014	26.47	26.71	26.42	26.66
5648	NASDAQ	CBSH	Fri, Oct 24, 2014	26.32	26.61	26.21	26.48
5647	NASDAQ	CBSH	Thu, Oct 23, 2014	26.35	26.63	26.11	26.35
5646	NASDAQ	CBSH	Wed, Oct 22, 2014	26.45	26.55	26.15	26.16
5645	NASDAQ	CBSH	Tue, Oct 21, 2014	25.94	26.55	25.94	26.34
5644	NASDAQ	CBSH	Mon, Oct 20, 2014	25.61	25.88	25.39	25.78
5643	NASDAQ	CBSH	Fri, Oct 17, 2014	25.94	25.96	25.50	25.62
5642	NASDAQ	CBSH	Thu, Oct 16, 2014	24.89	25.68	24.80	25.57
5641	NASDAQ	CBSH	Wed, Oct 15, 2014	24.56	26.39	24.56	25.35
5640	NASDAQ	CBSH	Tue, Oct 14, 2014	26.78	27.07	26.58	26.61
5639	NASDAQ	CBSH	Mon, Oct 13, 2014	26.71	26.90	26.60	26.62
5638	NASDAQ	CBSH	Fri, Oct 10, 2014	26.63	26.98	26.57	26.70
5637	NASDAQ	CBSH	Thu, Oct 9, 2014	27.07	27.21	26.62	26.67
5636	NASDAQ	CBSH	Wed, Oct 8, 2014	26.86	27.21	26.71	27.15
5635	NASDAQ	CBSH	Tue, Oct 7, 2014	26.94	27.10	26.77	26.85
5634	NASDAQ	CBSH	Mon, Oct 6, 2014	27.63	27.75	27.33	27.37
5633	NASDAQ	CBSH	Fri, Oct 3, 2014	27.56	27.79	27.19	27.57
5632	NASDAQ	CBSH	Thu, Oct 2, 2014	27.17	27.47	26.90	27.31
5631	NASDAQ	CBSH	Wed, Oct 1, 2014	27.33	27.53	27.07	27.15
5630	NASDAQ	CBSH	Tue, Sep 30, 2014	27.56	27.65	27.35	27.41
5629	NASDAQ	CBSH	Mon, Sep 29, 2014	27.51	27.71	27.33	27.60
5628	NASDAQ	CBSH	Fri, Sep 26, 2014	27.76	27.91	27.52	27.72
5627	NASDAQ	CBSH	Thu, Sep 25, 2014	28.05	28.06	27.63	27.66
5626	NASDAQ	CBSH	Wed, Sep 24, 2014	27.86	28.10	27.75	28.06
5625	NASDAQ	CBSH	Tue, Sep 23, 2014	28.14	28.30	27.87	27.88
5624	NASDAQ	CBSH	Mon, Sep 22, 2014	28.42	28.60	28.20	28.25
5623	NASDAQ	CBSH	Fri, Sep 19, 2014	28.93	29.15	28.51	28.53
5622	NASDAQ	CBSH	Thu, Sep 18, 2014	28.53	29.07	28.52	28.77
5621	NASDAQ	CBSH	Wed, Sep 17, 2014	28.31	28.70	28.23	28.41
5620	NASDAQ	CBSH	Tue, Sep 16, 2014	28.51	28.76	28.30	28.33
5619	NASDAQ	CBSH	Mon, Sep 15, 2014	28.56	28.66	28.39	28.52
5618	NASDAQ	CBSH	Fri, Sep 12, 2014	28.45	28.80	28.33	28.63
5617	NASDAQ	CBSH	Thu, Sep 11, 2014	28.23	28.56	28.09	28.50
5616	NASDAQ	CBSH	Wed, Sep 10, 2014	28.10	28.46	28.10	28.40
5615	NASDAQ	CBSH	Tue, Sep 9, 2014	28.23	28.42	27.97	28.06
5614	NASDAQ	CBSH	Mon, Sep 8, 2014	28.23	28.44	28.10	28.38
5613	NASDAQ	CBSH	Fri, Sep 5, 2014	28.14	28.38	28.00	28.31
5612	NASDAQ	CBSH	Thu, Sep 4, 2014	28.34	28.60	28.19	28.24
5611	NASDAQ	CBSH	Wed, Sep 3, 2014	28.49	28.58	28.21	28.33
5610	NASDAQ	CBSH	Tue, Sep 2, 2014	28.39	28.75	28.38	28.55
5609	NASDAQ	CBSH	Fri, Aug 29, 2014	28.21	28.36	28.10	28.32
5608	NASDAQ	CBSH	Thu, Aug 28, 2014	28.22	28.33	28.07	28.15
5607	NASDAQ	CBSH	Wed, Aug 27, 2014	28.38	28.50	28.22	28.33
5606	NASDAQ	CBSH	Tue, Aug 26, 2014	28.27	28.47	28.18	28.39
5605	NASDAQ	CBSH	Mon, Aug 25, 2014	28.52	28.52	28.21	28.33
5604	NASDAQ	CBSH	Fri, Aug 22, 2014	28.31	28.50	28.14	28.33
5603	NASDAQ	CBSH	Thu, Aug 21, 2014	28.04	28.41	28.00	28.29
5602	NASDAQ	CBSH	Wed, Aug 20, 2014	28.04	28.17	27.83	28.05
5601	NASDAQ	CBSH	Tue, Aug 19, 2014	28.17	28.23	27.90	28.13
5600	NASDAQ	CBSH	Mon, Aug 18, 2014	27.98	28.14	27.67	28.06
5599	NASDAQ	CBSH	Fri, Aug 15, 2014	27.96	28.06	27.52	27.72
5598	NASDAQ	CBSH	Thu, Aug 14, 2014	27.93	28.07	27.83	27.90
5597	NASDAQ	CBSH	Wed, Aug 13, 2014	27.80	28.10	27.76	27.93
5596	NASDAQ	CBSH	Tue, Aug 12, 2014	27.64	27.89	27.53	27.66
5595	NASDAQ	CBSH	Mon, Aug 11, 2014	27.75	27.83	27.41	27.68
5594	NASDAQ	CBSH	Fri, Aug 8, 2014	27.54	27.67	27.41	27.60
5593	NASDAQ	CBSH	Thu, Aug 7, 2014	27.71	27.77	27.28	27.44
5592	NASDAQ	CBSH	Wed, Aug 6, 2014	27.35	27.72	27.35	27.66
5591	NASDAQ	CBSH	Tue, Aug 5, 2014	27.41	27.81	27.41	27.53
5590	NASDAQ	CBSH	Mon, Aug 4, 2014	27.63	27.68	27.22	27.58
5589	NASDAQ	CBSH	Fri, Aug 1, 2014	27.61	27.75	27.23	27.48
5588	NASDAQ	CBSH	Thu, Jul 31, 2014	27.79	27.95	27.49	27.66
5587	NASDAQ	CBSH	Wed, Jul 30, 2014	27.85	28.24	27.76	27.99
5586	NASDAQ	CBSH	Tue, Jul 29, 2014	27.78	28.10	27.71	27.73
5585	NASDAQ	CBSH	Mon, Jul 28, 2014	28.05	28.10	27.66	27.80
5584	NASDAQ	CBSH	Fri, Jul 25, 2014	27.93	28.20	27.72	28.14
5583	NASDAQ	CBSH	Thu, Jul 24, 2014	27.77	28.14	27.64	28.03
5582	NASDAQ	CBSH	Wed, Jul 23, 2014	27.78	27.92	27.60	27.80
5581	NASDAQ	CBSH	Tue, Jul 22, 2014	27.96	28.03	27.69	27.71
5580	NASDAQ	CBSH	Mon, Jul 21, 2014	27.77	27.88	27.56	27.76
5579	NASDAQ	CBSH	Fri, Jul 18, 2014	27.88	28.03	27.65	27.87
5578	NASDAQ	CBSH	Thu, Jul 17, 2014	27.88	28.01	27.50	27.58
5577	NASDAQ	CBSH	Wed, Jul 16, 2014	28.88	28.89	27.95	28.09
5576	NASDAQ	CBSH	Tue, Jul 15, 2014	28.28	28.71	27.92	28.35
5575	NASDAQ	CBSH	Mon, Jul 14, 2014	28.60	28.76	28.41	28.54
5574	NASDAQ	CBSH	Fri, Jul 11, 2014	28.35	28.60	28.16	28.52
5573	NASDAQ	CBSH	Thu, Jul 10, 2014	28.31	28.66	28.13	28.45
5572	NASDAQ	CBSH	Wed, Jul 9, 2014	28.76	28.91	28.57	28.68
5571	NASDAQ	CBSH	Tue, Jul 8, 2014	28.98	28.98	28.49	28.53
5570	NASDAQ	CBSH	Mon, Jul 7, 2014	28.96	29.25	28.79	29.01
5569	NASDAQ	CBSH	Thu, Jul 3, 2014	28.77	29.19	28.77	29.07
5568	NASDAQ	CBSH	Wed, Jul 2, 2014	28.97	29.05	28.61	28.65
5567	NASDAQ	CBSH	Tue, Jul 1, 2014	28.65	29.25	28.60	28.92
5566	NASDAQ	CBSH	Mon, Jun 30, 2014	28.42	28.64	28.29	28.55
5565	NASDAQ	CBSH	Fri, Jun 27, 2014	28.46	28.63	28.38	28.53
5564	NASDAQ	CBSH	Thu, Jun 26, 2014	28.07	28.43	27.89	28.31
5563	NASDAQ	CBSH	Wed, Jun 25, 2014	27.92	28.28	27.68	28.17
5562	NASDAQ	CBSH	Tue, Jun 24, 2014	28.06	28.45	27.99	28.06
5561	NASDAQ	CBSH	Mon, Jun 23, 2014	28.34	28.41	28.09	28.14
5560	NASDAQ	CBSH	Fri, Jun 20, 2014	28.45	28.50	28.19	28.20
5559	NASDAQ	CBSH	Thu, Jun 19, 2014	28.33	28.38	27.95	28.13
5558	NASDAQ	CBSH	Wed, Jun 18, 2014	28.17	28.39	27.95	28.25
5557	NASDAQ	CBSH	Tue, Jun 17, 2014	27.38	28.29	27.38	28.11
5556	NASDAQ	CBSH	Mon, Jun 16, 2014	27.91	27.95	27.41	27.48
5555	NASDAQ	CBSH	Fri, Jun 13, 2014	27.71	28.23	27.71	27.93
5554	NASDAQ	CBSH	Thu, Jun 12, 2014	27.60	27.74	27.40	27.62
5553	NASDAQ	CBSH	Wed, Jun 11, 2014	27.82	27.88	27.60	27.68
5552	NASDAQ	CBSH	Tue, Jun 10, 2014	27.96	28.12	27.90	27.93
5551	NASDAQ	CBSH	Mon, Jun 9, 2014	27.61	28.11	27.57	28.04
5550	NASDAQ	CBSH	Fri, Jun 6, 2014	27.55	27.81	27.42	27.69
5549	NASDAQ	CBSH	Thu, Jun 5, 2014	26.96	27.47	26.75	27.41
5548	NASDAQ	CBSH	Wed, Jun 4, 2014	26.82	27.10	26.82	26.99
5547	NASDAQ	CBSH	Tue, Jun 3, 2014	26.82	27.18	26.75	26.89
5546	NASDAQ	CBSH	Mon, Jun 2, 2014	26.71	27.08	26.57	27.04
5545	NASDAQ	CBSH	Fri, May 30, 2014	26.69	27.07	26.62	26.65
5544	NASDAQ	CBSH	Thu, May 29, 2014	26.69	26.81	26.58	26.75
5543	NASDAQ	CBSH	Wed, May 28, 2014	26.82	26.82	26.47	26.64
5542	NASDAQ	CBSH	Tue, May 27, 2014	26.80	26.95	26.57	26.83
5541	NASDAQ	CBSH	Fri, May 23, 2014	26.67	26.75	26.58	26.70
5540	NASDAQ	CBSH	Thu, May 22, 2014	26.61	26.75	26.54	26.64
5539	NASDAQ	CBSH	Wed, May 21, 2014	26.55	26.81	26.47	26.62
5538	NASDAQ	CBSH	Tue, May 20, 2014	26.59	26.77	26.28	26.48
5537	NASDAQ	CBSH	Mon, May 19, 2014	26.24	26.74	26.24	26.72
5536	NASDAQ	CBSH	Fri, May 16, 2014	26.26	26.43	26.06	26.33
5535	NASDAQ	CBSH	Thu, May 15, 2014	26.28	26.52	25.84	26.23
5534	NASDAQ	CBSH	Wed, May 14, 2014	26.72	26.79	26.34	26.42
5533	NASDAQ	CBSH	Tue, May 13, 2014	27.17	27.20	26.81	26.85
5532	NASDAQ	CBSH	Mon, May 12, 2014	26.91	27.23	26.77	27.18
5531	NASDAQ	CBSH	Fri, May 9, 2014	26.88	26.88	26.52	26.75
5530	NASDAQ	CBSH	Thu, May 8, 2014	26.68	27.16	26.68	26.86
5529	NASDAQ	CBSH	Wed, May 7, 2014	26.37	26.65	26.34	26.56
5528	NASDAQ	CBSH	Tue, May 6, 2014	26.39	26.71	26.23	26.28
5527	NASDAQ	CBSH	Mon, May 5, 2014	26.47	26.63	26.22	26.49
5526	NASDAQ	CBSH	Fri, May 2, 2014	26.64	27.21	26.58	26.61
5525	NASDAQ	CBSH	Thu, May 1, 2014	26.75	26.79	26.32	26.61
5524	NASDAQ	CBSH	Wed, Apr 30, 2014	26.39	26.77	26.21	26.69
5523	NASDAQ	CBSH	Tue, Apr 29, 2014	26.61	26.85	26.44	26.52
5522	NASDAQ	CBSH	Mon, Apr 28, 2014	26.62	26.76	26.28	26.48
5521	NASDAQ	CBSH	Fri, Apr 25, 2014	26.72	26.86	26.50	26.53
5520	NASDAQ	CBSH	Thu, Apr 24, 2014	27.25	27.28	26.79	26.86
5519	NASDAQ	CBSH	Wed, Apr 23, 2014	27.29	27.39	27.00	27.18
5518	NASDAQ	CBSH	Tue, Apr 22, 2014	27.11	27.48	27.01	27.27
5517	NASDAQ	CBSH	Mon, Apr 21, 2014	27.17	27.43	26.93	27.01
5516	NASDAQ	CBSH	Thu, Apr 17, 2014	26.74	27.27	26.59	27.18
5515	NASDAQ	CBSH	Wed, Apr 16, 2014	26.93	26.97	26.63	26.79
5514	NASDAQ	CBSH	Tue, Apr 15, 2014	26.42	26.90	26.18	26.82
5513	NASDAQ	CBSH	Mon, Apr 14, 2014	26.36	26.64	26.08	26.33
5512	NASDAQ	CBSH	Fri, Apr 11, 2014	26.34	26.56	26.02	26.18
5511	NASDAQ	CBSH	Thu, Apr 10, 2014	27.63	27.63	26.43	26.44
5510	NASDAQ	CBSH	Wed, Apr 9, 2014	28.22	28.25	27.73	28.01
5509	NASDAQ	CBSH	Tue, Apr 8, 2014	28.06	28.20	27.80	28.15
5508	NASDAQ	CBSH	Mon, Apr 7, 2014	28.27	28.44	27.78	27.92
5507	NASDAQ	CBSH	Fri, Apr 4, 2014	28.96	29.13	28.23	28.29
5506	NASDAQ	CBSH	Thu, Apr 3, 2014	28.82	29.01	28.66	28.95
5505	NASDAQ	CBSH	Wed, Apr 2, 2014	28.94	29.11	28.69	28.80
5504	NASDAQ	CBSH	Tue, Apr 1, 2014	28.53	28.99	28.32	28.92
5503	NASDAQ	CBSH	Mon, Mar 31, 2014	28.19	28.59	28.01	28.50
5502	NASDAQ	CBSH	Fri, Mar 28, 2014	27.79	28.23	27.67	28.02
5501	NASDAQ	CBSH	Thu, Mar 27, 2014	28.14	28.28	27.71	27.74
5500	NASDAQ	CBSH	Wed, Mar 26, 2014	28.56	28.66	28.18	28.22
5499	NASDAQ	CBSH	Tue, Mar 25, 2014	28.62	28.88	28.33	28.48
5498	NASDAQ	CBSH	Mon, Mar 24, 2014	28.66	28.85	28.38	28.61
5497	NASDAQ	CBSH	Fri, Mar 21, 2014	28.67	29.04	28.47	28.56
5496	NASDAQ	CBSH	Thu, Mar 20, 2014	28.02	28.55	28.02	28.55
5495	NASDAQ	CBSH	Wed, Mar 19, 2014	27.91	28.43	27.80	28.10
5494	NASDAQ	CBSH	Tue, Mar 18, 2014	27.75	27.93	27.68	27.91
5493	NASDAQ	CBSH	Mon, Mar 17, 2014	27.55	27.79	27.55	27.76
5492	NASDAQ	CBSH	Fri, Mar 14, 2014	27.46	27.79	27.34	27.47
5491	NASDAQ	CBSH	Thu, Mar 13, 2014	27.72	27.90	27.48	27.57
5490	NASDAQ	CBSH	Wed, Mar 12, 2014	27.68	27.72	27.44	27.64
5489	NASDAQ	CBSH	Tue, Mar 11, 2014	27.91	27.91	27.52	27.77
5488	NASDAQ	CBSH	Mon, Mar 10, 2014	27.92	28.16	27.70	27.87
5487	NASDAQ	CBSH	Fri, Mar 7, 2014	27.50	28.05	27.44	27.91
5486	NASDAQ	CBSH	Thu, Mar 6, 2014	27.43	27.53	27.26	27.42
5485	NASDAQ	CBSH	Wed, Mar 5, 2014	27.52	27.52	27.24	27.33
5484	NASDAQ	CBSH	Tue, Mar 4, 2014	27.40	27.61	27.27	27.44
5483	NASDAQ	CBSH	Mon, Mar 3, 2014	27.02	27.12	26.88	26.99
5482	NASDAQ	CBSH	Fri, Feb 28, 2014	27.12	27.64	27.05	27.42
5481	NASDAQ	CBSH	Thu, Feb 27, 2014	27.00	27.20	26.83	27.15
5480	NASDAQ	CBSH	Wed, Feb 26, 2014	26.74	27.06	26.61	26.99
5479	NASDAQ	CBSH	Tue, Feb 25, 2014	26.87	27.09	26.63	26.69
5478	NASDAQ	CBSH	Mon, Feb 24, 2014	26.46	26.97	26.39	26.91
5477	NASDAQ	CBSH	Fri, Feb 21, 2014	26.43	26.61	26.28	26.50
5476	NASDAQ	CBSH	Thu, Feb 20, 2014	26.36	26.54	26.05	26.41
5475	NASDAQ	CBSH	Wed, Feb 19, 2014	26.91	27.15	26.32	26.33
5474	NASDAQ	CBSH	Tue, Feb 18, 2014	26.99	27.37	26.93	27.02
5473	NASDAQ	CBSH	Fri, Feb 14, 2014	26.80	27.10	26.79	27.04
5472	NASDAQ	CBSH	Thu, Feb 13, 2014	26.60	26.92	26.34	26.92
5471	NASDAQ	CBSH	Wed, Feb 12, 2014	26.89	27.20	26.67	26.79
5470	NASDAQ	CBSH	Tue, Feb 11, 2014	26.43	26.90	26.26	26.85
5469	NASDAQ	CBSH	Mon, Feb 10, 2014	26.32	26.44	26.15	26.42
5468	NASDAQ	CBSH	Fri, Feb 7, 2014	26.25	26.45	26.09	26.29
5467	NASDAQ	CBSH	Thu, Feb 6, 2014	26.06	26.30	25.91	26.27
5466	NASDAQ	CBSH	Wed, Feb 5, 2014	26.05	26.27	25.89	26.08
5465	NASDAQ	CBSH	Tue, Feb 4, 2014	25.85	26.24	25.70	26.09
5464	NASDAQ	CBSH	Mon, Feb 3, 2014	26.88	26.88	25.58	25.71
5463	NASDAQ	CBSH	Fri, Jan 31, 2014	26.88	27.18	26.67	26.69
5462	NASDAQ	CBSH	Thu, Jan 30, 2014	27.26	27.37	27.04	27.27
5461	NASDAQ	CBSH	Wed, Jan 29, 2014	27.33	27.56	27.09	27.10
5460	NASDAQ	CBSH	Tue, Jan 28, 2014	27.37	27.69	27.28	27.57
5459	NASDAQ	CBSH	Mon, Jan 27, 2014	27.37	27.79	27.31	27.33
5458	NASDAQ	CBSH	Fri, Jan 24, 2014	28.09	28.09	27.58	27.60
5457	NASDAQ	CBSH	Thu, Jan 23, 2014	28.39	28.39	28.03	28.22
5456	NASDAQ	CBSH	Wed, Jan 22, 2014	28.19	28.54	28.11	28.48
5455	NASDAQ	CBSH	Tue, Jan 21, 2014	27.99	28.41	27.97	28.26
5454	NASDAQ	CBSH	Fri, Jan 17, 2014	27.88	28.00	27.63	27.84
5453	NASDAQ	CBSH	Thu, Jan 16, 2014	27.69	27.80	27.56	27.75
5452	NASDAQ	CBSH	Wed, Jan 15, 2014	27.30	27.87	27.28	27.69
5451	NASDAQ	CBSH	Tue, Jan 14, 2014	27.32	27.63	26.86	27.33
5450	NASDAQ	CBSH	Mon, Jan 13, 2014	27.64	27.87	27.50	27.66
5449	NASDAQ	CBSH	Fri, Jan 10, 2014	28.11	28.26	27.65	27.79
5448	NASDAQ	CBSH	Thu, Jan 9, 2014	27.85	28.17	27.74	28.10
5447	NASDAQ	CBSH	Wed, Jan 8, 2014	27.45	27.61	27.16	27.45
5446	NASDAQ	CBSH	Tue, Jan 7, 2014	27.01	27.52	26.93	27.50
5445	NASDAQ	CBSH	Mon, Jan 6, 2014	27.32	27.42	26.83	26.88
5444	NASDAQ	CBSH	Fri, Jan 3, 2014	27.01	27.12	26.90	27.00
5443	NASDAQ	CBSH	Thu, Jan 2, 2014	27.45	27.45	27.05	27.06
5442	NASDAQ	CBSH	Tue, Dec 31, 2013	27.54	27.68	27.44	27.57
5441	NASDAQ	CBSH	Mon, Dec 30, 2013	27.58	27.68	27.48	27.60
5440	NASDAQ	CBSH	Fri, Dec 27, 2013	27.77	27.87	27.60	27.63
5439	NASDAQ	CBSH	Thu, Dec 26, 2013	27.76	27.96	27.64	27.67
5438	NASDAQ	CBSH	Tue, Dec 24, 2013	27.62	27.82	27.62	27.72
5437	NASDAQ	CBSH	Mon, Dec 23, 2013	27.58	27.82	27.40	27.73
5436	NASDAQ	CBSH	Fri, Dec 20, 2013	27.16	27.39	26.90	27.35
5435	NASDAQ	CBSH	Thu, Dec 19, 2013	27.32	27.39	26.94	26.95
5434	NASDAQ	CBSH	Wed, Dec 18, 2013	27.07	27.48	26.82	27.46
5433	NASDAQ	CBSH	Tue, Dec 17, 2013	27.33	27.63	26.99	27.07
5432	NASDAQ	CBSH	Mon, Dec 16, 2013	27.15	27.38	27.06	27.37
5431	NASDAQ	CBSH	Fri, Dec 13, 2013	27.10	27.43	26.98	27.05
5430	NASDAQ	CBSH	Thu, Dec 12, 2013	26.94	27.25	26.94	27.07
5429	NASDAQ	CBSH	Wed, Dec 11, 2013	27.34	27.45	26.82	26.90
5428	NASDAQ	CBSH	Tue, Dec 10, 2013	27.52	27.68	27.29	27.31
5427	NASDAQ	CBSH	Mon, Dec 9, 2013	27.64	27.93	27.47	27.60
5426	NASDAQ	CBSH	Fri, Dec 6, 2013	27.60	27.85	27.33	27.54
5425	NASDAQ	CBSH	Thu, Dec 5, 2013	27.04	27.29	26.96	27.28
5424	NASDAQ	CBSH	Wed, Dec 4, 2013	26.96	27.36	26.95	27.12
5423	NASDAQ	CBSH	Tue, Dec 3, 2013	27.33	27.51	26.99	27.10
5422	NASDAQ	CBSH	Mon, Dec 2, 2013	27.57	27.98	27.37	27.48
5421	NASDAQ	CBSH	Fri, Nov 29, 2013	27.84	27.87	27.61	27.70
5420	NASDAQ	CBSH	Wed, Nov 27, 2013	27.67	27.95	27.58	27.88
5419	NASDAQ	CBSH	Tue, Nov 26, 2013	27.80	27.93	27.60	27.71
5418	NASDAQ	CBSH	Mon, Nov 25, 2013	27.97	28.10	27.81	27.96
5417	NASDAQ	CBSH	Fri, Nov 22, 2013	27.72	28.01	27.55	27.99
5416	NASDAQ	CBSH	Thu, Nov 21, 2013	27.43	27.82	27.31	27.72
5415	NASDAQ	CBSH	Wed, Nov 20, 2013	27.44	27.57	27.24	27.34
5414	NASDAQ	CBSH	Tue, Nov 19, 2013	27.33	27.55	27.32	27.41
5413	NASDAQ	CBSH	Mon, Nov 18, 2013	27.48	27.73	27.37	27.47
5412	NASDAQ	CBSH	Fri, Nov 15, 2013	27.82	27.82	27.42	27.50
5411	NASDAQ	CBSH	Thu, Nov 14, 2013	27.44	27.65	27.34	27.57
5410	NASDAQ	CBSH	Wed, Nov 13, 2013	26.97	27.39	26.92	27.37
5409	NASDAQ	CBSH	Tue, Nov 12, 2013	27.13	27.26	26.94	27.06
5408	NASDAQ	CBSH	Mon, Nov 11, 2013	27.53	27.56	27.24	27.28
5407	NASDAQ	CBSH	Fri, Nov 8, 2013	26.64	27.62	26.64	27.60
5406	NASDAQ	CBSH	Thu, Nov 7, 2013	26.98	27.15	26.54	26.63
5405	NASDAQ	CBSH	Wed, Nov 6, 2013	26.75	27.09	26.68	26.92
5404	NASDAQ	CBSH	Tue, Nov 5, 2013	26.53	26.76	26.47	26.59
5403	NASDAQ	CBSH	Mon, Nov 4, 2013	26.95	27.09	26.63	26.75
5402	NASDAQ	CBSH	Fri, Nov 1, 2013	26.96	27.06	26.64	26.84
5401	NASDAQ	CBSH	Thu, Oct 31, 2013	27.13	27.21	26.88	26.90
5400	NASDAQ	CBSH	Wed, Oct 30, 2013	27.19	27.33	27.06	27.16
5399	NASDAQ	CBSH	Tue, Oct 29, 2013	27.28	27.39	27.01	27.21
5398	NASDAQ	CBSH	Mon, Oct 28, 2013	27.22	27.40	27.07	27.28
5397	NASDAQ	CBSH	Fri, Oct 25, 2013	27.19	27.29	27.06	27.22
5396	NASDAQ	CBSH	Thu, Oct 24, 2013	27.22	27.30	27.06	27.22
5395	NASDAQ	CBSH	Wed, Oct 23, 2013	27.23	27.43	27.06	27.25
5394	NASDAQ	CBSH	Tue, Oct 22, 2013	27.23	27.36	27.03	27.25
5393	NASDAQ	CBSH	Mon, Oct 21, 2013	26.91	27.30	26.90	27.22
5392	NASDAQ	CBSH	Fri, Oct 18, 2013	26.89	27.02	26.66	26.89
5391	NASDAQ	CBSH	Thu, Oct 17, 2013	26.36	26.89	26.36	26.83
5390	NASDAQ	CBSH	Wed, Oct 16, 2013	25.87	26.56	25.87	26.52
5389	NASDAQ	CBSH	Tue, Oct 15, 2013	26.17	26.31	25.63	25.79
5388	NASDAQ	CBSH	Mon, Oct 14, 2013	25.97	26.24	25.81	26.16
5387	NASDAQ	CBSH	Fri, Oct 11, 2013	25.59	26.15	25.53	26.12
5386	NASDAQ	CBSH	Thu, Oct 10, 2013	25.48	25.80	25.23	25.78
5385	NASDAQ	CBSH	Wed, Oct 9, 2013	25.23	25.43	25.07	25.16
5384	NASDAQ	CBSH	Tue, Oct 8, 2013	25.16	25.29	25.05	25.15
5383	NASDAQ	CBSH	Mon, Oct 7, 2013	25.49	25.50	25.22	25.23
5382	NASDAQ	CBSH	Fri, Oct 4, 2013	25.73	25.80	25.57	25.67
5381	NASDAQ	CBSH	Thu, Oct 3, 2013	25.47	25.76	25.42	25.73
5380	NASDAQ	CBSH	Wed, Oct 2, 2013	25.78	25.78	25.45	25.59
5379	NASDAQ	CBSH	Tue, Oct 1, 2013	25.66	26.07	25.58	25.99
5378	NASDAQ	CBSH	Mon, Sep 30, 2013	25.19	25.66	24.92	25.61
5377	NASDAQ	CBSH	Fri, Sep 27, 2013	25.32	25.76	25.32	25.45
5376	NASDAQ	CBSH	Thu, Sep 26, 2013	25.47	25.73	25.25	25.49
5375	NASDAQ	CBSH	Wed, Sep 25, 2013	25.30	25.59	25.10	25.48
5374	NASDAQ	CBSH	Tue, Sep 24, 2013	25.01	25.49	24.91	25.33
5373	NASDAQ	CBSH	Mon, Sep 23, 2013	25.36	25.36	24.92	24.97
5372	NASDAQ	CBSH	Fri, Sep 20, 2013	25.18	25.38	25.13	25.24
5371	NASDAQ	CBSH	Thu, Sep 19, 2013	25.26	25.39	24.78	25.08
5370	NASDAQ	CBSH	Wed, Sep 18, 2013	25.54	25.73	25.25	25.28
5369	NASDAQ	CBSH	Tue, Sep 17, 2013	25.28	25.62	25.28	25.55
5368	NASDAQ	CBSH	Mon, Sep 16, 2013	25.57	25.57	25.29	25.33
5367	NASDAQ	CBSH	Fri, Sep 13, 2013	25.33	25.50	25.14	25.27
5366	NASDAQ	CBSH	Thu, Sep 12, 2013	25.39	25.51	25.29	25.36
5365	NASDAQ	CBSH	Wed, Sep 11, 2013	25.39	25.50	25.22	25.39
5364	NASDAQ	CBSH	Tue, Sep 10, 2013	25.40	25.51	25.22	25.47
5363	NASDAQ	CBSH	Mon, Sep 9, 2013	25.23	25.45	25.14	25.31
5362	NASDAQ	CBSH	Fri, Sep 6, 2013	25.23	25.37	24.77	25.23
5361	NASDAQ	CBSH	Thu, Sep 5, 2013	25.06	25.35	25.04	25.19
5360	NASDAQ	CBSH	Wed, Sep 4, 2013	24.82	25.17	24.58	25.15
5359	NASDAQ	CBSH	Tue, Sep 3, 2013	25.47	25.84	24.64	24.90
5358	NASDAQ	CBSH	Fri, Aug 30, 2013	25.71	25.85	25.20	25.25
5357	NASDAQ	CBSH	Thu, Aug 29, 2013	25.65	25.98	25.35	25.76
5356	NASDAQ	CBSH	Wed, Aug 28, 2013	25.49	25.84	25.42	25.74
5355	NASDAQ	CBSH	Tue, Aug 27, 2013	26.07	26.28	25.49	25.51
5354	NASDAQ	CBSH	Mon, Aug 26, 2013	26.45	26.62	26.28	26.37
5353	NASDAQ	CBSH	Fri, Aug 23, 2013	26.88	26.88	26.26	26.50
5352	NASDAQ	CBSH	Thu, Aug 22, 2013	26.32	26.74	26.28	26.63
5351	NASDAQ	CBSH	Wed, Aug 21, 2013	26.59	26.64	26.27	26.31
5350	NASDAQ	CBSH	Tue, Aug 20, 2013	26.33	26.74	26.28	26.66
5349	NASDAQ	CBSH	Mon, Aug 19, 2013	26.20	26.34	26.19	26.30
5348	NASDAQ	CBSH	Fri, Aug 16, 2013	26.45	26.63	26.26	26.26
5347	NASDAQ	CBSH	Thu, Aug 15, 2013	26.37	26.46	26.17	26.37
5346	NASDAQ	CBSH	Wed, Aug 14, 2013	26.56	26.76	26.48	26.52
5345	NASDAQ	CBSH	Tue, Aug 13, 2013	26.48	26.75	26.20	26.62
5344	NASDAQ	CBSH	Mon, Aug 12, 2013	26.40	26.64	26.32	26.57
5343	NASDAQ	CBSH	Fri, Aug 9, 2013	26.64	26.80	26.50	26.54
5342	NASDAQ	CBSH	Thu, Aug 8, 2013	26.86	26.90	26.54	26.70
5341	NASDAQ	CBSH	Wed, Aug 7, 2013	26.77	26.87	26.49	26.65
5340	NASDAQ	CBSH	Tue, Aug 6, 2013	27.06	27.12	26.77	26.81
5339	NASDAQ	CBSH	Mon, Aug 5, 2013	27.06	27.24	26.86	27.16
5338	NASDAQ	CBSH	Fri, Aug 2, 2013	27.33	27.33	26.99	27.16
5337	NASDAQ	CBSH	Thu, Aug 1, 2013	26.97	27.68	26.97	27.40
5336	NASDAQ	CBSH	Wed, Jul 31, 2013	26.97	27.49	26.67	26.68
5335	NASDAQ	CBSH	Tue, Jul 30, 2013	26.68	27.08	26.67	26.83
5334	NASDAQ	CBSH	Mon, Jul 29, 2013	26.85	26.92	26.56	26.65
5333	NASDAQ	CBSH	Fri, Jul 26, 2013	26.99	27.01	26.79	26.98
5332	NASDAQ	CBSH	Thu, Jul 25, 2013	27.38	27.54	26.94	27.05
5331	NASDAQ	CBSH	Wed, Jul 24, 2013	27.60	27.79	27.44	27.54
5330	NASDAQ	CBSH	Tue, Jul 23, 2013	27.46	27.61	27.28	27.54
5329	NASDAQ	CBSH	Mon, Jul 22, 2013	27.20	27.51	27.09	27.43
5328	NASDAQ	CBSH	Fri, Jul 19, 2013	27.09	27.30	26.75	27.16
5327	NASDAQ	CBSH	Thu, Jul 18, 2013	26.66	27.02	26.56	27.00
5326	NASDAQ	CBSH	Wed, Jul 17, 2013	26.53	26.76	26.44	26.56
5325	NASDAQ	CBSH	Tue, Jul 16, 2013	26.98	27.03	26.30	26.47
5324	NASDAQ	CBSH	Mon, Jul 15, 2013	26.77	27.04	26.75	27.04
5323	NASDAQ	CBSH	Fri, Jul 12, 2013	26.70	26.83	26.47	26.83
5322	NASDAQ	CBSH	Thu, Jul 11, 2013	27.11	27.46	26.32	26.43
5321	NASDAQ	CBSH	Wed, Jul 10, 2013	26.97	27.06	26.71	26.84
5320	NASDAQ	CBSH	Tue, Jul 9, 2013	27.11	27.11	26.68	27.03
5319	NASDAQ	CBSH	Mon, Jul 8, 2013	27.05	27.09	26.81	26.88
5318	NASDAQ	CBSH	Fri, Jul 5, 2013	26.50	26.94	26.35	26.92
5317	NASDAQ	CBSH	Wed, Jul 3, 2013	26.13	26.42	26.02	26.29
5316	NASDAQ	CBSH	Tue, Jul 2, 2013	26.02	26.40	25.97	26.22
5315	NASDAQ	CBSH	Mon, Jul 1, 2013	25.64	26.13	25.59	25.95
5314	NASDAQ	CBSH	Fri, Jun 28, 2013	25.49	25.64	25.29	25.46
5313	NASDAQ	CBSH	Thu, Jun 27, 2013	25.35	25.59	25.12	25.58
5312	NASDAQ	CBSH	Wed, Jun 26, 2013	25.33	25.43	25.03	25.14
5311	NASDAQ	CBSH	Tue, Jun 25, 2013	25.38	25.38	24.94	25.13
5310	NASDAQ	CBSH	Mon, Jun 24, 2013	25.11	25.35	25.02	25.09
5309	NASDAQ	CBSH	Fri, Jun 21, 2013	25.35	25.69	25.17	25.21
5308	NASDAQ	CBSH	Thu, Jun 20, 2013	25.09	25.30	24.88	25.15
5307	NASDAQ	CBSH	Wed, Jun 19, 2013	25.46	25.49	25.22	25.23
5306	NASDAQ	CBSH	Tue, Jun 18, 2013	25.41	25.48	25.22	25.42
5305	NASDAQ	CBSH	Mon, Jun 17, 2013	25.19	25.43	25.14	25.33
5304	NASDAQ	CBSH	Fri, Jun 14, 2013	25.53	25.64	25.08	25.15
5303	NASDAQ	CBSH	Thu, Jun 13, 2013	25.31	25.59	25.15	25.59
5302	NASDAQ	CBSH	Wed, Jun 12, 2013	26.03	26.09	25.36	25.39
5301	NASDAQ	CBSH	Tue, Jun 11, 2013	25.92	26.07	25.63	25.84
5300	NASDAQ	CBSH	Mon, Jun 10, 2013	25.79	26.02	25.60	26.02
5299	NASDAQ	CBSH	Fri, Jun 7, 2013	25.68	25.73	25.48	25.68
5298	NASDAQ	CBSH	Thu, Jun 6, 2013	25.12	25.55	25.00	25.54
5297	NASDAQ	CBSH	Wed, Jun 5, 2013	25.30	25.40	25.01	25.07
5296	NASDAQ	CBSH	Tue, Jun 4, 2013	25.47	25.66	25.30	25.46
5295	NASDAQ	CBSH	Mon, Jun 3, 2013	25.52	25.63	25.23	25.46
5294	NASDAQ	CBSH	Fri, May 31, 2013	25.53	25.70	25.38	25.45
5293	NASDAQ	CBSH	Thu, May 30, 2013	25.55	25.78	25.50	25.61
5292	NASDAQ	CBSH	Wed, May 29, 2013	25.34	25.65	25.29	25.46
5291	NASDAQ	CBSH	Tue, May 28, 2013	25.77	25.95	25.45	25.55
5290	NASDAQ	CBSH	Fri, May 24, 2013	25.28	25.43	24.97	25.42
5289	NASDAQ	CBSH	Thu, May 23, 2013	25.12	25.23	24.63	25.21
5288	NASDAQ	CBSH	Wed, May 22, 2013	25.58	25.94	25.18	25.30
5287	NASDAQ	CBSH	Tue, May 21, 2013	25.38	25.60	25.24	25.53
5286	NASDAQ	CBSH	Mon, May 20, 2013	25.18	25.60	25.12	25.40
5285	NASDAQ	CBSH	Fri, May 17, 2013	24.78	25.20	24.53	25.20
5284	NASDAQ	CBSH	Thu, May 16, 2013	24.42	24.51	24.23	24.42
5283	NASDAQ	CBSH	Wed, May 15, 2013	24.25	24.43	24.18	24.39
5282	NASDAQ	CBSH	Tue, May 14, 2013	23.97	24.25	23.89	24.25
5281	NASDAQ	CBSH	Mon, May 13, 2013	23.98	24.13	23.81	24.01
5280	NASDAQ	CBSH	Fri, May 10, 2013	23.87	24.00	23.73	23.97
5279	NASDAQ	CBSH	Thu, May 9, 2013	23.97	23.97	23.75	23.80
5278	NASDAQ	CBSH	Wed, May 8, 2013	23.65	23.97	23.65	23.95
5277	NASDAQ	CBSH	Tue, May 7, 2013	23.68	23.97	23.58	23.95
5276	NASDAQ	CBSH	Mon, May 6, 2013	23.42	23.62	23.40	23.60
5275	NASDAQ	CBSH	Fri, May 3, 2013	23.39	23.56	23.31	23.38
5274	NASDAQ	CBSH	Thu, May 2, 2013	23.01	23.38	22.95	23.20
5273	NASDAQ	CBSH	Wed, May 1, 2013	23.45	23.45	23.00	23.02
5272	NASDAQ	CBSH	Tue, Apr 30, 2013	23.32	23.46	23.12	23.45
5271	NASDAQ	CBSH	Mon, Apr 29, 2013	23.29	23.37	23.21	23.30
5270	NASDAQ	CBSH	Fri, Apr 26, 2013	23.27	23.36	22.98	23.20
5269	NASDAQ	CBSH	Thu, Apr 25, 2013	23.35	23.50	23.30	23.36
5268	NASDAQ	CBSH	Wed, Apr 24, 2013	23.10	23.29	23.02	23.28
5267	NASDAQ	CBSH	Tue, Apr 23, 2013	23.11	23.19	22.92	23.07
5266	NASDAQ	CBSH	Mon, Apr 22, 2013	22.97	23.05	22.80	22.97
5265	NASDAQ	CBSH	Fri, Apr 19, 2013	22.77	23.04	22.67	22.96
5264	NASDAQ	CBSH	Thu, Apr 18, 2013	22.87	22.93	22.64	22.69
5263	NASDAQ	CBSH	Wed, Apr 17, 2013	22.81	22.97	22.57	22.81
5262	NASDAQ	CBSH	Tue, Apr 16, 2013	22.65	23.03	22.53	22.88
5261	NASDAQ	CBSH	Mon, Apr 15, 2013	22.91	23.03	22.49	22.49
5260	NASDAQ	CBSH	Fri, Apr 12, 2013	23.36	23.42	22.90	23.05
5259	NASDAQ	CBSH	Thu, Apr 11, 2013	23.01	23.43	22.81	23.21
5258	NASDAQ	CBSH	Wed, Apr 10, 2013	23.23	23.76	23.23	23.69
5257	NASDAQ	CBSH	Tue, Apr 9, 2013	23.42	23.42	23.09	23.25
5256	NASDAQ	CBSH	Mon, Apr 8, 2013	23.29	23.35	23.02	23.32
5255	NASDAQ	CBSH	Fri, Apr 5, 2013	22.93	23.24	22.76	23.20
5254	NASDAQ	CBSH	Thu, Apr 4, 2013	22.97	23.11	22.76	23.10
5253	NASDAQ	CBSH	Wed, Apr 3, 2013	23.22	23.38	22.94	22.99
5252	NASDAQ	CBSH	Tue, Apr 2, 2013	23.83	23.93	23.12	23.24
5251	NASDAQ	CBSH	Mon, Apr 1, 2013	23.93	23.93	23.71	23.80
5250	NASDAQ	CBSH	Thu, Mar 28, 2013	23.86	23.91	23.67	23.87
5249	NASDAQ	CBSH	Wed, Mar 27, 2013	23.62	23.82	23.45	23.81
5248	NASDAQ	CBSH	Tue, Mar 26, 2013	23.85	23.85	23.52	23.69
5247	NASDAQ	CBSH	Mon, Mar 25, 2013	23.75	23.79	23.47	23.74
5246	NASDAQ	CBSH	Fri, Mar 22, 2013	23.50	23.63	23.41	23.60
5245	NASDAQ	CBSH	Thu, Mar 21, 2013	23.42	23.50	23.31	23.42
5244	NASDAQ	CBSH	Wed, Mar 20, 2013	23.39	23.56	23.32	23.51
5243	NASDAQ	CBSH	Tue, Mar 19, 2013	23.12	23.31	23.11	23.29
5242	NASDAQ	CBSH	Mon, Mar 18, 2013	22.99	23.17	22.96	23.14
5241	NASDAQ	CBSH	Fri, Mar 15, 2013	23.12	23.25	22.94	23.21
5240	NASDAQ	CBSH	Thu, Mar 14, 2013	22.83	23.00	22.80	22.99
5239	NASDAQ	CBSH	Wed, Mar 13, 2013	22.59	22.80	22.57	22.76
5238	NASDAQ	CBSH	Tue, Mar 12, 2013	22.56	22.57	22.39	22.55
5237	NASDAQ	CBSH	Mon, Mar 11, 2013	22.38	22.55	22.32	22.55
5236	NASDAQ	CBSH	Fri, Mar 8, 2013	22.49	22.50	22.28	22.38
5235	NASDAQ	CBSH	Thu, Mar 7, 2013	22.28	22.47	22.26	22.35
5234	NASDAQ	CBSH	Wed, Mar 6, 2013	22.28	22.36	22.21	22.29
5233	NASDAQ	CBSH	Tue, Mar 5, 2013	22.18	22.36	22.07	22.21
5232	NASDAQ	CBSH	Mon, Mar 4, 2013	22.07	22.17	21.88	22.07
5231	NASDAQ	CBSH	Fri, Mar 1, 2013	22.17	22.26	21.92	22.21
5230	NASDAQ	CBSH	Thu, Feb 28, 2013	22.27	22.53	22.21	22.27
5229	NASDAQ	CBSH	Wed, Feb 27, 2013	21.94	22.31	21.89	22.22
5228	NASDAQ	CBSH	Tue, Feb 26, 2013	22.05	22.09	21.72	21.89
5227	NASDAQ	CBSH	Mon, Feb 25, 2013	22.10	22.42	21.89	21.91
5226	NASDAQ	CBSH	Fri, Feb 22, 2013	22.42	22.66	22.32	22.66
5225	NASDAQ	CBSH	Thu, Feb 21, 2013	22.54	22.69	22.30	22.39
5224	NASDAQ	CBSH	Wed, Feb 20, 2013	22.78	22.84	22.57	22.58
5223	NASDAQ	CBSH	Tue, Feb 19, 2013	22.76	22.80	22.66	22.76
5222	NASDAQ	CBSH	Fri, Feb 15, 2013	22.75	22.75	22.60	22.69
5221	NASDAQ	CBSH	Thu, Feb 14, 2013	22.57	22.69	22.53	22.68
5220	NASDAQ	CBSH	Wed, Feb 13, 2013	22.64	22.67	22.52	22.67
5219	NASDAQ	CBSH	Tue, Feb 12, 2013	22.55	22.66	22.51	22.56
5218	NASDAQ	CBSH	Mon, Feb 11, 2013	22.42	22.53	22.38	22.46
5217	NASDAQ	CBSH	Fri, Feb 8, 2013	22.36	22.45	22.22	22.42
5216	NASDAQ	CBSH	Thu, Feb 7, 2013	22.22	22.37	22.12	22.37
5215	NASDAQ	CBSH	Wed, Feb 6, 2013	22.05	22.22	21.95	22.21
5214	NASDAQ	CBSH	Tue, Feb 5, 2013	22.11	22.18	21.93	22.15
5213	NASDAQ	CBSH	Mon, Feb 4, 2013	22.04	22.10	21.87	21.98
5212	NASDAQ	CBSH	Fri, Feb 1, 2013	22.03	22.17	21.87	22.13
5211	NASDAQ	CBSH	Thu, Jan 31, 2013	21.90	22.02	21.78	21.95
5210	NASDAQ	CBSH	Wed, Jan 30, 2013	21.85	21.95	21.70	21.90
5209	NASDAQ	CBSH	Tue, Jan 29, 2013	21.70	21.88	21.66	21.86
5208	NASDAQ	CBSH	Mon, Jan 28, 2013	21.69	21.74	21.49	21.68
5207	NASDAQ	CBSH	Fri, Jan 25, 2013	21.87	21.87	21.67	21.73
5206	NASDAQ	CBSH	Thu, Jan 24, 2013	21.68	21.91	21.52	21.79
5205	NASDAQ	CBSH	Wed, Jan 23, 2013	21.82	21.87	21.63	21.70
5204	NASDAQ	CBSH	Tue, Jan 22, 2013	21.63	21.83	21.63	21.83
5203	NASDAQ	CBSH	Fri, Jan 18, 2013	21.64	21.73	21.45	21.62
5202	NASDAQ	CBSH	Thu, Jan 17, 2013	21.61	21.69	21.55	21.60
5201	NASDAQ	CBSH	Wed, Jan 16, 2013	21.41	21.63	21.38	21.52
5200	NASDAQ	CBSH	Tue, Jan 15, 2013	21.56	21.76	21.05	21.34
5199	NASDAQ	CBSH	Mon, Jan 14, 2013	21.45	21.69	21.29	21.63
5198	NASDAQ	CBSH	Fri, Jan 11, 2013	21.41	21.55	21.19	21.33
5197	NASDAQ	CBSH	Thu, Jan 10, 2013	21.55	21.64	21.34	21.52
5196	NASDAQ	CBSH	Wed, Jan 9, 2013	21.45	21.55	21.26	21.36
5195	NASDAQ	CBSH	Tue, Jan 8, 2013	21.63	21.75	21.38	21.52
5194	NASDAQ	CBSH	Mon, Jan 7, 2013	21.53	21.65	21.36	21.62
5193	NASDAQ	CBSH	Fri, Jan 4, 2013	21.56	21.73	21.45	21.71
5192	NASDAQ	CBSH	Thu, Jan 3, 2013	21.32	21.55	21.11	21.51
5191	NASDAQ	CBSH	Wed, Jan 2, 2013	20.87	21.25	20.70	21.25
5190	NASDAQ	CBSH	Mon, Dec 31, 2012	20.46	20.55	20.34	20.50
5189	NASDAQ	CBSH	Fri, Dec 28, 2012	20.36	20.63	20.31	20.45
5188	NASDAQ	CBSH	Thu, Dec 27, 2012	20.64	20.71	20.28	20.49
5187	NASDAQ	CBSH	Wed, Dec 26, 2012	20.74	20.80	20.60	20.62
5186	NASDAQ	CBSH	Mon, Dec 24, 2012	20.69	20.77	20.60	20.76
5185	NASDAQ	CBSH	Fri, Dec 21, 2012	20.74	20.89	20.62	20.69
5184	NASDAQ	CBSH	Thu, Dec 20, 2012	21.04	21.09	20.77	20.97
5183	NASDAQ	CBSH	Wed, Dec 19, 2012	21.03	21.15	20.90	20.97
5182	NASDAQ	CBSH	Tue, Dec 18, 2012	20.81	21.06	20.75	21.05
5181	NASDAQ	CBSH	Mon, Dec 17, 2012	20.84	20.93	20.63	20.77
5180	NASDAQ	CBSH	Fri, Dec 14, 2012	20.54	20.66	20.50	20.53
5179	NASDAQ	CBSH	Thu, Dec 13, 2012	20.81	20.94	20.48	20.64
5178	NASDAQ	CBSH	Wed, Dec 12, 2012	20.83	21.05	20.71	20.84
5177	NASDAQ	CBSH	Tue, Dec 11, 2012	20.85	21.04	20.69	20.73
5176	NASDAQ	CBSH	Mon, Dec 10, 2012	20.63	21.10	20.53	20.79
5175	NASDAQ	CBSH	Fri, Dec 7, 2012	20.66	20.68	20.49	20.59
5174	NASDAQ	CBSH	Thu, Dec 6, 2012	20.60	20.72	20.47	20.56
5173	NASDAQ	CBSH	Wed, Dec 5, 2012	20.65	20.80	20.60	20.64
5172	NASDAQ	CBSH	Tue, Dec 4, 2012	21.11	21.11	20.52	20.63
5171	NASDAQ	CBSH	Mon, Dec 3, 2012	20.95	21.02	20.70	20.80
5170	NASDAQ	CBSH	Fri, Nov 30, 2012	20.88	20.95	20.68	20.92
5169	NASDAQ	CBSH	Thu, Nov 29, 2012	20.75	20.91	20.70	20.84
5168	NASDAQ	CBSH	Wed, Nov 28, 2012	21.14	21.30	20.43	20.68
5167	NASDAQ	CBSH	Tue, Nov 27, 2012	21.87	21.87	21.48	21.50
5166	NASDAQ	CBSH	Mon, Nov 26, 2012	21.73	21.88	21.56	21.75
5165	NASDAQ	CBSH	Fri, Nov 23, 2012	21.29	21.83	21.22	21.83
5164	NASDAQ	CBSH	Wed, Nov 21, 2012	21.39	21.71	21.17	21.28
5163	NASDAQ	CBSH	Tue, Nov 20, 2012	21.56	21.79	21.48	21.58
5162	NASDAQ	CBSH	Mon, Nov 19, 2012	21.36	21.52	21.33	21.52
5161	NASDAQ	CBSH	Fri, Nov 16, 2012	20.83	21.25	20.77	21.20
5160	NASDAQ	CBSH	Thu, Nov 15, 2012	20.77	20.99	20.73	20.78
5159	NASDAQ	CBSH	Wed, Nov 14, 2012	21.03	21.18	20.73	20.77
5158	NASDAQ	CBSH	Tue, Nov 13, 2012	21.15	21.43	21.06	21.09
5157	NASDAQ	CBSH	Mon, Nov 12, 2012	21.26	21.36	21.16	21.18
5156	NASDAQ	CBSH	Fri, Nov 9, 2012	21.16	21.40	21.13	21.19
5155	NASDAQ	CBSH	Thu, Nov 8, 2012	21.25	21.41	21.13	21.16
5154	NASDAQ	CBSH	Wed, Nov 7, 2012	21.51	21.64	21.12	21.13
5153	NASDAQ	CBSH	Tue, Nov 6, 2012	21.57	21.78	21.40	21.71
5152	NASDAQ	CBSH	Mon, Nov 5, 2012	21.45	21.73	21.24	21.49
5151	NASDAQ	CBSH	Fri, Nov 2, 2012	21.54	21.73	21.12	21.37
5150	NASDAQ	CBSH	Thu, Nov 1, 2012	21.32	21.61	21.21	21.45
5149	NASDAQ	CBSH	Wed, Oct 31, 2012	21.22	21.22	20.99	21.20
5148	NASDAQ	CBSH	Fri, Oct 26, 2012	21.26	21.26	21.07	21.22
5147	NASDAQ	CBSH	Thu, Oct 25, 2012	21.19	21.30	21.09	21.27
5146	NASDAQ	CBSH	Wed, Oct 24, 2012	21.25	21.25	21.05	21.10
5145	NASDAQ	CBSH	Tue, Oct 23, 2012	20.90	21.20	20.80	21.08
5144	NASDAQ	CBSH	Mon, Oct 22, 2012	21.00	21.05	20.89	21.04
5143	NASDAQ	CBSH	Fri, Oct 19, 2012	21.12	21.22	20.98	20.98
5142	NASDAQ	CBSH	Thu, Oct 18, 2012	20.95	21.13	20.80	21.02
5141	NASDAQ	CBSH	Wed, Oct 17, 2012	20.88	21.05	20.76	20.89
5140	NASDAQ	CBSH	Tue, Oct 16, 2012	21.47	21.47	20.75	20.96
5139	NASDAQ	CBSH	Mon, Oct 15, 2012	21.82	21.98	21.63	21.69
5138	NASDAQ	CBSH	Fri, Oct 12, 2012	22.38	22.40	21.72	21.79
5137	NASDAQ	CBSH	Thu, Oct 11, 2012	22.50	22.55	22.34	22.46
5136	NASDAQ	CBSH	Wed, Oct 10, 2012	22.33	22.44	22.25	22.34
5135	NASDAQ	CBSH	Tue, Oct 9, 2012	22.47	22.47	22.17	22.27
5134	NASDAQ	CBSH	Mon, Oct 8, 2012	22.34	22.34	22.16	22.27
5133	NASDAQ	CBSH	Fri, Oct 5, 2012	22.42	22.54	22.26	22.38
5132	NASDAQ	CBSH	Thu, Oct 4, 2012	22.32	22.43	22.20	22.37
5131	NASDAQ	CBSH	Wed, Oct 3, 2012	22.31	22.41	22.15	22.23
5130	NASDAQ	CBSH	Tue, Oct 2, 2012	22.31	22.48	22.13	22.25
5129	NASDAQ	CBSH	Mon, Oct 1, 2012	22.61	22.63	22.16	22.32
5128	NASDAQ	CBSH	Fri, Sep 28, 2012	22.47	22.55	22.30	22.46
5127	NASDAQ	CBSH	Thu, Sep 27, 2012	22.47	22.72	22.35	22.55
5126	NASDAQ	CBSH	Wed, Sep 26, 2012	22.57	22.71	22.32	22.37
5125	NASDAQ	CBSH	Tue, Sep 25, 2012	22.90	22.95	22.56	22.59
5124	NASDAQ	CBSH	Mon, Sep 24, 2012	22.53	22.90	22.42	22.76
5123	NASDAQ	CBSH	Fri, Sep 21, 2012	23.11	23.13	22.50	22.64
5122	NASDAQ	CBSH	Thu, Sep 20, 2012	22.69	22.82	22.56	22.64
5121	NASDAQ	CBSH	Wed, Sep 19, 2012	23.14	23.16	22.85	22.89
5120	NASDAQ	CBSH	Tue, Sep 18, 2012	23.18	23.26	22.99	23.02
5119	NASDAQ	CBSH	Mon, Sep 17, 2012	23.68	23.79	23.21	23.24
5118	NASDAQ	CBSH	Fri, Sep 14, 2012	23.23	23.80	23.09	23.69
5117	NASDAQ	CBSH	Thu, Sep 13, 2012	22.77	23.36	22.64	23.13
5116	NASDAQ	CBSH	Wed, Sep 12, 2012	22.82	23.00	22.72	22.89
5115	NASDAQ	CBSH	Tue, Sep 11, 2012	22.76	22.96	22.64	22.74
5114	NASDAQ	CBSH	Mon, Sep 10, 2012	22.92	22.94	22.74	22.74
5113	NASDAQ	CBSH	Fri, Sep 7, 2012	22.80	22.94	22.72	22.85
5112	NASDAQ	CBSH	Thu, Sep 6, 2012	22.69	22.91	22.68	22.72
5111	NASDAQ	CBSH	Wed, Sep 5, 2012	22.64	22.82	22.37	22.53
5110	NASDAQ	CBSH	Tue, Sep 4, 2012	22.43	22.89	22.35	22.80
5109	NASDAQ	CBSH	Fri, Aug 31, 2012	22.36	22.43	22.21	22.40
5108	NASDAQ	CBSH	Thu, Aug 30, 2012	22.34	22.34	22.19	22.20
5107	NASDAQ	CBSH	Wed, Aug 29, 2012	22.10	22.42	22.00	22.42
5106	NASDAQ	CBSH	Tue, Aug 28, 2012	21.97	22.19	21.94	22.13
5105	NASDAQ	CBSH	Mon, Aug 27, 2012	22.07	22.16	21.94	21.98
5104	NASDAQ	CBSH	Fri, Aug 24, 2012	21.87	22.10	21.87	22.00
5103	NASDAQ	CBSH	Thu, Aug 23, 2012	22.02	22.04	21.86	21.86
5102	NASDAQ	CBSH	Wed, Aug 22, 2012	22.23	22.30	21.97	22.01
5101	NASDAQ	CBSH	Tue, Aug 21, 2012	22.25	22.49	22.24	22.28
5100	NASDAQ	CBSH	Mon, Aug 20, 2012	22.22	22.31	22.15	22.21
5099	NASDAQ	CBSH	Fri, Aug 17, 2012	21.99	22.22	21.93	22.22
5098	NASDAQ	CBSH	Thu, Aug 16, 2012	21.99	22.02	21.81	22.01
5097	NASDAQ	CBSH	Wed, Aug 15, 2012	21.97	22.13	21.91	21.94
5096	NASDAQ	CBSH	Tue, Aug 14, 2012	22.01	22.03	21.87	21.95
5095	NASDAQ	CBSH	Mon, Aug 13, 2012	21.89	21.94	21.73	21.92
5094	NASDAQ	CBSH	Fri, Aug 10, 2012	21.89	21.89	21.72	21.88
5093	NASDAQ	CBSH	Thu, Aug 9, 2012	22.16	22.16	21.85	21.91
5092	NASDAQ	CBSH	Wed, Aug 8, 2012	22.00	22.33	21.98	22.13
5091	NASDAQ	CBSH	Tue, Aug 7, 2012	22.03	22.32	21.92	22.03
5090	NASDAQ	CBSH	Mon, Aug 6, 2012	22.15	22.28	21.87	21.91
5089	NASDAQ	CBSH	Fri, Aug 3, 2012	21.96	22.26	21.89	22.14
5088	NASDAQ	CBSH	Thu, Aug 2, 2012	21.68	21.79	21.50	21.66
5087	NASDAQ	CBSH	Wed, Aug 1, 2012	22.00	22.03	21.73	21.76
5086	NASDAQ	CBSH	Tue, Jul 31, 2012	22.01	22.03	21.86	21.93
5085	NASDAQ	CBSH	Mon, Jul 30, 2012	22.08	22.17	21.94	21.98
5084	NASDAQ	CBSH	Fri, Jul 27, 2012	22.17	22.28	21.90	22.16
5083	NASDAQ	CBSH	Thu, Jul 26, 2012	22.19	22.23	21.97	22.05
5082	NASDAQ	CBSH	Wed, Jul 25, 2012	22.12	22.15	21.94	21.98
5081	NASDAQ	CBSH	Tue, Jul 24, 2012	22.26	22.27	21.88	22.06
5080	NASDAQ	CBSH	Mon, Jul 23, 2012	22.19	22.19	22.01	22.16
5079	NASDAQ	CBSH	Fri, Jul 20, 2012	22.27	22.55	22.14	22.38
5078	NASDAQ	CBSH	Thu, Jul 19, 2012	22.45	22.61	22.34	22.45
5077	NASDAQ	CBSH	Wed, Jul 18, 2012	22.37	22.61	22.22	22.45
5076	NASDAQ	CBSH	Tue, Jul 17, 2012	22.08	22.32	21.86	22.32
5075	NASDAQ	CBSH	Mon, Jul 16, 2012	22.18	22.43	22.01	22.05
5074	NASDAQ	CBSH	Fri, Jul 13, 2012	22.03	22.49	21.98	22.33
5073	NASDAQ	CBSH	Thu, Jul 12, 2012	21.72	22.03	21.65	21.87
5072	NASDAQ	CBSH	Wed, Jul 11, 2012	21.23	21.49	21.15	21.45
5071	NASDAQ	CBSH	Tue, Jul 10, 2012	21.49	21.61	21.14	21.27
5070	NASDAQ	CBSH	Mon, Jul 9, 2012	21.08	21.36	21.07	21.34
5069	NASDAQ	CBSH	Fri, Jul 6, 2012	21.12	21.17	21.02	21.14
5068	NASDAQ	CBSH	Thu, Jul 5, 2012	21.22	21.32	21.09	21.23
5067	NASDAQ	CBSH	Tue, Jul 3, 2012	21.20	21.29	21.02	21.28
5066	NASDAQ	CBSH	Mon, Jul 2, 2012	21.12	21.30	21.00	21.16
5065	NASDAQ	CBSH	Fri, Jun 29, 2012	21.23	21.30	20.95	21.10
5064	NASDAQ	CBSH	Thu, Jun 28, 2012	20.72	20.96	20.49	20.94
5063	NASDAQ	CBSH	Wed, Jun 27, 2012	20.69	20.99	20.56	20.96
5062	NASDAQ	CBSH	Tue, Jun 26, 2012	20.68	20.75	20.47	20.65
5061	NASDAQ	CBSH	Mon, Jun 25, 2012	20.77	20.83	20.53	20.58
5060	NASDAQ	CBSH	Fri, Jun 22, 2012	20.89	21.07	20.80	20.99
5059	NASDAQ	CBSH	Thu, Jun 21, 2012	21.19	21.27	20.69	20.71
5058	NASDAQ	CBSH	Wed, Jun 20, 2012	21.20	21.27	20.99	21.10
5057	NASDAQ	CBSH	Tue, Jun 19, 2012	21.12	21.38	21.09	21.18
5056	NASDAQ	CBSH	Mon, Jun 18, 2012	20.86	21.14	20.86	21.06
5055	NASDAQ	CBSH	Fri, Jun 15, 2012	20.96	21.08	20.94	20.99
5054	NASDAQ	CBSH	Thu, Jun 14, 2012	20.88	21.06	20.80	20.97
5053	NASDAQ	CBSH	Wed, Jun 13, 2012	20.90	21.17	20.74	20.80
5052	NASDAQ	CBSH	Tue, Jun 12, 2012	20.70	20.99	20.60	20.99
5051	NASDAQ	CBSH	Mon, Jun 11, 2012	21.03	21.07	20.63	20.66
5050	NASDAQ	CBSH	Fri, Jun 8, 2012	20.68	20.99	20.56	20.85
5049	NASDAQ	CBSH	Thu, Jun 7, 2012	20.77	20.95	20.69	20.70
5048	NASDAQ	CBSH	Wed, Jun 6, 2012	20.36	20.61	20.22	20.58
5047	NASDAQ	CBSH	Tue, Jun 5, 2012	20.24	20.45	20.15	20.26
5046	NASDAQ	CBSH	Mon, Jun 4, 2012	20.70	20.75	20.14	20.24
5045	NASDAQ	CBSH	Fri, Jun 1, 2012	21.20	21.27	20.59	20.59
5044	NASDAQ	CBSH	Thu, May 31, 2012	21.34	21.67	21.17	21.57
5043	NASDAQ	CBSH	Wed, May 30, 2012	21.58	21.62	21.33	21.37
5042	NASDAQ	CBSH	Tue, May 29, 2012	21.92	21.92	21.62	21.73
5041	NASDAQ	CBSH	Fri, May 25, 2012	21.88	21.93	21.65	21.72
5040	NASDAQ	CBSH	Thu, May 24, 2012	21.69	21.77	21.46	21.75
5039	NASDAQ	CBSH	Wed, May 23, 2012	21.42	21.67	21.22	21.63
5038	NASDAQ	CBSH	Tue, May 22, 2012	21.46	21.67	21.39	21.52
5037	NASDAQ	CBSH	Mon, May 21, 2012	21.17	21.42	21.08	21.39
5036	NASDAQ	CBSH	Fri, May 18, 2012	21.31	21.45	21.08	21.09
5035	NASDAQ	CBSH	Thu, May 17, 2012	21.61	21.74	21.21	21.24
5034	NASDAQ	CBSH	Wed, May 16, 2012	21.95	22.01	21.62	21.62
5033	NASDAQ	CBSH	Tue, May 15, 2012	21.97	22.19	21.73	21.84
5032	NASDAQ	CBSH	Mon, May 14, 2012	22.12	22.23	21.98	22.05
5031	NASDAQ	CBSH	Fri, May 11, 2012	22.23	22.54	22.12	22.32
5030	NASDAQ	CBSH	Thu, May 10, 2012	22.46	22.64	22.37	22.49
5029	NASDAQ	CBSH	Wed, May 9, 2012	22.27	22.43	22.08	22.32
5028	NASDAQ	CBSH	Tue, May 8, 2012	22.05	22.55	22.05	22.52
5027	NASDAQ	CBSH	Mon, May 7, 2012	22.01	22.31	22.01	22.16
5026	NASDAQ	CBSH	Fri, May 4, 2012	22.22	22.31	21.92	22.11
5025	NASDAQ	CBSH	Thu, May 3, 2012	22.38	22.53	22.23	22.33
5024	NASDAQ	CBSH	Wed, May 2, 2012	22.30	22.46	22.11	22.37
5023	NASDAQ	CBSH	Tue, May 1, 2012	22.28	22.61	22.27	22.37
5022	NASDAQ	CBSH	Mon, Apr 30, 2012	22.55	22.63	22.26	22.32
5021	NASDAQ	CBSH	Fri, Apr 27, 2012	22.55	22.62	22.35	22.56
5020	NASDAQ	CBSH	Thu, Apr 26, 2012	22.33	22.55	22.33	22.50
5019	NASDAQ	CBSH	Wed, Apr 25, 2012	22.43	22.60	22.32	22.42
5018	NASDAQ	CBSH	Tue, Apr 24, 2012	22.01	22.35	22.01	22.26
5017	NASDAQ	CBSH	Mon, Apr 23, 2012	22.00	22.08	21.89	22.03
5016	NASDAQ	CBSH	Fri, Apr 20, 2012	22.30	22.48	22.18	22.19
5015	NASDAQ	CBSH	Thu, Apr 19, 2012	22.20	22.32	21.93	22.08
5014	NASDAQ	CBSH	Wed, Apr 18, 2012	22.39	22.43	22.10	22.17
5013	NASDAQ	CBSH	Tue, Apr 17, 2012	22.39	22.68	22.36	22.52
5012	NASDAQ	CBSH	Mon, Apr 16, 2012	22.26	22.42	22.12	22.28
5011	NASDAQ	CBSH	Fri, Apr 13, 2012	22.41	22.45	22.12	22.13
5010	NASDAQ	CBSH	Thu, Apr 12, 2012	21.91	22.50	21.73	22.31
5009	NASDAQ	CBSH	Wed, Apr 11, 2012	21.88	21.92	21.69	21.81
5008	NASDAQ	CBSH	Tue, Apr 10, 2012	21.88	21.88	21.50	21.61
5007	NASDAQ	CBSH	Mon, Apr 9, 2012	21.83	21.98	21.73	21.82
5006	NASDAQ	CBSH	Thu, Apr 5, 2012	22.23	22.40	22.11	22.17
5005	NASDAQ	CBSH	Wed, Apr 4, 2012	22.46	22.64	22.17	22.31
5004	NASDAQ	CBSH	Tue, Apr 3, 2012	22.71	22.76	22.50	22.75
5003	NASDAQ	CBSH	Mon, Apr 2, 2012	22.57	22.83	22.37	22.64
5002	NASDAQ	CBSH	Fri, Mar 30, 2012	22.74	22.74	22.44	22.56
5001	NASDAQ	CBSH	Thu, Mar 29, 2012	22.68	22.70	22.26	22.62
5000	NASDAQ	CBSH	Wed, Mar 28, 2012	22.50	22.78	22.39	22.77
4999	NASDAQ	CBSH	Tue, Mar 27, 2012	22.59	22.64	22.43	22.45
4998	NASDAQ	CBSH	Mon, Mar 26, 2012	22.42	22.66	22.31	22.62
4997	NASDAQ	CBSH	Fri, Mar 23, 2012	22.40	22.41	22.08	22.33
4996	NASDAQ	CBSH	Thu, Mar 22, 2012	22.49	22.49	22.12	22.32
4995	NASDAQ	CBSH	Wed, Mar 21, 2012	22.72	22.89	22.46	22.59
4994	NASDAQ	CBSH	Tue, Mar 20, 2012	22.62	22.88	22.46	22.63
4993	NASDAQ	CBSH	Mon, Mar 19, 2012	22.58	22.99	22.40	22.75
4992	NASDAQ	CBSH	Fri, Mar 16, 2012	22.71	22.83	22.46	22.65
4991	NASDAQ	CBSH	Thu, Mar 15, 2012	22.12	22.55	22.02	22.50
4990	NASDAQ	CBSH	Wed, Mar 14, 2012	22.45	22.52	22.08	22.11
4989	NASDAQ	CBSH	Tue, Mar 13, 2012	21.94	22.46	21.92	22.45
4988	NASDAQ	CBSH	Mon, Mar 12, 2012	21.85	22.03	21.71	21.81
4987	NASDAQ	CBSH	Fri, Mar 9, 2012	21.45	21.94	21.34	21.84
4986	NASDAQ	CBSH	Thu, Mar 8, 2012	21.37	21.47	21.20	21.44
4985	NASDAQ	CBSH	Wed, Mar 7, 2012	21.07	21.25	20.92	21.22
4984	NASDAQ	CBSH	Tue, Mar 6, 2012	21.40	21.46	21.01	21.11
4983	NASDAQ	CBSH	Mon, Mar 5, 2012	21.39	21.68	21.23	21.59
4982	NASDAQ	CBSH	Fri, Mar 2, 2012	21.57	21.73	21.44	21.45
4981	NASDAQ	CBSH	Thu, Mar 1, 2012	21.59	21.76	21.51	21.63
4980	NASDAQ	CBSH	Wed, Feb 29, 2012	21.78	21.91	21.41	21.50
4979	NASDAQ	CBSH	Tue, Feb 28, 2012	22.08	22.08	21.63	21.72
4978	NASDAQ	CBSH	Mon, Feb 27, 2012	21.61	22.09	21.44	22.02
4977	NASDAQ	CBSH	Fri, Feb 24, 2012	21.97	21.97	21.71	21.77
4976	NASDAQ	CBSH	Thu, Feb 23, 2012	21.59	21.97	21.42	21.92
4975	NASDAQ	CBSH	Wed, Feb 22, 2012	21.96	21.96	21.51	21.54
4974	NASDAQ	CBSH	Tue, Feb 21, 2012	22.13	22.13	21.79	21.97
4973	NASDAQ	CBSH	Fri, Feb 17, 2012	22.14	22.16	21.91	22.06
4972	NASDAQ	CBSH	Thu, Feb 16, 2012	21.49	22.02	21.35	22.00
4971	NASDAQ	CBSH	Wed, Feb 15, 2012	21.45	21.68	21.32	21.46
4970	NASDAQ	CBSH	Tue, Feb 14, 2012	21.48	21.57	21.20	21.32
4969	NASDAQ	CBSH	Mon, Feb 13, 2012	21.48	21.52	21.25	21.51
4968	NASDAQ	CBSH	Fri, Feb 10, 2012	21.56	21.56	21.09	21.25
4967	NASDAQ	CBSH	Thu, Feb 9, 2012	21.67	21.76	21.41	21.71
4966	NASDAQ	CBSH	Wed, Feb 8, 2012	21.72	21.76	21.48	21.62
4965	NASDAQ	CBSH	Tue, Feb 7, 2012	21.79	21.84	21.58	21.67
4964	NASDAQ	CBSH	Mon, Feb 6, 2012	22.12	22.12	21.71	21.79
4963	NASDAQ	CBSH	Fri, Feb 3, 2012	22.08	22.27	22.05	22.19
4962	NASDAQ	CBSH	Thu, Feb 2, 2012	22.07	22.07	21.78	21.86
4961	NASDAQ	CBSH	Wed, Feb 1, 2012	21.83	22.07	21.64	21.98
4960	NASDAQ	CBSH	Tue, Jan 31, 2012	21.87	22.00	21.61	21.62
4959	NASDAQ	CBSH	Mon, Jan 30, 2012	21.98	22.01	21.69	21.69
4958	NASDAQ	CBSH	Fri, Jan 27, 2012	22.02	22.15	21.90	22.03
4957	NASDAQ	CBSH	Thu, Jan 26, 2012	22.73	22.75	21.79	22.03
4956	NASDAQ	CBSH	Wed, Jan 25, 2012	22.47	22.65	22.20	22.60
4955	NASDAQ	CBSH	Tue, Jan 24, 2012	22.57	22.59	21.98	22.35
4954	NASDAQ	CBSH	Mon, Jan 23, 2012	22.78	22.89	22.55	22.61
4953	NASDAQ	CBSH	Fri, Jan 20, 2012	22.55	22.71	22.31	22.67
4952	NASDAQ	CBSH	Thu, Jan 19, 2012	22.52	22.67	22.30	22.58
4951	NASDAQ	CBSH	Wed, Jan 18, 2012	22.20	22.57	22.12	22.56
4950	NASDAQ	CBSH	Tue, Jan 17, 2012	22.18	22.60	22.09	22.28
4949	NASDAQ	CBSH	Fri, Jan 13, 2012	21.66	22.15	21.60	22.10
4948	NASDAQ	CBSH	Thu, Jan 12, 2012	22.13	22.22	21.68	22.03
4947	NASDAQ	CBSH	Wed, Jan 11, 2012	21.94	22.15	21.77	22.14
4946	NASDAQ	CBSH	Tue, Jan 10, 2012	22.00	22.20	21.89	22.00
4945	NASDAQ	CBSH	Mon, Jan 9, 2012	21.62	21.86	21.53	21.85
4944	NASDAQ	CBSH	Fri, Jan 6, 2012	21.59	21.59	21.19	21.49
4943	NASDAQ	CBSH	Thu, Jan 5, 2012	21.20	21.70	21.04	21.51
4942	NASDAQ	CBSH	Wed, Jan 4, 2012	21.37	21.49	21.17	21.43
4941	NASDAQ	CBSH	Tue, Jan 3, 2012	21.56	21.81	21.33	21.52
4940	NASDAQ	CBSH	Fri, Dec 30, 2011	21.44	21.48	21.20	21.23
4939	NASDAQ	CBSH	Thu, Dec 29, 2011	21.22	21.49	21.10	21.47
4938	NASDAQ	CBSH	Wed, Dec 28, 2011	21.46	21.47	21.09	21.11
4937	NASDAQ	CBSH	Tue, Dec 27, 2011	21.30	21.44	21.22	21.41
4936	NASDAQ	CBSH	Fri, Dec 23, 2011	21.53	21.53	21.25	21.33
4935	NASDAQ	CBSH	Thu, Dec 22, 2011	21.12	21.49	20.86	21.38
4934	NASDAQ	CBSH	Wed, Dec 21, 2011	20.71	21.02	20.58	21.00
4933	NASDAQ	CBSH	Tue, Dec 20, 2011	20.41	20.90	20.38	20.74
4932	NASDAQ	CBSH	Mon, Dec 19, 2011	20.63	20.73	19.98	20.08
4931	NASDAQ	CBSH	Fri, Dec 16, 2011	20.60	21.02	20.41	20.48
4930	NASDAQ	CBSH	Thu, Dec 15, 2011	20.47	20.56	20.25	20.51
4929	NASDAQ	CBSH	Wed, Dec 14, 2011	20.25	20.50	20.06	20.24
4928	NASDAQ	CBSH	Tue, Dec 13, 2011	20.75	20.89	20.24	20.35
4927	NASDAQ	CBSH	Mon, Dec 12, 2011	20.73	20.74	20.42	20.58
4926	NASDAQ	CBSH	Fri, Dec 9, 2011	20.41	21.04	20.41	21.00
4925	NASDAQ	CBSH	Thu, Dec 8, 2011	20.71	20.81	20.22	20.27
4924	NASDAQ	CBSH	Wed, Dec 7, 2011	20.69	20.93	20.21	20.90
4923	NASDAQ	CBSH	Tue, Dec 6, 2011	20.93	20.99	20.73	20.78
4922	NASDAQ	CBSH	Mon, Dec 5, 2011	20.97	21.22	20.79	21.00
4921	NASDAQ	CBSH	Fri, Dec 2, 2011	20.76	20.99	20.61	20.71
4920	NASDAQ	CBSH	Thu, Dec 1, 2011	20.66	20.76	20.35	20.53
4919	NASDAQ	CBSH	Wed, Nov 30, 2011	20.41	20.74	20.13	20.73
4918	NASDAQ	CBSH	Tue, Nov 29, 2011	19.63	19.85	19.51	19.72
4917	NASDAQ	CBSH	Mon, Nov 28, 2011	20.01	20.18	19.56	19.62
4916	NASDAQ	CBSH	Fri, Nov 25, 2011	19.39	19.63	19.26	19.51
4915	NASDAQ	CBSH	Wed, Nov 23, 2011	19.91	19.93	19.35	19.35
4914	NASDAQ	CBSH	Tue, Nov 22, 2011	20.12	20.23	19.82	19.99
4913	NASDAQ	CBSH	Mon, Nov 21, 2011	20.23	20.45	19.84	20.04
4912	NASDAQ	CBSH	Fri, Nov 18, 2011	20.15	20.50	20.03	20.48
4911	NASDAQ	CBSH	Thu, Nov 17, 2011	20.16	20.44	20.01	20.13
4910	NASDAQ	CBSH	Wed, Nov 16, 2011	20.31	20.70	20.15	20.19
4909	NASDAQ	CBSH	Tue, Nov 15, 2011	20.21	20.50	20.11	20.43
4908	NASDAQ	CBSH	Mon, Nov 14, 2011	20.54	20.67	20.16	20.27
4907	NASDAQ	CBSH	Fri, Nov 11, 2011	20.71	20.76	20.55	20.70
4906	NASDAQ	CBSH	Thu, Nov 10, 2011	20.43	20.61	20.16	20.44
4905	NASDAQ	CBSH	Wed, Nov 9, 2011	20.57	20.72	20.01	20.08
4904	NASDAQ	CBSH	Tue, Nov 8, 2011	20.81	21.15	20.49	21.04
4903	NASDAQ	CBSH	Mon, Nov 7, 2011	20.54	20.75	20.28	20.73
4902	NASDAQ	CBSH	Fri, Nov 4, 2011	20.47	20.56	20.19	20.51
4901	NASDAQ	CBSH	Thu, Nov 3, 2011	20.68	20.71	20.20	20.67
4900	NASDAQ	CBSH	Wed, Nov 2, 2011	20.21	20.50	20.05	20.47
4899	NASDAQ	CBSH	Tue, Nov 1, 2011	20.02	20.43	19.69	19.77
4898	NASDAQ	CBSH	Mon, Oct 31, 2011	20.74	21.04	20.56	20.58
4897	NASDAQ	CBSH	Fri, Oct 28, 2011	21.11	21.25	20.85	21.02
4896	NASDAQ	CBSH	Thu, Oct 27, 2011	20.95	21.33	20.78	21.22
4895	NASDAQ	CBSH	Wed, Oct 26, 2011	20.43	20.67	20.13	20.55
4894	NASDAQ	CBSH	Tue, Oct 25, 2011	20.61	20.65	20.08	20.12
4893	NASDAQ	CBSH	Mon, Oct 24, 2011	20.36	20.72	20.19	20.68
4892	NASDAQ	CBSH	Fri, Oct 21, 2011	20.01	20.45	19.78	20.39
4891	NASDAQ	CBSH	Thu, Oct 20, 2011	19.82	19.97	19.39	19.78
4890	NASDAQ	CBSH	Wed, Oct 19, 2011	19.92	20.18	19.63	19.71
4889	NASDAQ	CBSH	Tue, Oct 18, 2011	18.94	20.05	18.94	19.90
4888	NASDAQ	CBSH	Mon, Oct 17, 2011	19.26	19.31	18.78	18.84
4887	NASDAQ	CBSH	Fri, Oct 14, 2011	19.21	19.47	18.72	19.28
4886	NASDAQ	CBSH	Thu, Oct 13, 2011	20.15	20.15	18.70	19.67
4885	NASDAQ	CBSH	Wed, Oct 12, 2011	20.04	20.68	19.95	20.45
4884	NASDAQ	CBSH	Tue, Oct 11, 2011	19.52	19.93	19.38	19.87
4883	NASDAQ	CBSH	Mon, Oct 10, 2011	19.08	19.73	18.98	19.69
4882	NASDAQ	CBSH	Fri, Oct 7, 2011	19.69	19.70	18.68	18.71
4881	NASDAQ	CBSH	Thu, Oct 6, 2011	19.13	19.57	18.98	19.56
4880	NASDAQ	CBSH	Wed, Oct 5, 2011	18.82	19.27	18.59	19.17
4879	NASDAQ	CBSH	Tue, Oct 4, 2011	17.69	19.03	17.53	18.98
4878	NASDAQ	CBSH	Mon, Oct 3, 2011	18.41	18.81	17.84	17.87
4877	NASDAQ	CBSH	Fri, Sep 30, 2011	18.69	19.02	18.42	18.43
4876	NASDAQ	CBSH	Thu, Sep 29, 2011	18.77	19.03	18.40	18.96
4875	NASDAQ	CBSH	Wed, Sep 28, 2011	18.94	19.12	18.34	18.37
4874	NASDAQ	CBSH	Tue, Sep 27, 2011	19.13	19.31	18.69	18.84
4873	NASDAQ	CBSH	Mon, Sep 26, 2011	18.42	18.92	18.17	18.90
4872	NASDAQ	CBSH	Fri, Sep 23, 2011	18.07	18.29	17.88	18.22
4871	NASDAQ	CBSH	Thu, Sep 22, 2011	17.71	18.24	17.62	18.09
4870	NASDAQ	CBSH	Wed, Sep 21, 2011	19.32	19.40	18.17	18.17
4869	NASDAQ	CBSH	Tue, Sep 20, 2011	19.48	19.75	19.32	19.34
4868	NASDAQ	CBSH	Mon, Sep 19, 2011	19.51	19.63	19.22	19.38
4867	NASDAQ	CBSH	Fri, Sep 16, 2011	20.08	20.21	19.60	19.81
4866	NASDAQ	CBSH	Thu, Sep 15, 2011	20.10	20.17	19.72	20.10
4865	NASDAQ	CBSH	Wed, Sep 14, 2011	19.77	20.15	19.54	19.95
4864	NASDAQ	CBSH	Tue, Sep 13, 2011	19.52	19.82	19.37	19.61
4863	NASDAQ	CBSH	Mon, Sep 12, 2011	18.85	19.47	18.83	19.43
4862	NASDAQ	CBSH	Fri, Sep 9, 2011	19.54	19.84	19.01	19.07
4861	NASDAQ	CBSH	Thu, Sep 8, 2011	19.94	20.14	19.64	19.71
4860	NASDAQ	CBSH	Wed, Sep 7, 2011	19.53	20.17	19.47	20.15
4859	NASDAQ	CBSH	Tue, Sep 6, 2011	19.13	19.52	19.10	19.44
4858	NASDAQ	CBSH	Fri, Sep 2, 2011	19.94	20.22	19.67	19.70
4857	NASDAQ	CBSH	Thu, Sep 1, 2011	21.05	21.05	20.32	20.32
4856	NASDAQ	CBSH	Wed, Aug 31, 2011	21.05	21.16	20.75	20.98
4855	NASDAQ	CBSH	Tue, Aug 30, 2011	20.81	21.14	20.74	20.91
4854	NASDAQ	CBSH	Mon, Aug 29, 2011	20.44	20.96	20.42	20.94
4853	NASDAQ	CBSH	Fri, Aug 26, 2011	19.79	20.34	19.48	20.26
4852	NASDAQ	CBSH	Thu, Aug 25, 2011	20.54	21.09	19.60	19.91
4851	NASDAQ	CBSH	Wed, Aug 24, 2011	19.74	20.30	19.64	20.27
4850	NASDAQ	CBSH	Tue, Aug 23, 2011	19.01	19.77	18.73	19.77
4849	NASDAQ	CBSH	Mon, Aug 22, 2011	19.25	19.37	18.82	18.92
4848	NASDAQ	CBSH	Fri, Aug 19, 2011	18.91	19.44	18.76	18.79
4847	NASDAQ	CBSH	Thu, Aug 18, 2011	19.52	19.52	19.04	19.16
4846	NASDAQ	CBSH	Wed, Aug 17, 2011	20.03	20.26	19.87	20.00
4845	NASDAQ	CBSH	Tue, Aug 16, 2011	19.82	19.92	19.50	19.83
4844	NASDAQ	CBSH	Mon, Aug 15, 2011	19.64	20.08	19.64	20.08
4843	NASDAQ	CBSH	Fri, Aug 12, 2011	19.98	20.10	19.37	19.47
4842	NASDAQ	CBSH	Thu, Aug 11, 2011	19.13	20.02	19.02	19.83
4841	NASDAQ	CBSH	Wed, Aug 10, 2011	19.53	19.77	18.94	18.97
4840	NASDAQ	CBSH	Tue, Aug 9, 2011	19.43	20.01	18.75	20.00
4839	NASDAQ	CBSH	Mon, Aug 8, 2011	19.92	20.15	19.01	19.02
4838	NASDAQ	CBSH	Fri, Aug 5, 2011	20.96	20.97	20.26	20.32
4837	NASDAQ	CBSH	Thu, Aug 4, 2011	21.21	21.45	20.72	20.73
4836	NASDAQ	CBSH	Wed, Aug 3, 2011	21.40	21.46	20.91	21.42
4835	NASDAQ	CBSH	Tue, Aug 2, 2011	21.65	21.82	21.32	21.33
4834	NASDAQ	CBSH	Mon, Aug 1, 2011	21.99	22.04	21.62	21.75
4833	NASDAQ	CBSH	Fri, Jul 29, 2011	21.63	21.85	21.51	21.70
4832	NASDAQ	CBSH	Thu, Jul 28, 2011	21.92	22.11	21.74	21.79
4831	NASDAQ	CBSH	Wed, Jul 27, 2011	22.45	22.58	21.84	21.87
4830	NASDAQ	CBSH	Tue, Jul 26, 2011	22.81	22.85	22.47	22.51
4829	NASDAQ	CBSH	Mon, Jul 25, 2011	22.61	22.86	22.41	22.78
4828	NASDAQ	CBSH	Fri, Jul 22, 2011	23.11	23.11	22.72	22.80
4827	NASDAQ	CBSH	Thu, Jul 21, 2011	23.01	23.11	22.86	23.05
4826	NASDAQ	CBSH	Wed, Jul 20, 2011	22.81	23.11	22.68	22.87
4825	NASDAQ	CBSH	Tue, Jul 19, 2011	22.58	22.81	22.44	22.75
4824	NASDAQ	CBSH	Mon, Jul 18, 2011	22.66	22.72	22.38	22.51
4823	NASDAQ	CBSH	Fri, Jul 15, 2011	22.67	22.87	22.33	22.71
4822	NASDAQ	CBSH	Thu, Jul 14, 2011	23.02	23.20	22.39	22.53
4821	NASDAQ	CBSH	Wed, Jul 13, 2011	22.85	23.33	22.76	23.01
4820	NASDAQ	CBSH	Tue, Jul 12, 2011	22.53	22.96	22.51	22.82
4819	NASDAQ	CBSH	Mon, Jul 11, 2011	22.86	22.93	22.68	22.75
4818	NASDAQ	CBSH	Fri, Jul 8, 2011	22.96	23.20	22.96	23.11
4817	NASDAQ	CBSH	Thu, Jul 7, 2011	23.21	23.33	23.15	23.23
4816	NASDAQ	CBSH	Wed, Jul 6, 2011	22.91	23.18	22.87	23.12
4815	NASDAQ	CBSH	Tue, Jul 5, 2011	23.02	23.15	22.74	22.94
4814	NASDAQ	CBSH	Fri, Jul 1, 2011	22.87	23.13	22.81	23.09
4813	NASDAQ	CBSH	Thu, Jun 30, 2011	22.73	22.97	22.52	22.80
4812	NASDAQ	CBSH	Wed, Jun 29, 2011	22.30	22.72	22.18	22.66
4811	NASDAQ	CBSH	Tue, Jun 28, 2011	22.19	22.19	22.01	22.16
4810	NASDAQ	CBSH	Mon, Jun 27, 2011	21.92	22.38	21.75	22.08
4809	NASDAQ	CBSH	Fri, Jun 24, 2011	22.02	22.19	21.80	21.86
4808	NASDAQ	CBSH	Thu, Jun 23, 2011	21.95	22.17	21.77	21.95
4807	NASDAQ	CBSH	Wed, Jun 22, 2011	22.13	22.37	22.00	22.16
4806	NASDAQ	CBSH	Tue, Jun 21, 2011	22.09	22.18	21.94	22.16
4805	NASDAQ	CBSH	Mon, Jun 20, 2011	21.92	22.17	21.88	22.00
4804	NASDAQ	CBSH	Fri, Jun 17, 2011	21.98	22.11	21.88	21.95
4803	NASDAQ	CBSH	Thu, Jun 16, 2011	21.64	22.00	21.58	21.85
4802	NASDAQ	CBSH	Wed, Jun 15, 2011	21.64	21.81	21.54	21.60
4801	NASDAQ	CBSH	Tue, Jun 14, 2011	21.82	21.94	21.68	21.79
4800	NASDAQ	CBSH	Mon, Jun 13, 2011	21.50	21.73	21.35	21.61
4799	NASDAQ	CBSH	Fri, Jun 10, 2011	21.66	21.82	21.30	21.49
4798	NASDAQ	CBSH	Thu, Jun 9, 2011	21.66	21.88	21.50	21.76
4797	NASDAQ	CBSH	Wed, Jun 8, 2011	21.71	21.81	21.55	21.57
4796	NASDAQ	CBSH	Tue, Jun 7, 2011	21.99	22.08	21.79	21.83
4795	NASDAQ	CBSH	Mon, Jun 6, 2011	21.79	21.97	21.61	21.79
4794	NASDAQ	CBSH	Fri, Jun 3, 2011	21.86	22.05	21.74	21.82
4793	NASDAQ	CBSH	Thu, Jun 2, 2011	21.94	22.08	21.84	22.06
4792	NASDAQ	CBSH	Wed, Jun 1, 2011	22.66	22.67	21.79	21.80
4791	NASDAQ	CBSH	Tue, May 31, 2011	22.52	22.70	22.36	22.69
4790	NASDAQ	CBSH	Fri, May 27, 2011	22.23	22.38	22.23	22.35
4789	NASDAQ	CBSH	Thu, May 26, 2011	22.24	22.26	22.05	22.17
4788	NASDAQ	CBSH	Wed, May 25, 2011	22.43	22.57	22.21	22.25
4787	NASDAQ	CBSH	Tue, May 24, 2011	22.69	22.69	22.33	22.51
4786	NASDAQ	CBSH	Mon, May 23, 2011	22.46	22.68	22.41	22.56
4785	NASDAQ	CBSH	Fri, May 20, 2011	24.04	24.11	23.79	23.80
4784	NASDAQ	CBSH	Thu, May 19, 2011	24.24	24.45	23.84	24.09
4783	NASDAQ	CBSH	Wed, May 18, 2011	23.74	24.11	23.61	24.09
4782	NASDAQ	CBSH	Tue, May 17, 2011	23.52	23.77	23.40	23.75
4781	NASDAQ	CBSH	Mon, May 16, 2011	23.53	23.63	23.44	23.52
4780	NASDAQ	CBSH	Fri, May 13, 2011	23.94	23.94	23.50	23.53
4779	NASDAQ	CBSH	Thu, May 12, 2011	23.80	24.02	23.57	24.00
4778	NASDAQ	CBSH	Wed, May 11, 2011	24.01	24.07	23.80	23.85
4777	NASDAQ	CBSH	Tue, May 10, 2011	23.83	24.00	23.64	23.94
4776	NASDAQ	CBSH	Mon, May 9, 2011	23.64	23.73	23.44	23.71
4775	NASDAQ	CBSH	Fri, May 6, 2011	23.93	23.93	23.49	23.60
4774	NASDAQ	CBSH	Thu, May 5, 2011	23.71	23.80	23.44	23.60
4773	NASDAQ	CBSH	Wed, May 4, 2011	24.02	24.02	23.67	23.80
4772	NASDAQ	CBSH	Tue, May 3, 2011	23.82	24.03	23.70	23.93
4771	NASDAQ	CBSH	Mon, May 2, 2011	23.82	23.91	23.62	23.82
4770	NASDAQ	CBSH	Fri, Apr 29, 2011	23.70	23.73	23.49	23.70
4769	NASDAQ	CBSH	Thu, Apr 28, 2011	23.53	23.65	23.49	23.65
4768	NASDAQ	CBSH	Wed, Apr 27, 2011	23.36	23.72	23.31	23.55
4767	NASDAQ	CBSH	Tue, Apr 26, 2011	23.18	23.39	23.08	23.39
4766	NASDAQ	CBSH	Mon, Apr 25, 2011	23.17	23.31	23.05	23.16
4765	NASDAQ	CBSH	Thu, Apr 21, 2011	23.14	23.15	22.94	23.15
4764	NASDAQ	CBSH	Wed, Apr 20, 2011	23.01	23.16	22.87	23.09
4763	NASDAQ	CBSH	Tue, Apr 19, 2011	22.85	22.96	22.73	22.80
4762	NASDAQ	CBSH	Mon, Apr 18, 2011	22.69	22.93	22.60	22.77
4761	NASDAQ	CBSH	Fri, Apr 15, 2011	22.76	22.91	22.60	22.91
4760	NASDAQ	CBSH	Thu, Apr 14, 2011	22.56	22.71	22.30	22.65
4759	NASDAQ	CBSH	Wed, Apr 13, 2011	22.88	22.94	22.46	22.55
4758	NASDAQ	CBSH	Tue, Apr 12, 2011	22.80	22.99	22.72	22.72
4757	NASDAQ	CBSH	Mon, Apr 11, 2011	22.76	23.05	22.76	22.97
4756	NASDAQ	CBSH	Fri, Apr 8, 2011	23.05	23.15	22.70	22.79
4755	NASDAQ	CBSH	Thu, Apr 7, 2011	23.10	23.24	22.99	23.06
4754	NASDAQ	CBSH	Wed, Apr 6, 2011	22.95	23.16	22.83	23.14
4753	NASDAQ	CBSH	Tue, Apr 5, 2011	22.77	23.00	22.72	22.82
4752	NASDAQ	CBSH	Mon, Apr 4, 2011	22.98	22.98	22.74	22.84
4751	NASDAQ	CBSH	Fri, Apr 1, 2011	22.66	22.86	22.49	22.84
4750	NASDAQ	CBSH	Thu, Mar 31, 2011	22.27	22.60	22.16	22.52
4749	NASDAQ	CBSH	Wed, Mar 30, 2011	22.09	22.38	22.06	22.36
4748	NASDAQ	CBSH	Tue, Mar 29, 2011	21.89	22.14	21.83	22.00
4747	NASDAQ	CBSH	Mon, Mar 28, 2011	22.11	22.16	21.79	21.87
4746	NASDAQ	CBSH	Fri, Mar 25, 2011	22.01	22.26	21.93	22.00
4745	NASDAQ	CBSH	Thu, Mar 24, 2011	22.07	22.10	21.82	21.99
4744	NASDAQ	CBSH	Wed, Mar 23, 2011	22.23	22.30	21.93	22.01
4743	NASDAQ	CBSH	Tue, Mar 22, 2011	22.39	22.42	22.18	22.23
4742	NASDAQ	CBSH	Mon, Mar 21, 2011	22.38	22.57	22.23	22.34
4741	NASDAQ	CBSH	Fri, Mar 18, 2011	22.21	22.36	22.02	22.16
4740	NASDAQ	CBSH	Thu, Mar 17, 2011	22.27	22.27	21.82	21.93
4739	NASDAQ	CBSH	Wed, Mar 16, 2011	21.96	22.33	21.92	21.98
4738	NASDAQ	CBSH	Tue, Mar 15, 2011	21.61	22.18	21.46	21.92
4737	NASDAQ	CBSH	Mon, Mar 14, 2011	22.22	22.36	22.06	22.16
4736	NASDAQ	CBSH	Fri, Mar 11, 2011	22.15	22.42	22.09	22.33
4735	NASDAQ	CBSH	Thu, Mar 10, 2011	22.38	22.42	22.13	22.21
4734	NASDAQ	CBSH	Wed, Mar 9, 2011	22.81	22.95	22.62	22.77
4733	NASDAQ	CBSH	Tue, Mar 8, 2011	22.41	22.96	22.36	22.94
4732	NASDAQ	CBSH	Mon, Mar 7, 2011	22.43	22.59	22.23	22.34
4731	NASDAQ	CBSH	Fri, Mar 4, 2011	22.55	22.61	22.21	22.31
4730	NASDAQ	CBSH	Thu, Mar 3, 2011	22.26	22.71	22.21	22.61
4729	NASDAQ	CBSH	Wed, Mar 2, 2011	22.22	22.40	22.07	22.09
4728	NASDAQ	CBSH	Tue, Mar 1, 2011	22.37	22.37	22.08	22.17
4727	NASDAQ	CBSH	Mon, Feb 28, 2011	22.28	22.61	22.28	22.36
4726	NASDAQ	CBSH	Fri, Feb 25, 2011	21.98	22.27	21.97	22.27
4725	NASDAQ	CBSH	Thu, Feb 24, 2011	22.05	22.17	21.82	21.87
4724	NASDAQ	CBSH	Wed, Feb 23, 2011	22.43	22.58	22.06	22.14
4723	NASDAQ	CBSH	Tue, Feb 22, 2011	22.64	22.77	22.45	22.47
4722	NASDAQ	CBSH	Fri, Feb 18, 2011	22.82	22.88	22.67	22.80
4721	NASDAQ	CBSH	Thu, Feb 17, 2011	22.80	22.87	22.72	22.74
4720	NASDAQ	CBSH	Wed, Feb 16, 2011	22.74	22.96	22.74	22.92
4719	NASDAQ	CBSH	Tue, Feb 15, 2011	22.70	22.85	22.66	22.75
4718	NASDAQ	CBSH	Mon, Feb 14, 2011	23.04	23.10	22.77	22.83
4717	NASDAQ	CBSH	Fri, Feb 11, 2011	22.59	23.31	22.57	23.00
4716	NASDAQ	CBSH	Thu, Feb 10, 2011	22.64	22.83	22.56	22.61
4715	NASDAQ	CBSH	Wed, Feb 9, 2011	22.83	23.09	22.66	22.74
4714	NASDAQ	CBSH	Tue, Feb 8, 2011	22.96	23.07	22.84	22.93
4713	NASDAQ	CBSH	Mon, Feb 7, 2011	22.87	23.01	22.77	23.01
4712	NASDAQ	CBSH	Fri, Feb 4, 2011	22.65	22.84	22.49	22.82
4711	NASDAQ	CBSH	Thu, Feb 3, 2011	22.76	22.87	22.49	22.60
4710	NASDAQ	CBSH	Wed, Feb 2, 2011	23.14	23.25	22.80	22.81
4709	NASDAQ	CBSH	Tue, Feb 1, 2011	23.11	23.27	22.98	23.24
4708	NASDAQ	CBSH	Mon, Jan 31, 2011	22.99	23.13	22.79	22.90
4707	NASDAQ	CBSH	Fri, Jan 28, 2011	23.10	23.29	22.83	22.86
4706	NASDAQ	CBSH	Thu, Jan 27, 2011	22.85	23.31	22.79	23.14
4705	NASDAQ	CBSH	Wed, Jan 26, 2011	23.21	23.26	22.79	22.87
4704	NASDAQ	CBSH	Tue, Jan 25, 2011	23.04	23.28	22.99	23.23
4703	NASDAQ	CBSH	Mon, Jan 24, 2011	23.20	23.35	23.09	23.13
4702	NASDAQ	CBSH	Fri, Jan 21, 2011	23.43	23.48	23.18	23.25
4701	NASDAQ	CBSH	Thu, Jan 20, 2011	23.35	23.50	23.03	23.13
4700	NASDAQ	CBSH	Wed, Jan 19, 2011	23.58	23.76	23.36	23.43
4699	NASDAQ	CBSH	Tue, Jan 18, 2011	23.25	23.72	23.14	23.72
4698	NASDAQ	CBSH	Fri, Jan 14, 2011	22.76	23.65	22.59	23.37
4697	NASDAQ	CBSH	Thu, Jan 13, 2011	22.71	23.31	22.53	22.76
4696	NASDAQ	CBSH	Wed, Jan 12, 2011	22.55	22.77	22.42	22.67
4695	NASDAQ	CBSH	Tue, Jan 11, 2011	22.42	22.51	22.26	22.37
4694	NASDAQ	CBSH	Mon, Jan 10, 2011	22.08	22.50	21.73	22.35
4693	NASDAQ	CBSH	Fri, Jan 7, 2011	22.45	22.55	21.90	22.09
4692	NASDAQ	CBSH	Thu, Jan 6, 2011	22.38	22.79	22.29	22.37
4691	NASDAQ	CBSH	Wed, Jan 5, 2011	22.06	22.60	22.02	22.45
4690	NASDAQ	CBSH	Tue, Jan 4, 2011	22.57	22.58	21.88	22.10
4689	NASDAQ	CBSH	Mon, Jan 3, 2011	22.36	22.75	22.28	22.57
4688	NASDAQ	CBSH	Fri, Dec 31, 2010	22.31	22.35	22.12	22.12
4687	NASDAQ	CBSH	Thu, Dec 30, 2010	22.25	22.38	22.22	22.30
4686	NASDAQ	CBSH	Wed, Dec 29, 2010	22.36	22.37	22.20	22.20
4685	NASDAQ	CBSH	Tue, Dec 28, 2010	22.22	22.33	22.07	22.28
4684	NASDAQ	CBSH	Mon, Dec 27, 2010	22.01	22.15	21.88	22.15
4683	NASDAQ	CBSH	Thu, Dec 23, 2010	22.13	22.17	22.03	22.03
4682	NASDAQ	CBSH	Wed, Dec 22, 2010	22.08	22.15	22.04	22.12
4681	NASDAQ	CBSH	Tue, Dec 21, 2010	22.06	22.07	21.97	22.05
4680	NASDAQ	CBSH	Mon, Dec 20, 2010	22.10	22.13	21.91	21.96
4679	NASDAQ	CBSH	Fri, Dec 17, 2010	21.96	22.05	21.71	21.95
4678	NASDAQ	CBSH	Thu, Dec 16, 2010	22.06	22.60	21.86	21.91
4677	NASDAQ	CBSH	Wed, Dec 15, 2010	21.92	22.27	21.89	21.95
4676	NASDAQ	CBSH	Tue, Dec 14, 2010	21.99	22.16	21.99	22.02
4675	NASDAQ	CBSH	Mon, Dec 13, 2010	21.86	22.12	21.54	21.95
4674	NASDAQ	CBSH	Fri, Dec 10, 2010	21.74	21.84	21.54	21.83
4673	NASDAQ	CBSH	Thu, Dec 9, 2010	21.63	21.82	21.54	21.73
4672	NASDAQ	CBSH	Wed, Dec 8, 2010	21.07	21.55	21.07	21.53
4671	NASDAQ	CBSH	Tue, Dec 7, 2010	21.25	21.43	21.10	21.11
4670	NASDAQ	CBSH	Mon, Dec 6, 2010	21.19	21.19	20.98	21.08
4669	NASDAQ	CBSH	Fri, Dec 3, 2010	20.92	21.24	20.69	21.18
4668	NASDAQ	CBSH	Thu, Dec 2, 2010	20.44	21.02	20.33	20.98
4667	NASDAQ	CBSH	Wed, Dec 1, 2010	21.25	21.51	21.13	21.49
4666	NASDAQ	CBSH	Tue, Nov 30, 2010	20.94	21.09	20.78	20.91
4665	NASDAQ	CBSH	Mon, Nov 29, 2010	20.90	21.13	20.88	21.08
4664	NASDAQ	CBSH	Fri, Nov 26, 2010	21.01	21.20	20.92	20.93
4663	NASDAQ	CBSH	Wed, Nov 24, 2010	21.22	21.39	21.09	21.24
4662	NASDAQ	CBSH	Tue, Nov 23, 2010	20.89	21.31	20.83	21.09
4661	NASDAQ	CBSH	Mon, Nov 22, 2010	20.89	21.12	20.75	21.06
4660	NASDAQ	CBSH	Fri, Nov 19, 2010	20.90	21.02	20.80	20.93
4659	NASDAQ	CBSH	Thu, Nov 18, 2010	21.08	21.27	20.89	21.04
4658	NASDAQ	CBSH	Wed, Nov 17, 2010	21.04	21.25	20.73	20.81
4657	NASDAQ	CBSH	Tue, Nov 16, 2010	21.10	21.16	20.73	20.98
4656	NASDAQ	CBSH	Mon, Nov 15, 2010	21.10	21.35	21.02	21.15
4655	NASDAQ	CBSH	Fri, Nov 12, 2010	21.27	21.28	20.98	21.02
4654	NASDAQ	CBSH	Thu, Nov 11, 2010	21.24	21.45	21.14	21.34
4653	NASDAQ	CBSH	Wed, Nov 10, 2010	21.37	21.49	21.09	21.48
4652	NASDAQ	CBSH	Tue, Nov 9, 2010	21.57	21.69	21.24	21.29
4651	NASDAQ	CBSH	Mon, Nov 8, 2010	21.61	21.71	21.34	21.45
4650	NASDAQ	CBSH	Fri, Nov 5, 2010	21.15	22.01	21.01	21.61
4649	NASDAQ	CBSH	Thu, Nov 4, 2010	20.78	21.15	20.55	21.13
4648	NASDAQ	CBSH	Wed, Nov 3, 2010	20.51	20.61	20.37	20.52
4647	NASDAQ	CBSH	Tue, Nov 2, 2010	20.51	20.66	20.36	20.44
4646	NASDAQ	CBSH	Mon, Nov 1, 2010	20.65	20.65	20.09	20.35
4645	NASDAQ	CBSH	Fri, Oct 29, 2010	20.46	20.54	20.34	20.51
4644	NASDAQ	CBSH	Thu, Oct 28, 2010	20.49	20.61	20.36	20.43
4643	NASDAQ	CBSH	Wed, Oct 27, 2010	20.20	20.63	20.16	20.34
4642	NASDAQ	CBSH	Tue, Oct 26, 2010	20.25	20.45	20.16	20.24
4641	NASDAQ	CBSH	Mon, Oct 25, 2010	20.68	20.68	20.25	20.26
4640	NASDAQ	CBSH	Fri, Oct 22, 2010	20.46	20.55	20.34	20.49
4639	NASDAQ	CBSH	Thu, Oct 21, 2010	20.54	20.64	20.21	20.36
4638	NASDAQ	CBSH	Wed, Oct 20, 2010	20.46	20.54	20.26	20.42
4637	NASDAQ	CBSH	Tue, Oct 19, 2010	20.41	20.78	20.26	20.42
4636	NASDAQ	CBSH	Mon, Oct 18, 2010	20.30	20.60	20.30	20.60
4635	NASDAQ	CBSH	Fri, Oct 15, 2010	20.41	20.57	20.10	20.27
4634	NASDAQ	CBSH	Thu, Oct 14, 2010	21.01	21.14	20.15	20.40
4633	NASDAQ	CBSH	Wed, Oct 13, 2010	21.21	21.30	21.00	21.03
4632	NASDAQ	CBSH	Tue, Oct 12, 2010	21.06	21.20	20.95	21.13
4631	NASDAQ	CBSH	Mon, Oct 11, 2010	21.19	21.19	21.03	21.05
4630	NASDAQ	CBSH	Fri, Oct 8, 2010	21.39	21.39	21.07	21.23
4629	NASDAQ	CBSH	Thu, Oct 7, 2010	21.57	21.65	21.23	21.34
4628	NASDAQ	CBSH	Wed, Oct 6, 2010	21.50	21.50	21.31	21.42
4627	NASDAQ	CBSH	Tue, Oct 5, 2010	21.12	21.61	20.97	21.49
4626	NASDAQ	CBSH	Mon, Oct 4, 2010	20.85	21.09	20.83	20.91
4625	NASDAQ	CBSH	Fri, Oct 1, 2010	21.11	21.30	20.73	20.97
4624	NASDAQ	CBSH	Thu, Sep 30, 2010	21.05	21.49	20.93	20.93
4623	NASDAQ	CBSH	Wed, Sep 29, 2010	20.78	21.19	20.71	20.96
4622	NASDAQ	CBSH	Tue, Sep 28, 2010	20.98	20.99	20.68	20.90
4621	NASDAQ	CBSH	Mon, Sep 27, 2010	21.28	21.32	20.84	20.86
4620	NASDAQ	CBSH	Fri, Sep 24, 2010	20.99	21.23	20.85	21.23
4619	NASDAQ	CBSH	Thu, Sep 23, 2010	20.88	21.14	20.70	20.72
4618	NASDAQ	CBSH	Wed, Sep 22, 2010	21.14	21.24	20.95	20.96
4617	NASDAQ	CBSH	Tue, Sep 21, 2010	21.39	21.54	21.12	21.14
4616	NASDAQ	CBSH	Mon, Sep 20, 2010	20.93	21.47	20.93	21.42
4615	NASDAQ	CBSH	Fri, Sep 17, 2010	21.15	21.23	20.88	20.97
4614	NASDAQ	CBSH	Thu, Sep 16, 2010	21.04	21.15	20.88	21.07
4613	NASDAQ	CBSH	Wed, Sep 15, 2010	20.86	21.21	20.79	21.09
4612	NASDAQ	CBSH	Tue, Sep 14, 2010	21.19	21.28	20.73	20.96
4611	NASDAQ	CBSH	Mon, Sep 13, 2010	21.05	21.25	20.90	21.19
4610	NASDAQ	CBSH	Fri, Sep 10, 2010	20.84	21.02	20.78	20.89
4609	NASDAQ	CBSH	Thu, Sep 9, 2010	20.88	21.02	20.68	20.85
4608	NASDAQ	CBSH	Wed, Sep 8, 2010	20.40	20.71	20.40	20.62
4607	NASDAQ	CBSH	Tue, Sep 7, 2010	20.74	20.74	20.31	20.32
4606	NASDAQ	CBSH	Fri, Sep 3, 2010	20.86	20.95	20.73	20.93
4605	NASDAQ	CBSH	Thu, Sep 2, 2010	20.46	20.69	20.34	20.62
4604	NASDAQ	CBSH	Wed, Sep 1, 2010	20.08	20.40	20.00	20.40
4603	NASDAQ	CBSH	Tue, Aug 31, 2010	19.80	20.07	19.77	19.90
4602	NASDAQ	CBSH	Mon, Aug 30, 2010	20.27	20.35	19.89	19.91
4601	NASDAQ	CBSH	Fri, Aug 27, 2010	20.23	20.43	19.98	20.36
4600	NASDAQ	CBSH	Thu, Aug 26, 2010	20.32	20.43	20.02	20.05
4599	NASDAQ	CBSH	Wed, Aug 25, 2010	20.14	20.34	20.05	20.27
4598	NASDAQ	CBSH	Tue, Aug 24, 2010	20.32	20.43	20.12	20.27
4597	NASDAQ	CBSH	Mon, Aug 23, 2010	20.74	20.86	20.48	20.49
4596	NASDAQ	CBSH	Fri, Aug 20, 2010	20.61	20.74	20.32	20.60
4595	NASDAQ	CBSH	Thu, Aug 19, 2010	20.83	20.93	20.65	20.71
4594	NASDAQ	CBSH	Wed, Aug 18, 2010	20.98	21.12	20.82	20.98
4593	NASDAQ	CBSH	Tue, Aug 17, 2010	20.96	21.10	20.74	20.95
4592	NASDAQ	CBSH	Mon, Aug 16, 2010	20.70	21.00	20.63	20.85
4591	NASDAQ	CBSH	Fri, Aug 13, 2010	20.85	20.97	20.78	20.81
4590	NASDAQ	CBSH	Thu, Aug 12, 2010	20.89	21.04	20.68	20.92
4589	NASDAQ	CBSH	Wed, Aug 11, 2010	21.47	21.48	21.09	21.10
4588	NASDAQ	CBSH	Tue, Aug 10, 2010	21.79	21.93	21.54	21.73
4587	NASDAQ	CBSH	Mon, Aug 9, 2010	21.83	22.02	21.69	22.02
4586	NASDAQ	CBSH	Fri, Aug 6, 2010	21.93	21.99	21.58	21.81
4585	NASDAQ	CBSH	Thu, Aug 5, 2010	22.13	22.18	21.92	22.08
4584	NASDAQ	CBSH	Wed, Aug 4, 2010	22.23	22.28	22.07	22.19
4583	NASDAQ	CBSH	Tue, Aug 3, 2010	22.11	22.46	22.02	22.11
4582	NASDAQ	CBSH	Mon, Aug 2, 2010	22.12	22.25	21.93	22.23
4581	NASDAQ	CBSH	Fri, Jul 30, 2010	21.60	21.96	21.49	21.80
4580	NASDAQ	CBSH	Thu, Jul 29, 2010	21.91	22.05	21.68	21.80
4579	NASDAQ	CBSH	Wed, Jul 28, 2010	21.83	22.10	21.68	21.74
4578	NASDAQ	CBSH	Tue, Jul 27, 2010	21.84	22.10	21.79	21.93
4577	NASDAQ	CBSH	Mon, Jul 26, 2010	21.22	21.83	21.06	21.82
4576	NASDAQ	CBSH	Fri, Jul 23, 2010	21.09	21.36	21.00	21.29
4575	NASDAQ	CBSH	Thu, Jul 22, 2010	20.76	21.29	20.76	21.18
4574	NASDAQ	CBSH	Wed, Jul 21, 2010	21.13	21.17	20.51	20.53
4573	NASDAQ	CBSH	Tue, Jul 20, 2010	20.61	21.06	20.37	21.03
4572	NASDAQ	CBSH	Mon, Jul 19, 2010	20.90	20.94	20.66	20.86
4571	NASDAQ	CBSH	Fri, Jul 16, 2010	21.27	21.28	20.70	20.75
4570	NASDAQ	CBSH	Thu, Jul 15, 2010	21.16	21.44	20.68	21.32
4569	NASDAQ	CBSH	Wed, Jul 14, 2010	21.38	21.38	20.88	20.98
4568	NASDAQ	CBSH	Tue, Jul 13, 2010	20.91	21.43	20.86	21.38
4567	NASDAQ	CBSH	Mon, Jul 12, 2010	20.84	20.98	20.65	20.77
4566	NASDAQ	CBSH	Fri, Jul 9, 2010	20.73	20.95	20.62	20.94
4565	NASDAQ	CBSH	Thu, Jul 8, 2010	20.90	21.04	20.44	20.70
4564	NASDAQ	CBSH	Wed, Jul 7, 2010	19.87	20.81	19.87	20.78
4563	NASDAQ	CBSH	Tue, Jul 6, 2010	19.86	20.15	19.68	19.87
4562	NASDAQ	CBSH	Fri, Jul 2, 2010	19.96	20.02	19.54	19.70
4561	NASDAQ	CBSH	Thu, Jul 1, 2010	20.15	20.26	19.60	19.82
4560	NASDAQ	CBSH	Wed, Jun 30, 2010	20.18	20.39	20.01	20.04
4559	NASDAQ	CBSH	Tue, Jun 29, 2010	20.16	20.46	20.09	20.21
4558	NASDAQ	CBSH	Mon, Jun 28, 2010	20.41	20.53	20.24	20.41
4557	NASDAQ	CBSH	Fri, Jun 25, 2010	20.33	20.64	20.22	20.31
4556	NASDAQ	CBSH	Thu, Jun 24, 2010	20.41	20.69	20.26	20.32
4555	NASDAQ	CBSH	Wed, Jun 23, 2010	20.54	20.68	20.37	20.45
4554	NASDAQ	CBSH	Tue, Jun 22, 2010	20.65	20.98	20.47	20.49
4553	NASDAQ	CBSH	Mon, Jun 21, 2010	21.05	21.05	20.58	20.61
4552	NASDAQ	CBSH	Fri, Jun 18, 2010	20.91	21.06	20.67	20.88
4551	NASDAQ	CBSH	Thu, Jun 17, 2010	20.93	21.07	20.69	20.90
4550	NASDAQ	CBSH	Wed, Jun 16, 2010	20.75	20.95	20.60	20.80
4549	NASDAQ	CBSH	Tue, Jun 15, 2010	20.70	20.94	20.48	20.93
4548	NASDAQ	CBSH	Mon, Jun 14, 2010	20.75	21.05	20.55	20.70
4547	NASDAQ	CBSH	Fri, Jun 11, 2010	20.39	20.58	20.26	20.56
4546	NASDAQ	CBSH	Thu, Jun 10, 2010	20.17	20.60	20.16	20.59
4545	NASDAQ	CBSH	Wed, Jun 9, 2010	20.06	20.16	19.78	19.88
4544	NASDAQ	CBSH	Tue, Jun 8, 2010	20.04	20.22	19.83	20.22
4543	NASDAQ	CBSH	Mon, Jun 7, 2010	20.05	20.41	19.86	19.95
4542	NASDAQ	CBSH	Fri, Jun 4, 2010	20.35	20.50	19.95	20.00
4541	NASDAQ	CBSH	Thu, Jun 3, 2010	20.69	20.80	20.56	20.70
4540	NASDAQ	CBSH	Wed, Jun 2, 2010	20.22	20.83	20.22	20.79
4539	NASDAQ	CBSH	Tue, Jun 1, 2010	20.65	20.80	20.19	20.19
4538	NASDAQ	CBSH	Fri, May 28, 2010	20.89	21.07	20.48	20.70
4537	NASDAQ	CBSH	Thu, May 27, 2010	20.70	21.05	20.55	20.87
4536	NASDAQ	CBSH	Wed, May 26, 2010	20.58	20.80	20.38	20.44
4535	NASDAQ	CBSH	Tue, May 25, 2010	20.06	20.54	20.05	20.48
4534	NASDAQ	CBSH	Mon, May 24, 2010	20.73	20.87	20.41	20.44
4533	NASDAQ	CBSH	Fri, May 21, 2010	20.32	20.75	20.11	20.73
4532	NASDAQ	CBSH	Thu, May 20, 2010	20.89	21.09	20.34	20.34
4531	NASDAQ	CBSH	Wed, May 19, 2010	21.41	21.74	21.12	21.23
4530	NASDAQ	CBSH	Tue, May 18, 2010	22.37	22.37	21.36	21.41
4529	NASDAQ	CBSH	Mon, May 17, 2010	21.81	22.20	21.52	22.13
4528	NASDAQ	CBSH	Fri, May 14, 2010	22.17	22.27	21.69	21.78
4527	NASDAQ	CBSH	Thu, May 13, 2010	22.47	22.61	22.28	22.29
4526	NASDAQ	CBSH	Wed, May 12, 2010	22.77	22.77	22.38	22.61
4525	NASDAQ	CBSH	Tue, May 11, 2010	22.10	22.77	22.07	22.59
4524	NASDAQ	CBSH	Mon, May 10, 2010	22.35	22.76	21.84	22.36
4523	NASDAQ	CBSH	Fri, May 7, 2010	21.91	22.27	21.53	21.63
4522	NASDAQ	CBSH	Thu, May 6, 2010	22.48	22.71	21.16	21.81
4521	NASDAQ	CBSH	Wed, May 5, 2010	22.57	22.77	22.42	22.62
4520	NASDAQ	CBSH	Tue, May 4, 2010	22.86	22.87	22.55	22.62
4519	NASDAQ	CBSH	Mon, May 3, 2010	23.18	23.35	22.89	23.09
4518	NASDAQ	CBSH	Fri, Apr 30, 2010	23.50	23.65	23.05	23.06
4517	NASDAQ	CBSH	Thu, Apr 29, 2010	23.22	23.59	23.03	23.38
4516	NASDAQ	CBSH	Wed, Apr 28, 2010	23.19	23.42	22.94	23.05
4515	NASDAQ	CBSH	Tue, Apr 27, 2010	23.25	23.57	22.96	23.02
4514	NASDAQ	CBSH	Mon, Apr 26, 2010	23.86	23.94	23.18	23.18
4513	NASDAQ	CBSH	Fri, Apr 23, 2010	24.02	24.07	23.73	23.88
4512	NASDAQ	CBSH	Thu, Apr 22, 2010	23.65	24.00	23.46	23.95
4511	NASDAQ	CBSH	Wed, Apr 21, 2010	23.29	23.70	23.19	23.69
4510	NASDAQ	CBSH	Tue, Apr 20, 2010	22.92	23.29	22.76	23.29
4509	NASDAQ	CBSH	Mon, Apr 19, 2010	22.60	23.01	22.50	22.84
4508	NASDAQ	CBSH	Fri, Apr 16, 2010	23.08	23.23	22.05	22.62
4507	NASDAQ	CBSH	Thu, Apr 15, 2010	23.28	23.58	22.86	22.95
4506	NASDAQ	CBSH	Wed, Apr 14, 2010	22.75	23.25	22.75	23.24
4505	NASDAQ	CBSH	Tue, Apr 13, 2010	22.94	22.94	22.47	22.72
4504	NASDAQ	CBSH	Mon, Apr 12, 2010	23.35	23.42	23.03	23.41
4503	NASDAQ	CBSH	Fri, Apr 9, 2010	23.24	23.35	23.13	23.35
4502	NASDAQ	CBSH	Thu, Apr 8, 2010	22.89	23.26	22.84	23.17
4501	NASDAQ	CBSH	Wed, Apr 7, 2010	23.26	23.30	22.86	23.04
4500	NASDAQ	CBSH	Tue, Apr 6, 2010	22.76	23.25	22.69	23.20
4499	NASDAQ	CBSH	Mon, Apr 5, 2010	22.89	22.94	22.71	22.94
4498	NASDAQ	CBSH	Thu, Apr 1, 2010	23.07	23.23	22.64	22.91
4497	NASDAQ	CBSH	Wed, Mar 31, 2010	22.76	23.18	22.76	22.91
4496	NASDAQ	CBSH	Tue, Mar 30, 2010	22.80	22.98	22.65	22.79
4495	NASDAQ	CBSH	Mon, Mar 29, 2010	22.81	22.90	22.43	22.71
4494	NASDAQ	CBSH	Fri, Mar 26, 2010	22.97	23.07	22.54	22.67
4493	NASDAQ	CBSH	Thu, Mar 25, 2010	23.14	23.30	22.75	22.85
4492	NASDAQ	CBSH	Wed, Mar 24, 2010	23.18	23.19	22.85	22.91
4491	NASDAQ	CBSH	Tue, Mar 23, 2010	23.26	23.28	22.96	23.24
4490	NASDAQ	CBSH	Mon, Mar 22, 2010	22.77	23.19	22.72	23.18
4489	NASDAQ	CBSH	Fri, Mar 19, 2010	23.15	23.15	22.67	22.88
4488	NASDAQ	CBSH	Thu, Mar 18, 2010	23.08	23.11	22.87	23.07
4487	NASDAQ	CBSH	Wed, Mar 17, 2010	22.82	23.10	22.65	23.03
4486	NASDAQ	CBSH	Tue, Mar 16, 2010	22.37	22.72	22.30	22.70
4485	NASDAQ	CBSH	Mon, Mar 15, 2010	22.23	22.37	22.04	22.27
4484	NASDAQ	CBSH	Fri, Mar 12, 2010	22.41	22.59	21.89	22.22
4483	NASDAQ	CBSH	Thu, Mar 11, 2010	22.41	22.46	22.29	22.37
4482	NASDAQ	CBSH	Wed, Mar 10, 2010	22.37	22.57	22.34	22.49
4481	NASDAQ	CBSH	Tue, Mar 9, 2010	22.42	22.56	22.34	22.38
4480	NASDAQ	CBSH	Mon, Mar 8, 2010	23.05	23.05	22.42	22.55
4479	NASDAQ	CBSH	Fri, Mar 5, 2010	22.42	22.77	22.37	22.77
4478	NASDAQ	CBSH	Thu, Mar 4, 2010	22.51	22.51	22.34	22.42
4477	NASDAQ	CBSH	Wed, Mar 3, 2010	22.60	22.65	22.42	22.46
4476	NASDAQ	CBSH	Tue, Mar 2, 2010	22.50	22.66	22.38	22.49
4475	NASDAQ	CBSH	Mon, Mar 1, 2010	22.56	22.56	22.32	22.45
4474	NASDAQ	CBSH	Fri, Feb 26, 2010	22.75	22.75	22.49	22.56
4473	NASDAQ	CBSH	Thu, Feb 25, 2010	22.59	22.78	22.53	22.70
4472	NASDAQ	CBSH	Wed, Feb 24, 2010	22.61	22.83	22.37	22.83
4471	NASDAQ	CBSH	Tue, Feb 23, 2010	22.47	22.69	22.37	22.49
4470	NASDAQ	CBSH	Mon, Feb 22, 2010	22.41	22.67	22.31	22.59
4469	NASDAQ	CBSH	Fri, Feb 19, 2010	22.21	22.41	22.12	22.28
4468	NASDAQ	CBSH	Thu, Feb 18, 2010	22.20	22.27	22.10	22.18
4467	NASDAQ	CBSH	Wed, Feb 17, 2010	22.08	22.28	21.92	22.14
4466	NASDAQ	CBSH	Tue, Feb 16, 2010	21.74	22.06	21.64	22.06
4465	NASDAQ	CBSH	Fri, Feb 12, 2010	21.47	21.77	21.38	21.76
4464	NASDAQ	CBSH	Thu, Feb 11, 2010	21.58	21.69	21.38	21.69
4463	NASDAQ	CBSH	Wed, Feb 10, 2010	21.61	21.86	21.38	21.57
4462	NASDAQ	CBSH	Tue, Feb 9, 2010	21.31	21.33	21.05	21.23
4461	NASDAQ	CBSH	Mon, Feb 8, 2010	21.42	21.42	21.03	21.05
4460	NASDAQ	CBSH	Fri, Feb 5, 2010	21.13	21.48	20.91	21.40
4459	NASDAQ	CBSH	Thu, Feb 4, 2010	21.45	21.51	21.05	21.12
4458	NASDAQ	CBSH	Wed, Feb 3, 2010	21.80	21.84	21.47	21.61
4457	NASDAQ	CBSH	Tue, Feb 2, 2010	22.00	22.11	21.66	21.86
4456	NASDAQ	CBSH	Mon, Feb 1, 2010	22.13	22.32	22.00	22.12
4455	NASDAQ	CBSH	Fri, Jan 29, 2010	22.59	22.66	22.03	22.04
4454	NASDAQ	CBSH	Thu, Jan 28, 2010	22.92	22.92	22.34	22.54
4453	NASDAQ	CBSH	Wed, Jan 27, 2010	22.39	22.83	22.32	22.82
4452	NASDAQ	CBSH	Tue, Jan 26, 2010	22.72	22.90	22.39	22.39
4451	NASDAQ	CBSH	Mon, Jan 25, 2010	22.86	22.99	22.40	22.68
4450	NASDAQ	CBSH	Fri, Jan 22, 2010	23.11	23.11	22.52	22.61
4449	NASDAQ	CBSH	Thu, Jan 21, 2010	22.80	23.31	22.57	23.05
4448	NASDAQ	CBSH	Wed, Jan 20, 2010	22.53	22.84	22.38	22.71
4447	NASDAQ	CBSH	Tue, Jan 19, 2010	22.64	22.75	22.51	22.67
4446	NASDAQ	CBSH	Fri, Jan 15, 2010	22.78	23.24	22.66	22.67
4445	NASDAQ	CBSH	Thu, Jan 14, 2010	22.05	22.96	21.75	22.75
4444	NASDAQ	CBSH	Wed, Jan 13, 2010	22.06	22.21	21.83	22.05
4443	NASDAQ	CBSH	Tue, Jan 12, 2010	22.03	22.30	21.89	22.05
4442	NASDAQ	CBSH	Mon, Jan 11, 2010	22.13	22.30	21.87	22.12
4441	NASDAQ	CBSH	Fri, Jan 8, 2010	22.16	22.28	21.91	21.98
4440	NASDAQ	CBSH	Thu, Jan 7, 2010	21.75	22.40	21.64	22.26
4439	NASDAQ	CBSH	Wed, Jan 6, 2010	21.80	21.96	21.62	21.75
4438	NASDAQ	CBSH	Tue, Jan 5, 2010	21.86	21.91	21.59	21.83
4437	NASDAQ	CBSH	Mon, Jan 4, 2010	21.69	21.92	21.67	21.87
4436	NASDAQ	CBSH	Thu, Dec 31, 2009	21.71	21.85	21.56	21.56
4435	NASDAQ	CBSH	Wed, Dec 30, 2009	21.86	21.94	21.59	21.67
4434	NASDAQ	CBSH	Tue, Dec 29, 2009	21.93	22.05	21.78	21.90
4433	NASDAQ	CBSH	Mon, Dec 28, 2009	22.22	22.22	21.88	21.96
4432	NASDAQ	CBSH	Thu, Dec 24, 2009	22.21	22.21	22.07	22.18
4431	NASDAQ	CBSH	Wed, Dec 23, 2009	22.23	22.23	22.03	22.10
4430	NASDAQ	CBSH	Tue, Dec 22, 2009	22.01	22.18	21.84	22.18
4429	NASDAQ	CBSH	Mon, Dec 21, 2009	22.07	22.17	21.87	22.01
4428	NASDAQ	CBSH	Fri, Dec 18, 2009	21.87	22.18	21.57	21.97
4427	NASDAQ	CBSH	Thu, Dec 17, 2009	21.45	22.18	21.45	21.65
4426	NASDAQ	CBSH	Wed, Dec 16, 2009	22.01	22.13	21.38	21.64
4425	NASDAQ	CBSH	Tue, Dec 15, 2009	21.84	22.07	21.77	21.87
4424	NASDAQ	CBSH	Mon, Dec 14, 2009	21.94	22.01	21.62	22.00
4423	NASDAQ	CBSH	Fri, Dec 11, 2009	21.55	21.76	21.45	21.73
4422	NASDAQ	CBSH	Thu, Dec 10, 2009	21.77	21.96	21.28	21.37
4421	NASDAQ	CBSH	Wed, Dec 9, 2009	21.86	21.86	21.45	21.58
4420	NASDAQ	CBSH	Tue, Dec 8, 2009	21.47	21.91	21.27	21.82
4419	NASDAQ	CBSH	Mon, Dec 7, 2009	21.98	22.17	21.52	21.57
4418	NASDAQ	CBSH	Fri, Dec 4, 2009	22.02	22.20	21.73	22.10
4417	NASDAQ	CBSH	Thu, Dec 3, 2009	22.07	22.35	21.66	21.66
4416	NASDAQ	CBSH	Wed, Dec 2, 2009	21.98	22.20	21.84	21.99
4415	NASDAQ	CBSH	Tue, Dec 1, 2009	22.01	22.27	21.92	22.05
4414	NASDAQ	CBSH	Mon, Nov 30, 2009	21.47	22.41	21.30	22.38
4413	NASDAQ	CBSH	Fri, Nov 27, 2009	21.54	21.93	21.48	21.49
4412	NASDAQ	CBSH	Wed, Nov 25, 2009	22.16	22.49	21.82	21.89
4411	NASDAQ	CBSH	Tue, Nov 24, 2009	23.05	23.24	22.75	23.15
4410	NASDAQ	CBSH	Mon, Nov 23, 2009	22.93	23.26	22.82	23.12
4409	NASDAQ	CBSH	Fri, Nov 20, 2009	22.41	22.75	22.40	22.65
4408	NASDAQ	CBSH	Thu, Nov 19, 2009	22.61	22.71	22.39	22.51
4407	NASDAQ	CBSH	Wed, Nov 18, 2009	22.81	22.91	22.58	22.85
4406	NASDAQ	CBSH	Tue, Nov 17, 2009	22.30	22.79	22.30	22.75
4405	NASDAQ	CBSH	Mon, Nov 16, 2009	22.37	22.81	22.28	22.43
4404	NASDAQ	CBSH	Fri, Nov 13, 2009	22.31	22.35	21.97	22.26
4403	NASDAQ	CBSH	Thu, Nov 12, 2009	22.41	22.65	22.12	22.17
4402	NASDAQ	CBSH	Wed, Nov 11, 2009	22.42	22.60	22.08	22.35
4401	NASDAQ	CBSH	Tue, Nov 10, 2009	21.83	22.31	21.83	22.16
4400	NASDAQ	CBSH	Mon, Nov 9, 2009	22.02	22.46	21.92	22.44
4399	NASDAQ	CBSH	Fri, Nov 6, 2009	21.40	22.02	21.27	21.91
4398	NASDAQ	CBSH	Thu, Nov 5, 2009	21.30	21.59	21.04	21.59
4397	NASDAQ	CBSH	Wed, Nov 4, 2009	21.67	21.69	21.05	21.11
4396	NASDAQ	CBSH	Tue, Nov 3, 2009	21.33	21.50	21.05	21.43
4395	NASDAQ	CBSH	Mon, Nov 2, 2009	21.53	21.71	21.14	21.52
4394	NASDAQ	CBSH	Fri, Oct 30, 2009	21.60	21.63	21.03	21.36
4393	NASDAQ	CBSH	Thu, Oct 29, 2009	21.84	21.84	21.45	21.76
4392	NASDAQ	CBSH	Wed, Oct 28, 2009	21.77	21.96	21.47	21.64
4391	NASDAQ	CBSH	Tue, Oct 27, 2009	21.93	22.16	21.64	21.72
4390	NASDAQ	CBSH	Mon, Oct 26, 2009	22.32	22.32	21.71	21.80
4389	NASDAQ	CBSH	Fri, Oct 23, 2009	22.41	22.41	22.09	22.25
4388	NASDAQ	CBSH	Thu, Oct 22, 2009	21.55	22.41	21.47	22.33
4387	NASDAQ	CBSH	Wed, Oct 21, 2009	21.68	22.08	21.46	21.49
4386	NASDAQ	CBSH	Tue, Oct 20, 2009	21.94	21.97	21.59	21.79
4385	NASDAQ	CBSH	Mon, Oct 19, 2009	21.80	21.98	21.49	21.85
4384	NASDAQ	CBSH	Fri, Oct 16, 2009	21.99	22.05	21.62	21.71
4383	NASDAQ	CBSH	Thu, Oct 15, 2009	22.27	22.63	22.12	22.24
4382	NASDAQ	CBSH	Wed, Oct 14, 2009	21.23	22.38	21.23	22.27
4381	NASDAQ	CBSH	Tue, Oct 13, 2009	20.49	20.73	20.30	20.68
4380	NASDAQ	CBSH	Mon, Oct 12, 2009	20.84	20.84	20.52	20.61
4379	NASDAQ	CBSH	Fri, Oct 9, 2009	20.52	20.88	20.52	20.86
4378	NASDAQ	CBSH	Thu, Oct 8, 2009	20.51	20.65	20.15	20.61
4377	NASDAQ	CBSH	Wed, Oct 7, 2009	20.16	20.52	20.04	20.41
4376	NASDAQ	CBSH	Tue, Oct 6, 2009	20.32	20.45	20.02	20.27
4375	NASDAQ	CBSH	Mon, Oct 5, 2009	20.13	20.24	20.01	20.24
4374	NASDAQ	CBSH	Fri, Oct 2, 2009	20.01	20.33	19.99	20.06
4373	NASDAQ	CBSH	Thu, Oct 1, 2009	20.71	20.71	20.09	20.14
4372	NASDAQ	CBSH	Wed, Sep 30, 2009	20.74	20.83	20.37	20.74
4371	NASDAQ	CBSH	Tue, Sep 29, 2009	20.64	20.88	20.50	20.71
4370	NASDAQ	CBSH	Mon, Sep 28, 2009	20.37	20.68	20.12	20.67
4369	NASDAQ	CBSH	Fri, Sep 25, 2009	20.42	20.46	20.11	20.22
4368	NASDAQ	CBSH	Thu, Sep 24, 2009	20.52	20.80	20.22	20.41
4367	NASDAQ	CBSH	Wed, Sep 23, 2009	20.70	20.81	20.49	20.51
4366	NASDAQ	CBSH	Tue, Sep 22, 2009	20.75	20.75	20.39	20.61
4365	NASDAQ	CBSH	Mon, Sep 21, 2009	20.58	20.70	20.42	20.59
4364	NASDAQ	CBSH	Fri, Sep 18, 2009	21.14	21.14	20.67	20.74
4363	NASDAQ	CBSH	Thu, Sep 17, 2009	21.16	21.22	20.85	20.96
4362	NASDAQ	CBSH	Wed, Sep 16, 2009	20.95	21.40	20.93	21.25
4361	NASDAQ	CBSH	Tue, Sep 15, 2009	20.83	21.05	20.51	21.03
4360	NASDAQ	CBSH	Mon, Sep 14, 2009	20.41	20.80	20.32	20.78
4359	NASDAQ	CBSH	Fri, Sep 11, 2009	20.47	20.59	20.30	20.53
4358	NASDAQ	CBSH	Thu, Sep 10, 2009	20.53	20.54	20.27	20.49
4357	NASDAQ	CBSH	Wed, Sep 9, 2009	20.54	20.70	20.36	20.60
4356	NASDAQ	CBSH	Tue, Sep 8, 2009	20.61	20.70	20.23	20.63
4355	NASDAQ	CBSH	Fri, Sep 4, 2009	20.35	20.49	20.22	20.49
4354	NASDAQ	CBSH	Thu, Sep 3, 2009	20.06	20.35	19.96	20.34
4353	NASDAQ	CBSH	Wed, Sep 2, 2009	19.88	20.23	19.76	19.99
4352	NASDAQ	CBSH	Tue, Sep 1, 2009	20.46	20.79	19.92	20.00
4351	NASDAQ	CBSH	Mon, Aug 31, 2009	20.71	20.78	20.42	20.45
4350	NASDAQ	CBSH	Fri, Aug 28, 2009	21.19	21.28	20.70	20.86
4349	NASDAQ	CBSH	Thu, Aug 27, 2009	21.16	21.20	20.77	21.19
4348	NASDAQ	CBSH	Wed, Aug 26, 2009	21.34	21.59	21.05	21.17
4347	NASDAQ	CBSH	Tue, Aug 25, 2009	21.57	21.62	21.18	21.26
4346	NASDAQ	CBSH	Mon, Aug 24, 2009	21.87	22.00	21.41	21.57
4345	NASDAQ	CBSH	Fri, Aug 21, 2009	21.54	21.88	21.43	21.76
4344	NASDAQ	CBSH	Thu, Aug 20, 2009	21.17	21.54	21.09	21.38
4343	NASDAQ	CBSH	Wed, Aug 19, 2009	20.91	21.39	20.91	21.27
4342	NASDAQ	CBSH	Tue, Aug 18, 2009	21.08	21.34	21.05	21.17
4341	NASDAQ	CBSH	Mon, Aug 17, 2009	21.21	21.26	20.98	21.09
4340	NASDAQ	CBSH	Fri, Aug 14, 2009	21.80	21.82	21.28	21.56
4339	NASDAQ	CBSH	Thu, Aug 13, 2009	21.86	21.92	21.40	21.88
4338	NASDAQ	CBSH	Wed, Aug 12, 2009	21.47	21.87	21.23	21.69
4337	NASDAQ	CBSH	Tue, Aug 11, 2009	21.83	21.96	21.18	21.40
4336	NASDAQ	CBSH	Mon, Aug 10, 2009	21.69	22.27	21.69	22.03
4335	NASDAQ	CBSH	Fri, Aug 7, 2009	21.42	22.22	21.23	21.83
4334	NASDAQ	CBSH	Thu, Aug 6, 2009	21.48	21.58	21.10	21.14
4333	NASDAQ	CBSH	Wed, Aug 5, 2009	21.23	21.53	21.18	21.31
4332	NASDAQ	CBSH	Tue, Aug 4, 2009	20.59	21.35	20.56	21.26
4331	NASDAQ	CBSH	Mon, Aug 3, 2009	20.58	20.77	20.26	20.77
4330	NASDAQ	CBSH	Fri, Jul 31, 2009	20.24	20.58	20.13	20.41
4329	NASDAQ	CBSH	Thu, Jul 30, 2009	20.17	20.44	19.91	20.28
4328	NASDAQ	CBSH	Wed, Jul 29, 2009	19.71	20.07	19.66	20.05
4327	NASDAQ	CBSH	Tue, Jul 28, 2009	19.53	20.02	19.53	19.87
4326	NASDAQ	CBSH	Mon, Jul 27, 2009	19.37	19.80	19.24	19.75
4325	NASDAQ	CBSH	Fri, Jul 24, 2009	19.65	19.75	19.27	19.46
4324	NASDAQ	CBSH	Thu, Jul 23, 2009	19.38	19.86	19.21	19.75
4323	NASDAQ	CBSH	Wed, Jul 22, 2009	18.72	19.73	18.72	19.40
4322	NASDAQ	CBSH	Tue, Jul 21, 2009	19.07	19.11	18.72	18.92
4321	NASDAQ	CBSH	Mon, Jul 20, 2009	19.41	19.43	18.97	19.04
4320	NASDAQ	CBSH	Fri, Jul 17, 2009	19.80	19.91	19.35	19.47
4319	NASDAQ	CBSH	Thu, Jul 16, 2009	19.42	19.99	19.18	19.72
4318	NASDAQ	CBSH	Wed, Jul 15, 2009	18.13	18.30	17.74	18.30
4317	NASDAQ	CBSH	Tue, Jul 14, 2009	17.91	17.99	17.63	17.86
4316	NASDAQ	CBSH	Mon, Jul 13, 2009	17.56	17.97	17.36	17.97
4315	NASDAQ	CBSH	Fri, Jul 10, 2009	17.58	17.69	17.23	17.31
4314	NASDAQ	CBSH	Thu, Jul 9, 2009	17.66	17.83	17.52	17.66
4313	NASDAQ	CBSH	Wed, Jul 8, 2009	17.70	17.85	17.27	17.53
4312	NASDAQ	CBSH	Tue, Jul 7, 2009	17.63	17.79	17.58	17.63
4311	NASDAQ	CBSH	Mon, Jul 6, 2009	17.46	17.82	17.46	17.72
4310	NASDAQ	CBSH	Thu, Jul 2, 2009	17.76	17.76	17.52	17.56
4309	NASDAQ	CBSH	Wed, Jul 1, 2009	17.84	17.97	17.80	17.94
4308	NASDAQ	CBSH	Tue, Jun 30, 2009	18.10	18.10	17.52	17.72
4307	NASDAQ	CBSH	Mon, Jun 29, 2009	17.87	18.07	17.44	18.06
4306	NASDAQ	CBSH	Fri, Jun 26, 2009	17.71	17.94	17.40	17.80
4305	NASDAQ	CBSH	Thu, Jun 25, 2009	17.15	17.72	17.15	17.71
4304	NASDAQ	CBSH	Wed, Jun 24, 2009	17.45	17.51	17.22	17.30
4303	NASDAQ	CBSH	Tue, Jun 23, 2009	17.36	17.56	17.09	17.27
4302	NASDAQ	CBSH	Mon, Jun 22, 2009	17.47	17.79	17.18	17.18
4301	NASDAQ	CBSH	Fri, Jun 19, 2009	17.58	17.74	17.17	17.67
4300	NASDAQ	CBSH	Thu, Jun 18, 2009	16.99	17.43	16.99	17.38
4299	NASDAQ	CBSH	Wed, Jun 17, 2009	17.06	17.33	16.84	17.01
4298	NASDAQ	CBSH	Tue, Jun 16, 2009	17.23	17.40	17.05	17.11
4297	NASDAQ	CBSH	Mon, Jun 15, 2009	17.67	17.75	16.98	17.11
4296	NASDAQ	CBSH	Fri, Jun 12, 2009	17.61	17.95	17.56	17.90
4295	NASDAQ	CBSH	Thu, Jun 11, 2009	17.35	17.95	17.32	17.80
4294	NASDAQ	CBSH	Wed, Jun 10, 2009	17.40	17.52	17.12	17.35
4293	NASDAQ	CBSH	Tue, Jun 9, 2009	17.36	17.48	17.18	17.32
4292	NASDAQ	CBSH	Mon, Jun 8, 2009	17.08	17.53	16.98	17.53
4291	NASDAQ	CBSH	Fri, Jun 5, 2009	17.75	17.89	17.02	17.17
4290	NASDAQ	CBSH	Thu, Jun 4, 2009	17.32	17.50	16.98	17.47
4289	NASDAQ	CBSH	Wed, Jun 3, 2009	17.12	17.46	16.94	17.15
4288	NASDAQ	CBSH	Tue, Jun 2, 2009	17.34	17.62	17.12	17.18
4287	NASDAQ	CBSH	Mon, Jun 1, 2009	17.50	17.96	17.29	17.42
4286	NASDAQ	CBSH	Fri, May 29, 2009	17.25	17.66	17.03	17.47
4285	NASDAQ	CBSH	Thu, May 28, 2009	16.90	17.18	16.55	17.17
4284	NASDAQ	CBSH	Wed, May 27, 2009	17.44	17.44	16.63	16.63
4283	NASDAQ	CBSH	Tue, May 26, 2009	16.80	17.48	16.80	17.45
4282	NASDAQ	CBSH	Fri, May 22, 2009	17.17	17.28	16.82	16.88
4281	NASDAQ	CBSH	Thu, May 21, 2009	17.31	17.47	16.87	17.11
4280	NASDAQ	CBSH	Wed, May 20, 2009	18.40	18.75	17.30	17.36
4279	NASDAQ	CBSH	Tue, May 19, 2009	18.72	18.85	18.06	18.06
4278	NASDAQ	CBSH	Mon, May 18, 2009	18.19	18.93	18.19	18.88
4277	NASDAQ	CBSH	Fri, May 15, 2009	18.06	18.26	17.76	17.92
4276	NASDAQ	CBSH	Thu, May 14, 2009	18.15	18.55	17.95	18.28
4275	NASDAQ	CBSH	Wed, May 13, 2009	18.51	18.68	18.07	18.15
4274	NASDAQ	CBSH	Tue, May 12, 2009	19.21	19.56	18.48	18.82
4273	NASDAQ	CBSH	Mon, May 11, 2009	19.58	19.64	18.90	18.93
4272	NASDAQ	CBSH	Fri, May 8, 2009	19.47	20.05	19.29	20.05
4271	NASDAQ	CBSH	Thu, May 7, 2009	19.87	20.04	19.11	19.21
4270	NASDAQ	CBSH	Wed, May 6, 2009	19.22	19.86	18.98	19.77
4269	NASDAQ	CBSH	Tue, May 5, 2009	19.24	19.31	18.62	18.92
4268	NASDAQ	CBSH	Mon, May 4, 2009	18.21	19.44	18.14	19.40
4267	NASDAQ	CBSH	Fri, May 1, 2009	18.35	18.56	17.82	17.99
4266	NASDAQ	CBSH	Thu, Apr 30, 2009	19.17	19.17	18.35	18.43
4265	NASDAQ	CBSH	Wed, Apr 29, 2009	18.75	19.14	18.59	19.13
4264	NASDAQ	CBSH	Tue, Apr 28, 2009	18.40	18.94	18.08	18.58
4263	NASDAQ	CBSH	Mon, Apr 27, 2009	18.53	19.03	18.30	18.46
4262	NASDAQ	CBSH	Fri, Apr 24, 2009	18.51	18.94	18.13	18.74
4261	NASDAQ	CBSH	Thu, Apr 23, 2009	18.60	18.67	17.69	18.41
4260	NASDAQ	CBSH	Wed, Apr 22, 2009	18.81	19.68	18.43	18.45
4259	NASDAQ	CBSH	Tue, Apr 21, 2009	17.49	19.20	17.31	19.17
4258	NASDAQ	CBSH	Mon, Apr 20, 2009	18.66	18.83	17.70	17.70
4257	NASDAQ	CBSH	Fri, Apr 17, 2009	19.37	19.61	18.94	19.25
4256	NASDAQ	CBSH	Thu, Apr 16, 2009	19.07	19.76	18.39	19.45
4255	NASDAQ	CBSH	Wed, Apr 15, 2009	19.57	19.61	18.00	18.72
4254	NASDAQ	CBSH	Tue, Apr 14, 2009	21.24	21.25	18.54	18.54
4253	NASDAQ	CBSH	Mon, Apr 13, 2009	21.02	21.86	20.74	21.86
4252	NASDAQ	CBSH	Thu, Apr 9, 2009	20.42	21.57	20.24	21.53
4251	NASDAQ	CBSH	Wed, Apr 8, 2009	20.40	20.60	19.54	19.91
4250	NASDAQ	CBSH	Tue, Apr 7, 2009	20.73	21.00	20.21	20.22
4249	NASDAQ	CBSH	Mon, Apr 6, 2009	21.31	21.45	20.86	21.10
4248	NASDAQ	CBSH	Fri, Apr 3, 2009	21.09	21.66	20.67	21.57
4247	NASDAQ	CBSH	Thu, Apr 2, 2009	20.96	21.42	20.95	21.20
4246	NASDAQ	CBSH	Wed, Apr 1, 2009	19.82	20.88	19.67	20.84
4245	NASDAQ	CBSH	Tue, Mar 31, 2009	19.66	20.37	19.65	20.21
4244	NASDAQ	CBSH	Mon, Mar 30, 2009	19.72	19.90	19.36	19.38
4243	NASDAQ	CBSH	Fri, Mar 27, 2009	20.11	20.85	19.92	20.09
4242	NASDAQ	CBSH	Thu, Mar 26, 2009	20.11	20.47	19.67	20.32
4241	NASDAQ	CBSH	Wed, Mar 25, 2009	19.87	20.29	18.99	19.96
4240	NASDAQ	CBSH	Tue, Mar 24, 2009	20.50	20.73	19.62	19.65
4239	NASDAQ	CBSH	Mon, Mar 23, 2009	19.09	20.73	19.09	20.73
4238	NASDAQ	CBSH	Fri, Mar 20, 2009	19.15	19.27	18.60	18.70
4237	NASDAQ	CBSH	Thu, Mar 19, 2009	20.30	20.30	19.03	19.03
4236	NASDAQ	CBSH	Wed, Mar 18, 2009	18.88	20.31	18.30	20.21
4235	NASDAQ	CBSH	Tue, Mar 17, 2009	17.68	18.93	17.59	18.93
4234	NASDAQ	CBSH	Mon, Mar 16, 2009	18.61	18.84	17.84	17.94
4233	NASDAQ	CBSH	Fri, Mar 13, 2009	18.51	18.74	18.09	18.41
4232	NASDAQ	CBSH	Thu, Mar 12, 2009	17.26	18.65	16.86	18.59
4231	NASDAQ	CBSH	Wed, Mar 11, 2009	17.13	17.75	16.71	17.25
4230	NASDAQ	CBSH	Tue, Mar 10, 2009	15.89	17.10	15.64	17.10
4229	NASDAQ	CBSH	Mon, Mar 9, 2009	15.82	16.33	15.48	15.61
4228	NASDAQ	CBSH	Fri, Mar 6, 2009	16.39	16.69	15.52	16.02
4227	NASDAQ	CBSH	Thu, Mar 5, 2009	16.96	17.28	16.55	16.65
4226	NASDAQ	CBSH	Wed, Mar 4, 2009	18.35	18.38	16.85	17.24
4225	NASDAQ	CBSH	Tue, Mar 3, 2009	18.83	18.93	17.74	17.87
4224	NASDAQ	CBSH	Mon, Mar 2, 2009	19.02	19.23	18.62	18.70
4223	NASDAQ	CBSH	Fri, Feb 27, 2009	19.32	19.77	18.77	19.34
4222	NASDAQ	CBSH	Thu, Feb 26, 2009	19.67	20.09	19.07	19.33
4221	NASDAQ	CBSH	Wed, Feb 25, 2009	19.09	19.90	18.51	19.42
4220	NASDAQ	CBSH	Tue, Feb 24, 2009	18.42	19.29	18.06	19.29
4219	NASDAQ	CBSH	Mon, Feb 23, 2009	18.55	18.95	18.29	18.31
4218	NASDAQ	CBSH	Fri, Feb 20, 2009	18.49	18.69	17.57	18.46
4217	NASDAQ	CBSH	Thu, Feb 19, 2009	18.97	19.26	18.55	18.56
4216	NASDAQ	CBSH	Wed, Feb 18, 2009	19.40	19.53	18.88	19.13
4215	NASDAQ	CBSH	Tue, Feb 17, 2009	19.62	19.75	19.28	19.30
4214	NASDAQ	CBSH	Fri, Feb 13, 2009	20.56	20.96	20.01	20.01
4213	NASDAQ	CBSH	Thu, Feb 12, 2009	20.25	20.69	19.62	20.60
4212	NASDAQ	CBSH	Wed, Feb 11, 2009	20.36	20.76	20.02	20.66
4211	NASDAQ	CBSH	Tue, Feb 10, 2009	20.93	21.35	20.21	20.21
4210	NASDAQ	CBSH	Mon, Feb 9, 2009	20.78	21.34	20.27	21.09
4209	NASDAQ	CBSH	Fri, Feb 6, 2009	19.79	20.75	19.56	20.70
4208	NASDAQ	CBSH	Thu, Feb 5, 2009	18.96	19.83	18.67	19.63
4207	NASDAQ	CBSH	Wed, Feb 4, 2009	19.24	19.76	18.97	19.15
4206	NASDAQ	CBSH	Tue, Feb 3, 2009	19.65	19.65	18.91	19.18
4205	NASDAQ	CBSH	Mon, Feb 2, 2009	19.14	19.55	19.02	19.44
4204	NASDAQ	CBSH	Fri, Jan 30, 2009	20.14	20.31	19.26	19.46
4203	NASDAQ	CBSH	Thu, Jan 29, 2009	20.66	20.89	19.79	19.91
4202	NASDAQ	CBSH	Wed, Jan 28, 2009	20.33	20.90	20.30	20.81
4201	NASDAQ	CBSH	Tue, Jan 27, 2009	19.47	19.92	19.26	19.81
4200	NASDAQ	CBSH	Mon, Jan 26, 2009	19.42	20.01	19.26	19.40
4199	NASDAQ	CBSH	Fri, Jan 23, 2009	18.77	19.49	18.48	19.42
4198	NASDAQ	CBSH	Thu, Jan 22, 2009	19.58	19.73	18.67	18.99
4197	NASDAQ	CBSH	Wed, Jan 21, 2009	18.99	19.93	18.84	19.93
4196	NASDAQ	CBSH	Tue, Jan 20, 2009	20.32	20.58	19.00	19.00
4195	NASDAQ	CBSH	Fri, Jan 16, 2009	21.62	21.71	20.25	20.76
4194	NASDAQ	CBSH	Thu, Jan 15, 2009	21.63	21.72	20.64	21.06
4193	NASDAQ	CBSH	Wed, Jan 14, 2009	21.74	22.21	21.54	21.54
4192	NASDAQ	CBSH	Tue, Jan 13, 2009	21.76	22.43	21.65	22.23
4191	NASDAQ	CBSH	Mon, Jan 12, 2009	22.59	22.68	21.74	21.82
4190	NASDAQ	CBSH	Fri, Jan 9, 2009	22.59	22.67	21.67	21.80
4189	NASDAQ	CBSH	Thu, Jan 8, 2009	22.34	22.72	22.08	22.45
4188	NASDAQ	CBSH	Wed, Jan 7, 2009	22.83	23.29	22.31	22.40
4187	NASDAQ	CBSH	Tue, Jan 6, 2009	23.85	24.12	22.95	23.31
4186	NASDAQ	CBSH	Mon, Jan 5, 2009	24.27	24.30	23.40	23.62
4185	NASDAQ	CBSH	Fri, Jan 2, 2009	24.53	24.73	23.72	24.27
4184	NASDAQ	CBSH	Wed, Dec 31, 2008	24.11	24.60	23.92	24.47
4183	NASDAQ	CBSH	Tue, Dec 30, 2008	23.21	24.12	23.21	24.04
4182	NASDAQ	CBSH	Mon, Dec 29, 2008	23.28	23.91	23.03	23.26
4181	NASDAQ	CBSH	Fri, Dec 26, 2008	23.25	23.35	22.90	23.30
4180	NASDAQ	CBSH	Wed, Dec 24, 2008	22.75	23.11	22.69	23.11
4179	NASDAQ	CBSH	Tue, Dec 23, 2008	22.96	23.21	22.53	22.67
4178	NASDAQ	CBSH	Mon, Dec 22, 2008	23.03	23.16	22.60	22.87
4177	NASDAQ	CBSH	Fri, Dec 19, 2008	23.79	23.80	22.75	22.95
4176	NASDAQ	CBSH	Thu, Dec 18, 2008	23.49	23.94	23.21	23.44
4175	NASDAQ	CBSH	Wed, Dec 17, 2008	23.98	24.21	23.46	23.60
4174	NASDAQ	CBSH	Tue, Dec 16, 2008	22.67	24.38	22.62	24.38
4173	NASDAQ	CBSH	Mon, Dec 15, 2008	22.83	22.89	21.89	22.41
4172	NASDAQ	CBSH	Fri, Dec 12, 2008	21.48	22.87	21.38	22.79
4171	NASDAQ	CBSH	Thu, Dec 11, 2008	23.00	23.05	21.80	21.82
4170	NASDAQ	CBSH	Wed, Dec 10, 2008	22.94	23.37	22.55	23.08
4169	NASDAQ	CBSH	Tue, Dec 9, 2008	23.83	23.86	22.60	22.63
4168	NASDAQ	CBSH	Mon, Dec 8, 2008	24.22	24.42	23.31	23.85
4167	NASDAQ	CBSH	Fri, Dec 5, 2008	21.68	23.76	21.68	23.74
4166	NASDAQ	CBSH	Thu, Dec 4, 2008	22.29	23.10	21.74	22.17
4165	NASDAQ	CBSH	Wed, Dec 3, 2008	21.59	23.15	21.36	22.84
4164	NASDAQ	CBSH	Tue, Dec 2, 2008	22.05	22.31	21.16	22.26
4163	NASDAQ	CBSH	Mon, Dec 1, 2008	23.70	24.39	21.44	21.44
4162	NASDAQ	CBSH	Fri, Nov 28, 2008	23.64	24.40	23.26	24.40
4161	NASDAQ	CBSH	Wed, Nov 26, 2008	23.54	23.91	23.16	23.70
4160	NASDAQ	CBSH	Tue, Nov 25, 2008	24.12	24.19	22.85	23.98
4159	NASDAQ	CBSH	Mon, Nov 24, 2008	22.65	23.64	22.12	23.43
4158	NASDAQ	CBSH	Fri, Nov 21, 2008	21.84	22.90	20.49	22.78
4157	NASDAQ	CBSH	Thu, Nov 20, 2008	22.02	22.86	21.23	21.32
4156	NASDAQ	CBSH	Wed, Nov 19, 2008	23.97	24.22	22.12	22.12
4155	NASDAQ	CBSH	Tue, Nov 18, 2008	23.42	24.13	22.43	23.67
4154	NASDAQ	CBSH	Mon, Nov 17, 2008	23.36	24.22	23.29	23.31
4153	NASDAQ	CBSH	Fri, Nov 14, 2008	24.94	25.16	23.49	23.62
4152	NASDAQ	CBSH	Thu, Nov 13, 2008	22.85	25.19	22.31	25.19
4151	NASDAQ	CBSH	Wed, Nov 12, 2008	23.56	24.08	22.52	22.55
4150	NASDAQ	CBSH	Tue, Nov 11, 2008	24.55	25.79	24.48	25.06
4149	NASDAQ	CBSH	Mon, Nov 10, 2008	25.53	25.85	24.50	25.05
4148	NASDAQ	CBSH	Fri, Nov 7, 2008	24.76	25.15	24.34	25.06
4147	NASDAQ	CBSH	Thu, Nov 6, 2008	25.31	26.00	24.57	24.61
4146	NASDAQ	CBSH	Wed, Nov 5, 2008	26.62	26.89	25.38	25.55
4145	NASDAQ	CBSH	Tue, Nov 4, 2008	26.71	27.12	26.25	27.05
4144	NASDAQ	CBSH	Mon, Nov 3, 2008	26.10	26.66	25.61	26.32
4143	NASDAQ	CBSH	Fri, Oct 31, 2008	25.44	26.49	25.16	26.33
4142	NASDAQ	CBSH	Thu, Oct 30, 2008	26.00	26.00	24.74	25.60
4141	NASDAQ	CBSH	Wed, Oct 29, 2008	25.38	25.85	24.30	24.96
4140	NASDAQ	CBSH	Tue, Oct 28, 2008	23.89	25.68	22.84	25.66
4139	NASDAQ	CBSH	Mon, Oct 27, 2008	22.61	24.07	22.61	23.12
4138	NASDAQ	CBSH	Fri, Oct 24, 2008	22.12	23.60	21.74	22.92
4137	NASDAQ	CBSH	Thu, Oct 23, 2008	23.49	23.82	22.13	23.05
4136	NASDAQ	CBSH	Wed, Oct 22, 2008	23.29	24.07	22.94	23.27
4135	NASDAQ	CBSH	Tue, Oct 21, 2008	24.13	24.59	23.63	23.94
4134	NASDAQ	CBSH	Mon, Oct 20, 2008	24.21	24.72	23.73	24.68
4133	NASDAQ	CBSH	Fri, Oct 17, 2008	23.61	24.78	21.61	23.96
4132	NASDAQ	CBSH	Thu, Oct 16, 2008	24.08	24.91	23.14	24.22
4131	NASDAQ	CBSH	Wed, Oct 15, 2008	25.21	26.26	23.87	23.99
4130	NASDAQ	CBSH	Tue, Oct 14, 2008	24.51	26.74	24.42	25.65
4129	NASDAQ	CBSH	Mon, Oct 13, 2008	24.92	25.85	23.64	25.60
4128	NASDAQ	CBSH	Fri, Oct 10, 2008	20.89	24.59	20.72	23.49
4127	NASDAQ	CBSH	Thu, Oct 9, 2008	23.93	24.27	21.16	21.16
4126	NASDAQ	CBSH	Wed, Oct 8, 2008	23.70	24.60	23.12	23.35
4125	NASDAQ	CBSH	Tue, Oct 7, 2008	26.31	26.31	23.78	23.78
4124	NASDAQ	CBSH	Mon, Oct 6, 2008	25.93	26.75	25.60	26.12
4123	NASDAQ	CBSH	Fri, Oct 3, 2008	28.11	28.66	26.53	26.53
4122	NASDAQ	CBSH	Thu, Oct 2, 2008	29.27	29.27	26.87	27.42
4121	NASDAQ	CBSH	Wed, Oct 1, 2008	25.93	30.90	25.15	30.05
4120	NASDAQ	CBSH	Tue, Sep 30, 2008	26.03	26.14	24.99	25.84
4119	NASDAQ	CBSH	Mon, Sep 29, 2008	25.35	26.46	24.62	25.06
4118	NASDAQ	CBSH	Fri, Sep 26, 2008	25.39	26.03	24.40	25.76
4117	NASDAQ	CBSH	Thu, Sep 25, 2008	25.55	26.56	25.07	25.35
4116	NASDAQ	CBSH	Wed, Sep 24, 2008	26.18	26.18	25.38	25.38
4115	NASDAQ	CBSH	Tue, Sep 23, 2008	26.51	27.11	25.91	26.17
4114	NASDAQ	CBSH	Mon, Sep 22, 2008	28.31	28.56	26.36	26.48
4113	NASDAQ	CBSH	Fri, Sep 19, 2008	28.40	29.51	27.48	28.58
4112	NASDAQ	CBSH	Thu, Sep 18, 2008	25.62	28.39	25.62	27.95
4111	NASDAQ	CBSH	Wed, Sep 17, 2008	26.75	27.18	25.65	25.66
4110	NASDAQ	CBSH	Tue, Sep 16, 2008	25.48	27.07	25.25	27.06
4109	NASDAQ	CBSH	Mon, Sep 15, 2008	25.09	26.67	25.06	25.76
4108	NASDAQ	CBSH	Fri, Sep 12, 2008	25.99	26.69	25.56	26.60
4107	NASDAQ	CBSH	Thu, Sep 11, 2008	25.25	26.04	24.89	26.02
4106	NASDAQ	CBSH	Wed, Sep 10, 2008	25.73	25.89	24.87	25.59
4105	NASDAQ	CBSH	Tue, Sep 9, 2008	25.36	26.06	25.35	25.41
4104	NASDAQ	CBSH	Mon, Sep 8, 2008	25.17	25.86	24.90	25.86
4103	NASDAQ	CBSH	Fri, Sep 5, 2008	24.18	24.78	23.83	24.77
4102	NASDAQ	CBSH	Thu, Sep 4, 2008	24.65	25.04	23.95	23.96
4101	NASDAQ	CBSH	Wed, Sep 3, 2008	25.17	25.59	24.88	25.06
4100	NASDAQ	CBSH	Tue, Sep 2, 2008	25.29	25.56	25.00	25.25
4099	NASDAQ	CBSH	Fri, Aug 29, 2008	25.23	25.24	24.76	25.06
4098	NASDAQ	CBSH	Thu, Aug 28, 2008	24.92	25.17	24.48	25.17
4097	NASDAQ	CBSH	Wed, Aug 27, 2008	24.42	24.95	24.38	24.76
4096	NASDAQ	CBSH	Tue, Aug 26, 2008	24.28	24.50	24.01	24.49
4095	NASDAQ	CBSH	Mon, Aug 25, 2008	24.51	24.87	24.19	24.27
4094	NASDAQ	CBSH	Fri, Aug 22, 2008	24.31	24.87	23.95	24.87
4093	NASDAQ	CBSH	Thu, Aug 21, 2008	24.11	24.47	23.94	24.27
4092	NASDAQ	CBSH	Wed, Aug 20, 2008	24.51	24.61	23.75	24.44
4091	NASDAQ	CBSH	Tue, Aug 19, 2008	24.72	25.00	24.14	24.43
4090	NASDAQ	CBSH	Mon, Aug 18, 2008	25.50	25.50	24.64	24.78
4089	NASDAQ	CBSH	Fri, Aug 15, 2008	25.49	25.75	25.08	25.49
4088	NASDAQ	CBSH	Thu, Aug 14, 2008	24.70	25.21	24.46	25.08
4087	NASDAQ	CBSH	Wed, Aug 13, 2008	24.91	25.12	24.33	24.85
4086	NASDAQ	CBSH	Tue, Aug 12, 2008	25.59	25.76	24.87	24.91
4085	NASDAQ	CBSH	Mon, Aug 11, 2008	25.12	25.80	24.86	25.76
4084	NASDAQ	CBSH	Fri, Aug 8, 2008	24.41	25.11	23.98	25.11
4083	NASDAQ	CBSH	Thu, Aug 7, 2008	24.49	25.11	24.19	24.32
4082	NASDAQ	CBSH	Wed, Aug 6, 2008	24.56	25.09	24.55	24.99
4081	NASDAQ	CBSH	Tue, Aug 5, 2008	24.62	25.06	24.51	25.05
4080	NASDAQ	CBSH	Mon, Aug 4, 2008	24.35	24.67	23.97	24.39
4079	NASDAQ	CBSH	Fri, Aug 1, 2008	24.15	24.55	23.87	24.34
4078	NASDAQ	CBSH	Thu, Jul 31, 2008	24.58	24.78	24.27	24.29
4077	NASDAQ	CBSH	Wed, Jul 30, 2008	24.62	24.90	24.23	24.73
4076	NASDAQ	CBSH	Tue, Jul 29, 2008	23.27	24.62	23.00	24.62
4075	NASDAQ	CBSH	Mon, Jul 28, 2008	23.65	23.88	23.03	23.14
4074	NASDAQ	CBSH	Fri, Jul 25, 2008	23.57	24.03	23.25	23.62
4073	NASDAQ	CBSH	Thu, Jul 24, 2008	24.80	25.00	23.40	23.53
4072	NASDAQ	CBSH	Wed, Jul 23, 2008	24.78	25.09	24.26	24.73
4071	NASDAQ	CBSH	Tue, Jul 22, 2008	23.46	24.78	22.66	24.75
4070	NASDAQ	CBSH	Mon, Jul 21, 2008	24.32	24.42	23.61	23.65
4069	NASDAQ	CBSH	Fri, Jul 18, 2008	24.52	24.66	23.63	24.29
4068	NASDAQ	CBSH	Thu, Jul 17, 2008	23.78	24.73	23.33	24.62
4067	NASDAQ	CBSH	Wed, Jul 16, 2008	21.30	23.75	21.30	23.74
4066	NASDAQ	CBSH	Tue, Jul 15, 2008	21.43	23.04	20.32	21.67
4065	NASDAQ	CBSH	Mon, Jul 14, 2008	21.91	22.08	20.89	21.05
4064	NASDAQ	CBSH	Fri, Jul 11, 2008	21.39	22.17	21.22	21.82
4063	NASDAQ	CBSH	Thu, Jul 10, 2008	21.71	22.27	21.45	21.74
4062	NASDAQ	CBSH	Wed, Jul 9, 2008	22.62	22.80	21.59	21.66
4061	NASDAQ	CBSH	Tue, Jul 8, 2008	21.22	22.61	21.01	22.57
4060	NASDAQ	CBSH	Mon, Jul 7, 2008	21.72	22.10	20.93	21.29
4059	NASDAQ	CBSH	Thu, Jul 3, 2008	21.89	22.54	21.53	21.61
4058	NASDAQ	CBSH	Wed, Jul 2, 2008	22.51	23.11	22.08	22.10
4057	NASDAQ	CBSH	Tue, Jul 1, 2008	21.99	22.49	21.74	22.46
4056	NASDAQ	CBSH	Mon, Jun 30, 2008	22.34	22.50	21.96	22.08
4055	NASDAQ	CBSH	Fri, Jun 27, 2008	22.57	23.00	22.31	22.47
4054	NASDAQ	CBSH	Thu, Jun 26, 2008	22.92	22.98	22.50	22.52
4053	NASDAQ	CBSH	Wed, Jun 25, 2008	22.77	23.65	22.55	22.92
4052	NASDAQ	CBSH	Tue, Jun 24, 2008	22.83	23.22	22.56	22.89
4051	NASDAQ	CBSH	Mon, Jun 23, 2008	23.54	23.61	22.83	22.87
4050	NASDAQ	CBSH	Fri, Jun 20, 2008	23.42	23.67	22.98	23.37
4049	NASDAQ	CBSH	Thu, Jun 19, 2008	23.04	23.53	22.69	23.52
4048	NASDAQ	CBSH	Wed, Jun 18, 2008	23.25	23.45	22.84	23.11
4047	NASDAQ	CBSH	Tue, Jun 17, 2008	23.77	23.87	23.27	23.39
4046	NASDAQ	CBSH	Mon, Jun 16, 2008	23.21	23.94	22.91	23.75
4045	NASDAQ	CBSH	Fri, Jun 13, 2008	23.98	23.98	22.94	23.41
4044	NASDAQ	CBSH	Thu, Jun 12, 2008	24.01	24.55	23.56	23.78
4043	NASDAQ	CBSH	Wed, Jun 11, 2008	23.97	24.13	23.80	23.83
4042	NASDAQ	CBSH	Tue, Jun 10, 2008	23.50	24.30	23.50	24.07
4041	NASDAQ	CBSH	Mon, Jun 9, 2008	23.87	24.12	23.36	23.61
4040	NASDAQ	CBSH	Fri, Jun 6, 2008	24.50	24.50	23.78	23.82
4039	NASDAQ	CBSH	Thu, Jun 5, 2008	24.47	24.72	24.31	24.40
4038	NASDAQ	CBSH	Wed, Jun 4, 2008	24.13	24.56	24.08	24.33
4037	NASDAQ	CBSH	Tue, Jun 3, 2008	24.24	24.50	24.04	24.27
4036	NASDAQ	CBSH	Mon, Jun 2, 2008	24.46	24.51	24.16	24.39
4035	NASDAQ	CBSH	Fri, May 30, 2008	24.43	24.56	24.13	24.46
4034	NASDAQ	CBSH	Thu, May 29, 2008	24.51	24.72	24.41	24.44
4033	NASDAQ	CBSH	Wed, May 28, 2008	24.85	24.98	24.50	24.54
4032	NASDAQ	CBSH	Tue, May 27, 2008	23.40	23.86	23.40	23.72
4031	NASDAQ	CBSH	Fri, May 23, 2008	23.73	23.73	23.34	23.45
4030	NASDAQ	CBSH	Thu, May 22, 2008	23.72	23.94	23.58	23.75
4029	NASDAQ	CBSH	Wed, May 21, 2008	23.80	24.04	23.64	23.74
4028	NASDAQ	CBSH	Tue, May 20, 2008	23.94	24.08	23.81	23.82
4027	NASDAQ	CBSH	Mon, May 19, 2008	24.16	24.47	23.94	24.05
4026	NASDAQ	CBSH	Fri, May 16, 2008	24.72	24.86	24.09	24.24
4025	NASDAQ	CBSH	Thu, May 15, 2008	24.66	24.79	24.26	24.74
4024	NASDAQ	CBSH	Wed, May 14, 2008	24.59	24.74	24.51	24.70
4023	NASDAQ	CBSH	Tue, May 13, 2008	24.64	24.64	24.26	24.61
4022	NASDAQ	CBSH	Mon, May 12, 2008	23.80	24.64	23.80	24.63
4021	NASDAQ	CBSH	Fri, May 9, 2008	23.92	24.13	23.67	23.71
4020	NASDAQ	CBSH	Thu, May 8, 2008	24.14	24.24	23.87	24.04
4019	NASDAQ	CBSH	Wed, May 7, 2008	24.70	24.81	24.02	24.04
4018	NASDAQ	CBSH	Tue, May 6, 2008	24.70	24.81	24.09	24.63
4017	NASDAQ	CBSH	Mon, May 5, 2008	24.80	24.91	24.60	24.81
4016	NASDAQ	CBSH	Fri, May 2, 2008	25.06	25.43	24.71	24.81
4015	NASDAQ	CBSH	Thu, May 1, 2008	24.15	25.15	24.15	25.06
4014	NASDAQ	CBSH	Wed, Apr 30, 2008	24.31	24.41	24.06	24.22
4013	NASDAQ	CBSH	Tue, Apr 29, 2008	24.56	24.66	24.17	24.33
4012	NASDAQ	CBSH	Mon, Apr 28, 2008	24.45	24.79	24.15	24.66
4011	NASDAQ	CBSH	Fri, Apr 25, 2008	24.36	24.46	23.88	24.36
4010	NASDAQ	CBSH	Thu, Apr 24, 2008	23.45	24.47	23.43	24.36
4009	NASDAQ	CBSH	Wed, Apr 23, 2008	23.64	23.65	23.24	23.37
4008	NASDAQ	CBSH	Tue, Apr 22, 2008	23.14	23.94	23.14	23.65
4007	NASDAQ	CBSH	Mon, Apr 21, 2008	23.82	23.83	23.52	23.59
4006	NASDAQ	CBSH	Fri, Apr 18, 2008	24.28	24.36	23.84	23.86
4005	NASDAQ	CBSH	Thu, Apr 17, 2008	23.50	24.13	23.45	24.06
4004	NASDAQ	CBSH	Wed, Apr 16, 2008	23.00	23.73	23.00	23.72
4003	NASDAQ	CBSH	Tue, Apr 15, 2008	22.55	23.09	22.37	23.03
4002	NASDAQ	CBSH	Mon, Apr 14, 2008	22.76	22.76	22.08	22.27
4001	NASDAQ	CBSH	Fri, Apr 11, 2008	22.66	23.14	22.66	22.66
4000	NASDAQ	CBSH	Thu, Apr 10, 2008	23.04	23.35	22.41	23.00
3999	NASDAQ	CBSH	Wed, Apr 9, 2008	23.22	23.31	22.89	22.91
3998	NASDAQ	CBSH	Tue, Apr 8, 2008	23.51	23.54	23.14	23.22
3997	NASDAQ	CBSH	Mon, Apr 7, 2008	23.52	23.88	23.36	23.57
3996	NASDAQ	CBSH	Fri, Apr 4, 2008	23.96	23.96	23.43	23.45
3995	NASDAQ	CBSH	Thu, Apr 3, 2008	24.01	24.19	23.69	23.85
3994	NASDAQ	CBSH	Wed, Apr 2, 2008	24.09	24.55	23.67	24.10
3993	NASDAQ	CBSH	Tue, Apr 1, 2008	23.29	24.24	23.29	24.24
3992	NASDAQ	CBSH	Mon, Mar 31, 2008	23.36	23.59	23.13	23.40
3991	NASDAQ	CBSH	Fri, Mar 28, 2008	23.70	23.75	23.06	23.18
3990	NASDAQ	CBSH	Thu, Mar 27, 2008	23.81	24.12	23.36	23.43
3989	NASDAQ	CBSH	Wed, Mar 26, 2008	24.12	24.27	23.77	23.78
3988	NASDAQ	CBSH	Tue, Mar 25, 2008	24.50	24.64	24.22	24.43
3987	NASDAQ	CBSH	Mon, Mar 24, 2008	24.22	25.06	24.01	24.51
3986	NASDAQ	CBSH	Thu, Mar 20, 2008	23.77	24.50	23.65	24.50
3985	NASDAQ	CBSH	Wed, Mar 19, 2008	24.01	24.45	23.64	23.65
3984	NASDAQ	CBSH	Tue, Mar 18, 2008	23.49	24.02	23.25	24.00
3983	NASDAQ	CBSH	Mon, Mar 17, 2008	22.42	23.57	22.42	23.31
3982	NASDAQ	CBSH	Fri, Mar 14, 2008	23.73	23.88	23.17	23.38
3981	NASDAQ	CBSH	Thu, Mar 13, 2008	23.41	23.67	22.68	23.57
3980	NASDAQ	CBSH	Wed, Mar 12, 2008	23.64	24.22	23.19	23.20
3979	NASDAQ	CBSH	Tue, Mar 11, 2008	22.39	23.64	22.32	23.64
3978	NASDAQ	CBSH	Mon, Mar 10, 2008	22.62	22.62	22.11	22.15
3977	NASDAQ	CBSH	Fri, Mar 7, 2008	22.03	22.65	21.88	22.47
3976	NASDAQ	CBSH	Thu, Mar 6, 2008	22.54	22.64	22.04	22.04
3975	NASDAQ	CBSH	Wed, Mar 5, 2008	22.98	23.28	22.56	22.60
3974	NASDAQ	CBSH	Tue, Mar 4, 2008	22.59	22.96	22.21	22.91
3973	NASDAQ	CBSH	Mon, Mar 3, 2008	23.25	23.34	22.75	22.87
3972	NASDAQ	CBSH	Fri, Feb 29, 2008	23.61	23.70	23.06	23.19
3971	NASDAQ	CBSH	Thu, Feb 28, 2008	23.99	24.07	23.61	23.73
3970	NASDAQ	CBSH	Wed, Feb 27, 2008	23.94	24.34	23.81	24.23
3969	NASDAQ	CBSH	Tue, Feb 26, 2008	23.93	24.32	23.87	24.06
3968	NASDAQ	CBSH	Mon, Feb 25, 2008	23.93	24.17	23.52	24.14
3967	NASDAQ	CBSH	Fri, Feb 22, 2008	23.48	23.99	23.12	23.99
3966	NASDAQ	CBSH	Thu, Feb 21, 2008	24.11	24.11	23.53	23.55
3965	NASDAQ	CBSH	Wed, Feb 20, 2008	23.52	24.22	23.52	24.05
3964	NASDAQ	CBSH	Tue, Feb 19, 2008	24.10	24.18	23.62	23.70
3963	NASDAQ	CBSH	Fri, Feb 15, 2008	24.86	24.86	23.84	23.96
3962	NASDAQ	CBSH	Thu, Feb 14, 2008	24.45	24.45	24.00	24.05
3961	NASDAQ	CBSH	Wed, Feb 13, 2008	24.21	24.38	24.04	24.31
3960	NASDAQ	CBSH	Tue, Feb 12, 2008	24.35	24.62	23.84	24.12
3959	NASDAQ	CBSH	Mon, Feb 11, 2008	24.20	24.24	23.87	23.87
3958	NASDAQ	CBSH	Fri, Feb 8, 2008	24.04	24.50	23.85	24.24
3957	NASDAQ	CBSH	Thu, Feb 7, 2008	23.86	24.32	23.66	24.18
3956	NASDAQ	CBSH	Wed, Feb 6, 2008	24.15	24.38	23.70	23.83
3955	NASDAQ	CBSH	Tue, Feb 5, 2008	24.31	24.77	23.90	23.95
3954	NASDAQ	CBSH	Mon, Feb 4, 2008	25.32	25.32	24.66	24.68
3953	NASDAQ	CBSH	Fri, Feb 1, 2008	24.91	25.39	24.61	25.31
3952	NASDAQ	CBSH	Thu, Jan 31, 2008	24.02	24.89	23.42	24.73
3951	NASDAQ	CBSH	Wed, Jan 30, 2008	24.47	25.05	24.01	24.17
3950	NASDAQ	CBSH	Tue, Jan 29, 2008	24.12	24.41	23.60	24.39
3949	NASDAQ	CBSH	Mon, Jan 28, 2008	23.50	24.17	23.15	24.09
3948	NASDAQ	CBSH	Fri, Jan 25, 2008	24.22	24.41	23.39	23.50
3947	NASDAQ	CBSH	Thu, Jan 24, 2008	24.15	24.22	23.41	24.01
3946	NASDAQ	CBSH	Wed, Jan 23, 2008	22.07	24.13	22.06	24.08
3945	NASDAQ	CBSH	Tue, Jan 22, 2008	21.37	22.89	21.16	22.32
3944	NASDAQ	CBSH	Fri, Jan 18, 2008	22.00	22.25	21.41	21.86
3943	NASDAQ	CBSH	Thu, Jan 17, 2008	22.51	22.57	21.78	21.85
3942	NASDAQ	CBSH	Wed, Jan 16, 2008	22.64	23.12	22.54	22.61
3941	NASDAQ	CBSH	Tue, Jan 15, 2008	22.99	23.13	22.41	22.70
3940	NASDAQ	CBSH	Mon, Jan 14, 2008	23.33	23.33	22.46	22.80
3939	NASDAQ	CBSH	Fri, Jan 11, 2008	22.86	23.36	22.44	23.01
3938	NASDAQ	CBSH	Thu, Jan 10, 2008	22.54	23.25	22.31	22.89
3937	NASDAQ	CBSH	Wed, Jan 9, 2008	23.08	23.39	22.27	22.84
3936	NASDAQ	CBSH	Tue, Jan 8, 2008	23.97	24.13	23.05	23.05
3935	NASDAQ	CBSH	Mon, Jan 7, 2008	23.56	24.14	23.36	23.85
3934	NASDAQ	CBSH	Fri, Jan 4, 2008	23.85	23.89	23.23	23.52
3933	NASDAQ	CBSH	Thu, Jan 3, 2008	24.47	24.76	24.03	24.03
3932	NASDAQ	CBSH	Wed, Jan 2, 2008	25.04	25.10	24.37	24.55
3931	NASDAQ	CBSH	Mon, Dec 31, 2007	24.67	25.20	24.67	24.98
3930	NASDAQ	CBSH	Fri, Dec 28, 2007	25.06	25.24	24.78	24.83
3929	NASDAQ	CBSH	Thu, Dec 27, 2007	25.20	25.20	24.78	24.78
3928	NASDAQ	CBSH	Wed, Dec 26, 2007	25.29	25.32	24.95	25.20
3927	NASDAQ	CBSH	Mon, Dec 24, 2007	25.10	25.40	25.00	25.21
3926	NASDAQ	CBSH	Fri, Dec 21, 2007	24.59	25.11	24.23	25.11
3925	NASDAQ	CBSH	Thu, Dec 20, 2007	24.24	24.36	23.86	24.30
3924	NASDAQ	CBSH	Wed, Dec 19, 2007	24.14	24.34	23.92	24.16
3923	NASDAQ	CBSH	Tue, Dec 18, 2007	23.84	24.24	23.73	24.18
3922	NASDAQ	CBSH	Mon, Dec 17, 2007	24.05	24.24	23.83	23.83
3921	NASDAQ	CBSH	Fri, Dec 14, 2007	24.43	24.69	24.06	24.07
3920	NASDAQ	CBSH	Thu, Dec 13, 2007	24.04	24.56	23.63	24.53
3919	NASDAQ	CBSH	Wed, Dec 12, 2007	24.78	25.30	23.93	24.21
3918	NASDAQ	CBSH	Tue, Dec 11, 2007	25.73	25.73	24.56	24.60
3917	NASDAQ	CBSH	Mon, Dec 10, 2007	25.50	25.79	25.42	25.74
3916	NASDAQ	CBSH	Fri, Dec 7, 2007	25.53	25.66	25.21	25.25
3915	NASDAQ	CBSH	Thu, Dec 6, 2007	24.99	25.61	24.87	25.57
3914	NASDAQ	CBSH	Wed, Dec 5, 2007	25.13	25.17	24.74	25.11
3913	NASDAQ	CBSH	Tue, Dec 4, 2007	24.78	25.09	24.66	24.86
3912	NASDAQ	CBSH	Mon, Dec 3, 2007	25.20	25.51	24.99	25.06
3911	NASDAQ	CBSH	Fri, Nov 30, 2007	24.97	25.55	24.95	25.24
3910	NASDAQ	CBSH	Thu, Nov 29, 2007	24.90	24.99	24.44	24.78
3909	NASDAQ	CBSH	Wed, Nov 28, 2007	24.40	25.05	24.40	25.05
3908	NASDAQ	CBSH	Tue, Nov 27, 2007	23.66	24.38	23.66	24.19
3907	NASDAQ	CBSH	Mon, Nov 26, 2007	25.75	25.76	24.87	24.87
3906	NASDAQ	CBSH	Fri, Nov 23, 2007	25.11	25.93	25.11	25.66
3905	NASDAQ	CBSH	Wed, Nov 21, 2007	24.80	25.59	24.80	25.17
3904	NASDAQ	CBSH	Tue, Nov 20, 2007	25.23	25.55	24.56	25.07
3903	NASDAQ	CBSH	Mon, Nov 19, 2007	25.74	25.75	25.02	25.15
3902	NASDAQ	CBSH	Fri, Nov 16, 2007	25.71	25.89	25.26	25.76
3901	NASDAQ	CBSH	Thu, Nov 15, 2007	26.25	26.37	25.56	25.66
3900	NASDAQ	CBSH	Wed, Nov 14, 2007	26.90	27.00	26.26	26.34
3899	NASDAQ	CBSH	Tue, Nov 13, 2007	25.95	26.85	25.95	26.85
3898	NASDAQ	CBSH	Mon, Nov 12, 2007	26.07	26.45	25.89	25.95
3897	NASDAQ	CBSH	Fri, Nov 9, 2007	25.46	26.37	25.06	26.15
3896	NASDAQ	CBSH	Thu, Nov 8, 2007	24.64	25.67	24.64	25.65
3895	NASDAQ	CBSH	Wed, Nov 7, 2007	25.18	25.23	24.62	24.64
3894	NASDAQ	CBSH	Tue, Nov 6, 2007	25.11	25.57	24.78	25.56
3893	NASDAQ	CBSH	Mon, Nov 5, 2007	25.01	25.19	24.66	24.99
3892	NASDAQ	CBSH	Fri, Nov 2, 2007	25.67	25.67	24.53	25.12
3891	NASDAQ	CBSH	Thu, Nov 1, 2007	26.12	26.13	25.54	25.61
3890	NASDAQ	CBSH	Wed, Oct 31, 2007	26.21	26.45	25.91	26.27
3889	NASDAQ	CBSH	Tue, Oct 30, 2007	26.17	26.41	25.73	26.17
3888	NASDAQ	CBSH	Mon, Oct 29, 2007	26.14	26.48	26.02	26.22
3887	NASDAQ	CBSH	Fri, Oct 26, 2007	25.61	26.20	25.53	26.20
3886	NASDAQ	CBSH	Thu, Oct 25, 2007	25.21	25.87	25.07	25.43
3885	NASDAQ	CBSH	Wed, Oct 24, 2007	25.12	25.37	24.70	25.35
3884	NASDAQ	CBSH	Tue, Oct 23, 2007	25.26	25.38	25.11	25.32
3883	NASDAQ	CBSH	Mon, Oct 22, 2007	25.04	25.43	24.90	25.16
3882	NASDAQ	CBSH	Fri, Oct 19, 2007	25.08	25.31	24.90	25.11
3881	NASDAQ	CBSH	Thu, Oct 18, 2007	25.21	25.30	24.73	25.19
3880	NASDAQ	CBSH	Wed, Oct 17, 2007	25.58	25.70	25.15	25.36
3879	NASDAQ	CBSH	Tue, Oct 16, 2007	25.60	25.95	25.36	25.55
3878	NASDAQ	CBSH	Mon, Oct 15, 2007	25.85	25.91	25.51	25.78
3877	NASDAQ	CBSH	Fri, Oct 12, 2007	26.27	26.30	25.81	25.86
3876	NASDAQ	CBSH	Thu, Oct 11, 2007	26.37	26.56	26.15	26.30
3875	NASDAQ	CBSH	Wed, Oct 10, 2007	26.24	26.51	25.94	26.43
3874	NASDAQ	CBSH	Tue, Oct 9, 2007	26.39	26.48	26.19	26.44
3873	NASDAQ	CBSH	Mon, Oct 8, 2007	26.56	26.67	26.39	26.40
3872	NASDAQ	CBSH	Fri, Oct 5, 2007	26.36	26.70	26.24	26.63
3871	NASDAQ	CBSH	Thu, Oct 4, 2007	26.24	26.56	26.24	26.33
3870	NASDAQ	CBSH	Wed, Oct 3, 2007	26.19	26.52	26.15	26.27
3869	NASDAQ	CBSH	Tue, Oct 2, 2007	25.95	26.36	25.95	26.32
3868	NASDAQ	CBSH	Mon, Oct 1, 2007	25.55	26.12	25.40	26.02
3867	NASDAQ	CBSH	Fri, Sep 28, 2007	25.52	25.56	25.15	25.55
3866	NASDAQ	CBSH	Thu, Sep 27, 2007	25.66	25.68	25.38	25.56
3865	NASDAQ	CBSH	Wed, Sep 26, 2007	25.45	25.70	25.27	25.51
3864	NASDAQ	CBSH	Tue, Sep 25, 2007	25.53	25.66	25.28	25.30
3863	NASDAQ	CBSH	Mon, Sep 24, 2007	25.78	26.13	25.48	25.56
3862	NASDAQ	CBSH	Fri, Sep 21, 2007	26.00	26.10	25.81	25.81
3861	NASDAQ	CBSH	Thu, Sep 20, 2007	26.24	26.35	25.48	25.95
3860	NASDAQ	CBSH	Wed, Sep 19, 2007	26.41	26.82	26.32	26.40
3859	NASDAQ	CBSH	Tue, Sep 18, 2007	25.54	26.47	25.40	26.47
3858	NASDAQ	CBSH	Mon, Sep 17, 2007	25.61	25.69	25.39	25.49
3857	NASDAQ	CBSH	Fri, Sep 14, 2007	25.19	25.89	25.19	25.69
3856	NASDAQ	CBSH	Thu, Sep 13, 2007	25.40	25.45	25.09	25.37
3855	NASDAQ	CBSH	Wed, Sep 12, 2007	25.40	25.53	25.21	25.30
3854	NASDAQ	CBSH	Tue, Sep 11, 2007	25.21	25.58	25.21	25.38
3853	NASDAQ	CBSH	Mon, Sep 10, 2007	25.55	25.68	25.15	25.40
3852	NASDAQ	CBSH	Fri, Sep 7, 2007	25.61	25.72	25.39	25.56
3851	NASDAQ	CBSH	Thu, Sep 6, 2007	25.61	25.86	25.40	25.86
3850	NASDAQ	CBSH	Wed, Sep 5, 2007	25.95	25.95	25.31	25.48
3849	NASDAQ	CBSH	Tue, Sep 4, 2007	26.08	26.16	25.88	26.08
3848	NASDAQ	CBSH	Fri, Aug 31, 2007	25.85	26.30	25.73	26.00
3847	NASDAQ	CBSH	Thu, Aug 30, 2007	25.79	26.10	25.34	25.73
3846	NASDAQ	CBSH	Wed, Aug 29, 2007	25.70	26.08	25.53	26.01
3845	NASDAQ	CBSH	Tue, Aug 28, 2007	25.81	25.90	25.50	25.56
3844	NASDAQ	CBSH	Mon, Aug 27, 2007	26.33	26.52	26.02	26.03
3843	NASDAQ	CBSH	Fri, Aug 24, 2007	26.44	26.44	25.79	26.44
3842	NASDAQ	CBSH	Thu, Aug 23, 2007	26.85	26.95	26.27	26.37
3841	NASDAQ	CBSH	Wed, Aug 22, 2007	26.67	26.84	26.34	26.84
3840	NASDAQ	CBSH	Tue, Aug 21, 2007	25.93	26.68	25.91	26.41
3839	NASDAQ	CBSH	Mon, Aug 20, 2007	26.56	26.58	25.77	26.03
3838	NASDAQ	CBSH	Fri, Aug 17, 2007	26.21	26.77	26.10	26.59
3837	NASDAQ	CBSH	Thu, Aug 16, 2007	25.12	26.31	25.07	26.20
3836	NASDAQ	CBSH	Wed, Aug 15, 2007	24.95	25.55	24.76	25.20
3835	NASDAQ	CBSH	Tue, Aug 14, 2007	25.14	25.31	24.70	25.04
3834	NASDAQ	CBSH	Mon, Aug 13, 2007	24.76	25.29	24.72	25.19
3833	NASDAQ	CBSH	Fri, Aug 10, 2007	24.85	25.09	24.22	24.66
3832	NASDAQ	CBSH	Thu, Aug 9, 2007	25.67	25.97	24.88	25.07
3831	NASDAQ	CBSH	Wed, Aug 8, 2007	25.39	26.41	25.39	25.90
3830	NASDAQ	CBSH	Tue, Aug 7, 2007	25.01	25.68	24.88	25.41
3829	NASDAQ	CBSH	Mon, Aug 6, 2007	24.42	25.16	24.10	25.14
3828	NASDAQ	CBSH	Fri, Aug 3, 2007	24.82	24.99	24.22	24.22
3827	NASDAQ	CBSH	Thu, Aug 2, 2007	24.83	25.22	24.81	24.88
3826	NASDAQ	CBSH	Wed, Aug 1, 2007	24.67	24.89	24.29	24.86
3825	NASDAQ	CBSH	Tue, Jul 31, 2007	25.17	25.31	24.75	24.75
3824	NASDAQ	CBSH	Mon, Jul 30, 2007	24.90	25.17	24.50	25.02
3823	NASDAQ	CBSH	Fri, Jul 27, 2007	24.73	25.14	24.58	24.86
3822	NASDAQ	CBSH	Thu, Jul 26, 2007	25.07	25.07	24.54	24.81
3821	NASDAQ	CBSH	Wed, Jul 25, 2007	25.05	25.38	25.00	25.21
3820	NASDAQ	CBSH	Tue, Jul 24, 2007	25.38	25.43	24.87	24.98
3819	NASDAQ	CBSH	Mon, Jul 23, 2007	25.46	25.59	25.41	25.47
3818	NASDAQ	CBSH	Fri, Jul 20, 2007	25.66	25.68	25.31	25.46
3817	NASDAQ	CBSH	Thu, Jul 19, 2007	25.78	25.91	25.52	25.67
3816	NASDAQ	CBSH	Wed, Jul 18, 2007	26.05	26.13	25.48	25.74
3815	NASDAQ	CBSH	Tue, Jul 17, 2007	26.19	26.27	26.12	26.12
3814	NASDAQ	CBSH	Mon, Jul 16, 2007	25.40	26.39	25.40	26.25
3813	NASDAQ	CBSH	Fri, Jul 13, 2007	25.34	25.51	25.13	25.41
3812	NASDAQ	CBSH	Thu, Jul 12, 2007	24.75	25.41	24.72	25.31
3811	NASDAQ	CBSH	Wed, Jul 11, 2007	24.66	24.82	24.55	24.74
3810	NASDAQ	CBSH	Tue, Jul 10, 2007	25.11	25.12	24.70	24.74
3809	NASDAQ	CBSH	Mon, Jul 9, 2007	25.21	25.30	25.11	25.13
3808	NASDAQ	CBSH	Fri, Jul 6, 2007	25.25	25.35	25.17	25.27
3807	NASDAQ	CBSH	Thu, Jul 5, 2007	25.42	25.50	25.16	25.22
3806	NASDAQ	CBSH	Tue, Jul 3, 2007	25.42	25.55	25.36	25.48
3805	NASDAQ	CBSH	Mon, Jul 2, 2007	25.30	25.45	25.19	25.39
3804	NASDAQ	CBSH	Fri, Jun 29, 2007	25.19	25.31	24.87	25.22
3803	NASDAQ	CBSH	Thu, Jun 28, 2007	25.48	25.48	25.13	25.14
3802	NASDAQ	CBSH	Wed, Jun 27, 2007	25.28	25.45	25.12	25.42
3801	NASDAQ	CBSH	Tue, Jun 26, 2007	25.13	25.42	25.04	25.29
3800	NASDAQ	CBSH	Mon, Jun 25, 2007	25.11	25.36	25.00	25.05
3799	NASDAQ	CBSH	Fri, Jun 22, 2007	25.55	25.55	25.11	25.11
3798	NASDAQ	CBSH	Thu, Jun 21, 2007	25.56	25.68	25.40	25.47
3797	NASDAQ	CBSH	Wed, Jun 20, 2007	25.89	25.95	25.56	25.60
3796	NASDAQ	CBSH	Tue, Jun 19, 2007	25.84	25.99	25.79	25.88
3795	NASDAQ	CBSH	Mon, Jun 18, 2007	25.89	25.99	25.85	25.89
3794	NASDAQ	CBSH	Fri, Jun 15, 2007	25.90	26.06	25.89	25.92
3793	NASDAQ	CBSH	Thu, Jun 14, 2007	26.02	26.07	25.81	25.83
3792	NASDAQ	CBSH	Wed, Jun 13, 2007	25.75	26.01	25.66	26.01
3791	NASDAQ	CBSH	Tue, Jun 12, 2007	25.85	25.92	25.60	25.61
3790	NASDAQ	CBSH	Mon, Jun 11, 2007	25.61	25.98	25.61	25.90
3789	NASDAQ	CBSH	Fri, Jun 8, 2007	25.50	25.82	25.50	25.75
3788	NASDAQ	CBSH	Thu, Jun 7, 2007	25.94	25.94	25.40	25.50
3787	NASDAQ	CBSH	Wed, Jun 6, 2007	26.00	26.00	25.80	25.90
3786	NASDAQ	CBSH	Tue, Jun 5, 2007	26.33	26.34	26.03	26.06
3785	NASDAQ	CBSH	Mon, Jun 4, 2007	26.44	26.47	26.35	26.46
3784	NASDAQ	CBSH	Fri, Jun 1, 2007	26.25	26.50	26.25	26.42
3783	NASDAQ	CBSH	Thu, May 31, 2007	26.27	26.42	26.15	26.28
3782	NASDAQ	CBSH	Wed, May 30, 2007	26.15	26.32	26.01	26.28
3781	NASDAQ	CBSH	Tue, May 29, 2007	26.31	26.38	26.22	26.25
3780	NASDAQ	CBSH	Fri, May 25, 2007	26.19	26.29	26.15	26.24
3779	NASDAQ	CBSH	Thu, May 24, 2007	26.28	26.39	26.17	26.19
3778	NASDAQ	CBSH	Wed, May 23, 2007	26.45	26.48	26.31	26.35
3777	NASDAQ	CBSH	Tue, May 22, 2007	26.19	26.52	26.19	26.46
3776	NASDAQ	CBSH	Mon, May 21, 2007	26.29	26.36	26.23	26.28
3775	NASDAQ	CBSH	Fri, May 18, 2007	26.42	26.42	26.32	26.36
3774	NASDAQ	CBSH	Thu, May 17, 2007	26.40	26.51	26.37	26.41
3773	NASDAQ	CBSH	Wed, May 16, 2007	26.44	26.50	26.34	26.48
3772	NASDAQ	CBSH	Tue, May 15, 2007	26.54	26.62	26.38	26.42
3771	NASDAQ	CBSH	Mon, May 14, 2007	26.64	26.70	26.49	26.54
3770	NASDAQ	CBSH	Fri, May 11, 2007	26.62	26.69	26.42	26.65
3769	NASDAQ	CBSH	Thu, May 10, 2007	26.82	26.82	26.57	26.60
3768	NASDAQ	CBSH	Wed, May 9, 2007	26.77	26.95	26.67	26.86
3767	NASDAQ	CBSH	Tue, May 8, 2007	26.87	26.92	26.61	26.75
3766	NASDAQ	CBSH	Mon, May 7, 2007	26.96	27.05	26.80	26.87
3765	NASDAQ	CBSH	Fri, May 4, 2007	26.88	27.07	26.82	27.00
3764	NASDAQ	CBSH	Thu, May 3, 2007	26.70	26.93	26.69	26.89
3763	NASDAQ	CBSH	Wed, May 2, 2007	26.56	26.73	26.48	26.69
3762	NASDAQ	CBSH	Tue, May 1, 2007	26.33	26.59	26.33	26.49
3761	NASDAQ	CBSH	Mon, Apr 30, 2007	26.56	26.59	26.35	26.36
3760	NASDAQ	CBSH	Fri, Apr 27, 2007	26.48	26.62	26.41	26.58
3759	NASDAQ	CBSH	Thu, Apr 26, 2007	26.53	26.62	26.34	26.55
3758	NASDAQ	CBSH	Wed, Apr 25, 2007	26.41	26.63	26.38	26.54
3757	NASDAQ	CBSH	Tue, Apr 24, 2007	26.36	26.45	26.20	26.39
3756	NASDAQ	CBSH	Mon, Apr 23, 2007	26.47	26.48	26.34	26.39
3755	NASDAQ	CBSH	Fri, Apr 20, 2007	26.53	26.59	26.33	26.51
3754	NASDAQ	CBSH	Thu, Apr 19, 2007	26.43	26.52	26.17	26.51
3753	NASDAQ	CBSH	Wed, Apr 18, 2007	26.48	26.63	26.48	26.49
3752	NASDAQ	CBSH	Tue, Apr 17, 2007	26.56	26.61	26.32	26.56
3751	NASDAQ	CBSH	Mon, Apr 16, 2007	26.37	26.72	26.37	26.49
3750	NASDAQ	CBSH	Fri, Apr 13, 2007	26.42	26.56	26.30	26.37
3749	NASDAQ	CBSH	Thu, Apr 12, 2007	26.68	26.76	26.27	26.52
3748	NASDAQ	CBSH	Wed, Apr 11, 2007	26.73	26.81	26.64	26.67
3747	NASDAQ	CBSH	Tue, Apr 10, 2007	26.79	26.88	26.73	26.78
3746	NASDAQ	CBSH	Mon, Apr 9, 2007	26.81	26.87	26.68	26.82
3745	NASDAQ	CBSH	Thu, Apr 5, 2007	26.73	26.85	26.73	26.85
3744	NASDAQ	CBSH	Wed, Apr 4, 2007	26.91	26.95	26.73	26.77
3743	NASDAQ	CBSH	Tue, Apr 3, 2007	26.80	27.24	26.74	26.98
3742	NASDAQ	CBSH	Mon, Apr 2, 2007	26.91	26.96	26.67	26.81
3741	NASDAQ	CBSH	Fri, Mar 30, 2007	26.97	27.06	26.68	26.90
3740	NASDAQ	CBSH	Thu, Mar 29, 2007	27.03	27.15	26.85	27.03
3739	NASDAQ	CBSH	Wed, Mar 28, 2007	27.09	27.09	26.77	26.92
3738	NASDAQ	CBSH	Tue, Mar 27, 2007	27.26	27.34	27.05	27.08
3737	NASDAQ	CBSH	Mon, Mar 26, 2007	27.32	27.40	26.98	27.37
3736	NASDAQ	CBSH	Fri, Mar 23, 2007	27.31	27.41	27.24	27.34
3735	NASDAQ	CBSH	Thu, Mar 22, 2007	27.59	27.60	27.34	27.37
3734	NASDAQ	CBSH	Wed, Mar 21, 2007	27.03	27.77	27.00	27.65
3733	NASDAQ	CBSH	Tue, Mar 20, 2007	26.93	27.08	26.88	26.99
3732	NASDAQ	CBSH	Mon, Mar 19, 2007	26.74	26.95	26.73	26.92
3731	NASDAQ	CBSH	Fri, Mar 16, 2007	26.83	26.97	26.67	26.71
3730	NASDAQ	CBSH	Thu, Mar 15, 2007	26.52	26.94	26.52	26.88
3729	NASDAQ	CBSH	Wed, Mar 14, 2007	26.59	26.64	25.94	26.58
3728	NASDAQ	CBSH	Tue, Mar 13, 2007	27.29	27.29	26.54	26.63
3727	NASDAQ	CBSH	Mon, Mar 12, 2007	27.50	27.50	27.35	27.38
3726	NASDAQ	CBSH	Fri, Mar 9, 2007	27.41	27.79	27.34	27.50
3725	NASDAQ	CBSH	Thu, Mar 8, 2007	27.16	27.40	27.12	27.40
3724	NASDAQ	CBSH	Wed, Mar 7, 2007	27.22	27.26	27.01	27.01
3723	NASDAQ	CBSH	Tue, Mar 6, 2007	27.02	27.41	27.00	27.32
3722	NASDAQ	CBSH	Mon, Mar 5, 2007	27.35	27.35	27.09	27.09
3721	NASDAQ	CBSH	Fri, Mar 2, 2007	27.42	27.50	27.31	27.41
3720	NASDAQ	CBSH	Thu, Mar 1, 2007	27.41	27.64	27.17	27.49
3719	NASDAQ	CBSH	Wed, Feb 28, 2007	27.56	27.71	27.37	27.54
3718	NASDAQ	CBSH	Tue, Feb 27, 2007	27.76	27.76	27.52	27.59
3717	NASDAQ	CBSH	Mon, Feb 26, 2007	28.04	28.08	27.77	27.85
3716	NASDAQ	CBSH	Fri, Feb 23, 2007	28.21	28.21	27.93	28.04
3715	NASDAQ	CBSH	Thu, Feb 22, 2007	28.18	28.27	28.13	28.24
3714	NASDAQ	CBSH	Wed, Feb 21, 2007	28.23	28.23	28.11	28.20
3713	NASDAQ	CBSH	Tue, Feb 20, 2007	28.11	28.22	28.04	28.21
3712	NASDAQ	CBSH	Fri, Feb 16, 2007	28.04	28.18	28.04	28.16
3711	NASDAQ	CBSH	Thu, Feb 15, 2007	28.21	28.21	27.95	28.08
3710	NASDAQ	CBSH	Wed, Feb 14, 2007	28.02	28.25	28.02	28.15
3709	NASDAQ	CBSH	Tue, Feb 13, 2007	27.94	28.06	27.84	28.03
3708	NASDAQ	CBSH	Mon, Feb 12, 2007	27.89	27.99	27.86	27.88
3707	NASDAQ	CBSH	Fri, Feb 9, 2007	27.95	28.05	27.90	27.96
3706	NASDAQ	CBSH	Thu, Feb 8, 2007	27.90	28.05	27.90	27.99
3705	NASDAQ	CBSH	Wed, Feb 7, 2007	27.91	28.06	27.84	28.01
3704	NASDAQ	CBSH	Tue, Feb 6, 2007	27.83	27.98	27.80	27.96
3703	NASDAQ	CBSH	Mon, Feb 5, 2007	27.69	27.88	27.63	27.88
3702	NASDAQ	CBSH	Fri, Feb 2, 2007	27.37	27.66	27.37	27.65
3701	NASDAQ	CBSH	Thu, Feb 1, 2007	27.33	27.50	27.25	27.43
3700	NASDAQ	CBSH	Wed, Jan 31, 2007	27.21	27.38	27.17	27.35
3699	NASDAQ	CBSH	Tue, Jan 30, 2007	27.26	27.28	27.12	27.28
3698	NASDAQ	CBSH	Mon, Jan 29, 2007	27.08	27.29	27.06	27.24
3697	NASDAQ	CBSH	Fri, Jan 26, 2007	27.05	27.12	26.98	27.12
3696	NASDAQ	CBSH	Thu, Jan 25, 2007	27.11	27.23	27.01	27.09
3695	NASDAQ	CBSH	Wed, Jan 24, 2007	27.07	27.19	27.00	27.18
3694	NASDAQ	CBSH	Tue, Jan 23, 2007	27.10	27.13	27.00	27.07
3693	NASDAQ	CBSH	Mon, Jan 22, 2007	27.16	27.22	26.96	27.08
3692	NASDAQ	CBSH	Fri, Jan 19, 2007	27.02	27.19	26.83	27.16
3691	NASDAQ	CBSH	Thu, Jan 18, 2007	26.92	27.25	26.91	26.96
3690	NASDAQ	CBSH	Wed, Jan 17, 2007	26.77	27.17	26.73	26.89
3689	NASDAQ	CBSH	Tue, Jan 16, 2007	26.49	26.95	26.44	26.76
3688	NASDAQ	CBSH	Fri, Jan 12, 2007	26.63	26.77	26.52	26.56
3687	NASDAQ	CBSH	Thu, Jan 11, 2007	26.66	26.84	26.61	26.70
3686	NASDAQ	CBSH	Wed, Jan 10, 2007	26.48	26.71	26.34	26.63
3685	NASDAQ	CBSH	Tue, Jan 9, 2007	26.63	26.72	26.37	26.55
3684	NASDAQ	CBSH	Mon, Jan 8, 2007	26.63	26.71	26.54	26.63
3683	NASDAQ	CBSH	Fri, Jan 5, 2007	26.87	26.94	26.59	26.68
3682	NASDAQ	CBSH	Thu, Jan 4, 2007	26.86	27.04	26.73	26.92
3681	NASDAQ	CBSH	Wed, Jan 3, 2007	26.89	27.15	26.75	26.91
3680	NASDAQ	CBSH	Fri, Dec 29, 2006	27.07	27.13	26.86	26.96
3679	NASDAQ	CBSH	Thu, Dec 28, 2006	27.24	27.27	27.05	27.12
3678	NASDAQ	CBSH	Wed, Dec 27, 2006	27.15	27.29	27.15	27.25
3677	NASDAQ	CBSH	Tue, Dec 26, 2006	26.83	27.16	26.83	27.14
3676	NASDAQ	CBSH	Fri, Dec 22, 2006	26.98	26.99	26.81	26.88
3675	NASDAQ	CBSH	Thu, Dec 21, 2006	27.06	27.11	26.88	26.90
3674	NASDAQ	CBSH	Wed, Dec 20, 2006	27.00	27.17	26.98	27.00
3673	NASDAQ	CBSH	Tue, Dec 19, 2006	27.03	27.11	26.96	27.07
3672	NASDAQ	CBSH	Mon, Dec 18, 2006	26.99	27.13	26.92	27.00
3671	NASDAQ	CBSH	Fri, Dec 15, 2006	27.15	27.17	27.03	27.03
3670	NASDAQ	CBSH	Thu, Dec 14, 2006	27.08	27.18	26.98	27.13
3669	NASDAQ	CBSH	Wed, Dec 13, 2006	26.98	27.04	26.97	27.01
3668	NASDAQ	CBSH	Tue, Dec 12, 2006	27.00	27.01	26.80	26.99
3667	NASDAQ	CBSH	Mon, Dec 11, 2006	26.90	27.05	26.88	26.93
3666	NASDAQ	CBSH	Fri, Dec 8, 2006	26.92	27.00	26.78	26.93
3665	NASDAQ	CBSH	Thu, Dec 7, 2006	26.99	27.09	26.83	26.87
3664	NASDAQ	CBSH	Wed, Dec 6, 2006	27.03	27.08	26.96	27.03
3663	NASDAQ	CBSH	Tue, Dec 5, 2006	27.05	27.20	27.01	27.11
3662	NASDAQ	CBSH	Mon, Dec 4, 2006	26.91	27.14	26.91	27.06
3661	NASDAQ	CBSH	Fri, Dec 1, 2006	27.05	27.07	26.83	26.97
3660	NASDAQ	CBSH	Thu, Nov 30, 2006	27.11	27.19	26.98	27.06
3659	NASDAQ	CBSH	Wed, Nov 29, 2006	26.98	27.18	26.95	27.17
3658	NASDAQ	CBSH	Tue, Nov 28, 2006	26.62	26.97	26.60	26.72
3657	NASDAQ	CBSH	Mon, Nov 27, 2006	28.13	28.18	26.56	26.65
3656	NASDAQ	CBSH	Fri, Nov 24, 2006	28.37	28.50	28.27	28.49
3655	NASDAQ	CBSH	Wed, Nov 22, 2006	28.39	28.50	28.36	28.38
3654	NASDAQ	CBSH	Tue, Nov 21, 2006	28.35	28.39	28.24	28.39
3653	NASDAQ	CBSH	Mon, Nov 20, 2006	28.25	28.44	28.20	28.43
3652	NASDAQ	CBSH	Fri, Nov 17, 2006	28.29	28.35	28.18	28.35
3651	NASDAQ	CBSH	Thu, Nov 16, 2006	28.18	28.38	28.04	28.38
3650	NASDAQ	CBSH	Wed, Nov 15, 2006	28.06	28.25	28.04	28.18
3649	NASDAQ	CBSH	Tue, Nov 14, 2006	27.95	28.14	27.87	28.14
3648	NASDAQ	CBSH	Mon, Nov 13, 2006	27.94	28.08	27.88	27.95
3647	NASDAQ	CBSH	Fri, Nov 10, 2006	27.86	27.98	27.79	27.98
3646	NASDAQ	CBSH	Thu, Nov 9, 2006	27.96	27.96	27.78	27.84
3645	NASDAQ	CBSH	Wed, Nov 8, 2006	27.88	28.09	27.74	28.08
3644	NASDAQ	CBSH	Tue, Nov 7, 2006	27.81	28.01	27.66	27.90
3643	NASDAQ	CBSH	Mon, Nov 6, 2006	27.49	27.84	27.48	27.76
3642	NASDAQ	CBSH	Fri, Nov 3, 2006	27.56	27.69	27.35	27.56
3641	NASDAQ	CBSH	Thu, Nov 2, 2006	27.39	27.52	27.26	27.46
3640	NASDAQ	CBSH	Wed, Nov 1, 2006	27.63	27.66	27.35	27.41
3639	NASDAQ	CBSH	Tue, Oct 31, 2006	27.47	27.67	27.32	27.57
3638	NASDAQ	CBSH	Mon, Oct 30, 2006	27.20	27.67	27.20	27.53
3637	NASDAQ	CBSH	Fri, Oct 27, 2006	27.20	27.35	27.20	27.30
3636	NASDAQ	CBSH	Thu, Oct 26, 2006	26.97	27.30	26.91	27.28
3635	NASDAQ	CBSH	Wed, Oct 25, 2006	26.89	27.02	26.87	26.98
3634	NASDAQ	CBSH	Tue, Oct 24, 2006	26.99	26.99	26.82	26.96
3633	NASDAQ	CBSH	Mon, Oct 23, 2006	26.85	27.11	26.81	27.07
3632	NASDAQ	CBSH	Fri, Oct 20, 2006	27.00	27.00	26.76	26.84
3631	NASDAQ	CBSH	Thu, Oct 19, 2006	27.02	27.05	26.66	27.05
3630	NASDAQ	CBSH	Wed, Oct 18, 2006	27.39	27.44	27.03	27.05
3629	NASDAQ	CBSH	Tue, Oct 17, 2006	27.80	27.80	27.21	27.29
3628	NASDAQ	CBSH	Mon, Oct 16, 2006	27.80	27.91	27.60	27.90
3627	NASDAQ	CBSH	Fri, Oct 13, 2006	27.74	27.88	27.63	27.83
3626	NASDAQ	CBSH	Thu, Oct 12, 2006	27.47	27.72	27.47	27.69
3625	NASDAQ	CBSH	Wed, Oct 11, 2006	27.76	27.78	27.44	27.47
3624	NASDAQ	CBSH	Tue, Oct 10, 2006	27.76	27.93	27.76	27.84
3623	NASDAQ	CBSH	Mon, Oct 9, 2006	27.76	27.88	27.76	27.81
3622	NASDAQ	CBSH	Fri, Oct 6, 2006	27.77	27.84	27.77	27.81
3621	NASDAQ	CBSH	Thu, Oct 5, 2006	27.86	27.94	27.78	27.83
3620	NASDAQ	CBSH	Wed, Oct 4, 2006	27.80	27.99	27.77	27.99
3619	NASDAQ	CBSH	Tue, Oct 3, 2006	27.83	27.89	27.70	27.89
3618	NASDAQ	CBSH	Mon, Oct 2, 2006	28.13	28.15	27.72	27.86
3617	NASDAQ	CBSH	Fri, Sep 29, 2006	28.20	28.27	28.06	28.16
3616	NASDAQ	CBSH	Thu, Sep 28, 2006	28.17	28.21	28.02	28.10
3615	NASDAQ	CBSH	Wed, Sep 27, 2006	28.24	28.29	28.03	28.09
3614	NASDAQ	CBSH	Tue, Sep 26, 2006	28.14	28.24	27.94	28.20
3613	NASDAQ	CBSH	Mon, Sep 25, 2006	27.91	28.24	27.79	28.23
3612	NASDAQ	CBSH	Fri, Sep 22, 2006	28.06	28.06	27.76	27.92
3611	NASDAQ	CBSH	Thu, Sep 21, 2006	28.23	28.26	27.88	28.02
3610	NASDAQ	CBSH	Wed, Sep 20, 2006	28.06	28.33	27.96	28.27
3609	NASDAQ	CBSH	Tue, Sep 19, 2006	28.06	28.11	27.85	27.98
3608	NASDAQ	CBSH	Mon, Sep 18, 2006	27.98	28.24	27.98	28.07
3607	NASDAQ	CBSH	Fri, Sep 15, 2006	28.24	28.28	27.97	28.11
3606	NASDAQ	CBSH	Thu, Sep 14, 2006	27.93	28.20	27.73	28.18
3605	NASDAQ	CBSH	Wed, Sep 13, 2006	27.90	28.09	27.76	28.06
3604	NASDAQ	CBSH	Tue, Sep 12, 2006	27.63	28.00	27.59	28.00
3603	NASDAQ	CBSH	Mon, Sep 11, 2006	27.45	27.69	27.44	27.69
3602	NASDAQ	CBSH	Fri, Sep 8, 2006	27.81	27.94	27.69	27.88
3601	NASDAQ	CBSH	Thu, Sep 7, 2006	27.90	27.98	27.72	27.78
3600	NASDAQ	CBSH	Wed, Sep 6, 2006	27.90	28.04	27.87	27.89
3599	NASDAQ	CBSH	Tue, Sep 5, 2006	27.83	28.07	27.83	28.00
3598	NASDAQ	CBSH	Fri, Sep 1, 2006	27.84	27.95	27.79	27.90
3597	NASDAQ	CBSH	Thu, Aug 31, 2006	27.77	27.91	27.72	27.91
3596	NASDAQ	CBSH	Wed, Aug 30, 2006	27.83	27.94	27.73	27.79
3595	NASDAQ	CBSH	Tue, Aug 29, 2006	27.48	27.83	27.42	27.80
3594	NASDAQ	CBSH	Mon, Aug 28, 2006	27.46	27.61	27.43	27.52
3593	NASDAQ	CBSH	Fri, Aug 25, 2006	27.51	27.59	27.30	27.52
3592	NASDAQ	CBSH	Thu, Aug 24, 2006	27.64	27.64	27.47	27.56
3591	NASDAQ	CBSH	Wed, Aug 23, 2006	27.64	27.80	27.47	27.55
3590	NASDAQ	CBSH	Tue, Aug 22, 2006	27.65	27.74	27.54	27.69
3589	NASDAQ	CBSH	Mon, Aug 21, 2006	27.66	27.69	27.48	27.62
3588	NASDAQ	CBSH	Fri, Aug 18, 2006	27.79	27.88	27.72	27.82
3587	NASDAQ	CBSH	Thu, Aug 17, 2006	27.96	28.11	27.69	27.87
3586	NASDAQ	CBSH	Wed, Aug 16, 2006	27.93	28.11	27.90	28.10
3585	NASDAQ	CBSH	Tue, Aug 15, 2006	27.73	28.02	27.73	27.96
3584	NASDAQ	CBSH	Mon, Aug 14, 2006	27.84	27.90	27.57	27.70
3583	NASDAQ	CBSH	Fri, Aug 11, 2006	27.79	28.07	27.57	27.72
3582	NASDAQ	CBSH	Thu, Aug 10, 2006	27.56	27.88	27.56	27.84
3581	NASDAQ	CBSH	Wed, Aug 9, 2006	27.99	28.05	27.60	27.65
3580	NASDAQ	CBSH	Tue, Aug 8, 2006	28.23	28.40	27.90	28.01
3579	NASDAQ	CBSH	Mon, Aug 7, 2006	28.26	28.30	28.00	28.12
3578	NASDAQ	CBSH	Fri, Aug 4, 2006	28.40	28.54	28.28	28.35
3577	NASDAQ	CBSH	Thu, Aug 3, 2006	28.02	28.40	27.94	28.38
3576	NASDAQ	CBSH	Wed, Aug 2, 2006	28.14	28.33	27.98	28.18
3575	NASDAQ	CBSH	Tue, Aug 1, 2006	28.23	28.29	27.98	28.09
3574	NASDAQ	CBSH	Mon, Jul 31, 2006	28.42	28.52	28.11	28.33
3573	NASDAQ	CBSH	Fri, Jul 28, 2006	28.05	28.51	28.05	28.40
3572	NASDAQ	CBSH	Thu, Jul 27, 2006	28.06	28.15	27.81	28.14
3571	NASDAQ	CBSH	Wed, Jul 26, 2006	27.75	28.09	27.75	28.08
3570	NASDAQ	CBSH	Tue, Jul 25, 2006	27.72	27.98	27.64	27.79
3569	NASDAQ	CBSH	Mon, Jul 24, 2006	27.34	27.81	27.34	27.81
3568	NASDAQ	CBSH	Fri, Jul 21, 2006	27.36	27.54	27.18	27.38
3567	NASDAQ	CBSH	Thu, Jul 20, 2006	27.89	28.00	27.39	27.46
3566	NASDAQ	CBSH	Wed, Jul 19, 2006	27.07	27.96	27.07	27.94
3565	NASDAQ	CBSH	Tue, Jul 18, 2006	27.43	27.82	27.15	27.17
3564	NASDAQ	CBSH	Mon, Jul 17, 2006	27.67	27.79	27.39	27.45
3563	NASDAQ	CBSH	Fri, Jul 14, 2006	27.57	27.78	27.41	27.76
3562	NASDAQ	CBSH	Thu, Jul 13, 2006	27.62	27.71	27.51	27.62
3561	NASDAQ	CBSH	Wed, Jul 12, 2006	27.45	27.89	27.45	27.72
3560	NASDAQ	CBSH	Tue, Jul 11, 2006	27.40	27.46	27.13	27.40
3559	NASDAQ	CBSH	Mon, Jul 10, 2006	27.34	27.52	27.30	27.47
3558	NASDAQ	CBSH	Fri, Jul 7, 2006	27.59	27.66	27.18	27.21
3557	NASDAQ	CBSH	Thu, Jul 6, 2006	27.76	27.89	27.49	27.69
3556	NASDAQ	CBSH	Wed, Jul 5, 2006	28.01	28.35	27.65	27.75
3555	NASDAQ	CBSH	Mon, Jul 3, 2006	27.86	28.20	27.84	28.20
3554	NASDAQ	CBSH	Fri, Jun 30, 2006	28.54	28.54	27.87	27.87
3553	NASDAQ	CBSH	Thu, Jun 29, 2006	27.70	28.52	27.62	28.52
3552	NASDAQ	CBSH	Wed, Jun 28, 2006	27.75	27.80	27.47	27.69
3551	NASDAQ	CBSH	Tue, Jun 27, 2006	28.01	28.08	27.64	27.66
3550	NASDAQ	CBSH	Mon, Jun 26, 2006	27.84	27.97	27.74	27.96
3549	NASDAQ	CBSH	Fri, Jun 23, 2006	28.04	28.04	27.67	27.78
3548	NASDAQ	CBSH	Thu, Jun 22, 2006	28.25	28.42	28.04	28.15
3547	NASDAQ	CBSH	Wed, Jun 21, 2006	28.34	28.46	28.15	28.15
3546	NASDAQ	CBSH	Tue, Jun 20, 2006	28.35	28.44	28.28	28.29
3545	NASDAQ	CBSH	Mon, Jun 19, 2006	28.33	28.52	28.25	28.39
3544	NASDAQ	CBSH	Fri, Jun 16, 2006	28.48	28.58	28.37	28.38
3543	NASDAQ	CBSH	Thu, Jun 15, 2006	28.01	28.60	28.01	28.54
3542	NASDAQ	CBSH	Wed, Jun 14, 2006	27.99	28.10	27.73	27.94
3541	NASDAQ	CBSH	Tue, Jun 13, 2006	28.40	28.43	27.99	28.04
3540	NASDAQ	CBSH	Mon, Jun 12, 2006	28.66	28.66	28.35	28.43
3539	NASDAQ	CBSH	Fri, Jun 9, 2006	28.63	28.72	28.46	28.60
3538	NASDAQ	CBSH	Thu, Jun 8, 2006	28.42	28.62	28.21	28.58
3537	NASDAQ	CBSH	Wed, Jun 7, 2006	28.31	28.57	28.30	28.42
3536	NASDAQ	CBSH	Tue, Jun 6, 2006	28.28	28.53	28.27	28.35
3535	NASDAQ	CBSH	Mon, Jun 5, 2006	28.81	28.86	28.34	28.39
3534	NASDAQ	CBSH	Fri, Jun 2, 2006	29.09	29.22	28.84	28.94
3533	NASDAQ	CBSH	Thu, Jun 1, 2006	28.69	29.09	28.65	29.08
3532	NASDAQ	CBSH	Wed, May 31, 2006	28.54	28.79	28.49	28.79
3531	NASDAQ	CBSH	Tue, May 30, 2006	28.29	28.53	28.01	28.32
3530	NASDAQ	CBSH	Fri, May 26, 2006	28.12	28.44	28.11	28.44
3529	NASDAQ	CBSH	Thu, May 25, 2006	27.84	28.21	27.84	28.20
3528	NASDAQ	CBSH	Wed, May 24, 2006	27.93	28.21	27.69	27.81
3527	NASDAQ	CBSH	Tue, May 23, 2006	28.21	28.40	27.94	27.94
3526	NASDAQ	CBSH	Mon, May 22, 2006	27.99	28.43	27.96	28.31
3525	NASDAQ	CBSH	Fri, May 19, 2006	28.12	28.45	28.04	28.07
3524	NASDAQ	CBSH	Thu, May 18, 2006	28.45	28.63	28.11	28.11
3523	NASDAQ	CBSH	Wed, May 17, 2006	28.82	28.87	28.46	28.53
3522	NASDAQ	CBSH	Tue, May 16, 2006	29.05	29.07	28.91	29.01
3521	NASDAQ	CBSH	Mon, May 15, 2006	28.82	29.07	28.82	28.96
3520	NASDAQ	CBSH	Fri, May 12, 2006	28.66	29.05	28.65	28.97
3519	NASDAQ	CBSH	Thu, May 11, 2006	29.08	29.08	28.68	28.72
3518	NASDAQ	CBSH	Wed, May 10, 2006	29.26	29.38	28.98	29.03
3517	NASDAQ	CBSH	Tue, May 9, 2006	29.35	29.41	29.19	29.32
3516	NASDAQ	CBSH	Mon, May 8, 2006	29.46	29.62	29.34	29.42
3515	NASDAQ	CBSH	Fri, May 5, 2006	29.19	29.57	29.17	29.57
3514	NASDAQ	CBSH	Thu, May 4, 2006	28.95	29.23	28.95	29.18
3513	NASDAQ	CBSH	Wed, May 3, 2006	29.09	29.09	28.91	29.00
3512	NASDAQ	CBSH	Tue, May 2, 2006	28.70	29.07	28.70	29.06
3511	NASDAQ	CBSH	Mon, May 1, 2006	29.03	29.29	28.68	28.74
3510	NASDAQ	CBSH	Fri, Apr 28, 2006	28.97	29.16	28.91	29.09
3509	NASDAQ	CBSH	Thu, Apr 27, 2006	28.56	29.01	28.54	28.96
3508	NASDAQ	CBSH	Wed, Apr 26, 2006	28.27	28.73	28.27	28.59
3507	NASDAQ	CBSH	Tue, Apr 25, 2006	28.51	28.57	28.19	28.37
3506	NASDAQ	CBSH	Mon, Apr 24, 2006	28.57	28.63	28.24	28.59
3505	NASDAQ	CBSH	Fri, Apr 21, 2006	28.76	28.79	28.54	28.60
3504	NASDAQ	CBSH	Thu, Apr 20, 2006	28.81	28.90	28.69	28.81
3503	NASDAQ	CBSH	Wed, Apr 19, 2006	29.14	29.23	28.77	28.87
3502	NASDAQ	CBSH	Tue, Apr 18, 2006	28.67	29.23	28.61	29.23
3501	NASDAQ	CBSH	Mon, Apr 17, 2006	28.70	29.07	28.52	28.57
3500	NASDAQ	CBSH	Thu, Apr 13, 2006	28.42	28.94	28.14	28.84
3499	NASDAQ	CBSH	Wed, Apr 12, 2006	28.70	28.85	28.42	28.55
3498	NASDAQ	CBSH	Tue, Apr 11, 2006	28.63	28.73	28.57	28.62
3497	NASDAQ	CBSH	Mon, Apr 10, 2006	28.38	28.82	28.38	28.69
3496	NASDAQ	CBSH	Fri, Apr 7, 2006	28.50	28.50	28.08	28.46
3495	NASDAQ	CBSH	Thu, Apr 6, 2006	28.53	28.59	28.31	28.40
3494	NASDAQ	CBSH	Wed, Apr 5, 2006	28.73	28.78	28.52	28.52
3493	NASDAQ	CBSH	Tue, Apr 4, 2006	28.68	28.88	28.58	28.82
3492	NASDAQ	CBSH	Mon, Apr 3, 2006	28.77	28.96	28.65	28.78
3491	NASDAQ	CBSH	Fri, Mar 31, 2006	28.79	28.81	28.60	28.77
3490	NASDAQ	CBSH	Thu, Mar 30, 2006	28.86	28.97	28.59	28.69
3489	NASDAQ	CBSH	Wed, Mar 29, 2006	28.99	29.06	28.70	28.92
3488	NASDAQ	CBSH	Tue, Mar 28, 2006	29.04	29.14	28.82	28.84
3487	NASDAQ	CBSH	Mon, Mar 27, 2006	28.97	28.99	28.74	28.96
3486	NASDAQ	CBSH	Fri, Mar 24, 2006	28.84	28.97	28.75	28.90
3485	NASDAQ	CBSH	Thu, Mar 23, 2006	28.99	29.07	28.84	28.91
3484	NASDAQ	CBSH	Wed, Mar 22, 2006	28.73	29.09	28.71	29.07
3483	NASDAQ	CBSH	Tue, Mar 21, 2006	28.82	28.99	28.69	28.83
3482	NASDAQ	CBSH	Mon, Mar 20, 2006	28.68	28.94	28.68	28.93
3481	NASDAQ	CBSH	Fri, Mar 17, 2006	28.91	28.91	28.72	28.83
3480	NASDAQ	CBSH	Thu, Mar 16, 2006	28.98	29.14	28.65	28.81
3479	NASDAQ	CBSH	Wed, Mar 15, 2006	29.21	29.21	28.95	29.08
3478	NASDAQ	CBSH	Tue, Mar 14, 2006	28.87	29.18	28.79	29.18
3477	NASDAQ	CBSH	Mon, Mar 13, 2006	28.92	29.22	28.77	28.97
3476	NASDAQ	CBSH	Fri, Mar 10, 2006	28.68	28.96	28.68	28.96
3475	NASDAQ	CBSH	Thu, Mar 9, 2006	28.87	28.87	28.68	28.76
3474	NASDAQ	CBSH	Wed, Mar 8, 2006	28.53	28.89	28.49	28.88
3473	NASDAQ	CBSH	Tue, Mar 7, 2006	28.62	28.67	28.24	28.67
3472	NASDAQ	CBSH	Mon, Mar 6, 2006	28.82	28.82	28.54	28.68
3471	NASDAQ	CBSH	Fri, Mar 3, 2006	28.74	29.03	28.65	28.88
3470	NASDAQ	CBSH	Thu, Mar 2, 2006	28.70	28.82	28.59	28.82
3469	NASDAQ	CBSH	Wed, Mar 1, 2006	28.91	28.99	28.70	28.79
3468	NASDAQ	CBSH	Tue, Feb 28, 2006	28.96	28.97	28.65	28.70
3467	NASDAQ	CBSH	Mon, Feb 27, 2006	29.01	29.15	28.94	28.96
3466	NASDAQ	CBSH	Fri, Feb 24, 2006	29.01	29.07	28.85	29.03
3465	NASDAQ	CBSH	Thu, Feb 23, 2006	28.88	29.14	28.82	29.08
3464	NASDAQ	CBSH	Wed, Feb 22, 2006	28.69	29.08	28.69	29.05
3463	NASDAQ	CBSH	Tue, Feb 21, 2006	28.87	29.04	28.53	28.79
3462	NASDAQ	CBSH	Fri, Feb 17, 2006	28.76	29.07	28.76	28.93
3461	NASDAQ	CBSH	Thu, Feb 16, 2006	28.68	28.95	28.64	28.87
3460	NASDAQ	CBSH	Wed, Feb 15, 2006	28.28	28.84	28.28	28.74
3459	NASDAQ	CBSH	Tue, Feb 14, 2006	28.29	28.47	28.18	28.30
3458	NASDAQ	CBSH	Mon, Feb 13, 2006	28.00	28.24	28.00	28.15
3457	NASDAQ	CBSH	Fri, Feb 10, 2006	27.83	28.17	27.68	28.14
3456	NASDAQ	CBSH	Thu, Feb 9, 2006	27.62	28.09	27.60	27.83
3455	NASDAQ	CBSH	Wed, Feb 8, 2006	27.69	27.78	27.46	27.72
3454	NASDAQ	CBSH	Tue, Feb 7, 2006	27.76	27.80	27.46	27.50
3453	NASDAQ	CBSH	Mon, Feb 6, 2006	28.00	28.00	27.66	27.80
3452	NASDAQ	CBSH	Fri, Feb 3, 2006	28.09	28.19	27.79	27.91
3451	NASDAQ	CBSH	Thu, Feb 2, 2006	27.81	28.21	27.81	28.20
3450	NASDAQ	CBSH	Wed, Feb 1, 2006	28.00	28.17	27.84	28.01
3449	NASDAQ	CBSH	Tue, Jan 31, 2006	27.87	28.18	27.70	28.15
3448	NASDAQ	CBSH	Mon, Jan 30, 2006	28.10	28.13	27.82	28.08
3447	NASDAQ	CBSH	Fri, Jan 27, 2006	28.33	28.33	27.98	28.15
3446	NASDAQ	CBSH	Thu, Jan 26, 2006	27.90	28.49	27.90	28.37
3445	NASDAQ	CBSH	Wed, Jan 25, 2006	27.82	27.96	27.74	27.94
3444	NASDAQ	CBSH	Tue, Jan 24, 2006	27.81	27.98	27.70	27.91
3443	NASDAQ	CBSH	Mon, Jan 23, 2006	27.71	28.13	27.63	27.89
3442	NASDAQ	CBSH	Fri, Jan 20, 2006	28.08	28.19	27.66	27.81
3441	NASDAQ	CBSH	Thu, Jan 19, 2006	28.16	28.32	27.99	28.23
3440	NASDAQ	CBSH	Wed, Jan 18, 2006	27.98	28.35	27.92	28.24
3439	NASDAQ	CBSH	Tue, Jan 17, 2006	27.84	28.30	27.36	28.27
3438	NASDAQ	CBSH	Fri, Jan 13, 2006	28.03	28.50	28.03	28.19
3437	NASDAQ	CBSH	Thu, Jan 12, 2006	28.43	28.84	28.11	28.19
3436	NASDAQ	CBSH	Wed, Jan 11, 2006	29.07	29.07	28.68	28.94
3435	NASDAQ	CBSH	Tue, Jan 10, 2006	28.96	29.19	28.76	29.05
3434	NASDAQ	CBSH	Mon, Jan 9, 2006	29.07	29.22	28.99	29.03
3433	NASDAQ	CBSH	Fri, Jan 6, 2006	29.05	29.23	28.77	29.09
3432	NASDAQ	CBSH	Thu, Jan 5, 2006	28.96	29.25	28.96	29.19
3431	NASDAQ	CBSH	Wed, Jan 4, 2006	28.83	29.17	28.70	29.17
3430	NASDAQ	CBSH	Tue, Jan 3, 2006	28.90	28.99	28.46	28.73
3429	NASDAQ	CBSH	Fri, Dec 30, 2005	29.30	29.30	28.87	29.02
3428	NASDAQ	CBSH	Thu, Dec 29, 2005	29.20	29.39	29.13	29.13
3427	NASDAQ	CBSH	Wed, Dec 28, 2005	29.35	29.40	29.23	29.31
3426	NASDAQ	CBSH	Tue, Dec 27, 2005	29.42	29.46	29.18	29.30
3425	NASDAQ	CBSH	Fri, Dec 23, 2005	29.06	29.33	29.03	29.11
3424	NASDAQ	CBSH	Thu, Dec 22, 2005	29.19	29.25	28.95	29.15
3423	NASDAQ	CBSH	Wed, Dec 21, 2005	29.28	29.46	29.14	29.26
3422	NASDAQ	CBSH	Tue, Dec 20, 2005	29.25	29.50	29.25	29.36
3421	NASDAQ	CBSH	Mon, Dec 19, 2005	29.39	29.51	29.25	29.35
3420	NASDAQ	CBSH	Fri, Dec 16, 2005	29.51	29.60	29.39	29.45
3419	NASDAQ	CBSH	Thu, Dec 15, 2005	29.57	29.67	29.27	29.40
3418	NASDAQ	CBSH	Wed, Dec 14, 2005	29.74	29.86	29.48	29.65
3417	NASDAQ	CBSH	Tue, Dec 13, 2005	29.45	29.74	29.40	29.67
3416	NASDAQ	CBSH	Mon, Dec 12, 2005	29.67	29.67	29.31	29.52
3415	NASDAQ	CBSH	Fri, Dec 9, 2005	29.31	29.64	29.31	29.52
3414	NASDAQ	CBSH	Thu, Dec 8, 2005	29.25	29.58	29.15	29.43
3413	NASDAQ	CBSH	Wed, Dec 7, 2005	29.46	29.50	29.05	29.16
3412	NASDAQ	CBSH	Tue, Dec 6, 2005	29.61	29.62	29.32	29.32
3411	NASDAQ	CBSH	Mon, Dec 5, 2005	29.65	29.65	29.18	29.55
3410	NASDAQ	CBSH	Fri, Dec 2, 2005	29.60	29.66	29.24	29.66
3409	NASDAQ	CBSH	Thu, Dec 1, 2005	29.01	29.54	28.92	29.54
3408	NASDAQ	CBSH	Wed, Nov 30, 2005	29.36	29.37	28.70	28.82
3407	NASDAQ	CBSH	Tue, Nov 29, 2005	28.92	29.34	28.91	29.22
3406	NASDAQ	CBSH	Mon, Nov 28, 2005	28.71	29.01	28.71	28.91
3405	NASDAQ	CBSH	Fri, Nov 25, 2005	29.16	29.37	28.70	28.87
3404	NASDAQ	CBSH	Wed, Nov 23, 2005	29.21	29.32	29.14	29.23
3403	NASDAQ	CBSH	Tue, Nov 22, 2005	29.22	29.48	29.04	29.26
3402	NASDAQ	CBSH	Mon, Nov 21, 2005	29.38	29.49	29.08	29.35
3401	NASDAQ	CBSH	Fri, Nov 18, 2005	29.39	29.50	29.11	29.37
3400	NASDAQ	CBSH	Thu, Nov 17, 2005	28.78	29.41	28.65	29.39
3399	NASDAQ	CBSH	Wed, Nov 16, 2005	28.81	28.90	28.39	28.67
3398	NASDAQ	CBSH	Tue, Nov 15, 2005	28.92	29.13	28.87	28.92
3397	NASDAQ	CBSH	Mon, Nov 14, 2005	28.12	29.39	28.12	29.13
3396	NASDAQ	CBSH	Fri, Nov 11, 2005	29.36	29.57	29.30	29.50
3395	NASDAQ	CBSH	Thu, Nov 10, 2005	28.75	29.53	28.75	29.47
3394	NASDAQ	CBSH	Wed, Nov 9, 2005	28.53	28.87	28.41	28.83
3393	NASDAQ	CBSH	Tue, Nov 8, 2005	28.35	28.63	28.28	28.48
3392	NASDAQ	CBSH	Mon, Nov 7, 2005	28.64	28.69	28.45	28.54
3391	NASDAQ	CBSH	Fri, Nov 4, 2005	28.45	28.67	28.30	28.66
3390	NASDAQ	CBSH	Thu, Nov 3, 2005	28.80	28.80	28.40	28.52
3389	NASDAQ	CBSH	Wed, Nov 2, 2005	28.21	28.79	28.21	28.78
3388	NASDAQ	CBSH	Tue, Nov 1, 2005	28.03	28.40	27.94	28.24
3387	NASDAQ	CBSH	Mon, Oct 31, 2005	27.92	28.26	27.92	28.18
3386	NASDAQ	CBSH	Fri, Oct 28, 2005	27.84	28.00	27.74	27.88
3385	NASDAQ	CBSH	Thu, Oct 27, 2005	27.75	27.87	27.50	27.70
3384	NASDAQ	CBSH	Wed, Oct 26, 2005	27.72	27.94	27.66	27.85
3383	NASDAQ	CBSH	Tue, Oct 25, 2005	27.90	28.10	27.68	27.82
3382	NASDAQ	CBSH	Mon, Oct 24, 2005	27.92	28.11	27.89	28.06
3381	NASDAQ	CBSH	Fri, Oct 21, 2005	27.62	27.99	27.39	27.85
3380	NASDAQ	CBSH	Thu, Oct 20, 2005	27.69	27.92	27.32	27.52
3379	NASDAQ	CBSH	Wed, Oct 19, 2005	26.87	27.84	26.86	27.76
3378	NASDAQ	CBSH	Tue, Oct 18, 2005	26.89	27.22	26.77	27.00
3377	NASDAQ	CBSH	Mon, Oct 17, 2005	27.18	27.26	26.84	26.94
3376	NASDAQ	CBSH	Fri, Oct 14, 2005	26.81	27.68	26.67	27.24
3375	NASDAQ	CBSH	Thu, Oct 13, 2005	26.52	26.94	26.52	26.70
3374	NASDAQ	CBSH	Wed, Oct 12, 2005	27.33	27.33	26.49	26.49
3373	NASDAQ	CBSH	Tue, Oct 11, 2005	27.06	27.26	26.69	26.73
3372	NASDAQ	CBSH	Mon, Oct 10, 2005	27.18	27.21	27.02	27.20
3371	NASDAQ	CBSH	Fri, Oct 7, 2005	27.42	27.42	27.10	27.19
3370	NASDAQ	CBSH	Thu, Oct 6, 2005	27.32	27.58	27.16	27.33
3369	NASDAQ	CBSH	Wed, Oct 5, 2005	27.36	27.51	27.17	27.20
3368	NASDAQ	CBSH	Tue, Oct 4, 2005	27.64	28.05	27.42	27.45
3367	NASDAQ	CBSH	Mon, Oct 3, 2005	27.31	27.64	27.27	27.64
3366	NASDAQ	CBSH	Fri, Sep 30, 2005	27.01	27.31	26.98	27.30
3365	NASDAQ	CBSH	Thu, Sep 29, 2005	26.99	27.14	26.87	27.08
3364	NASDAQ	CBSH	Wed, Sep 28, 2005	27.26	27.26	26.95	27.01
3363	NASDAQ	CBSH	Tue, Sep 27, 2005	27.41	27.41	27.09	27.24
3362	NASDAQ	CBSH	Mon, Sep 26, 2005	27.40	27.67	27.28	27.34
3361	NASDAQ	CBSH	Fri, Sep 23, 2005	27.29	27.36	27.23	27.25
3360	NASDAQ	CBSH	Thu, Sep 22, 2005	27.41	27.41	27.02	27.35
3359	NASDAQ	CBSH	Wed, Sep 21, 2005	27.32	27.32	27.01	27.26
3358	NASDAQ	CBSH	Tue, Sep 20, 2005	27.77	28.00	27.29	27.44
3357	NASDAQ	CBSH	Mon, Sep 19, 2005	27.74	27.87	27.44	27.71
3356	NASDAQ	CBSH	Fri, Sep 16, 2005	27.61	27.95	27.47	27.82
3355	NASDAQ	CBSH	Thu, Sep 15, 2005	27.53	27.66	27.24	27.66
3354	NASDAQ	CBSH	Wed, Sep 14, 2005	27.95	28.06	27.51	27.54
3353	NASDAQ	CBSH	Tue, Sep 13, 2005	28.30	28.35	27.98	28.00
3352	NASDAQ	CBSH	Mon, Sep 12, 2005	28.05	28.49	28.04	28.47
3351	NASDAQ	CBSH	Fri, Sep 9, 2005	28.11	28.32	27.98	28.17
3350	NASDAQ	CBSH	Thu, Sep 8, 2005	28.35	28.46	28.23	28.39
3349	NASDAQ	CBSH	Wed, Sep 7, 2005	28.44	28.58	28.08	28.48
3348	NASDAQ	CBSH	Tue, Sep 6, 2005	28.53	28.62	28.50	28.55
3347	NASDAQ	CBSH	Fri, Sep 2, 2005	28.29	28.63	28.12	28.53
3346	NASDAQ	CBSH	Thu, Sep 1, 2005	28.24	28.47	28.05	28.15
3345	NASDAQ	CBSH	Wed, Aug 31, 2005	27.74	28.37	27.70	28.36
3344	NASDAQ	CBSH	Tue, Aug 30, 2005	27.75	27.87	27.53	27.78
3343	NASDAQ	CBSH	Mon, Aug 29, 2005	27.78	27.89	27.59	27.88
3342	NASDAQ	CBSH	Fri, Aug 26, 2005	28.07	28.11	27.89	27.89
3341	NASDAQ	CBSH	Thu, Aug 25, 2005	28.01	28.18	27.97	28.06
3340	NASDAQ	CBSH	Wed, Aug 24, 2005	28.03	28.25	27.95	28.04
3339	NASDAQ	CBSH	Tue, Aug 23, 2005	28.17	28.46	28.03	28.11
3338	NASDAQ	CBSH	Mon, Aug 22, 2005	27.94	28.30	27.92	28.18
3337	NASDAQ	CBSH	Fri, Aug 19, 2005	27.79	28.13	27.74	28.03
3336	NASDAQ	CBSH	Thu, Aug 18, 2005	28.01	28.01	27.64	27.73
3335	NASDAQ	CBSH	Wed, Aug 17, 2005	28.21	28.30	28.00	28.04
3334	NASDAQ	CBSH	Tue, Aug 16, 2005	28.32	28.41	28.09	28.14
3333	NASDAQ	CBSH	Mon, Aug 15, 2005	27.91	28.50	27.87	28.41
3332	NASDAQ	CBSH	Fri, Aug 12, 2005	28.05	28.14	27.88	28.02
3331	NASDAQ	CBSH	Thu, Aug 11, 2005	27.82	28.19	27.77	28.19
3330	NASDAQ	CBSH	Wed, Aug 10, 2005	28.20	28.25	27.71	27.76
3329	NASDAQ	CBSH	Tue, Aug 9, 2005	27.85	28.17	27.76	28.11
3328	NASDAQ	CBSH	Mon, Aug 8, 2005	27.95	28.27	27.95	28.11
3327	NASDAQ	CBSH	Fri, Aug 5, 2005	28.19	28.24	27.96	28.03
3326	NASDAQ	CBSH	Thu, Aug 4, 2005	28.77	28.77	28.23	28.32
3325	NASDAQ	CBSH	Wed, Aug 3, 2005	28.58	29.02	28.58	28.82
3324	NASDAQ	CBSH	Tue, Aug 2, 2005	28.33	28.96	28.29	28.74
3323	NASDAQ	CBSH	Mon, Aug 1, 2005	28.59	28.80	28.35	28.44
3322	NASDAQ	CBSH	Fri, Jul 29, 2005	28.61	28.80	28.19	28.54
3321	NASDAQ	CBSH	Thu, Jul 28, 2005	28.49	28.69	28.47	28.61
3320	NASDAQ	CBSH	Wed, Jul 27, 2005	28.72	28.80	28.27	28.61
3319	NASDAQ	CBSH	Tue, Jul 26, 2005	28.83	28.83	28.56	28.71
3318	NASDAQ	CBSH	Mon, Jul 25, 2005	28.69	28.85	28.65	28.82
3317	NASDAQ	CBSH	Fri, Jul 22, 2005	28.43	28.81	28.22	28.68
3316	NASDAQ	CBSH	Thu, Jul 21, 2005	28.62	28.83	28.43	28.60
3315	NASDAQ	CBSH	Wed, Jul 20, 2005	28.30	28.69	27.97	28.60
3314	NASDAQ	CBSH	Tue, Jul 19, 2005	28.16	28.81	28.16	28.46
3313	NASDAQ	CBSH	Mon, Jul 18, 2005	28.19	28.53	28.17	28.24
3312	NASDAQ	CBSH	Fri, Jul 15, 2005	27.88	28.37	27.88	28.34
3311	NASDAQ	CBSH	Thu, Jul 14, 2005	27.53	28.17	27.50	28.00
3310	NASDAQ	CBSH	Wed, Jul 13, 2005	27.18	28.85	27.18	27.68
3309	NASDAQ	CBSH	Tue, Jul 12, 2005	26.80	27.04	26.70	26.83
3308	NASDAQ	CBSH	Mon, Jul 11, 2005	26.59	26.92	26.57	26.83
3307	NASDAQ	CBSH	Fri, Jul 8, 2005	26.54	26.74	26.41	26.74
3306	NASDAQ	CBSH	Thu, Jul 7, 2005	26.48	26.64	26.29	26.57
3305	NASDAQ	CBSH	Wed, Jul 6, 2005	26.57	26.73	26.49	26.57
3304	NASDAQ	CBSH	Tue, Jul 5, 2005	26.55	26.73	26.53	26.72
3303	NASDAQ	CBSH	Fri, Jul 1, 2005	26.73	26.85	26.52	26.63
3302	NASDAQ	CBSH	Thu, Jun 30, 2005	26.76	27.01	26.73	26.73
3301	NASDAQ	CBSH	Wed, Jun 29, 2005	26.71	26.97	26.71	26.86
3300	NASDAQ	CBSH	Tue, Jun 28, 2005	26.52	26.87	26.47	26.81
3299	NASDAQ	CBSH	Mon, Jun 27, 2005	26.20	26.52	26.20	26.50
3298	NASDAQ	CBSH	Fri, Jun 24, 2005	26.41	26.54	26.22	26.25
3297	NASDAQ	CBSH	Thu, Jun 23, 2005	26.46	26.72	26.32	26.44
3296	NASDAQ	CBSH	Wed, Jun 22, 2005	26.52	26.63	26.46	26.57
3295	NASDAQ	CBSH	Tue, Jun 21, 2005	26.46	26.52	26.28	26.35
3294	NASDAQ	CBSH	Mon, Jun 20, 2005	26.78	26.78	26.44	26.49
3293	NASDAQ	CBSH	Fri, Jun 17, 2005	26.49	26.79	26.07	26.78
3292	NASDAQ	CBSH	Thu, Jun 16, 2005	26.33	26.57	26.05	26.55
3291	NASDAQ	CBSH	Wed, Jun 15, 2005	26.23	26.34	26.11	26.28
3290	NASDAQ	CBSH	Tue, Jun 14, 2005	26.05	26.23	26.01	26.18
3289	NASDAQ	CBSH	Mon, Jun 13, 2005	25.72	26.29	25.72	26.22
3288	NASDAQ	CBSH	Fri, Jun 10, 2005	25.59	25.74	25.53	25.70
3287	NASDAQ	CBSH	Thu, Jun 9, 2005	25.21	25.74	25.21	25.61
3286	NASDAQ	CBSH	Wed, Jun 8, 2005	25.90	26.19	25.86	25.97
3285	NASDAQ	CBSH	Tue, Jun 7, 2005	26.22	26.23	25.99	26.07
3284	NASDAQ	CBSH	Mon, Jun 6, 2005	26.01	26.42	25.96	26.28
3283	NASDAQ	CBSH	Fri, Jun 3, 2005	26.18	26.18	25.99	26.09
3282	NASDAQ	CBSH	Thu, Jun 2, 2005	26.13	26.36	26.05	26.22
3281	NASDAQ	CBSH	Wed, Jun 1, 2005	25.92	26.27	25.86	26.17
3280	NASDAQ	CBSH	Tue, May 31, 2005	26.09	26.25	25.85	25.85
3279	NASDAQ	CBSH	Fri, May 27, 2005	25.99	26.23	25.99	26.20
3278	NASDAQ	CBSH	Thu, May 26, 2005	26.00	26.20	25.81	26.14
3277	NASDAQ	CBSH	Wed, May 25, 2005	25.89	26.03	25.72	25.80
3276	NASDAQ	CBSH	Tue, May 24, 2005	26.12	26.12	25.89	26.00
3275	NASDAQ	CBSH	Mon, May 23, 2005	26.14	26.38	26.06	26.24
3274	NASDAQ	CBSH	Fri, May 20, 2005	26.25	26.25	25.95	26.13
3273	NASDAQ	CBSH	Thu, May 19, 2005	26.19	26.25	25.93	26.14
3272	NASDAQ	CBSH	Wed, May 18, 2005	26.01	26.27	25.94	26.20
3271	NASDAQ	CBSH	Tue, May 17, 2005	25.93	26.12	25.88	26.01
3270	NASDAQ	CBSH	Mon, May 16, 2005	25.51	26.11	25.51	26.09
3269	NASDAQ	CBSH	Fri, May 13, 2005	25.80	25.89	25.53	25.56
3268	NASDAQ	CBSH	Thu, May 12, 2005	26.12	26.12	25.83	25.86
3267	NASDAQ	CBSH	Wed, May 11, 2005	25.85	26.11	25.81	26.11
3266	NASDAQ	CBSH	Tue, May 10, 2005	25.99	25.99	25.72	25.87
3265	NASDAQ	CBSH	Mon, May 9, 2005	25.76	25.97	25.73	25.92
3264	NASDAQ	CBSH	Fri, May 6, 2005	25.99	26.05	25.77	25.86
3263	NASDAQ	CBSH	Thu, May 5, 2005	25.81	26.11	25.81	26.05
3262	NASDAQ	CBSH	Wed, May 4, 2005	25.35	25.96	25.35	25.95
3261	NASDAQ	CBSH	Tue, May 3, 2005	25.49	25.70	25.39	25.52
3260	NASDAQ	CBSH	Mon, May 2, 2005	25.35	25.68	25.35	25.61
3259	NASDAQ	CBSH	Fri, Apr 29, 2005	25.28	25.57	25.02	25.56
3258	NASDAQ	CBSH	Thu, Apr 28, 2005	25.12	25.42	25.04	25.22
3257	NASDAQ	CBSH	Wed, Apr 27, 2005	25.06	25.45	24.92	25.35
3256	NASDAQ	CBSH	Tue, Apr 26, 2005	25.05	25.28	25.03	25.16
3255	NASDAQ	CBSH	Mon, Apr 25, 2005	24.67	25.22	24.67	25.22
3254	NASDAQ	CBSH	Fri, Apr 22, 2005	24.86	24.96	24.59	24.73
3253	NASDAQ	CBSH	Thu, Apr 21, 2005	24.95	25.04	24.63	24.76
3252	NASDAQ	CBSH	Wed, Apr 20, 2005	25.07	25.17	24.77	24.82
3251	NASDAQ	CBSH	Tue, Apr 19, 2005	25.03	25.23	24.96	25.21
3250	NASDAQ	CBSH	Mon, Apr 18, 2005	24.47	25.34	24.47	25.03
3249	NASDAQ	CBSH	Fri, Apr 15, 2005	24.98	25.17	24.68	24.70
3248	NASDAQ	CBSH	Thu, Apr 14, 2005	25.51	25.51	24.94	25.02
3247	NASDAQ	CBSH	Wed, Apr 13, 2005	25.64	25.85	25.31	25.42
3246	NASDAQ	CBSH	Tue, Apr 12, 2005	25.19	25.77	25.19	25.51
3245	NASDAQ	CBSH	Mon, Apr 11, 2005	25.35	25.48	25.21	25.35
3244	NASDAQ	CBSH	Fri, Apr 8, 2005	25.48	25.66	25.33	25.35
3243	NASDAQ	CBSH	Thu, Apr 7, 2005	25.67	25.71	25.49	25.64
3242	NASDAQ	CBSH	Wed, Apr 6, 2005	25.50	25.81	25.50	25.69
3241	NASDAQ	CBSH	Tue, Apr 5, 2005	25.57	25.70	25.42	25.60
3240	NASDAQ	CBSH	Mon, Apr 4, 2005	25.37	25.59	25.28	25.43
3239	NASDAQ	CBSH	Fri, Apr 1, 2005	25.49	25.67	25.27	25.51
3238	NASDAQ	CBSH	Thu, Mar 31, 2005	25.19	25.66	25.19	25.56
3237	NASDAQ	CBSH	Wed, Mar 30, 2005	24.98	25.37	24.96	25.29
3236	NASDAQ	CBSH	Tue, Mar 29, 2005	25.20	25.22	24.94	25.09
3235	NASDAQ	CBSH	Mon, Mar 28, 2005	25.06	25.19	25.03	25.09
3234	NASDAQ	CBSH	Thu, Mar 24, 2005	25.17	25.24	24.93	24.94
3233	NASDAQ	CBSH	Wed, Mar 23, 2005	25.02	25.16	24.95	25.00
3232	NASDAQ	CBSH	Tue, Mar 22, 2005	25.17	25.32	24.96	25.09
3231	NASDAQ	CBSH	Mon, Mar 21, 2005	24.98	25.28	24.98	25.17
3230	NASDAQ	CBSH	Fri, Mar 18, 2005	25.18	25.34	25.13	25.23
3229	NASDAQ	CBSH	Thu, Mar 17, 2005	25.12	25.29	25.06	25.23
3228	NASDAQ	CBSH	Wed, Mar 16, 2005	25.02	25.25	25.02	25.19
3227	NASDAQ	CBSH	Tue, Mar 15, 2005	25.28	25.53	25.00	25.14
3226	NASDAQ	CBSH	Mon, Mar 14, 2005	25.16	25.45	25.04	25.38
3225	NASDAQ	CBSH	Fri, Mar 11, 2005	25.20	25.35	24.96	25.31
3224	NASDAQ	CBSH	Thu, Mar 10, 2005	25.45	25.45	25.20	25.31
3223	NASDAQ	CBSH	Wed, Mar 9, 2005	25.51	25.51	25.17	25.36
3222	NASDAQ	CBSH	Tue, Mar 8, 2005	25.22	25.49	25.22	25.42
3221	NASDAQ	CBSH	Mon, Mar 7, 2005	25.29	25.64	25.24	25.39
3220	NASDAQ	CBSH	Fri, Mar 4, 2005	25.11	25.47	25.00	25.43
3219	NASDAQ	CBSH	Thu, Mar 3, 2005	25.25	25.29	25.00	25.12
3218	NASDAQ	CBSH	Wed, Mar 2, 2005	25.42	25.45	25.19	25.24
3217	NASDAQ	CBSH	Tue, Mar 1, 2005	24.93	25.46	24.93	25.37
3216	NASDAQ	CBSH	Mon, Feb 28, 2005	24.96	25.12	24.91	25.04
3215	NASDAQ	CBSH	Fri, Feb 25, 2005	24.75	25.11	24.75	25.08
3214	NASDAQ	CBSH	Thu, Feb 24, 2005	24.90	25.01	24.75	24.85
3213	NASDAQ	CBSH	Wed, Feb 23, 2005	24.99	25.32	24.69	24.82
3212	NASDAQ	CBSH	Tue, Feb 22, 2005	25.17	25.39	24.91	25.04
3211	NASDAQ	CBSH	Fri, Feb 18, 2005	25.89	25.94	25.22	25.28
3210	NASDAQ	CBSH	Thu, Feb 17, 2005	25.69	25.95	25.57	25.80
3209	NASDAQ	CBSH	Wed, Feb 16, 2005	25.77	25.90	25.72	25.82
3208	NASDAQ	CBSH	Tue, Feb 15, 2005	25.92	26.01	25.73	25.82
3207	NASDAQ	CBSH	Mon, Feb 14, 2005	25.69	26.09	25.56	26.01
3206	NASDAQ	CBSH	Fri, Feb 11, 2005	25.64	25.86	25.64	25.78
3205	NASDAQ	CBSH	Thu, Feb 10, 2005	25.66	25.99	25.66	25.81
3204	NASDAQ	CBSH	Wed, Feb 9, 2005	25.87	26.02	25.68	25.84
3203	NASDAQ	CBSH	Tue, Feb 8, 2005	25.87	26.08	25.67	25.76
3202	NASDAQ	CBSH	Mon, Feb 7, 2005	25.69	26.03	25.63	25.99
3201	NASDAQ	CBSH	Fri, Feb 4, 2005	25.59	25.80	25.58	25.80
3200	NASDAQ	CBSH	Thu, Feb 3, 2005	25.51	25.93	25.51	25.67
3199	NASDAQ	CBSH	Wed, Feb 2, 2005	25.33	25.79	25.33	25.73
3198	NASDAQ	CBSH	Tue, Feb 1, 2005	25.26	25.65	25.26	25.48
3197	NASDAQ	CBSH	Mon, Jan 31, 2005	24.93	25.58	24.93	25.49
3196	NASDAQ	CBSH	Fri, Jan 28, 2005	24.93	25.15	24.82	25.01
3195	NASDAQ	CBSH	Thu, Jan 27, 2005	25.13	25.37	24.94	25.03
3194	NASDAQ	CBSH	Wed, Jan 26, 2005	24.92	25.41	24.86	25.19
3193	NASDAQ	CBSH	Tue, Jan 25, 2005	25.26	25.47	24.74	24.80
3192	NASDAQ	CBSH	Mon, Jan 24, 2005	25.57	25.59	25.22	25.34
3191	NASDAQ	CBSH	Fri, Jan 21, 2005	25.38	25.52	25.38	25.50
3190	NASDAQ	CBSH	Thu, Jan 20, 2005	25.39	25.55	25.28	25.55
3189	NASDAQ	CBSH	Wed, Jan 19, 2005	25.15	25.52	25.15	25.34
3188	NASDAQ	CBSH	Tue, Jan 18, 2005	24.81	25.30	24.56	25.24
3187	NASDAQ	CBSH	Fri, Jan 14, 2005	25.11	25.16	24.67	25.02
3186	NASDAQ	CBSH	Thu, Jan 13, 2005	24.80	25.37	24.77	25.11
3185	NASDAQ	CBSH	Wed, Jan 12, 2005	25.23	25.34	25.02	25.17
3184	NASDAQ	CBSH	Tue, Jan 11, 2005	25.25	25.50	25.24	25.41
3183	NASDAQ	CBSH	Mon, Jan 10, 2005	25.47	25.47	25.22	25.40
3182	NASDAQ	CBSH	Fri, Jan 7, 2005	25.47	25.59	25.34	25.34
3181	NASDAQ	CBSH	Thu, Jan 6, 2005	25.69	25.69	25.46	25.54
3180	NASDAQ	CBSH	Wed, Jan 5, 2005	25.70	25.72	25.46	25.52
3179	NASDAQ	CBSH	Tue, Jan 4, 2005	26.09	26.12	25.72	25.75
3178	NASDAQ	CBSH	Mon, Jan 3, 2005	26.44	26.52	25.99	26.02
3177	NASDAQ	CBSH	Fri, Dec 31, 2004	26.57	26.64	26.34	26.62
3176	NASDAQ	CBSH	Thu, Dec 30, 2004	26.45	26.64	26.45	26.61
3175	NASDAQ	CBSH	Wed, Dec 29, 2004	26.51	26.52	26.38	26.46
3174	NASDAQ	CBSH	Tue, Dec 28, 2004	26.23	26.52	26.06	26.47
3173	NASDAQ	CBSH	Mon, Dec 27, 2004	26.05	26.23	25.97	26.22
3172	NASDAQ	CBSH	Thu, Dec 23, 2004	25.91	26.11	25.91	26.04
3171	NASDAQ	CBSH	Wed, Dec 22, 2004	25.72	26.04	25.72	26.01
3170	NASDAQ	CBSH	Tue, Dec 21, 2004	25.73	25.93	25.68	25.86
3169	NASDAQ	CBSH	Mon, Dec 20, 2004	25.72	25.83	25.71	25.78
3168	NASDAQ	CBSH	Fri, Dec 17, 2004	25.75	25.84	25.58	25.78
3167	NASDAQ	CBSH	Thu, Dec 16, 2004	25.96	25.98	25.73	25.90
3166	NASDAQ	CBSH	Wed, Dec 15, 2004	26.12	26.12	25.90	26.04
3165	NASDAQ	CBSH	Tue, Dec 14, 2004	26.10	26.15	25.98	25.98
3164	NASDAQ	CBSH	Mon, Dec 13, 2004	26.09	26.09	25.94	26.04
3163	NASDAQ	CBSH	Fri, Dec 10, 2004	25.90	26.19	25.69	26.00
3162	NASDAQ	CBSH	Thu, Dec 9, 2004	25.77	25.89	25.73	25.88
3161	NASDAQ	CBSH	Wed, Dec 8, 2004	25.73	25.93	25.63	25.86
3160	NASDAQ	CBSH	Tue, Dec 7, 2004	26.12	26.26	25.59	25.69
3159	NASDAQ	CBSH	Mon, Dec 6, 2004	26.19	26.32	25.84	26.26
3158	NASDAQ	CBSH	Fri, Dec 3, 2004	26.21	26.31	26.02	26.11
3157	NASDAQ	CBSH	Thu, Dec 2, 2004	26.29	26.52	26.24	26.43
3156	NASDAQ	CBSH	Wed, Dec 1, 2004	25.79	26.41	25.79	26.41
3155	NASDAQ	CBSH	Tue, Nov 30, 2004	26.25	26.26	25.79	25.94
3154	NASDAQ	CBSH	Mon, Nov 29, 2004	25.85	26.39	25.75	26.38
3153	NASDAQ	CBSH	Fri, Nov 26, 2004	25.98	26.12	25.84	25.85
3152	NASDAQ	CBSH	Wed, Nov 24, 2004	25.72	26.04	25.68	25.91
3151	NASDAQ	CBSH	Tue, Nov 23, 2004	25.55	25.73	25.55	25.73
3150	NASDAQ	CBSH	Mon, Nov 22, 2004	25.51	25.67	25.38	25.65
3149	NASDAQ	CBSH	Fri, Nov 19, 2004	25.43	25.60	25.43	25.54
3148	NASDAQ	CBSH	Thu, Nov 18, 2004	25.59	25.83	25.59	25.70
3147	NASDAQ	CBSH	Wed, Nov 17, 2004	25.50	25.71	25.48	25.63
3146	NASDAQ	CBSH	Tue, Nov 16, 2004	25.57	25.69	25.47	25.53
3145	NASDAQ	CBSH	Mon, Nov 15, 2004	25.30	25.56	25.30	25.56
3144	NASDAQ	CBSH	Fri, Nov 12, 2004	25.30	25.46	25.25	25.42
3143	NASDAQ	CBSH	Thu, Nov 11, 2004	24.90	25.28	24.77	25.27
3142	NASDAQ	CBSH	Wed, Nov 10, 2004	24.65	24.87	24.63	24.87
3141	NASDAQ	CBSH	Tue, Nov 9, 2004	24.71	24.82	24.64	24.67
3140	NASDAQ	CBSH	Mon, Nov 8, 2004	25.02	25.07	24.73	24.77
3139	NASDAQ	CBSH	Fri, Nov 5, 2004	25.14	25.14	24.84	25.13
3138	NASDAQ	CBSH	Thu, Nov 4, 2004	24.67	25.21	24.67	25.10
3137	NASDAQ	CBSH	Wed, Nov 3, 2004	24.77	24.87	24.68	24.75
3136	NASDAQ	CBSH	Tue, Nov 2, 2004	24.62	24.86	24.62	24.77
3135	NASDAQ	CBSH	Mon, Nov 1, 2004	24.70	24.75	24.45	24.65
3134	NASDAQ	CBSH	Fri, Oct 29, 2004	24.63	24.80	24.57	24.80
3133	NASDAQ	CBSH	Thu, Oct 28, 2004	24.34	24.68	24.28	24.68
3132	NASDAQ	CBSH	Wed, Oct 27, 2004	24.12	24.46	24.04	24.46
3131	NASDAQ	CBSH	Tue, Oct 26, 2004	23.65	24.09	23.65	24.08
3130	NASDAQ	CBSH	Mon, Oct 25, 2004	23.76	23.80	23.64	23.70
3129	NASDAQ	CBSH	Fri, Oct 22, 2004	23.87	23.90	23.67	23.75
3128	NASDAQ	CBSH	Thu, Oct 21, 2004	23.93	23.97	23.86	23.86
3127	NASDAQ	CBSH	Wed, Oct 20, 2004	24.12	24.12	23.86	23.86
3126	NASDAQ	CBSH	Tue, Oct 19, 2004	24.34	24.38	24.00	24.06
3125	NASDAQ	CBSH	Mon, Oct 18, 2004	24.36	24.43	24.26	24.39
3124	NASDAQ	CBSH	Fri, Oct 15, 2004	24.37	24.45	24.24	24.43
3123	NASDAQ	CBSH	Thu, Oct 14, 2004	24.78	24.82	24.24	24.30
3122	NASDAQ	CBSH	Wed, Oct 13, 2004	24.99	25.11	24.57	24.82
3121	NASDAQ	CBSH	Tue, Oct 12, 2004	25.13	25.18	24.95	25.04
3120	NASDAQ	CBSH	Mon, Oct 11, 2004	24.92	25.16	24.92	25.13
3119	NASDAQ	CBSH	Fri, Oct 8, 2004	24.93	25.12	24.84	25.00
3118	NASDAQ	CBSH	Thu, Oct 7, 2004	25.06	25.15	24.84	24.87
3117	NASDAQ	CBSH	Wed, Oct 6, 2004	24.88	25.19	24.88	25.17
3116	NASDAQ	CBSH	Tue, Oct 5, 2004	24.88	25.00	24.88	24.98
3115	NASDAQ	CBSH	Mon, Oct 4, 2004	24.69	25.05	24.69	24.96
3114	NASDAQ	CBSH	Fri, Oct 1, 2004	24.24	24.81	24.22	24.75
3113	NASDAQ	CBSH	Thu, Sep 30, 2004	24.18	24.39	24.15	24.29
3112	NASDAQ	CBSH	Wed, Sep 29, 2004	23.91	24.18	23.86	24.18
3111	NASDAQ	CBSH	Tue, Sep 28, 2004	23.79	24.04	23.72	24.00
3110	NASDAQ	CBSH	Mon, Sep 27, 2004	23.98	23.99	23.65	23.66
3109	NASDAQ	CBSH	Fri, Sep 24, 2004	24.11	24.12	23.85	23.91
3108	NASDAQ	CBSH	Thu, Sep 23, 2004	23.81	24.22	23.81	24.06
3107	NASDAQ	CBSH	Wed, Sep 22, 2004	23.96	24.04	23.78	23.86
3106	NASDAQ	CBSH	Tue, Sep 21, 2004	24.05	24.16	23.90	23.96
3105	NASDAQ	CBSH	Mon, Sep 20, 2004	24.48	24.48	24.07	24.07
3104	NASDAQ	CBSH	Fri, Sep 17, 2004	24.65	24.65	24.45	24.59
3103	NASDAQ	CBSH	Thu, Sep 16, 2004	24.43	24.66	24.42	24.64
3102	NASDAQ	CBSH	Wed, Sep 15, 2004	24.56	24.63	24.45	24.45
3101	NASDAQ	CBSH	Tue, Sep 14, 2004	24.60	24.66	24.58	24.63
3100	NASDAQ	CBSH	Mon, Sep 13, 2004	24.73	24.73	24.59	24.65
3099	NASDAQ	CBSH	Fri, Sep 10, 2004	24.63	24.71	24.53	24.67
3098	NASDAQ	CBSH	Thu, Sep 9, 2004	24.56	24.69	24.49	24.63
3097	NASDAQ	CBSH	Wed, Sep 8, 2004	24.67	24.79	24.66	24.72
3096	NASDAQ	CBSH	Tue, Sep 7, 2004	24.80	24.87	24.72	24.78
3095	NASDAQ	CBSH	Fri, Sep 3, 2004	24.68	24.79	24.68	24.75
3094	NASDAQ	CBSH	Thu, Sep 2, 2004	24.45	24.75	24.45	24.69
3093	NASDAQ	CBSH	Wed, Sep 1, 2004	24.38	24.62	24.35	24.61
3092	NASDAQ	CBSH	Tue, Aug 31, 2004	24.50	24.56	24.30	24.41
3091	NASDAQ	CBSH	Mon, Aug 30, 2004	24.49	24.64	24.45	24.50
3090	NASDAQ	CBSH	Fri, Aug 27, 2004	24.55	24.57	24.50	24.51
3089	NASDAQ	CBSH	Thu, Aug 26, 2004	24.44	24.63	24.43	24.63
3088	NASDAQ	CBSH	Wed, Aug 25, 2004	24.31	24.51	24.30	24.44
3087	NASDAQ	CBSH	Tue, Aug 24, 2004	24.29	24.41	24.29	24.37
3086	NASDAQ	CBSH	Mon, Aug 23, 2004	24.39	24.41	24.31	24.31
3085	NASDAQ	CBSH	Fri, Aug 20, 2004	24.20	24.49	24.20	24.49
3084	NASDAQ	CBSH	Thu, Aug 19, 2004	24.36	24.37	24.20	24.29
3083	NASDAQ	CBSH	Wed, Aug 18, 2004	24.04	24.48	24.04	24.43
3082	NASDAQ	CBSH	Tue, Aug 17, 2004	23.95	24.16	23.82	24.14
3081	NASDAQ	CBSH	Mon, Aug 16, 2004	23.71	23.96	23.71	23.95
3080	NASDAQ	CBSH	Fri, Aug 13, 2004	23.82	23.82	23.73	23.78
3079	NASDAQ	CBSH	Thu, Aug 12, 2004	23.74	23.80	23.73	23.78
3078	NASDAQ	CBSH	Wed, Aug 11, 2004	23.84	23.93	23.73	23.79
3077	NASDAQ	CBSH	Tue, Aug 10, 2004	23.61	23.94	23.55	23.94
3076	NASDAQ	CBSH	Mon, Aug 9, 2004	23.58	23.68	23.56	23.59
3075	NASDAQ	CBSH	Fri, Aug 6, 2004	23.65	23.66	23.55	23.66
3074	NASDAQ	CBSH	Thu, Aug 5, 2004	23.65	23.74	23.61	23.64
3073	NASDAQ	CBSH	Wed, Aug 4, 2004	23.59	23.74	23.51	23.74
3072	NASDAQ	CBSH	Tue, Aug 3, 2004	23.50	23.61	23.44	23.61
3071	NASDAQ	CBSH	Mon, Aug 2, 2004	23.59	23.60	23.35	23.59
3070	NASDAQ	CBSH	Fri, Jul 30, 2004	23.54	23.61	23.28	23.54
3069	NASDAQ	CBSH	Thu, Jul 29, 2004	23.35	23.54	23.23	23.49
3068	NASDAQ	CBSH	Wed, Jul 28, 2004	23.24	23.40	23.21	23.28
3067	NASDAQ	CBSH	Tue, Jul 27, 2004	23.21	23.42	23.17	23.22
3066	NASDAQ	CBSH	Mon, Jul 26, 2004	23.18	23.27	23.15	23.21
3065	NASDAQ	CBSH	Fri, Jul 23, 2004	23.24	23.27	23.21	23.21
3064	NASDAQ	CBSH	Thu, Jul 22, 2004	23.49	23.51	23.21	23.28
3063	NASDAQ	CBSH	Wed, Jul 21, 2004	23.23	23.43	23.23	23.38
3062	NASDAQ	CBSH	Tue, Jul 20, 2004	23.18	23.27	23.16	23.23
3061	NASDAQ	CBSH	Mon, Jul 19, 2004	23.19	23.28	22.96	23.21
3060	NASDAQ	CBSH	Fri, Jul 16, 2004	23.07	23.31	23.07	23.24
3059	NASDAQ	CBSH	Thu, Jul 15, 2004	22.86	23.23	22.86	23.10
3058	NASDAQ	CBSH	Wed, Jul 14, 2004	22.76	22.92	22.66	22.92
3057	NASDAQ	CBSH	Tue, Jul 13, 2004	22.54	22.77	22.50	22.73
3056	NASDAQ	CBSH	Mon, Jul 12, 2004	22.49	22.52	22.39	22.47
3055	NASDAQ	CBSH	Fri, Jul 9, 2004	22.77	22.79	22.35	22.43
3054	NASDAQ	CBSH	Thu, Jul 8, 2004	22.90	23.04	22.79	22.79
3053	NASDAQ	CBSH	Wed, Jul 7, 2004	22.98	23.03	22.90	22.90
3052	NASDAQ	CBSH	Tue, Jul 6, 2004	23.10	23.17	22.71	22.98
3051	NASDAQ	CBSH	Fri, Jul 2, 2004	23.14	23.21	23.10	23.11
3050	NASDAQ	CBSH	Thu, Jul 1, 2004	23.15	23.27	23.04	23.16
3049	NASDAQ	CBSH	Wed, Jun 30, 2004	23.05	23.23	22.96	23.21
3048	NASDAQ	CBSH	Tue, Jun 29, 2004	23.12	23.22	22.91	23.11
3047	NASDAQ	CBSH	Mon, Jun 28, 2004	23.03	23.18	23.03	23.04
3046	NASDAQ	CBSH	Fri, Jun 25, 2004	23.06	23.16	22.89	23.04
3045	NASDAQ	CBSH	Thu, Jun 24, 2004	23.04	23.16	23.04	23.07
3044	NASDAQ	CBSH	Wed, Jun 23, 2004	22.93	23.19	22.73	23.11
3043	NASDAQ	CBSH	Tue, Jun 22, 2004	22.92	22.93	22.78	22.85
3042	NASDAQ	CBSH	Mon, Jun 21, 2004	22.73	22.96	22.73	22.82
3041	NASDAQ	CBSH	Fri, Jun 18, 2004	22.86	22.97	22.73	22.73
3040	NASDAQ	CBSH	Thu, Jun 17, 2004	22.89	22.93	22.72	22.79
3039	NASDAQ	CBSH	Wed, Jun 16, 2004	22.88	23.03	22.73	22.94
3038	NASDAQ	CBSH	Tue, Jun 15, 2004	22.83	22.98	22.77	22.88
3037	NASDAQ	CBSH	Mon, Jun 14, 2004	23.02	23.10	22.71	22.73
3036	NASDAQ	CBSH	Thu, Jun 10, 2004	22.97	23.11	22.85	23.10
3035	NASDAQ	CBSH	Wed, Jun 9, 2004	23.16	23.23	22.85	22.94
3034	NASDAQ	CBSH	Tue, Jun 8, 2004	23.11	23.16	22.97	23.14
3033	NASDAQ	CBSH	Mon, Jun 7, 2004	22.84	23.23	22.84	23.21
3032	NASDAQ	CBSH	Fri, Jun 4, 2004	22.91	22.96	22.83	22.86
3031	NASDAQ	CBSH	Thu, Jun 3, 2004	23.24	23.29	22.85	22.85
3030	NASDAQ	CBSH	Wed, Jun 2, 2004	23.21	23.51	23.21	23.41
3029	NASDAQ	CBSH	Tue, Jun 1, 2004	23.53	23.53	23.05	23.36
3028	NASDAQ	CBSH	Fri, May 28, 2004	23.46	23.52	23.36	23.51
3027	NASDAQ	CBSH	Thu, May 27, 2004	23.64	23.64	23.44	23.56
3026	NASDAQ	CBSH	Wed, May 26, 2004	23.44	23.59	23.28	23.59
3025	NASDAQ	CBSH	Tue, May 25, 2004	23.26	23.44	23.13	23.37
3024	NASDAQ	CBSH	Mon, May 24, 2004	23.11	23.23	23.06	23.21
3023	NASDAQ	CBSH	Fri, May 21, 2004	23.06	23.13	22.93	23.08
3022	NASDAQ	CBSH	Thu, May 20, 2004	22.88	23.05	22.88	22.98
3021	NASDAQ	CBSH	Wed, May 19, 2004	22.73	23.06	22.73	22.93
3020	NASDAQ	CBSH	Tue, May 18, 2004	22.46	22.91	22.46	22.77
3019	NASDAQ	CBSH	Mon, May 17, 2004	22.62	22.62	22.35	22.48
3018	NASDAQ	CBSH	Fri, May 14, 2004	22.68	22.80	22.62	22.68
3017	NASDAQ	CBSH	Thu, May 13, 2004	22.66	22.79	22.66	22.69
3016	NASDAQ	CBSH	Wed, May 12, 2004	22.73	22.79	22.37	22.75
3015	NASDAQ	CBSH	Tue, May 11, 2004	22.57	22.88	22.57	22.81
3014	NASDAQ	CBSH	Mon, May 10, 2004	23.19	23.32	22.40	22.63
3013	NASDAQ	CBSH	Fri, May 7, 2004	23.22	23.35	23.09	23.28
3012	NASDAQ	CBSH	Thu, May 6, 2004	23.15	23.32	22.95	23.23
3011	NASDAQ	CBSH	Wed, May 5, 2004	23.08	23.36	23.08	23.18
3010	NASDAQ	CBSH	Tue, May 4, 2004	22.85	23.35	22.85	23.09
3009	NASDAQ	CBSH	Mon, May 3, 2004	22.68	22.97	22.66	22.96
3008	NASDAQ	CBSH	Fri, Apr 30, 2004	22.61	22.81	22.60	22.68
3007	NASDAQ	CBSH	Thu, Apr 29, 2004	22.42	22.79	22.37	22.62
3006	NASDAQ	CBSH	Wed, Apr 28, 2004	22.73	22.79	22.36	22.42
3005	NASDAQ	CBSH	Tue, Apr 27, 2004	22.73	22.84	22.67	22.84
3004	NASDAQ	CBSH	Mon, Apr 26, 2004	22.54	22.76	22.53	22.67
3003	NASDAQ	CBSH	Fri, Apr 23, 2004	22.75	22.83	22.61	22.67
3002	NASDAQ	CBSH	Thu, Apr 22, 2004	22.35	22.86	22.35	22.83
3001	NASDAQ	CBSH	Wed, Apr 21, 2004	22.31	22.54	22.22	22.45
3000	NASDAQ	CBSH	Tue, Apr 20, 2004	22.44	22.74	22.22	22.28
2999	NASDAQ	CBSH	Mon, Apr 19, 2004	22.55	22.56	22.32	22.33
2998	NASDAQ	CBSH	Fri, Apr 16, 2004	22.25	22.66	22.25	22.56
2997	NASDAQ	CBSH	Thu, Apr 15, 2004	22.48	22.78	22.25	22.25
2996	NASDAQ	CBSH	Wed, Apr 14, 2004	23.13	23.28	22.45	22.49
2995	NASDAQ	CBSH	Tue, Apr 13, 2004	23.77	23.77	23.17	23.20
2994	NASDAQ	CBSH	Mon, Apr 12, 2004	23.72	23.90	23.65	23.81
2993	NASDAQ	CBSH	Thu, Apr 8, 2004	23.97	23.98	23.73	23.73
2992	NASDAQ	CBSH	Wed, Apr 7, 2004	23.85	24.07	23.73	24.01
2991	NASDAQ	CBSH	Tue, Apr 6, 2004	23.94	24.06	23.78	23.89
2990	NASDAQ	CBSH	Mon, Apr 5, 2004	24.00	24.19	23.91	24.00
2989	NASDAQ	CBSH	Fri, Apr 2, 2004	24.24	24.33	23.88	24.07
2988	NASDAQ	CBSH	Thu, Apr 1, 2004	24.09	24.31	24.01	24.20
2987	NASDAQ	CBSH	Wed, Mar 31, 2004	24.04	24.12	23.87	24.10
2986	NASDAQ	CBSH	Tue, Mar 30, 2004	24.07	24.09	23.97	24.04
2985	NASDAQ	CBSH	Mon, Mar 29, 2004	23.96	24.07	23.84	24.07
2984	NASDAQ	CBSH	Fri, Mar 26, 2004	23.76	24.00	23.70	23.86
2983	NASDAQ	CBSH	Thu, Mar 25, 2004	23.67	23.99	23.54	23.91
2982	NASDAQ	CBSH	Wed, Mar 24, 2004	24.13	24.13	23.55	23.61
2981	NASDAQ	CBSH	Tue, Mar 23, 2004	24.09	24.19	23.94	24.01
2980	NASDAQ	CBSH	Mon, Mar 22, 2004	24.23	24.28	23.87	23.98
2979	NASDAQ	CBSH	Fri, Mar 19, 2004	24.62	24.71	24.24	24.26
2978	NASDAQ	CBSH	Thu, Mar 18, 2004	24.64	24.71	24.50	24.65
2977	NASDAQ	CBSH	Wed, Mar 17, 2004	24.43	24.76	24.43	24.73
2976	NASDAQ	CBSH	Tue, Mar 16, 2004	24.22	24.53	24.22	24.53
2975	NASDAQ	CBSH	Mon, Mar 15, 2004	24.76	24.76	24.15	24.27
2974	NASDAQ	CBSH	Fri, Mar 12, 2004	24.30	24.78	24.05	24.78
2973	NASDAQ	CBSH	Thu, Mar 11, 2004	24.56	24.72	24.24	24.24
2972	NASDAQ	CBSH	Wed, Mar 10, 2004	24.92	24.92	24.60	24.63
2971	NASDAQ	CBSH	Tue, Mar 9, 2004	25.15	25.15	24.76	24.90
2970	NASDAQ	CBSH	Mon, Mar 8, 2004	25.25	25.25	25.03	25.14
2969	NASDAQ	CBSH	Fri, Mar 5, 2004	25.08	25.22	24.98	25.20
2968	NASDAQ	CBSH	Thu, Mar 4, 2004	25.07	25.10	24.96	24.99
2967	NASDAQ	CBSH	Wed, Mar 3, 2004	24.66	25.11	24.60	25.11
2966	NASDAQ	CBSH	Tue, Mar 2, 2004	25.06	25.10	24.78	24.83
2965	NASDAQ	CBSH	Mon, Mar 1, 2004	25.08	25.12	24.95	25.01
2964	NASDAQ	CBSH	Fri, Feb 27, 2004	24.87	25.13	24.77	24.96
2963	NASDAQ	CBSH	Thu, Feb 26, 2004	24.70	24.87	24.69	24.83
2962	NASDAQ	CBSH	Wed, Feb 25, 2004	24.69	24.92	24.69	24.75
2961	NASDAQ	CBSH	Tue, Feb 24, 2004	24.75	24.85	24.61	24.67
2960	NASDAQ	CBSH	Mon, Feb 23, 2004	24.85	24.96	24.73	24.82
2959	NASDAQ	CBSH	Fri, Feb 20, 2004	24.95	24.95	24.72	24.82
2958	NASDAQ	CBSH	Thu, Feb 19, 2004	24.73	24.97	24.73	24.92
2957	NASDAQ	CBSH	Wed, Feb 18, 2004	25.00	25.07	24.73	24.83
2956	NASDAQ	CBSH	Tue, Feb 17, 2004	25.05	25.08	24.89	25.03
2955	NASDAQ	CBSH	Fri, Feb 13, 2004	25.15	25.15	24.95	25.06
2954	NASDAQ	CBSH	Thu, Feb 12, 2004	25.15	25.23	25.02	25.05
2953	NASDAQ	CBSH	Wed, Feb 11, 2004	24.84	25.25	24.77	25.25
2952	NASDAQ	CBSH	Tue, Feb 10, 2004	24.71	24.83	24.61	24.82
2951	NASDAQ	CBSH	Mon, Feb 9, 2004	24.79	24.87	24.69	24.82
2950	NASDAQ	CBSH	Fri, Feb 6, 2004	24.69	25.00	24.60	24.83
2949	NASDAQ	CBSH	Thu, Feb 5, 2004	24.58	24.67	24.45	24.67
2948	NASDAQ	CBSH	Wed, Feb 4, 2004	24.61	24.67	24.55	24.61
2947	NASDAQ	CBSH	Tue, Feb 3, 2004	24.57	24.73	24.56	24.72
2946	NASDAQ	CBSH	Mon, Feb 2, 2004	24.63	24.74	24.53	24.67
2945	NASDAQ	CBSH	Fri, Jan 30, 2004	24.80	24.83	24.52	24.71
2944	NASDAQ	CBSH	Thu, Jan 29, 2004	24.85	24.87	24.62	24.74
2943	NASDAQ	CBSH	Wed, Jan 28, 2004	24.92	25.07	24.81	24.85
2942	NASDAQ	CBSH	Tue, Jan 27, 2004	24.75	24.89	24.68	24.88
2941	NASDAQ	CBSH	Mon, Jan 26, 2004	24.74	24.85	24.46	24.84
2940	NASDAQ	CBSH	Fri, Jan 23, 2004	24.56	24.75	24.54	24.66
2939	NASDAQ	CBSH	Thu, Jan 22, 2004	24.59	24.65	24.41	24.55
2938	NASDAQ	CBSH	Wed, Jan 21, 2004	23.88	24.58	23.85	24.58
2937	NASDAQ	CBSH	Tue, Jan 20, 2004	23.55	23.91	23.55	23.82
2936	NASDAQ	CBSH	Fri, Jan 16, 2004	23.31	23.82	23.26	23.70
2935	NASDAQ	CBSH	Thu, Jan 15, 2004	23.13	23.25	22.97	23.14
2934	NASDAQ	CBSH	Wed, Jan 14, 2004	22.99	23.23	22.86	22.97
2933	NASDAQ	CBSH	Tue, Jan 13, 2004	23.18	23.29	22.60	22.98
2932	NASDAQ	CBSH	Mon, Jan 12, 2004	23.46	23.52	23.14	23.21
2931	NASDAQ	CBSH	Fri, Jan 9, 2004	23.84	23.86	23.41	23.53
2930	NASDAQ	CBSH	Thu, Jan 8, 2004	23.97	24.18	23.75	23.84
2929	NASDAQ	CBSH	Wed, Jan 7, 2004	24.20	24.32	23.38	23.96
2928	NASDAQ	CBSH	Tue, Jan 6, 2004	24.49	24.49	23.86	24.29
2927	NASDAQ	CBSH	Mon, Jan 5, 2004	24.37	24.47	24.24	24.33
2926	NASDAQ	CBSH	Fri, Jan 2, 2004	24.73	24.85	24.35	24.37
2925	NASDAQ	CBSH	Wed, Dec 31, 2003	24.87	24.92	24.43	24.76
2924	NASDAQ	CBSH	Tue, Dec 30, 2003	24.58	24.89	24.58	24.89
2923	NASDAQ	CBSH	Mon, Dec 29, 2003	24.37	24.72	24.37	24.60
2922	NASDAQ	CBSH	Fri, Dec 26, 2003	24.43	24.45	24.37	24.44
2921	NASDAQ	CBSH	Wed, Dec 24, 2003	24.54	24.55	24.38	24.38
2920	NASDAQ	CBSH	Tue, Dec 23, 2003	24.52	24.63	24.41	24.52
2919	NASDAQ	CBSH	Mon, Dec 22, 2003	24.27	24.52	24.25	24.46
2918	NASDAQ	CBSH	Fri, Dec 19, 2003	24.65	24.72	24.27	24.28
2917	NASDAQ	CBSH	Thu, Dec 18, 2003	24.20	24.71	24.20	24.71
2916	NASDAQ	CBSH	Wed, Dec 17, 2003	24.29	24.37	24.16	24.32
2915	NASDAQ	CBSH	Tue, Dec 16, 2003	24.42	24.49	24.28	24.32
2914	NASDAQ	CBSH	Mon, Dec 15, 2003	24.60	24.70	24.36	24.49
2913	NASDAQ	CBSH	Fri, Dec 12, 2003	24.28	24.58	24.28	24.41
2912	NASDAQ	CBSH	Thu, Dec 11, 2003	23.99	24.43	23.98	24.36
2911	NASDAQ	CBSH	Wed, Dec 10, 2003	24.26	24.26	23.99	24.00
2910	NASDAQ	CBSH	Tue, Dec 9, 2003	24.31	24.36	24.15	24.17
2909	NASDAQ	CBSH	Mon, Dec 8, 2003	24.00	24.36	23.99	24.36
2908	NASDAQ	CBSH	Fri, Dec 5, 2003	24.24	24.24	24.02	24.18
2907	NASDAQ	CBSH	Thu, Dec 4, 2003	23.97	24.24	23.91	24.24
2906	NASDAQ	CBSH	Wed, Dec 3, 2003	24.34	24.34	23.97	24.06
2905	NASDAQ	CBSH	Tue, Dec 2, 2003	24.19	24.45	24.12	24.34
2904	NASDAQ	CBSH	Mon, Dec 1, 2003	24.20	24.31	24.09	24.24
2903	NASDAQ	CBSH	Fri, Nov 28, 2003	24.06	24.21	23.94	24.17
2902	NASDAQ	CBSH	Wed, Nov 26, 2003	23.96	24.10	23.83	23.96
2901	NASDAQ	CBSH	Tue, Nov 25, 2003	23.74	23.95	23.49	23.92
2900	NASDAQ	CBSH	Mon, Nov 24, 2003	23.52	23.70	23.52	23.69
2899	NASDAQ	CBSH	Fri, Nov 21, 2003	23.52	23.59	23.48	23.50
2898	NASDAQ	CBSH	Thu, Nov 20, 2003	23.58	23.59	23.40	23.47
2897	NASDAQ	CBSH	Wed, Nov 19, 2003	23.34	23.63	23.31	23.58
2896	NASDAQ	CBSH	Tue, Nov 18, 2003	23.30	23.40	23.20	23.29
2895	NASDAQ	CBSH	Mon, Nov 17, 2003	23.48	23.48	22.93	23.29
2894	NASDAQ	CBSH	Fri, Nov 14, 2003	23.58	23.69	23.40	23.45
2893	NASDAQ	CBSH	Thu, Nov 13, 2003	23.81	23.81	23.58	23.64
2892	NASDAQ	CBSH	Wed, Nov 12, 2003	23.31	23.78	23.31	23.78
2891	NASDAQ	CBSH	Tue, Nov 11, 2003	23.48	23.55	23.32	23.34
2890	NASDAQ	CBSH	Mon, Nov 10, 2003	23.62	23.71	23.42	23.48
2889	NASDAQ	CBSH	Fri, Nov 7, 2003	23.60	23.73	23.57	23.67
2888	NASDAQ	CBSH	Thu, Nov 6, 2003	23.47	23.57	23.38	23.57
2887	NASDAQ	CBSH	Wed, Nov 5, 2003	23.47	23.49	23.33	23.42
2886	NASDAQ	CBSH	Tue, Nov 4, 2003	23.23	23.52	23.16	23.41
2885	NASDAQ	CBSH	Mon, Nov 3, 2003	23.06	23.32	22.96	23.32
2884	NASDAQ	CBSH	Fri, Oct 31, 2003	22.91	23.16	22.91	23.03
2883	NASDAQ	CBSH	Thu, Oct 30, 2003	22.81	23.06	22.80	23.06
2882	NASDAQ	CBSH	Wed, Oct 29, 2003	22.78	22.91	22.71	22.78
2881	NASDAQ	CBSH	Tue, Oct 28, 2003	22.44	22.75	22.44	22.69
2880	NASDAQ	CBSH	Mon, Oct 27, 2003	22.31	22.62	22.31	22.61
2879	NASDAQ	CBSH	Fri, Oct 24, 2003	22.22	22.34	22.15	22.25
2878	NASDAQ	CBSH	Thu, Oct 23, 2003	22.24	22.34	22.12	22.33
2877	NASDAQ	CBSH	Wed, Oct 22, 2003	22.53	22.53	22.25	22.28
2876	NASDAQ	CBSH	Tue, Oct 21, 2003	22.35	22.55	22.32	22.51
2875	NASDAQ	CBSH	Mon, Oct 20, 2003	22.52	22.55	22.25	22.38
2874	NASDAQ	CBSH	Fri, Oct 17, 2003	22.54	22.56	22.32	22.50
2873	NASDAQ	CBSH	Thu, Oct 16, 2003	22.49	22.66	22.35	22.52
2872	NASDAQ	CBSH	Wed, Oct 15, 2003	22.42	22.60	22.34	22.45
2871	NASDAQ	CBSH	Tue, Oct 14, 2003	22.32	22.47	22.30	22.38
2870	NASDAQ	CBSH	Mon, Oct 13, 2003	21.81	22.38	21.79	22.37
2869	NASDAQ	CBSH	Fri, Oct 10, 2003	21.53	21.84	21.53	21.82
2868	NASDAQ	CBSH	Thu, Oct 9, 2003	21.40	21.68	21.40	21.47
2867	NASDAQ	CBSH	Wed, Oct 8, 2003	21.38	21.43	21.27	21.42
2866	NASDAQ	CBSH	Tue, Oct 7, 2003	21.23	21.35	21.23	21.34
2865	NASDAQ	CBSH	Mon, Oct 6, 2003	21.24	21.40	21.23	21.24
2864	NASDAQ	CBSH	Fri, Oct 3, 2003	21.28	21.55	21.22	21.32
2863	NASDAQ	CBSH	Thu, Oct 2, 2003	21.24	21.30	21.15	21.25
2862	NASDAQ	CBSH	Wed, Oct 1, 2003	21.01	21.30	21.01	21.30
2861	NASDAQ	CBSH	Tue, Sep 30, 2003	21.27	21.28	21.00	21.04
2860	NASDAQ	CBSH	Mon, Sep 29, 2003	21.05	21.33	21.05	21.33
2859	NASDAQ	CBSH	Fri, Sep 26, 2003	21.29	21.30	21.05	21.10
2858	NASDAQ	CBSH	Thu, Sep 25, 2003	21.29	21.31	21.18	21.28
2857	NASDAQ	CBSH	Wed, Sep 24, 2003	21.50	21.55	21.24	21.27
2856	NASDAQ	CBSH	Tue, Sep 23, 2003	21.52	21.67	21.50	21.51
2855	NASDAQ	CBSH	Mon, Sep 22, 2003	21.74	21.74	21.38	21.52
2854	NASDAQ	CBSH	Fri, Sep 19, 2003	21.73	22.03	21.66	21.80
2853	NASDAQ	CBSH	Thu, Sep 18, 2003	21.55	21.73	21.47	21.71
2852	NASDAQ	CBSH	Wed, Sep 17, 2003	21.56	21.65	21.38	21.42
2851	NASDAQ	CBSH	Tue, Sep 16, 2003	21.27	21.65	21.27	21.63
2850	NASDAQ	CBSH	Mon, Sep 15, 2003	21.30	21.35	21.20	21.30
2849	NASDAQ	CBSH	Fri, Sep 12, 2003	21.04	21.31	20.99	21.30
2848	NASDAQ	CBSH	Thu, Sep 11, 2003	20.74	21.06	20.74	21.04
2847	NASDAQ	CBSH	Wed, Sep 10, 2003	21.17	21.27	20.75	20.79
2846	NASDAQ	CBSH	Tue, Sep 9, 2003	21.48	21.50	21.30	21.30
2845	NASDAQ	CBSH	Mon, Sep 8, 2003	21.36	21.46	21.35	21.45
2844	NASDAQ	CBSH	Fri, Sep 5, 2003	21.07	21.35	21.07	21.31
2843	NASDAQ	CBSH	Thu, Sep 4, 2003	21.08	21.19	21.04	21.10
2842	NASDAQ	CBSH	Wed, Sep 3, 2003	21.13	21.29	21.10	21.16
2841	NASDAQ	CBSH	Tue, Sep 2, 2003	20.89	21.18	20.75	21.18
2840	NASDAQ	CBSH	Fri, Aug 29, 2003	20.67	20.88	20.66	20.88
2839	NASDAQ	CBSH	Thu, Aug 28, 2003	20.70	20.82	20.65	20.71
2838	NASDAQ	CBSH	Wed, Aug 27, 2003	20.68	20.77	20.66	20.76
2837	NASDAQ	CBSH	Tue, Aug 26, 2003	20.66	20.74	20.60	20.73
2836	NASDAQ	CBSH	Mon, Aug 25, 2003	20.70	20.79	20.59	20.67
2835	NASDAQ	CBSH	Fri, Aug 22, 2003	20.94	21.00	20.67	20.76
2834	NASDAQ	CBSH	Thu, Aug 21, 2003	20.88	21.01	20.80	20.98
2833	NASDAQ	CBSH	Wed, Aug 20, 2003	20.68	20.87	20.66	20.87
2832	NASDAQ	CBSH	Tue, Aug 19, 2003	20.68	20.75	20.67	20.73
2831	NASDAQ	CBSH	Mon, Aug 18, 2003	20.63	20.71	20.61	20.66
2830	NASDAQ	CBSH	Fri, Aug 15, 2003	20.56	20.68	20.45	20.60
2829	NASDAQ	CBSH	Thu, Aug 14, 2003	20.44	20.62	20.44	20.60
2828	NASDAQ	CBSH	Wed, Aug 13, 2003	20.73	20.80	20.45	20.51
2827	NASDAQ	CBSH	Tue, Aug 12, 2003	20.52	20.79	20.52	20.77
2826	NASDAQ	CBSH	Mon, Aug 11, 2003	20.44	20.64	20.44	20.56
2825	NASDAQ	CBSH	Fri, Aug 8, 2003	20.54	20.71	20.52	20.65
2824	NASDAQ	CBSH	Thu, Aug 7, 2003	20.53	20.68	20.45	20.66
2823	NASDAQ	CBSH	Wed, Aug 6, 2003	20.44	20.56	20.36	20.51
2822	NASDAQ	CBSH	Tue, Aug 5, 2003	20.58	20.61	20.41	20.51
2821	NASDAQ	CBSH	Mon, Aug 4, 2003	20.73	20.73	20.50	20.59
2820	NASDAQ	CBSH	Fri, Aug 1, 2003	20.90	20.90	20.70	20.71
2819	NASDAQ	CBSH	Thu, Jul 31, 2003	20.64	21.02	20.64	20.99
2818	NASDAQ	CBSH	Wed, Jul 30, 2003	20.39	20.74	20.39	20.65
2817	NASDAQ	CBSH	Tue, Jul 29, 2003	20.20	20.52	20.11	20.42
2816	NASDAQ	CBSH	Mon, Jul 28, 2003	20.10	20.20	19.91	20.14
2815	NASDAQ	CBSH	Fri, Jul 25, 2003	20.10	20.20	20.01	20.09
2814	NASDAQ	CBSH	Thu, Jul 24, 2003	19.76	20.16	19.76	20.06
2813	NASDAQ	CBSH	Wed, Jul 23, 2003	19.96	20.02	19.74	19.78
2812	NASDAQ	CBSH	Tue, Jul 22, 2003	19.86	20.09	19.82	19.99
2811	NASDAQ	CBSH	Mon, Jul 21, 2003	20.18	20.20	19.86	19.91
2810	NASDAQ	CBSH	Fri, Jul 18, 2003	20.08	20.21	20.01	20.21
2809	NASDAQ	CBSH	Thu, Jul 17, 2003	20.30	20.30	20.03	20.05
2808	NASDAQ	CBSH	Wed, Jul 16, 2003	20.13	20.27	20.03	20.26
2807	NASDAQ	CBSH	Tue, Jul 15, 2003	19.96	20.31	19.87	20.16
2806	NASDAQ	CBSH	Mon, Jul 14, 2003	19.32	19.96	19.32	19.96
2805	NASDAQ	CBSH	Fri, Jul 11, 2003	19.24	19.34	19.10	19.31
2804	NASDAQ	CBSH	Thu, Jul 10, 2003	19.09	19.22	19.04	19.21
2803	NASDAQ	CBSH	Wed, Jul 9, 2003	19.09	19.23	19.09	19.20
2802	NASDAQ	CBSH	Tue, Jul 8, 2003	19.18	19.22	19.08	19.17
2801	NASDAQ	CBSH	Mon, Jul 7, 2003	18.98	19.19	18.96	19.19
2800	NASDAQ	CBSH	Thu, Jul 3, 2003	19.03	19.12	18.89	19.00
2799	NASDAQ	CBSH	Wed, Jul 2, 2003	18.98	19.12	18.83	19.12
2798	NASDAQ	CBSH	Tue, Jul 1, 2003	18.78	19.04	18.42	19.01
2797	NASDAQ	CBSH	Mon, Jun 30, 2003	18.59	18.83	18.48	18.72
2796	NASDAQ	CBSH	Fri, Jun 27, 2003	18.74	18.85	18.50	18.60
2795	NASDAQ	CBSH	Thu, Jun 26, 2003	18.68	18.83	18.68	18.73
2794	NASDAQ	CBSH	Wed, Jun 25, 2003	18.75	18.84	18.62	18.75
2793	NASDAQ	CBSH	Tue, Jun 24, 2003	18.89	18.98	18.64	18.74
2792	NASDAQ	CBSH	Mon, Jun 23, 2003	19.14	19.25	18.89	18.89
2791	NASDAQ	CBSH	Fri, Jun 20, 2003	19.20	19.23	19.01	19.21
2790	NASDAQ	CBSH	Thu, Jun 19, 2003	19.32	19.32	18.98	19.07
2789	NASDAQ	CBSH	Wed, Jun 18, 2003	19.30	19.47	19.21	19.36
2788	NASDAQ	CBSH	Tue, Jun 17, 2003	19.44	19.44	19.27	19.33
2787	NASDAQ	CBSH	Mon, Jun 16, 2003	19.28	19.49	19.28	19.49
2786	NASDAQ	CBSH	Fri, Jun 13, 2003	19.51	19.60	19.29	19.29
2785	NASDAQ	CBSH	Thu, Jun 12, 2003	19.54	19.63	19.39	19.51
2784	NASDAQ	CBSH	Wed, Jun 11, 2003	19.53	19.61	19.52	19.58
2783	NASDAQ	CBSH	Tue, Jun 10, 2003	19.68	19.82	19.54	19.56
2782	NASDAQ	CBSH	Mon, Jun 9, 2003	19.70	19.74	19.58	19.65
2781	NASDAQ	CBSH	Fri, Jun 6, 2003	19.76	19.96	19.74	19.85
2780	NASDAQ	CBSH	Thu, Jun 5, 2003	19.80	19.82	19.63	19.78
2779	NASDAQ	CBSH	Wed, Jun 4, 2003	19.60	19.77	19.46	19.77
2778	NASDAQ	CBSH	Tue, Jun 3, 2003	19.64	19.71	19.54	19.63
2777	NASDAQ	CBSH	Mon, Jun 2, 2003	19.55	19.77	19.55	19.67
2776	NASDAQ	CBSH	Fri, May 30, 2003	19.04	19.54	19.04	19.54
2775	NASDAQ	CBSH	Thu, May 29, 2003	18.93	19.19	18.88	18.99
2774	NASDAQ	CBSH	Wed, May 28, 2003	18.95	19.00	18.85	18.94
2773	NASDAQ	CBSH	Tue, May 27, 2003	18.77	19.07	18.71	19.02
2772	NASDAQ	CBSH	Fri, May 23, 2003	18.63	18.75	18.63	18.75
2771	NASDAQ	CBSH	Thu, May 22, 2003	18.63	18.76	18.63	18.66
2770	NASDAQ	CBSH	Wed, May 21, 2003	18.60	18.79	18.60	18.66
2769	NASDAQ	CBSH	Tue, May 20, 2003	18.60	18.74	18.56	18.64
2768	NASDAQ	CBSH	Mon, May 19, 2003	18.80	18.80	18.52	18.63
2767	NASDAQ	CBSH	Fri, May 16, 2003	18.69	18.83	18.53	18.81
2766	NASDAQ	CBSH	Thu, May 15, 2003	18.64	18.80	18.55	18.77
2765	NASDAQ	CBSH	Wed, May 14, 2003	18.78	18.78	18.55	18.70
2764	NASDAQ	CBSH	Tue, May 13, 2003	18.66	18.91	18.66	18.73
2763	NASDAQ	CBSH	Mon, May 12, 2003	18.57	18.76	18.45	18.70
2762	NASDAQ	CBSH	Fri, May 9, 2003	18.57	18.59	18.36	18.55
2761	NASDAQ	CBSH	Thu, May 8, 2003	18.44	18.44	18.20	18.42
2760	NASDAQ	CBSH	Wed, May 7, 2003	18.51	18.51	18.29	18.48
2759	NASDAQ	CBSH	Tue, May 6, 2003	18.22	18.59	18.22	18.51
2758	NASDAQ	CBSH	Mon, May 5, 2003	18.37	18.38	18.25	18.35
2757	NASDAQ	CBSH	Fri, May 2, 2003	18.28	18.37	18.16	18.36
2756	NASDAQ	CBSH	Thu, May 1, 2003	18.18	18.30	18.13	18.24
2755	NASDAQ	CBSH	Wed, Apr 30, 2003	18.27	18.28	18.12	18.21
2754	NASDAQ	CBSH	Tue, Apr 29, 2003	18.27	18.31	18.15	18.24
2753	NASDAQ	CBSH	Mon, Apr 28, 2003	17.94	18.30	17.94	18.19
2752	NASDAQ	CBSH	Fri, Apr 25, 2003	18.03	18.05	17.82	18.05
2751	NASDAQ	CBSH	Thu, Apr 24, 2003	17.89	18.04	17.80	18.00
2750	NASDAQ	CBSH	Wed, Apr 23, 2003	17.75	18.07	17.64	18.06
2749	NASDAQ	CBSH	Tue, Apr 22, 2003	17.71	17.80	17.51	17.77
2748	NASDAQ	CBSH	Mon, Apr 21, 2003	17.49	17.75	17.49	17.66
2747	NASDAQ	CBSH	Thu, Apr 17, 2003	17.79	17.79	17.36	17.53
2746	NASDAQ	CBSH	Wed, Apr 16, 2003	17.82	17.87	17.69	17.75
2745	NASDAQ	CBSH	Tue, Apr 15, 2003	17.66	17.88	17.43	17.77
2744	NASDAQ	CBSH	Mon, Apr 14, 2003	17.41	17.72	17.36	17.58
2743	NASDAQ	CBSH	Fri, Apr 11, 2003	17.40	17.64	17.40	17.55
2742	NASDAQ	CBSH	Thu, Apr 10, 2003	17.20	17.49	17.17	17.43
2741	NASDAQ	CBSH	Wed, Apr 9, 2003	17.50	17.65	17.17	17.17
2740	NASDAQ	CBSH	Tue, Apr 8, 2003	17.80	17.97	17.47	17.54
2739	NASDAQ	CBSH	Mon, Apr 7, 2003	18.11	18.25	17.78	17.81
2738	NASDAQ	CBSH	Fri, Apr 4, 2003	17.98	18.17	17.98	18.06
2737	NASDAQ	CBSH	Thu, Apr 3, 2003	18.12	18.19	17.90	17.97
2736	NASDAQ	CBSH	Wed, Apr 2, 2003	17.87	18.23	17.80	18.13
2735	NASDAQ	CBSH	Tue, Apr 1, 2003	17.60	17.87	17.55	17.75
2734	NASDAQ	CBSH	Mon, Mar 31, 2003	17.60	17.62	17.46	17.58
2733	NASDAQ	CBSH	Fri, Mar 28, 2003	17.56	17.77	17.51	17.73
2732	NASDAQ	CBSH	Thu, Mar 27, 2003	17.63	17.72	17.47	17.66
2731	NASDAQ	CBSH	Wed, Mar 26, 2003	17.77	17.81	17.62	17.66
2730	NASDAQ	CBSH	Tue, Mar 25, 2003	17.69	17.84	17.64	17.75
2729	NASDAQ	CBSH	Mon, Mar 24, 2003	18.09	18.13	17.64	17.66
2728	NASDAQ	CBSH	Fri, Mar 21, 2003	17.83	18.12	17.79	18.10
2727	NASDAQ	CBSH	Thu, Mar 20, 2003	17.61	17.81	17.37	17.81
2726	NASDAQ	CBSH	Wed, Mar 19, 2003	17.51	17.62	17.51	17.60
2725	NASDAQ	CBSH	Tue, Mar 18, 2003	17.55	17.76	17.42	17.56
2724	NASDAQ	CBSH	Mon, Mar 17, 2003	17.03	17.64	16.93	17.63
2723	NASDAQ	CBSH	Fri, Mar 14, 2003	17.24	17.37	17.04	17.04
2722	NASDAQ	CBSH	Thu, Mar 13, 2003	17.27	17.37	17.06	17.27
2721	NASDAQ	CBSH	Wed, Mar 12, 2003	17.42	17.42	17.15	17.29
2720	NASDAQ	CBSH	Tue, Mar 11, 2003	17.49	17.65	17.32	17.40
2719	NASDAQ	CBSH	Mon, Mar 10, 2003	18.04	18.05	17.44	17.49
2718	NASDAQ	CBSH	Fri, Mar 7, 2003	17.87	18.12	17.80	18.08
2717	NASDAQ	CBSH	Thu, Mar 6, 2003	18.05	18.12	17.89	17.90
2716	NASDAQ	CBSH	Wed, Mar 5, 2003	18.00	18.23	17.91	18.13
2715	NASDAQ	CBSH	Tue, Mar 4, 2003	18.42	18.43	18.12	18.22
2714	NASDAQ	CBSH	Mon, Mar 3, 2003	18.63	18.83	18.42	18.42
2713	NASDAQ	CBSH	Fri, Feb 28, 2003	18.58	18.75	18.55	18.63
2712	NASDAQ	CBSH	Thu, Feb 27, 2003	18.38	18.61	18.38	18.50
2711	NASDAQ	CBSH	Wed, Feb 26, 2003	18.61	18.64	18.38	18.40
2710	NASDAQ	CBSH	Tue, Feb 25, 2003	18.38	18.76	18.35	18.59
2709	NASDAQ	CBSH	Mon, Feb 24, 2003	18.80	18.82	18.39	18.39
2708	NASDAQ	CBSH	Fri, Feb 21, 2003	18.60	18.93	18.54	18.81
2707	NASDAQ	CBSH	Thu, Feb 20, 2003	18.52	18.63	18.52	18.55
2706	NASDAQ	CBSH	Wed, Feb 19, 2003	18.57	18.64	18.50	18.58
2705	NASDAQ	CBSH	Tue, Feb 18, 2003	18.43	18.70	18.43	18.67
2704	NASDAQ	CBSH	Fri, Feb 14, 2003	18.35	18.55	18.35	18.43
2703	NASDAQ	CBSH	Thu, Feb 13, 2003	18.45	18.53	18.35	18.42
2702	NASDAQ	CBSH	Wed, Feb 12, 2003	18.38	18.71	18.38	18.46
2701	NASDAQ	CBSH	Tue, Feb 11, 2003	18.57	18.66	18.38	18.43
2700	NASDAQ	CBSH	Mon, Feb 10, 2003	18.62	18.67	18.36	18.64
2699	NASDAQ	CBSH	Fri, Feb 7, 2003	18.71	18.76	18.50	18.60
2698	NASDAQ	CBSH	Thu, Feb 6, 2003	18.75	18.75	18.54	18.59
2697	NASDAQ	CBSH	Wed, Feb 5, 2003	18.68	18.98	18.53	18.60
2696	NASDAQ	CBSH	Tue, Feb 4, 2003	18.88	18.88	18.58	18.59
2695	NASDAQ	CBSH	Mon, Feb 3, 2003	18.98	18.99	18.69	18.84
2694	NASDAQ	CBSH	Fri, Jan 31, 2003	18.77	18.98	18.77	18.84
2693	NASDAQ	CBSH	Thu, Jan 30, 2003	19.17	19.17	18.70	18.77
2692	NASDAQ	CBSH	Wed, Jan 29, 2003	19.02	19.19	18.90	19.19
2691	NASDAQ	CBSH	Tue, Jan 28, 2003	18.76	19.02	18.76	18.99
2690	NASDAQ	CBSH	Mon, Jan 27, 2003	18.93	19.14	18.74	18.77
2689	NASDAQ	CBSH	Fri, Jan 24, 2003	19.38	19.44	18.93	18.93
2688	NASDAQ	CBSH	Thu, Jan 23, 2003	19.38	19.47	19.33	19.42
2687	NASDAQ	CBSH	Wed, Jan 22, 2003	19.35	19.39	19.27	19.31
2686	NASDAQ	CBSH	Tue, Jan 21, 2003	19.70	19.77	19.35	19.35
2685	NASDAQ	CBSH	Fri, Jan 17, 2003	19.39	19.79	19.39	19.70
2684	NASDAQ	CBSH	Thu, Jan 16, 2003	19.46	19.54	19.38	19.41
2683	NASDAQ	CBSH	Wed, Jan 15, 2003	19.72	19.78	19.46	19.46
2682	NASDAQ	CBSH	Tue, Jan 14, 2003	19.75	19.81	19.69	19.79
2681	NASDAQ	CBSH	Mon, Jan 13, 2003	19.65	19.75	19.63	19.71
2680	NASDAQ	CBSH	Fri, Jan 10, 2003	19.60	19.65	19.55	19.64
2679	NASDAQ	CBSH	Thu, Jan 9, 2003	19.55	19.61	19.47	19.60
2678	NASDAQ	CBSH	Wed, Jan 8, 2003	19.55	19.62	19.45	19.52
2677	NASDAQ	CBSH	Tue, Jan 7, 2003	19.49	19.65	19.45	19.59
2676	NASDAQ	CBSH	Mon, Jan 6, 2003	19.19	19.60	19.19	19.52
2675	NASDAQ	CBSH	Fri, Jan 3, 2003	19.14	19.38	19.14	19.23
2674	NASDAQ	CBSH	Thu, Jan 2, 2003	19.05	19.24	18.93	19.24
2673	NASDAQ	CBSH	Tue, Dec 31, 2002	18.80	18.98	18.70	18.90
2672	NASDAQ	CBSH	Mon, Dec 30, 2002	18.38	18.80	18.34	18.80
2671	NASDAQ	CBSH	Fri, Dec 27, 2002	18.70	18.78	18.38	18.49
2670	NASDAQ	CBSH	Thu, Dec 26, 2002	18.60	18.91	18.60	18.78
2669	NASDAQ	CBSH	Tue, Dec 24, 2002	18.73	18.80	18.62	18.67
2668	NASDAQ	CBSH	Mon, Dec 23, 2002	18.91	18.91	18.68	18.82
2667	NASDAQ	CBSH	Fri, Dec 20, 2002	18.43	18.91	18.42	18.80
2666	NASDAQ	CBSH	Thu, Dec 19, 2002	18.55	18.73	18.29	18.38
2665	NASDAQ	CBSH	Wed, Dec 18, 2002	18.86	18.89	18.54	18.59
2664	NASDAQ	CBSH	Tue, Dec 17, 2002	18.90	19.12	18.81	18.93
2663	NASDAQ	CBSH	Mon, Dec 16, 2002	19.03	19.22	18.93	19.19
2662	NASDAQ	CBSH	Fri, Dec 13, 2002	19.08	19.22	19.03	19.05
2661	NASDAQ	CBSH	Thu, Dec 12, 2002	19.24	19.31	19.09	19.12
2660	NASDAQ	CBSH	Wed, Dec 11, 2002	19.14	19.33	19.00	19.19
2659	NASDAQ	CBSH	Tue, Dec 10, 2002	19.02	19.22	19.02	19.21
2658	NASDAQ	CBSH	Mon, Dec 9, 2002	19.08	19.15	18.96	18.98
2657	NASDAQ	CBSH	Fri, Dec 6, 2002	18.86	19.24	18.82	19.14
2656	NASDAQ	CBSH	Thu, Dec 5, 2002	19.39	19.39	18.91	18.91
2655	NASDAQ	CBSH	Wed, Dec 4, 2002	19.33	19.43	19.24	19.30
2654	NASDAQ	CBSH	Tue, Dec 3, 2002	19.43	19.53	19.26	19.36
2653	NASDAQ	CBSH	Mon, Dec 2, 2002	19.24	19.48	19.24	19.41
2652	NASDAQ	CBSH	Fri, Nov 29, 2002	19.38	19.46	19.09	19.24
2651	NASDAQ	CBSH	Wed, Nov 27, 2002	18.90	19.39	18.89	19.30
2650	NASDAQ	CBSH	Tue, Nov 26, 2002	19.48	19.77	18.88	18.97
2649	NASDAQ	CBSH	Mon, Nov 25, 2002	19.42	19.86	19.42	19.56
2648	NASDAQ	CBSH	Fri, Nov 22, 2002	19.58	19.65	19.45	19.46
2647	NASDAQ	CBSH	Thu, Nov 21, 2002	19.14	19.74	19.02	19.58
2646	NASDAQ	CBSH	Wed, Nov 20, 2002	18.81	19.15	18.81	19.08
2645	NASDAQ	CBSH	Tue, Nov 19, 2002	18.69	18.89	18.62	18.81
2644	NASDAQ	CBSH	Mon, Nov 18, 2002	18.90	19.20	18.69	18.71
2643	NASDAQ	CBSH	Fri, Nov 15, 2002	18.60	19.30	18.46	18.97
2642	NASDAQ	CBSH	Thu, Nov 14, 2002	18.44	18.78	18.44	18.71
2641	NASDAQ	CBSH	Wed, Nov 13, 2002	18.10	18.47	17.91	18.32
2640	NASDAQ	CBSH	Tue, Nov 12, 2002	17.75	18.39	17.73	18.16
2639	NASDAQ	CBSH	Mon, Nov 11, 2002	18.06	18.16	17.71	17.72
2638	NASDAQ	CBSH	Fri, Nov 8, 2002	18.10	18.21	17.98	18.09
2637	NASDAQ	CBSH	Thu, Nov 7, 2002	18.44	18.44	18.02	18.03
2636	NASDAQ	CBSH	Wed, Nov 6, 2002	19.04	19.08	18.28	18.46
2635	NASDAQ	CBSH	Tue, Nov 5, 2002	19.07	19.28	18.92	19.01
2634	NASDAQ	CBSH	Mon, Nov 4, 2002	19.86	19.95	19.01	19.08
2633	NASDAQ	CBSH	Fri, Nov 1, 2002	19.05	19.67	18.90	19.67
2632	NASDAQ	CBSH	Thu, Oct 31, 2002	18.89	19.13	18.88	19.05
2631	NASDAQ	CBSH	Wed, Oct 30, 2002	18.70	18.96	18.67	18.82
2630	NASDAQ	CBSH	Tue, Oct 29, 2002	19.20	19.20	18.65	18.69
2629	NASDAQ	CBSH	Mon, Oct 28, 2002	19.24	19.24	18.97	19.15
2628	NASDAQ	CBSH	Fri, Oct 25, 2002	18.68	19.22	18.47	19.20
2627	NASDAQ	CBSH	Thu, Oct 24, 2002	19.04	19.04	18.62	18.74
2626	NASDAQ	CBSH	Wed, Oct 23, 2002	18.81	19.03	18.67	19.03
2625	NASDAQ	CBSH	Tue, Oct 22, 2002	18.99	19.17	18.70	18.79
2624	NASDAQ	CBSH	Mon, Oct 21, 2002	18.71	19.13	18.47	19.09
2623	NASDAQ	CBSH	Fri, Oct 18, 2002	18.80	18.87	18.47	18.76
2622	NASDAQ	CBSH	Thu, Oct 17, 2002	18.49	18.80	18.44	18.80
2621	NASDAQ	CBSH	Wed, Oct 16, 2002	18.30	18.51	18.23	18.43
2620	NASDAQ	CBSH	Tue, Oct 15, 2002	18.55	18.78	18.30	18.33
2619	NASDAQ	CBSH	Mon, Oct 14, 2002	17.91	18.55	17.79	18.31
2618	NASDAQ	CBSH	Fri, Oct 11, 2002	17.59	18.77	17.58	17.86
2617	NASDAQ	CBSH	Thu, Oct 10, 2002	16.08	17.60	16.08	17.58
2616	NASDAQ	CBSH	Wed, Oct 9, 2002	16.50	16.50	15.87	15.92
2615	NASDAQ	CBSH	Tue, Oct 8, 2002	16.02	16.85	16.02	16.54
2614	NASDAQ	CBSH	Mon, Oct 7, 2002	16.59	16.59	15.86	15.96
2613	NASDAQ	CBSH	Fri, Oct 4, 2002	17.38	17.38	16.31	16.56
2612	NASDAQ	CBSH	Thu, Oct 3, 2002	17.71	17.78	17.27	17.32
2611	NASDAQ	CBSH	Wed, Oct 2, 2002	18.31	18.33	17.70	17.72
2610	NASDAQ	CBSH	Tue, Oct 1, 2002	17.87	18.44	17.74	18.33
2609	NASDAQ	CBSH	Mon, Sep 30, 2002	18.00	18.05	17.46	17.90
2608	NASDAQ	CBSH	Fri, Sep 27, 2002	18.33	18.58	17.94	18.01
2607	NASDAQ	CBSH	Thu, Sep 26, 2002	18.31	18.49	18.03	18.29
2606	NASDAQ	CBSH	Wed, Sep 25, 2002	17.90	18.38	17.88	18.28
2605	NASDAQ	CBSH	Tue, Sep 24, 2002	18.03	18.44	17.82	17.92
2604	NASDAQ	CBSH	Mon, Sep 23, 2002	18.47	18.58	18.05	18.17
2603	NASDAQ	CBSH	Fri, Sep 20, 2002	18.07	18.55	18.07	18.52
2602	NASDAQ	CBSH	Thu, Sep 19, 2002	18.60	18.60	18.06	18.13
2601	NASDAQ	CBSH	Wed, Sep 18, 2002	19.12	19.12	18.63	18.74
2600	NASDAQ	CBSH	Tue, Sep 17, 2002	19.26	19.37	19.14	19.18
2599	NASDAQ	CBSH	Mon, Sep 16, 2002	19.35	19.35	19.06	19.22
2598	NASDAQ	CBSH	Fri, Sep 13, 2002	18.90	19.37	18.87	19.33
2597	NASDAQ	CBSH	Thu, Sep 12, 2002	19.45	19.51	18.92	18.94
2596	NASDAQ	CBSH	Wed, Sep 11, 2002	19.58	19.65	19.40	19.49
2595	NASDAQ	CBSH	Tue, Sep 10, 2002	19.64	19.64	19.44	19.52
2594	NASDAQ	CBSH	Mon, Sep 9, 2002	19.48	19.85	19.47	19.72
2593	NASDAQ	CBSH	Fri, Sep 6, 2002	19.45	19.59	19.37	19.52
2592	NASDAQ	CBSH	Thu, Sep 5, 2002	19.49	19.57	19.34	19.40
2591	NASDAQ	CBSH	Wed, Sep 4, 2002	19.36	19.52	19.31	19.51
2590	NASDAQ	CBSH	Tue, Sep 3, 2002	19.64	19.64	19.16	19.25
2589	NASDAQ	CBSH	Fri, Aug 30, 2002	19.47	19.80	19.47	19.68
2588	NASDAQ	CBSH	Thu, Aug 29, 2002	19.49	19.75	19.45	19.55
2587	NASDAQ	CBSH	Wed, Aug 28, 2002	19.73	19.86	19.47	19.50
2586	NASDAQ	CBSH	Tue, Aug 27, 2002	19.47	19.81	19.47	19.76
2585	NASDAQ	CBSH	Mon, Aug 26, 2002	19.08	19.57	19.06	19.57
2584	NASDAQ	CBSH	Fri, Aug 23, 2002	19.46	19.47	19.04	19.08
2583	NASDAQ	CBSH	Thu, Aug 22, 2002	19.26	19.59	19.26	19.47
2582	NASDAQ	CBSH	Wed, Aug 21, 2002	19.33	19.49	19.26	19.28
2581	NASDAQ	CBSH	Tue, Aug 20, 2002	19.34	19.47	19.24	19.28
2580	NASDAQ	CBSH	Mon, Aug 19, 2002	19.01	19.47	19.01	19.37
2579	NASDAQ	CBSH	Fri, Aug 16, 2002	18.99	19.04	18.87	18.97
2578	NASDAQ	CBSH	Thu, Aug 15, 2002	18.89	19.18	18.88	19.04
2577	NASDAQ	CBSH	Wed, Aug 14, 2002	18.52	19.02	18.51	18.90
2576	NASDAQ	CBSH	Tue, Aug 13, 2002	18.84	19.08	18.47	18.49
2575	NASDAQ	CBSH	Mon, Aug 12, 2002	18.80	18.83	18.62	18.83
2574	NASDAQ	CBSH	Fri, Aug 9, 2002	18.51	18.94	18.47	18.90
2573	NASDAQ	CBSH	Thu, Aug 8, 2002	18.66	18.66	18.51	18.51
2572	NASDAQ	CBSH	Wed, Aug 7, 2002	18.44	18.69	18.44	18.64
2571	NASDAQ	CBSH	Tue, Aug 6, 2002	18.21	18.69	18.21	18.39
2570	NASDAQ	CBSH	Mon, Aug 5, 2002	18.64	18.64	18.15	18.16
2569	NASDAQ	CBSH	Fri, Aug 2, 2002	18.55	18.84	18.49	18.61
2568	NASDAQ	CBSH	Thu, Aug 1, 2002	18.67	18.74	18.55	18.58
2567	NASDAQ	CBSH	Wed, Jul 31, 2002	18.44	18.88	18.34	18.71
2566	NASDAQ	CBSH	Tue, Jul 30, 2002	18.49	18.85	18.33	18.44
2565	NASDAQ	CBSH	Mon, Jul 29, 2002	17.89	18.54	17.89	18.46
2564	NASDAQ	CBSH	Fri, Jul 26, 2002	17.87	18.04	17.84	17.93
2563	NASDAQ	CBSH	Thu, Jul 25, 2002	17.59	17.98	17.41	17.88
2562	NASDAQ	CBSH	Wed, Jul 24, 2002	17.18	17.54	16.74	17.52
2561	NASDAQ	CBSH	Tue, Jul 23, 2002	17.46	17.61	17.18	17.22
2560	NASDAQ	CBSH	Mon, Jul 22, 2002	18.00	18.10	17.20	17.50
2559	NASDAQ	CBSH	Fri, Jul 19, 2002	17.98	18.09	17.75	17.96
2558	NASDAQ	CBSH	Thu, Jul 18, 2002	18.56	18.69	18.00	18.09
2557	NASDAQ	CBSH	Wed, Jul 17, 2002	18.69	18.85	18.54	18.56
2556	NASDAQ	CBSH	Tue, Jul 16, 2002	18.40	18.68	18.28	18.68
2555	NASDAQ	CBSH	Mon, Jul 15, 2002	18.62	18.71	18.05	18.50
2554	NASDAQ	CBSH	Fri, Jul 12, 2002	18.76	18.92	18.52	18.67
2553	NASDAQ	CBSH	Thu, Jul 11, 2002	19.19	19.20	18.71	18.71
2552	NASDAQ	CBSH	Wed, Jul 10, 2002	19.41	19.97	19.13	19.21
2551	NASDAQ	CBSH	Tue, Jul 9, 2002	20.09	20.13	19.46	19.46
2550	NASDAQ	CBSH	Mon, Jul 8, 2002	20.10	20.30	20.09	20.20
2549	NASDAQ	CBSH	Fri, Jul 5, 2002	19.70	20.27	19.52	20.26
2548	NASDAQ	CBSH	Wed, Jul 3, 2002	20.21	20.30	19.42	19.65
2547	NASDAQ	CBSH	Tue, Jul 2, 2002	20.46	20.46	20.18	20.26
2546	NASDAQ	CBSH	Mon, Jul 1, 2002	20.27	20.50	20.25	20.34
2545	NASDAQ	CBSH	Fri, Jun 28, 2002	20.20	20.46	20.13	20.27
2544	NASDAQ	CBSH	Thu, Jun 27, 2002	19.77	20.31	19.77	20.24
2543	NASDAQ	CBSH	Wed, Jun 26, 2002	20.02	20.02	19.38	19.83
2542	NASDAQ	CBSH	Tue, Jun 25, 2002	20.26	20.70	20.03	20.07
2541	NASDAQ	CBSH	Mon, Jun 24, 2002	20.68	20.69	20.22	20.34
2540	NASDAQ	CBSH	Fri, Jun 21, 2002	20.89	21.00	20.55	20.59
2539	NASDAQ	CBSH	Thu, Jun 20, 2002	21.15	21.15	20.89	20.89
2538	NASDAQ	CBSH	Wed, Jun 19, 2002	21.14	21.46	21.14	21.15
2537	NASDAQ	CBSH	Tue, Jun 18, 2002	20.68	21.24	20.68	21.19
2536	NASDAQ	CBSH	Mon, Jun 17, 2002	20.48	20.96	20.48	20.88
2535	NASDAQ	CBSH	Fri, Jun 14, 2002	20.25	20.72	20.23	20.57
2534	NASDAQ	CBSH	Thu, Jun 13, 2002	20.66	20.71	20.25	20.40
2533	NASDAQ	CBSH	Wed, Jun 12, 2002	20.49	20.85	20.49	20.71
2532	NASDAQ	CBSH	Tue, Jun 11, 2002	20.52	20.62	20.49	20.55
2531	NASDAQ	CBSH	Mon, Jun 10, 2002	20.52	20.69	20.52	20.55
2530	NASDAQ	CBSH	Fri, Jun 7, 2002	20.43	20.65	20.42	20.59
2529	NASDAQ	CBSH	Thu, Jun 6, 2002	20.55	20.68	20.48	20.56
2528	NASDAQ	CBSH	Wed, Jun 5, 2002	20.57	20.71	20.52	20.64
2527	NASDAQ	CBSH	Tue, Jun 4, 2002	20.75	20.75	20.43	20.57
2526	NASDAQ	CBSH	Mon, Jun 3, 2002	20.84	20.84	20.59	20.72
2525	NASDAQ	CBSH	Fri, May 31, 2002	20.85	20.88	20.68	20.71
2524	NASDAQ	CBSH	Thu, May 30, 2002	20.80	20.89	20.72	20.88
2523	NASDAQ	CBSH	Wed, May 29, 2002	20.62	20.80	20.57	20.74
2522	NASDAQ	CBSH	Tue, May 28, 2002	20.57	20.75	20.57	20.61
2521	NASDAQ	CBSH	Fri, May 24, 2002	20.52	20.61	20.50	20.57
2520	NASDAQ	CBSH	Thu, May 23, 2002	20.39	20.61	20.39	20.58
2519	NASDAQ	CBSH	Wed, May 22, 2002	20.48	20.57	20.36	20.43
2518	NASDAQ	CBSH	Tue, May 21, 2002	20.48	20.62	20.47	20.55
2517	NASDAQ	CBSH	Mon, May 20, 2002	20.60	20.73	20.45	20.51
2516	NASDAQ	CBSH	Fri, May 17, 2002	20.62	20.73	20.59	20.66
2515	NASDAQ	CBSH	Thu, May 16, 2002	20.65	20.80	20.58	20.71
2514	NASDAQ	CBSH	Wed, May 15, 2002	20.75	20.84	20.48	20.73
2513	NASDAQ	CBSH	Tue, May 14, 2002	20.40	20.78	20.35	20.67
2512	NASDAQ	CBSH	Mon, May 13, 2002	20.08	20.40	20.00	20.25
2511	NASDAQ	CBSH	Fri, May 10, 2002	20.23	20.31	20.08	20.10
2510	NASDAQ	CBSH	Thu, May 9, 2002	20.46	20.46	20.11	20.21
2509	NASDAQ	CBSH	Wed, May 8, 2002	20.42	20.60	20.32	20.39
2508	NASDAQ	CBSH	Tue, May 7, 2002	20.35	20.54	20.35	20.42
2507	NASDAQ	CBSH	Mon, May 6, 2002	20.89	20.89	20.48	20.49
2506	NASDAQ	CBSH	Fri, May 3, 2002	20.78	20.93	20.60	20.80
2505	NASDAQ	CBSH	Thu, May 2, 2002	20.51	20.90	20.39	20.84
2504	NASDAQ	CBSH	Wed, May 1, 2002	20.37	20.68	20.34	20.44
2503	NASDAQ	CBSH	Tue, Apr 30, 2002	20.24	20.41	20.19	20.33
2502	NASDAQ	CBSH	Mon, Apr 29, 2002	20.36	20.37	20.24	20.32
2501	NASDAQ	CBSH	Fri, Apr 26, 2002	20.77	20.77	20.32	20.40
2500	NASDAQ	CBSH	Thu, Apr 25, 2002	20.48	20.79	20.44	20.76
2499	NASDAQ	CBSH	Wed, Apr 24, 2002	20.58	20.62	20.48	20.55
2498	NASDAQ	CBSH	Tue, Apr 23, 2002	20.59	20.64	20.50	20.55
2497	NASDAQ	CBSH	Mon, Apr 22, 2002	21.11	21.11	20.55	20.59
2496	NASDAQ	CBSH	Fri, Apr 19, 2002	21.12	21.12	21.00	21.07
2495	NASDAQ	CBSH	Thu, Apr 18, 2002	21.23	21.28	20.97	21.08
2494	NASDAQ	CBSH	Wed, Apr 17, 2002	20.87	21.34	20.84	21.30
2493	NASDAQ	CBSH	Tue, Apr 16, 2002	20.82	20.96	20.69	20.94
2492	NASDAQ	CBSH	Mon, Apr 15, 2002	20.74	20.84	20.73	20.79
2491	NASDAQ	CBSH	Fri, Apr 12, 2002	20.64	20.77	20.58	20.73
2490	NASDAQ	CBSH	Thu, Apr 11, 2002	20.85	20.95	20.51	20.63
2489	NASDAQ	CBSH	Wed, Apr 10, 2002	20.57	20.90	20.52	20.86
2488	NASDAQ	CBSH	Tue, Apr 9, 2002	20.15	20.72	20.13	20.66
2487	NASDAQ	CBSH	Mon, Apr 8, 2002	20.04	20.19	19.82	20.11
2486	NASDAQ	CBSH	Fri, Apr 5, 2002	20.02	20.39	20.00	20.08
2485	NASDAQ	CBSH	Thu, Apr 4, 2002	19.97	20.31	19.92	20.08
2484	NASDAQ	CBSH	Wed, Apr 3, 2002	20.28	20.32	19.97	20.01
2483	NASDAQ	CBSH	Tue, Apr 2, 2002	20.08	20.39	20.01	20.34
2482	NASDAQ	CBSH	Mon, Apr 1, 2002	20.23	20.25	19.86	20.08
2481	NASDAQ	CBSH	Thu, Mar 28, 2002	20.20	20.41	20.20	20.26
2480	NASDAQ	CBSH	Wed, Mar 27, 2002	20.14	20.32	20.01	20.24
2479	NASDAQ	CBSH	Tue, Mar 26, 2002	19.81	20.16	19.81	20.04
2478	NASDAQ	CBSH	Mon, Mar 25, 2002	19.66	19.92	19.54	19.84
2477	NASDAQ	CBSH	Fri, Mar 22, 2002	19.62	19.70	19.52	19.60
2476	NASDAQ	CBSH	Thu, Mar 21, 2002	19.70	19.73	19.60	19.62
2475	NASDAQ	CBSH	Wed, Mar 20, 2002	19.82	19.86	19.52	19.82
2474	NASDAQ	CBSH	Tue, Mar 19, 2002	20.03	20.03	19.76	19.85
2473	NASDAQ	CBSH	Mon, Mar 18, 2002	19.93	20.11	19.91	20.03
2472	NASDAQ	CBSH	Fri, Mar 15, 2002	19.67	20.12	19.67	20.00
2471	NASDAQ	CBSH	Thu, Mar 14, 2002	19.55	19.95	19.30	19.72
2470	NASDAQ	CBSH	Wed, Mar 13, 2002	19.90	19.94	19.44	19.51
2469	NASDAQ	CBSH	Tue, Mar 12, 2002	19.75	19.93	19.74	19.90
2468	NASDAQ	CBSH	Mon, Mar 11, 2002	19.60	19.78	19.47	19.78
2467	NASDAQ	CBSH	Fri, Mar 8, 2002	19.45	19.70	19.42	19.70
2466	NASDAQ	CBSH	Thu, Mar 7, 2002	19.34	19.57	19.34	19.42
2465	NASDAQ	CBSH	Wed, Mar 6, 2002	19.23	19.38	19.17	19.30
2464	NASDAQ	CBSH	Tue, Mar 5, 2002	19.15	19.24	19.06	19.22
2463	NASDAQ	CBSH	Mon, Mar 4, 2002	18.99	19.17	18.87	19.15
2462	NASDAQ	CBSH	Fri, Mar 1, 2002	19.01	19.13	18.80	19.09
2461	NASDAQ	CBSH	Thu, Feb 28, 2002	19.10	19.13	18.98	19.12
2460	NASDAQ	CBSH	Wed, Feb 27, 2002	18.77	19.15	18.76	19.10
2459	NASDAQ	CBSH	Tue, Feb 26, 2002	18.92	18.93	18.72	18.83
2458	NASDAQ	CBSH	Mon, Feb 25, 2002	18.78	18.91	18.64	18.90
2457	NASDAQ	CBSH	Fri, Feb 22, 2002	18.62	18.78	18.55	18.75
2456	NASDAQ	CBSH	Thu, Feb 21, 2002	18.80	18.81	18.63	18.69
2455	NASDAQ	CBSH	Wed, Feb 20, 2002	18.66	18.81	18.47	18.79
2454	NASDAQ	CBSH	Tue, Feb 19, 2002	18.96	19.08	18.62	18.66
2453	NASDAQ	CBSH	Fri, Feb 15, 2002	19.15	19.22	18.97	19.03
2452	NASDAQ	CBSH	Thu, Feb 14, 2002	19.15	19.29	19.06	19.24
2451	NASDAQ	CBSH	Wed, Feb 13, 2002	18.78	19.15	18.70	19.15
2450	NASDAQ	CBSH	Tue, Feb 12, 2002	18.71	18.78	18.65	18.77
2449	NASDAQ	CBSH	Mon, Feb 11, 2002	18.42	18.78	18.30	18.66
2448	NASDAQ	CBSH	Fri, Feb 8, 2002	18.32	18.55	18.28	18.51
2447	NASDAQ	CBSH	Thu, Feb 7, 2002	18.37	18.55	18.16	18.35
2446	NASDAQ	CBSH	Wed, Feb 6, 2002	18.33	18.43	18.28	18.39
2445	NASDAQ	CBSH	Tue, Feb 5, 2002	18.23	18.35	18.07	18.31
2444	NASDAQ	CBSH	Mon, Feb 4, 2002	18.30	18.35	18.10	18.22
2443	NASDAQ	CBSH	Fri, Feb 1, 2002	18.12	18.26	17.84	18.22
2442	NASDAQ	CBSH	Thu, Jan 31, 2002	17.95	18.11	17.85	18.09
2441	NASDAQ	CBSH	Wed, Jan 30, 2002	17.95	18.00	17.83	17.87
2440	NASDAQ	CBSH	Tue, Jan 29, 2002	18.10	18.17	17.82	17.88
2439	NASDAQ	CBSH	Mon, Jan 28, 2002	18.04	18.19	18.02	18.08
2438	NASDAQ	CBSH	Fri, Jan 25, 2002	18.04	18.16	17.96	18.04
2437	NASDAQ	CBSH	Thu, Jan 24, 2002	17.94	18.19	17.93	18.03
2436	NASDAQ	CBSH	Wed, Jan 23, 2002	18.00	18.05	17.91	17.99
2435	NASDAQ	CBSH	Tue, Jan 22, 2002	17.79	18.10	17.79	18.02
2434	NASDAQ	CBSH	Fri, Jan 18, 2002	17.76	17.86	17.70	17.79
2433	NASDAQ	CBSH	Thu, Jan 17, 2002	17.78	17.83	17.66	17.77
2432	NASDAQ	CBSH	Wed, Jan 16, 2002	17.67	17.93	17.51	17.81
2431	NASDAQ	CBSH	Tue, Jan 15, 2002	17.71	17.84	17.52	17.67
2430	NASDAQ	CBSH	Mon, Jan 14, 2002	17.72	17.73	17.48	17.64
2429	NASDAQ	CBSH	Fri, Jan 11, 2002	17.72	17.86	17.55	17.76
2428	NASDAQ	CBSH	Thu, Jan 10, 2002	18.16	18.16	17.68	17.86
2427	NASDAQ	CBSH	Wed, Jan 9, 2002	18.08	18.26	17.99	18.09
2426	NASDAQ	CBSH	Tue, Jan 8, 2002	18.07	18.33	17.97	18.14
2425	NASDAQ	CBSH	Mon, Jan 7, 2002	18.02	18.20	17.73	18.11
2424	NASDAQ	CBSH	Fri, Jan 4, 2002	17.64	18.03	17.23	17.99
2423	NASDAQ	CBSH	Thu, Jan 3, 2002	17.56	17.79	17.48	17.62
2422	NASDAQ	CBSH	Wed, Jan 2, 2002	17.75	17.75	17.25	17.59
2421	NASDAQ	CBSH	Mon, Dec 31, 2001	17.69	17.86	17.59	17.86
2420	NASDAQ	CBSH	Fri, Dec 28, 2001	17.37	17.71	17.37	17.67
2419	NASDAQ	CBSH	Thu, Dec 27, 2001	17.33	17.48	17.33	17.42
2418	NASDAQ	CBSH	Wed, Dec 26, 2001	17.39	17.49	17.31	17.32
2417	NASDAQ	CBSH	Mon, Dec 24, 2001	17.36	17.56	17.36	17.48
2416	NASDAQ	CBSH	Fri, Dec 21, 2001	17.40	17.46	17.21	17.37
2415	NASDAQ	CBSH	Thu, Dec 20, 2001	17.68	17.78	17.41	17.41
2414	NASDAQ	CBSH	Wed, Dec 19, 2001	17.83	17.87	17.68	17.72
2413	NASDAQ	CBSH	Tue, Dec 18, 2001	17.60	17.86	17.56	17.83
2412	NASDAQ	CBSH	Mon, Dec 17, 2001	17.50	17.82	17.41	17.78
2411	NASDAQ	CBSH	Fri, Dec 14, 2001	17.39	17.51	17.39	17.51
2410	NASDAQ	CBSH	Thu, Dec 13, 2001	17.37	17.48	17.36	17.39
2409	NASDAQ	CBSH	Wed, Dec 12, 2001	17.49	17.50	17.26	17.41
2408	NASDAQ	CBSH	Tue, Dec 11, 2001	17.49	17.68	17.49	17.50
2407	NASDAQ	CBSH	Mon, Dec 10, 2001	17.55	17.62	17.37	17.56
2406	NASDAQ	CBSH	Fri, Dec 7, 2001	17.52	17.57	17.32	17.57
2405	NASDAQ	CBSH	Thu, Dec 6, 2001	17.43	17.58	17.40	17.52
2404	NASDAQ	CBSH	Wed, Dec 5, 2001	17.37	17.50	17.30	17.41
2403	NASDAQ	CBSH	Tue, Dec 4, 2001	17.19	17.37	17.19	17.30
2402	NASDAQ	CBSH	Mon, Dec 3, 2001	17.29	17.31	17.09	17.19
2401	NASDAQ	CBSH	Fri, Nov 30, 2001	17.16	17.45	17.02	17.29
2400	NASDAQ	CBSH	Thu, Nov 29, 2001	17.13	17.41	17.07	17.39
2399	NASDAQ	CBSH	Wed, Nov 28, 2001	17.44	17.60	17.13	17.29
2398	NASDAQ	CBSH	Tue, Nov 27, 2001	17.24	17.31	17.21	17.27
2397	NASDAQ	CBSH	Mon, Nov 26, 2001	17.10	17.27	16.91	17.19
2396	NASDAQ	CBSH	Fri, Nov 23, 2001	17.04	17.15	16.83	17.11
2395	NASDAQ	CBSH	Wed, Nov 21, 2001	16.73	17.04	16.68	17.01
2394	NASDAQ	CBSH	Tue, Nov 20, 2001	16.72	16.94	16.72	16.81
2393	NASDAQ	CBSH	Mon, Nov 19, 2001	16.71	16.84	16.66	16.79
2392	NASDAQ	CBSH	Fri, Nov 16, 2001	16.55	16.72	16.55	16.60
2391	NASDAQ	CBSH	Thu, Nov 15, 2001	16.65	16.75	16.49	16.54
2390	NASDAQ	CBSH	Wed, Nov 14, 2001	16.21	16.62	16.21	16.58
2389	NASDAQ	CBSH	Tue, Nov 13, 2001	16.28	16.36	16.21	16.22
2388	NASDAQ	CBSH	Mon, Nov 12, 2001	16.27	16.27	16.10	16.22
2387	NASDAQ	CBSH	Fri, Nov 9, 2001	16.15	16.41	16.12	16.21
2386	NASDAQ	CBSH	Thu, Nov 8, 2001	16.10	16.27	16.10	16.14
2385	NASDAQ	CBSH	Wed, Nov 7, 2001	16.17	16.24	16.14	16.16
2384	NASDAQ	CBSH	Tue, Nov 6, 2001	15.93	16.17	15.81	16.06
2383	NASDAQ	CBSH	Mon, Nov 5, 2001	15.92	16.14	15.92	15.98
2382	NASDAQ	CBSH	Fri, Nov 2, 2001	16.01	16.01	15.85	15.90
2381	NASDAQ	CBSH	Thu, Nov 1, 2001	15.90	16.15	15.73	16.10
2380	NASDAQ	CBSH	Wed, Oct 31, 2001	15.90	15.93	15.74	15.83
2379	NASDAQ	CBSH	Tue, Oct 30, 2001	15.81	15.91	15.72	15.90
2378	NASDAQ	CBSH	Mon, Oct 29, 2001	16.01	16.01	15.75	15.93
2377	NASDAQ	CBSH	Fri, Oct 26, 2001	15.97	16.03	15.84	15.97
2376	NASDAQ	CBSH	Thu, Oct 25, 2001	15.70	15.97	15.69	15.89
2375	NASDAQ	CBSH	Wed, Oct 24, 2001	15.68	15.79	15.64	15.70
2374	NASDAQ	CBSH	Tue, Oct 23, 2001	15.82	15.95	15.66	15.75
2373	NASDAQ	CBSH	Mon, Oct 22, 2001	15.47	15.78	15.46	15.73
2372	NASDAQ	CBSH	Fri, Oct 19, 2001	15.52	15.62	15.47	15.53
2371	NASDAQ	CBSH	Thu, Oct 18, 2001	15.40	15.55	15.34	15.47
2370	NASDAQ	CBSH	Wed, Oct 17, 2001	15.75	15.77	15.35	15.38
2369	NASDAQ	CBSH	Tue, Oct 16, 2001	15.49	15.88	15.34	15.67
2368	NASDAQ	CBSH	Mon, Oct 15, 2001	15.59	15.66	15.31	15.31
2367	NASDAQ	CBSH	Fri, Oct 12, 2001	15.72	15.79	15.49	15.61
2366	NASDAQ	CBSH	Thu, Oct 11, 2001	15.95	15.97	15.74	15.89
2365	NASDAQ	CBSH	Wed, Oct 10, 2001	15.36	16.08	15.36	15.93
2364	NASDAQ	CBSH	Tue, Oct 9, 2001	15.31	15.71	15.11	15.71
2363	NASDAQ	CBSH	Mon, Oct 8, 2001	15.75	15.75	15.18	15.34
2362	NASDAQ	CBSH	Fri, Oct 5, 2001	16.25	16.25	15.53	15.77
2361	NASDAQ	CBSH	Thu, Oct 4, 2001	16.38	16.46	16.21	16.26
2360	NASDAQ	CBSH	Wed, Oct 3, 2001	16.34	16.48	16.27	16.35
2359	NASDAQ	CBSH	Tue, Oct 2, 2001	16.34	16.47	16.26	16.36
2358	NASDAQ	CBSH	Mon, Oct 1, 2001	16.58	16.62	16.03	16.36
2357	NASDAQ	CBSH	Fri, Sep 28, 2001	16.21	16.56	15.93	16.41
2356	NASDAQ	CBSH	Thu, Sep 27, 2001	15.81	16.38	15.81	16.38
2355	NASDAQ	CBSH	Wed, Sep 26, 2001	16.12	16.12	15.73	15.94
2354	NASDAQ	CBSH	Tue, Sep 25, 2001	16.01	16.14	15.76	15.92
2353	NASDAQ	CBSH	Mon, Sep 24, 2001	15.70	15.97	15.70	15.94
2352	NASDAQ	CBSH	Fri, Sep 21, 2001	15.71	16.13	15.31	15.70
2351	NASDAQ	CBSH	Thu, Sep 20, 2001	16.34	16.34	15.85	16.02
2350	NASDAQ	CBSH	Wed, Sep 19, 2001	16.47	16.65	16.04	16.32
2349	NASDAQ	CBSH	Tue, Sep 18, 2001	16.21	16.62	16.19	16.53
2348	NASDAQ	CBSH	Mon, Sep 17, 2001	17.02	17.02	16.17	16.29
2347	NASDAQ	CBSH	Mon, Sep 10, 2001	17.28	17.28	17.06	17.17
2346	NASDAQ	CBSH	Fri, Sep 7, 2001	17.40	17.54	17.29	17.30
2345	NASDAQ	CBSH	Thu, Sep 6, 2001	17.22	17.50	17.22	17.40
2344	NASDAQ	CBSH	Wed, Sep 5, 2001	17.53	17.53	17.43	17.47
2343	NASDAQ	CBSH	Tue, Sep 4, 2001	17.51	17.58	17.40	17.53
2342	NASDAQ	CBSH	Fri, Aug 31, 2001	17.34	17.62	17.24	17.62
2341	NASDAQ	CBSH	Thu, Aug 30, 2001	17.43	17.43	17.06	17.33
2340	NASDAQ	CBSH	Wed, Aug 29, 2001	17.41	17.45	17.39	17.44
2339	NASDAQ	CBSH	Tue, Aug 28, 2001	17.22	17.50	17.13	17.41
2338	NASDAQ	CBSH	Mon, Aug 27, 2001	17.16	17.34	17.16	17.17
2337	NASDAQ	CBSH	Fri, Aug 24, 2001	17.60	17.60	17.10	17.26
2336	NASDAQ	CBSH	Thu, Aug 23, 2001	17.44	17.60	17.30	17.46
2335	NASDAQ	CBSH	Wed, Aug 22, 2001	17.45	17.49	17.44	17.44
2334	NASDAQ	CBSH	Tue, Aug 21, 2001	17.58	17.58	17.43	17.51
2333	NASDAQ	CBSH	Mon, Aug 20, 2001	17.43	17.57	17.43	17.48
2332	NASDAQ	CBSH	Fri, Aug 17, 2001	17.48	17.73	17.39	17.46
2331	NASDAQ	CBSH	Thu, Aug 16, 2001	17.51	17.51	17.44	17.48
2330	NASDAQ	CBSH	Wed, Aug 15, 2001	17.37	17.69	17.37	17.51
2329	NASDAQ	CBSH	Tue, Aug 14, 2001	17.54	17.54	17.37	17.46
2328	NASDAQ	CBSH	Mon, Aug 13, 2001	17.23	17.59	17.23	17.44
2327	NASDAQ	CBSH	Fri, Aug 10, 2001	17.41	17.52	17.41	17.50
2326	NASDAQ	CBSH	Thu, Aug 9, 2001	17.46	17.53	17.34	17.49
2325	NASDAQ	CBSH	Wed, Aug 8, 2001	17.31	17.58	17.26	17.53
2324	NASDAQ	CBSH	Tue, Aug 7, 2001	17.36	17.41	16.99	17.41
2323	NASDAQ	CBSH	Mon, Aug 6, 2001	17.19	17.46	17.09	17.32
2322	NASDAQ	CBSH	Fri, Aug 3, 2001	16.91	17.23	16.91	17.12
2321	NASDAQ	CBSH	Thu, Aug 2, 2001	16.84	16.96	16.80	16.93
2320	NASDAQ	CBSH	Wed, Aug 1, 2001	16.81	17.02	16.74	16.92
2319	NASDAQ	CBSH	Tue, Jul 31, 2001	16.62	16.90	16.62	16.90
2318	NASDAQ	CBSH	Mon, Jul 30, 2001	16.54	16.89	16.25	16.62
2317	NASDAQ	CBSH	Fri, Jul 27, 2001	16.34	16.71	16.19	16.71
2316	NASDAQ	CBSH	Thu, Jul 26, 2001	16.20	16.39	16.17	16.36
2315	NASDAQ	CBSH	Wed, Jul 25, 2001	16.14	16.34	16.11	16.27
2314	NASDAQ	CBSH	Tue, Jul 24, 2001	16.17	16.31	16.17	16.25
2313	NASDAQ	CBSH	Mon, Jul 23, 2001	16.14	16.29	16.14	16.26
2312	NASDAQ	CBSH	Fri, Jul 20, 2001	16.44	16.51	16.12	16.14
2311	NASDAQ	CBSH	Thu, Jul 19, 2001	16.45	16.51	16.27	16.48
2310	NASDAQ	CBSH	Wed, Jul 18, 2001	16.48	16.55	16.31	16.55
2309	NASDAQ	CBSH	Tue, Jul 17, 2001	15.96	16.58	15.96	16.54
2308	NASDAQ	CBSH	Mon, Jul 16, 2001	15.80	15.95	15.79	15.93
2307	NASDAQ	CBSH	Fri, Jul 13, 2001	15.80	16.03	15.79	15.81
2306	NASDAQ	CBSH	Thu, Jul 12, 2001	15.58	15.84	15.55	15.84
2305	NASDAQ	CBSH	Wed, Jul 11, 2001	15.86	15.86	15.55	15.71
2304	NASDAQ	CBSH	Tue, Jul 10, 2001	15.61	15.86	15.59	15.73
2303	NASDAQ	CBSH	Mon, Jul 9, 2001	15.73	15.83	15.61	15.76
2302	NASDAQ	CBSH	Fri, Jul 6, 2001	16.01	16.14	15.71	15.73
2301	NASDAQ	CBSH	Thu, Jul 5, 2001	15.93	16.14	15.93	16.12
2300	NASDAQ	CBSH	Tue, Jul 3, 2001	16.00	16.09	15.93	16.07
2299	NASDAQ	CBSH	Mon, Jul 2, 2001	16.16	16.24	16.02	16.02
2298	NASDAQ	CBSH	Fri, Jun 29, 2001	16.12	16.17	15.84	16.10
2297	NASDAQ	CBSH	Thu, Jun 28, 2001	16.14	16.19	16.00	16.12
2296	NASDAQ	CBSH	Wed, Jun 27, 2001	15.95	16.14	15.90	16.06
2295	NASDAQ	CBSH	Tue, Jun 26, 2001	15.82	16.01	15.75	16.00
2294	NASDAQ	CBSH	Mon, Jun 25, 2001	15.71	15.84	15.71	15.79
2293	NASDAQ	CBSH	Fri, Jun 22, 2001	15.80	15.85	15.71	15.82
2292	NASDAQ	CBSH	Thu, Jun 21, 2001	15.75	15.97	15.69	15.87
2291	NASDAQ	CBSH	Wed, Jun 20, 2001	15.75	15.75	15.62	15.69
2290	NASDAQ	CBSH	Tue, Jun 19, 2001	15.70	15.77	15.68	15.69
2289	NASDAQ	CBSH	Mon, Jun 18, 2001	15.67	15.75	15.67	15.70
2288	NASDAQ	CBSH	Fri, Jun 15, 2001	15.71	15.73	15.67	15.73
2287	NASDAQ	CBSH	Thu, Jun 14, 2001	15.84	15.84	15.70	15.71
2286	NASDAQ	CBSH	Wed, Jun 13, 2001	15.86	15.99	15.77	15.84
2285	NASDAQ	CBSH	Tue, Jun 12, 2001	15.76	15.90	15.70	15.83
2284	NASDAQ	CBSH	Mon, Jun 11, 2001	15.75	15.83	15.69	15.82
2283	NASDAQ	CBSH	Fri, Jun 8, 2001	15.69	15.75	15.68	15.75
2282	NASDAQ	CBSH	Thu, Jun 7, 2001	15.71	15.85	15.67	15.71
2281	NASDAQ	CBSH	Wed, Jun 6, 2001	15.71	15.84	15.66	15.83
2280	NASDAQ	CBSH	Tue, Jun 5, 2001	15.64	15.74	15.64	15.72
2279	NASDAQ	CBSH	Mon, Jun 4, 2001	15.59	15.67	15.57	15.64
2278	NASDAQ	CBSH	Fri, Jun 1, 2001	15.58	15.71	15.55	15.58
2277	NASDAQ	CBSH	Thu, May 31, 2001	15.62	15.73	15.51	15.71
2276	NASDAQ	CBSH	Wed, May 30, 2001	15.30	15.62	15.30	15.59
2275	NASDAQ	CBSH	Tue, May 29, 2001	15.67	15.67	15.24	15.34
2274	NASDAQ	CBSH	Fri, May 25, 2001	15.69	15.71	15.58	15.59
2273	NASDAQ	CBSH	Thu, May 24, 2001	15.60	15.72	15.60	15.71
2272	NASDAQ	CBSH	Wed, May 23, 2001	15.46	15.69	15.31	15.66
2271	NASDAQ	CBSH	Tue, May 22, 2001	15.38	15.66	15.29	15.47
2270	NASDAQ	CBSH	Mon, May 21, 2001	15.36	15.42	15.20	15.40
2269	NASDAQ	CBSH	Fri, May 18, 2001	15.04	15.49	15.04	15.40
2268	NASDAQ	CBSH	Thu, May 17, 2001	15.34	15.34	14.73	15.04
2267	NASDAQ	CBSH	Wed, May 16, 2001	15.10	15.35	15.05	15.34
2266	NASDAQ	CBSH	Tue, May 15, 2001	14.70	15.27	14.62	15.05
2265	NASDAQ	CBSH	Mon, May 14, 2001	14.45	14.70	14.44	14.69
2264	NASDAQ	CBSH	Fri, May 11, 2001	14.58	14.65	14.40	14.50
2263	NASDAQ	CBSH	Thu, May 10, 2001	14.55	14.63	14.53	14.58
2262	NASDAQ	CBSH	Wed, May 9, 2001	14.70	14.70	14.54	14.59
2261	NASDAQ	CBSH	Tue, May 8, 2001	14.92	14.92	14.57	14.65
2260	NASDAQ	CBSH	Mon, May 7, 2001	14.98	15.14	14.77	14.81
2259	NASDAQ	CBSH	Fri, May 4, 2001	14.79	14.90	14.65	14.90
2258	NASDAQ	CBSH	Thu, May 3, 2001	14.66	14.79	14.57	14.73
2257	NASDAQ	CBSH	Wed, May 2, 2001	14.83	14.83	14.66	14.78
2256	NASDAQ	CBSH	Tue, May 1, 2001	14.70	14.83	14.66	14.80
2255	NASDAQ	CBSH	Mon, Apr 30, 2001	14.80	14.87	14.63	14.79
2254	NASDAQ	CBSH	Fri, Apr 27, 2001	14.61	14.94	14.59	14.83
2253	NASDAQ	CBSH	Thu, Apr 26, 2001	14.63	14.87	14.62	14.66
2252	NASDAQ	CBSH	Wed, Apr 25, 2001	14.62	14.79	14.55	14.63
2251	NASDAQ	CBSH	Tue, Apr 24, 2001	14.81	14.81	14.63	14.64
2250	NASDAQ	CBSH	Mon, Apr 23, 2001	15.03	15.03	14.70	14.76
2249	NASDAQ	CBSH	Fri, Apr 20, 2001	15.17	15.17	14.83	14.84
2248	NASDAQ	CBSH	Thu, Apr 19, 2001	15.32	15.32	14.80	15.05
2247	NASDAQ	CBSH	Wed, Apr 18, 2001	14.99	15.49	14.86	15.15
2246	NASDAQ	CBSH	Tue, Apr 17, 2001	14.78	14.96	14.36	14.92
2245	NASDAQ	CBSH	Mon, Apr 16, 2001	15.31	15.42	14.78	14.78
2244	NASDAQ	CBSH	Thu, Apr 12, 2001	15.97	15.99	15.27	15.28
2243	NASDAQ	CBSH	Wed, Apr 11, 2001	16.11	16.21	15.93	15.93
2242	NASDAQ	CBSH	Tue, Apr 10, 2001	15.86	16.12	15.86	16.11
2241	NASDAQ	CBSH	Mon, Apr 9, 2001	15.55	15.93	15.42	15.93
2240	NASDAQ	CBSH	Fri, Apr 6, 2001	15.93	16.12	15.38	15.57
2239	NASDAQ	CBSH	Thu, Apr 5, 2001	15.90	16.23	15.68	16.14
2238	NASDAQ	CBSH	Wed, Apr 4, 2001	15.87	16.09	15.68	15.95
2237	NASDAQ	CBSH	Tue, Apr 3, 2001	16.58	16.58	15.90	15.95
2236	NASDAQ	CBSH	Mon, Apr 2, 2001	16.33	16.66	16.17	16.66
2235	NASDAQ	CBSH	Fri, Mar 30, 2001	16.00	16.36	15.93	16.25
2234	NASDAQ	CBSH	Thu, Mar 29, 2001	16.23	16.23	15.65	15.87
2233	NASDAQ	CBSH	Wed, Mar 28, 2001	15.90	16.42	15.87	16.20
2232	NASDAQ	CBSH	Tue, Mar 27, 2001	15.98	16.28	15.82	16.20
2231	NASDAQ	CBSH	Mon, Mar 26, 2001	15.60	16.09	15.60	15.87
2230	NASDAQ	CBSH	Fri, Mar 23, 2001	15.16	15.87	15.16	15.63
2229	NASDAQ	CBSH	Thu, Mar 22, 2001	15.90	15.90	14.67	15.08
2228	NASDAQ	CBSH	Wed, Mar 21, 2001	16.06	16.20	15.73	15.76
2227	NASDAQ	CBSH	Tue, Mar 20, 2001	16.42	16.69	16.03	16.03
2226	NASDAQ	CBSH	Mon, Mar 19, 2001	16.53	16.72	15.93	16.31
2225	NASDAQ	CBSH	Fri, Mar 16, 2001	16.77	16.88	16.53	16.53
2224	NASDAQ	CBSH	Thu, Mar 15, 2001	16.25	16.88	16.25	16.66
2223	NASDAQ	CBSH	Wed, Mar 14, 2001	16.53	16.58	16.14	16.31
2222	NASDAQ	CBSH	Tue, Mar 13, 2001	16.61	16.85	16.53	16.61
2221	NASDAQ	CBSH	Mon, Mar 12, 2001	16.99	17.07	16.58	16.66
2220	NASDAQ	CBSH	Fri, Mar 9, 2001	17.53	17.53	16.99	17.13
2219	NASDAQ	CBSH	Thu, Mar 8, 2001	17.34	17.59	17.34	17.34
2218	NASDAQ	CBSH	Wed, Mar 7, 2001	17.23	17.40	17.21	17.37
2217	NASDAQ	CBSH	Tue, Mar 6, 2001	17.26	17.43	17.21	17.26
2216	NASDAQ	CBSH	Mon, Mar 5, 2001	17.51	17.51	17.21	17.26
2215	NASDAQ	CBSH	Fri, Mar 2, 2001	17.13	17.86	17.02	17.51
2214	NASDAQ	CBSH	Thu, Mar 1, 2001	17.15	17.29	16.88	17.13
2213	NASDAQ	CBSH	Wed, Feb 28, 2001	17.59	17.59	17.17	17.26
2212	NASDAQ	CBSH	Tue, Feb 27, 2001	17.56	17.83	17.40	17.53
2211	NASDAQ	CBSH	Mon, Feb 26, 2001	17.59	17.73	17.43	17.73
2210	NASDAQ	CBSH	Fri, Feb 23, 2001	17.62	17.75	17.29	17.56
2209	NASDAQ	CBSH	Thu, Feb 22, 2001	17.92	17.97	17.10	17.70
2208	NASDAQ	CBSH	Wed, Feb 21, 2001	18.30	18.30	17.89	17.94
2207	NASDAQ	CBSH	Tue, Feb 20, 2001	18.33	18.57	17.70	18.33
2206	NASDAQ	CBSH	Fri, Feb 16, 2001	18.63	18.76	18.33	18.38
2205	NASDAQ	CBSH	Thu, Feb 15, 2001	18.60	18.76	18.60	18.65
2204	NASDAQ	CBSH	Wed, Feb 14, 2001	18.66	18.90	18.41	18.71
2203	NASDAQ	CBSH	Tue, Feb 13, 2001	18.71	19.03	18.63	18.68
2202	NASDAQ	CBSH	Mon, Feb 12, 2001	18.70	18.87	18.54	18.84
2201	NASDAQ	CBSH	Fri, Feb 9, 2001	18.35	18.73	18.35	18.68
2200	NASDAQ	CBSH	Thu, Feb 8, 2001	18.46	18.54	18.35	18.52
2199	NASDAQ	CBSH	Wed, Feb 7, 2001	18.30	18.63	18.13	18.57
2198	NASDAQ	CBSH	Tue, Feb 6, 2001	18.24	18.43	18.19	18.43
2197	NASDAQ	CBSH	Mon, Feb 5, 2001	18.29	18.30	18.19	18.30
2196	NASDAQ	CBSH	Fri, Feb 2, 2001	17.81	18.33	17.78	18.20
2195	NASDAQ	CBSH	Thu, Feb 1, 2001	17.81	18.11	17.73	17.83
2194	NASDAQ	CBSH	Wed, Jan 31, 2001	17.67	17.86	17.59	17.86
2193	NASDAQ	CBSH	Tue, Jan 30, 2001	17.64	17.86	17.64	17.75
2192	NASDAQ	CBSH	Mon, Jan 29, 2001	17.64	18.05	17.64	17.70
2191	NASDAQ	CBSH	Fri, Jan 26, 2001	17.48	17.89	17.48	17.81
2190	NASDAQ	CBSH	Thu, Jan 25, 2001	17.56	17.67	17.45	17.59
2189	NASDAQ	CBSH	Wed, Jan 24, 2001	17.29	17.62	17.29	17.53
2188	NASDAQ	CBSH	Tue, Jan 23, 2001	17.23	17.29	17.18	17.29
2187	NASDAQ	CBSH	Mon, Jan 22, 2001	16.93	17.23	16.88	17.21
2186	NASDAQ	CBSH	Fri, Jan 19, 2001	17.02	17.02	16.80	16.93
2185	NASDAQ	CBSH	Thu, Jan 18, 2001	17.45	17.45	16.99	16.99
2184	NASDAQ	CBSH	Wed, Jan 17, 2001	17.02	17.43	16.99	17.34
2183	NASDAQ	CBSH	Tue, Jan 16, 2001	16.42	17.04	16.28	17.04
2182	NASDAQ	CBSH	Fri, Jan 12, 2001	17.02	17.02	15.93	16.44
2181	NASDAQ	CBSH	Thu, Jan 11, 2001	17.43	17.67	17.29	17.40
2180	NASDAQ	CBSH	Wed, Jan 10, 2001	17.32	17.51	17.26	17.45
2179	NASDAQ	CBSH	Tue, Jan 9, 2001	17.38	17.45	17.13	17.37
2178	NASDAQ	CBSH	Mon, Jan 8, 2001	17.40	17.64	17.26	17.40
2177	NASDAQ	CBSH	Fri, Jan 5, 2001	17.83	17.83	17.37	17.45
2176	NASDAQ	CBSH	Thu, Jan 4, 2001	17.67	18.27	17.67	17.89
2175	NASDAQ	CBSH	Wed, Jan 3, 2001	17.21	17.75	17.21	17.75
2174	NASDAQ	CBSH	Tue, Jan 2, 2001	18.11	18.22	17.32	17.56
2173	NASDAQ	CBSH	Fri, Dec 29, 2000	18.38	18.65	18.11	18.54
2172	NASDAQ	CBSH	Thu, Dec 28, 2000	17.64	18.49	17.64	18.38
2171	NASDAQ	CBSH	Wed, Dec 27, 2000	17.83	17.89	17.59	17.75
2170	NASDAQ	CBSH	Tue, Dec 26, 2000	17.73	17.94	17.70	17.81
2169	NASDAQ	CBSH	Fri, Dec 22, 2000	18.38	18.43	17.78	17.86
2168	NASDAQ	CBSH	Thu, Dec 21, 2000	18.16	18.41	17.67	18.35
2167	NASDAQ	CBSH	Wed, Dec 20, 2000	17.32	18.41	17.32	18.22
2166	NASDAQ	CBSH	Tue, Dec 19, 2000	17.29	17.67	17.15	17.67
2165	NASDAQ	CBSH	Mon, Dec 18, 2000	16.53	17.43	16.39	17.32
2164	NASDAQ	CBSH	Fri, Dec 15, 2000	16.27	16.55	16.20	16.47
2163	NASDAQ	CBSH	Thu, Dec 14, 2000	16.53	16.58	15.95	16.58
2162	NASDAQ	CBSH	Wed, Dec 13, 2000	16.74	17.13	16.42	16.42
2161	NASDAQ	CBSH	Tue, Dec 12, 2000	17.06	17.18	16.74	16.79
2160	NASDAQ	CBSH	Mon, Dec 11, 2000	17.07	17.23	16.99	17.07
2159	NASDAQ	CBSH	Fri, Dec 8, 2000	16.36	17.13	16.23	17.13
2158	NASDAQ	CBSH	Thu, Dec 7, 2000	16.38	16.58	16.09	16.25
2157	NASDAQ	CBSH	Wed, Dec 6, 2000	16.34	17.07	16.28	16.42
2156	NASDAQ	CBSH	Tue, Dec 5, 2000	16.15	16.58	16.14	16.25
2155	NASDAQ	CBSH	Mon, Dec 4, 2000	16.36	16.39	16.03	16.20
2154	NASDAQ	CBSH	Fri, Dec 1, 2000	16.37	16.58	16.36	16.53
2153	NASDAQ	CBSH	Thu, Nov 30, 2000	15.65	16.47	15.65	16.47
2152	NASDAQ	CBSH	Wed, Nov 29, 2000	15.61	15.90	15.57	15.73
2151	NASDAQ	CBSH	Tue, Nov 28, 2000	15.49	15.93	15.35	15.71
2150	NASDAQ	CBSH	Mon, Nov 27, 2000	15.38	15.64	15.35	15.40
2149	NASDAQ	CBSH	Fri, Nov 24, 2000	15.28	15.53	15.27	15.38
2148	NASDAQ	CBSH	Wed, Nov 22, 2000	15.33	15.38	15.17	15.30
2147	NASDAQ	CBSH	Tue, Nov 21, 2000	15.17	15.40	15.17	15.35
2146	NASDAQ	CBSH	Mon, Nov 20, 2000	15.40	15.40	14.93	15.22
2145	NASDAQ	CBSH	Fri, Nov 17, 2000	15.20	15.48	15.17	15.43
2144	NASDAQ	CBSH	Thu, Nov 16, 2000	15.12	15.38	15.12	15.35
2143	NASDAQ	CBSH	Wed, Nov 15, 2000	14.78	15.17	14.78	15.14
2142	NASDAQ	CBSH	Tue, Nov 14, 2000	15.04	15.22	14.75	14.80
2141	NASDAQ	CBSH	Mon, Nov 13, 2000	15.14	15.19	15.01	15.04
2140	NASDAQ	CBSH	Fri, Nov 10, 2000	15.09	15.32	15.09	15.17
2139	NASDAQ	CBSH	Thu, Nov 9, 2000	15.30	15.35	15.09	15.12
2138	NASDAQ	CBSH	Wed, Nov 8, 2000	15.32	15.38	15.27	15.27
2137	NASDAQ	CBSH	Tue, Nov 7, 2000	15.22	15.38	15.22	15.32
2136	NASDAQ	CBSH	Mon, Nov 6, 2000	15.17	15.30	15.01	15.22
2135	NASDAQ	CBSH	Fri, Nov 3, 2000	15.06	15.22	14.96	15.22
2134	NASDAQ	CBSH	Thu, Nov 2, 2000	14.96	15.04	14.88	15.04
2133	NASDAQ	CBSH	Wed, Nov 1, 2000	14.86	14.96	14.75	14.96
2132	NASDAQ	CBSH	Tue, Oct 31, 2000	14.86	15.17	14.70	14.93
2131	NASDAQ	CBSH	Mon, Oct 30, 2000	14.75	15.06	14.70	14.88
2130	NASDAQ	CBSH	Fri, Oct 27, 2000	14.65	14.91	14.65	14.75
2129	NASDAQ	CBSH	Thu, Oct 26, 2000	14.70	14.80	14.65	14.65
2128	NASDAQ	CBSH	Wed, Oct 25, 2000	14.62	14.78	14.62	14.70
2127	NASDAQ	CBSH	Tue, Oct 24, 2000	14.65	14.80	14.60	14.67
2126	NASDAQ	CBSH	Mon, Oct 23, 2000	14.69	14.69	14.54	14.65
2125	NASDAQ	CBSH	Fri, Oct 20, 2000	14.67	14.73	14.65	14.67
2124	NASDAQ	CBSH	Thu, Oct 19, 2000	14.62	14.78	14.62	14.67
2123	NASDAQ	CBSH	Wed, Oct 18, 2000	14.67	14.75	14.60	14.65
2122	NASDAQ	CBSH	Tue, Oct 17, 2000	14.57	14.80	14.57	14.80
2121	NASDAQ	CBSH	Mon, Oct 16, 2000	14.57	14.73	14.52	14.57
2120	NASDAQ	CBSH	Fri, Oct 13, 2000	14.57	14.60	14.44	14.57
2119	NASDAQ	CBSH	Thu, Oct 12, 2000	15.02	15.02	14.57	14.57
2118	NASDAQ	CBSH	Wed, Oct 11, 2000	15.32	15.32	14.99	15.01
2117	NASDAQ	CBSH	Tue, Oct 10, 2000	15.32	15.45	15.32	15.38
2116	NASDAQ	CBSH	Mon, Oct 9, 2000	15.38	15.43	15.30	15.32
2115	NASDAQ	CBSH	Fri, Oct 6, 2000	15.45	15.45	15.30	15.38
2114	NASDAQ	CBSH	Thu, Oct 5, 2000	15.27	15.58	15.27	15.45
2113	NASDAQ	CBSH	Wed, Oct 4, 2000	15.52	15.52	15.27	15.35
2112	NASDAQ	CBSH	Tue, Oct 3, 2000	15.44	15.53	15.30	15.53
2111	NASDAQ	CBSH	Mon, Oct 2, 2000	15.30	15.56	15.19	15.51
2110	NASDAQ	CBSH	Fri, Sep 29, 2000	15.18	15.30	15.12	15.30
2109	NASDAQ	CBSH	Thu, Sep 28, 2000	15.06	15.43	14.99	15.43
2108	NASDAQ	CBSH	Wed, Sep 27, 2000	15.01	15.04	14.83	15.04
2107	NASDAQ	CBSH	Tue, Sep 26, 2000	15.09	15.12	14.96	15.01
2106	NASDAQ	CBSH	Mon, Sep 25, 2000	14.96	15.09	14.96	15.01
2105	NASDAQ	CBSH	Fri, Sep 22, 2000	15.17	15.17	14.86	15.06
2104	NASDAQ	CBSH	Thu, Sep 21, 2000	15.08	15.17	15.01	15.04
2103	NASDAQ	CBSH	Wed, Sep 20, 2000	15.22	15.38	15.06	15.26
2102	NASDAQ	CBSH	Tue, Sep 19, 2000	14.97	15.27	14.97	15.19
2101	NASDAQ	CBSH	Mon, Sep 18, 2000	15.53	15.53	14.91	14.96
2100	NASDAQ	CBSH	Fri, Sep 15, 2000	15.64	15.64	15.38	15.48
2099	NASDAQ	CBSH	Thu, Sep 14, 2000	15.34	15.61	15.34	15.58
2098	NASDAQ	CBSH	Wed, Sep 13, 2000	15.31	15.38	15.17	15.30
2097	NASDAQ	CBSH	Tue, Sep 12, 2000	15.25	15.35	15.22	15.25
2096	NASDAQ	CBSH	Mon, Sep 11, 2000	15.06	15.27	15.06	15.27
2095	NASDAQ	CBSH	Fri, Sep 8, 2000	14.80	15.14	14.80	15.14
2094	NASDAQ	CBSH	Thu, Sep 7, 2000	14.99	14.99	14.86	14.93
2093	NASDAQ	CBSH	Wed, Sep 6, 2000	14.93	15.01	14.86	14.96
2092	NASDAQ	CBSH	Tue, Sep 5, 2000	14.93	15.12	14.88	14.93
2091	NASDAQ	CBSH	Fri, Sep 1, 2000	14.91	15.19	14.91	15.04
2090	NASDAQ	CBSH	Thu, Aug 31, 2000	15.05	15.19	14.93	14.96
2089	NASDAQ	CBSH	Wed, Aug 30, 2000	15.02	15.14	14.99	14.99
2088	NASDAQ	CBSH	Tue, Aug 29, 2000	15.19	15.22	15.01	15.04
2087	NASDAQ	CBSH	Mon, Aug 28, 2000	15.06	15.22	15.04	15.17
2086	NASDAQ	CBSH	Fri, Aug 25, 2000	15.08	15.12	15.04	15.04
2085	NASDAQ	CBSH	Thu, Aug 24, 2000	15.01	15.09	14.93	14.93
2084	NASDAQ	CBSH	Wed, Aug 23, 2000	14.96	15.09	14.93	15.06
2083	NASDAQ	CBSH	Tue, Aug 22, 2000	14.86	15.06	14.83	14.99
2082	NASDAQ	CBSH	Mon, Aug 21, 2000	14.78	14.93	14.75	14.83
2081	NASDAQ	CBSH	Fri, Aug 18, 2000	14.77	14.78	14.75	14.78
2080	NASDAQ	CBSH	Thu, Aug 17, 2000	14.67	14.96	14.67	14.75
2079	NASDAQ	CBSH	Wed, Aug 16, 2000	14.70	14.86	14.67	14.70
2078	NASDAQ	CBSH	Tue, Aug 15, 2000	14.78	14.86	14.67	14.80
2077	NASDAQ	CBSH	Mon, Aug 14, 2000	14.71	14.93	14.67	14.70
2076	NASDAQ	CBSH	Fri, Aug 11, 2000	14.67	14.80	14.60	14.67
2075	NASDAQ	CBSH	Thu, Aug 10, 2000	14.78	14.86	14.62	14.62
2074	NASDAQ	CBSH	Wed, Aug 9, 2000	14.57	14.96	14.57	14.80
2073	NASDAQ	CBSH	Tue, Aug 8, 2000	14.44	14.70	14.44	14.70
2072	NASDAQ	CBSH	Mon, Aug 7, 2000	14.41	14.54	14.34	14.54
2071	NASDAQ	CBSH	Fri, Aug 4, 2000	14.44	14.54	14.34	14.54
2070	NASDAQ	CBSH	Thu, Aug 3, 2000	13.87	14.54	13.79	14.44
2069	NASDAQ	CBSH	Wed, Aug 2, 2000	13.70	13.92	13.69	13.92
2068	NASDAQ	CBSH	Tue, Aug 1, 2000	13.53	13.71	13.53	13.71
2067	NASDAQ	CBSH	Mon, Jul 31, 2000	13.51	13.66	13.38	13.64
2066	NASDAQ	CBSH	Fri, Jul 28, 2000	13.51	13.71	13.30	13.30
2065	NASDAQ	CBSH	Thu, Jul 27, 2000	13.61	13.74	13.45	13.56
2064	NASDAQ	CBSH	Wed, Jul 26, 2000	13.71	13.77	13.56	13.66
2063	NASDAQ	CBSH	Tue, Jul 25, 2000	13.79	13.87	13.61	13.74
2062	NASDAQ	CBSH	Mon, Jul 24, 2000	13.90	13.97	13.79	13.82
2061	NASDAQ	CBSH	Fri, Jul 21, 2000	13.79	14.23	13.79	13.95
2060	NASDAQ	CBSH	Thu, Jul 20, 2000	13.74	13.90	13.74	13.84
2059	NASDAQ	CBSH	Wed, Jul 19, 2000	13.74	13.79	13.74	13.74
2058	NASDAQ	CBSH	Tue, Jul 18, 2000	13.71	13.77	13.71	13.71
2057	NASDAQ	CBSH	Mon, Jul 17, 2000	13.71	13.77	13.71	13.71
2056	NASDAQ	CBSH	Fri, Jul 14, 2000	13.58	13.79	13.58	13.71
2055	NASDAQ	CBSH	Thu, Jul 13, 2000	13.66	13.66	13.30	13.58
2054	NASDAQ	CBSH	Wed, Jul 12, 2000	13.32	13.66	13.32	13.64
2053	NASDAQ	CBSH	Tue, Jul 11, 2000	13.38	13.64	13.30	13.40
2052	NASDAQ	CBSH	Mon, Jul 10, 2000	13.69	13.77	13.38	13.44
2051	NASDAQ	CBSH	Fri, Jul 7, 2000	13.19	13.87	13.14	13.84
2050	NASDAQ	CBSH	Thu, Jul 6, 2000	12.88	13.30	12.83	13.30
2049	NASDAQ	CBSH	Wed, Jul 5, 2000	12.67	13.19	12.57	12.83
2048	NASDAQ	CBSH	Mon, Jul 3, 2000	12.47	13.04	12.36	13.04
2047	NASDAQ	CBSH	Fri, Jun 30, 2000	13.92	13.92	12.26	12.36
2046	NASDAQ	CBSH	Thu, Jun 29, 2000	13.69	13.92	13.66	13.82
2045	NASDAQ	CBSH	Wed, Jun 28, 2000	13.53	13.92	13.53	13.82
2044	NASDAQ	CBSH	Tue, Jun 27, 2000	13.19	13.61	13.17	13.56
2043	NASDAQ	CBSH	Mon, Jun 26, 2000	13.38	13.56	13.09	13.35
2042	NASDAQ	CBSH	Fri, Jun 23, 2000	13.58	13.60	13.27	13.27
2041	NASDAQ	CBSH	Thu, Jun 22, 2000	13.61	13.71	13.43	13.58
2040	NASDAQ	CBSH	Wed, Jun 21, 2000	13.51	13.74	13.51	13.61
2039	NASDAQ	CBSH	Tue, Jun 20, 2000	13.27	13.87	13.27	13.87
2038	NASDAQ	CBSH	Mon, Jun 19, 2000	13.27	13.71	13.19	13.40
2037	NASDAQ	CBSH	Fri, Jun 16, 2000	13.51	13.51	13.25	13.38
2036	NASDAQ	CBSH	Thu, Jun 15, 2000	13.82	13.90	13.27	13.48
2035	NASDAQ	CBSH	Wed, Jun 14, 2000	14.00	14.13	13.90	13.97
2034	NASDAQ	CBSH	Tue, Jun 13, 2000	14.19	14.21	14.00	14.10
2033	NASDAQ	CBSH	Mon, Jun 12, 2000	14.00	14.21	14.00	14.13
2032	NASDAQ	CBSH	Fri, Jun 9, 2000	13.95	14.18	13.95	14.02
2031	NASDAQ	CBSH	Thu, Jun 8, 2000	14.40	14.40	13.92	13.97
2030	NASDAQ	CBSH	Wed, Jun 7, 2000	14.39	14.54	14.23	14.34
2029	NASDAQ	CBSH	Tue, Jun 6, 2000	14.60	14.65	14.23	14.44
2028	NASDAQ	CBSH	Mon, Jun 5, 2000	14.73	14.87	14.57	14.65
2027	NASDAQ	CBSH	Fri, Jun 2, 2000	14.47	14.86	14.47	14.73
2026	NASDAQ	CBSH	Thu, Jun 1, 2000	14.54	14.60	14.23	14.47
2025	NASDAQ	CBSH	Wed, May 31, 2000	14.54	14.60	14.34	14.44
2024	NASDAQ	CBSH	Tue, May 30, 2000	14.70	14.75	14.54	14.60
2023	NASDAQ	CBSH	Fri, May 26, 2000	14.08	14.60	14.08	14.60
2022	NASDAQ	CBSH	Thu, May 25, 2000	14.05	14.18	14.05	14.15
2021	NASDAQ	CBSH	Wed, May 24, 2000	13.56	14.08	13.56	14.02
2020	NASDAQ	CBSH	Tue, May 23, 2000	13.48	13.71	13.48	13.56
2019	NASDAQ	CBSH	Mon, May 22, 2000	13.61	13.77	13.45	13.48
2018	NASDAQ	CBSH	Fri, May 19, 2000	13.77	13.84	13.64	13.71
2017	NASDAQ	CBSH	Thu, May 18, 2000	14.02	14.05	13.79	13.90
2016	NASDAQ	CBSH	Wed, May 17, 2000	13.77	14.15	13.51	14.00
2015	NASDAQ	CBSH	Tue, May 16, 2000	13.40	14.28	13.38	13.84
2014	NASDAQ	CBSH	Mon, May 15, 2000	13.27	13.45	13.27	13.45
2013	NASDAQ	CBSH	Fri, May 12, 2000	13.34	13.35	13.27	13.30
2012	NASDAQ	CBSH	Thu, May 11, 2000	13.30	13.40	13.25	13.27
2011	NASDAQ	CBSH	Wed, May 10, 2000	13.25	13.45	13.19	13.22
2010	NASDAQ	CBSH	Tue, May 9, 2000	13.27	13.45	13.14	13.35
2009	NASDAQ	CBSH	Mon, May 8, 2000	12.88	13.32	12.86	13.25
2008	NASDAQ	CBSH	Fri, May 5, 2000	12.91	13.09	12.90	12.92
2007	NASDAQ	CBSH	Thu, May 4, 2000	12.70	12.91	12.70	12.91
2006	NASDAQ	CBSH	Wed, May 3, 2000	12.82	12.86	12.70	12.70
2005	NASDAQ	CBSH	Tue, May 2, 2000	13.09	13.12	12.78	12.78
2004	NASDAQ	CBSH	Mon, May 1, 2000	12.83	13.17	12.83	13.09
2003	NASDAQ	CBSH	Fri, Apr 28, 2000	12.73	12.88	12.73	12.83
2002	NASDAQ	CBSH	Thu, Apr 27, 2000	12.83	12.99	12.62	12.62
2001	NASDAQ	CBSH	Wed, Apr 26, 2000	13.14	13.14	12.83	12.93
2000	NASDAQ	CBSH	Tue, Apr 25, 2000	12.83	13.14	12.83	13.06
1999	NASDAQ	CBSH	Mon, Apr 24, 2000	12.86	12.96	12.83	12.90
1998	NASDAQ	CBSH	Thu, Apr 20, 2000	12.80	12.88	12.80	12.83
1997	NASDAQ	CBSH	Wed, Apr 19, 2000	13.04	13.09	12.78	12.78
1996	NASDAQ	CBSH	Tue, Apr 18, 2000	12.91	13.22	12.86	13.06
1995	NASDAQ	CBSH	Mon, Apr 17, 2000	12.49	12.99	12.49	12.86
1994	NASDAQ	CBSH	Fri, Apr 14, 2000	12.83	12.83	12.52	12.60
1993	NASDAQ	CBSH	Thu, Apr 13, 2000	12.88	12.93	12.67	12.67
1992	NASDAQ	CBSH	Wed, Apr 12, 2000	12.74	12.88	12.47	12.78
1991	NASDAQ	CBSH	Tue, Apr 11, 2000	12.52	12.78	12.41	12.65
1990	NASDAQ	CBSH	Mon, Apr 10, 2000	12.88	12.88	12.41	12.41
1989	NASDAQ	CBSH	Fri, Apr 7, 2000	12.83	13.04	12.62	12.78
1988	NASDAQ	CBSH	Thu, Apr 6, 2000	12.96	12.99	12.83	12.86
1987	NASDAQ	CBSH	Wed, Apr 5, 2000	12.99	13.06	12.73	12.93
1986	NASDAQ	CBSH	Tue, Apr 4, 2000	12.99	13.30	12.88	13.04
1985	NASDAQ	CBSH	Mon, Apr 3, 2000	12.67	13.27	12.67	12.99
1984	NASDAQ	CBSH	Fri, Mar 31, 2000	12.47	12.96	11.77	12.96
1983	NASDAQ	CBSH	Thu, Mar 30, 2000	12.36	12.47	11.79	12.36
1982	NASDAQ	CBSH	Wed, Mar 29, 2000	12.41	12.57	12.41	12.41
1981	NASDAQ	CBSH	Tue, Mar 28, 2000	12.41	12.73	12.41	12.57
1980	NASDAQ	CBSH	Mon, Mar 27, 2000	12.65	12.83	12.44	12.44
1979	NASDAQ	CBSH	Fri, Mar 24, 2000	13.01	13.09	12.47	12.67
1978	NASDAQ	CBSH	Thu, Mar 23, 2000	12.52	12.99	12.41	12.99
1977	NASDAQ	CBSH	Wed, Mar 22, 2000	12.34	12.80	12.34	12.49
1976	NASDAQ	CBSH	Tue, Mar 21, 2000	12.49	12.62	12.05	12.47
1975	NASDAQ	CBSH	Mon, Mar 20, 2000	12.41	12.65	12.05	12.49
1974	NASDAQ	CBSH	Fri, Mar 17, 2000	12.74	12.74	12.36	12.65
1973	NASDAQ	CBSH	Thu, Mar 16, 2000	11.84	12.83	11.84	12.70
1972	NASDAQ	CBSH	Wed, Mar 15, 2000	11.17	11.87	11.17	11.79
1971	NASDAQ	CBSH	Tue, Mar 14, 2000	11.01	11.27	10.96	11.17
1970	NASDAQ	CBSH	Mon, Mar 13, 2000	11.30	11.39	11.01	11.32
1969	NASDAQ	CBSH	Fri, Mar 10, 2000	11.58	11.64	11.30	11.30
1968	NASDAQ	CBSH	Thu, Mar 9, 2000	11.56	11.64	11.40	11.43
1967	NASDAQ	CBSH	Wed, Mar 8, 2000	11.48	11.58	11.48	11.51
1966	NASDAQ	CBSH	Tue, Mar 7, 2000	11.58	11.64	11.43	11.58
1965	NASDAQ	CBSH	Mon, Mar 6, 2000	11.61	11.74	11.53	11.53
1964	NASDAQ	CBSH	Fri, Mar 3, 2000	11.48	11.69	11.48	11.58
1963	NASDAQ	CBSH	Thu, Mar 2, 2000	11.74	11.95	11.30	11.53
1962	NASDAQ	CBSH	Wed, Mar 1, 2000	11.95	12.13	11.32	11.35
1961	NASDAQ	CBSH	Tue, Feb 29, 2000	11.64	12.15	11.43	11.95
1960	NASDAQ	CBSH	Mon, Feb 28, 2000	11.38	11.74	11.38	11.58
1959	NASDAQ	CBSH	Fri, Feb 25, 2000	11.64	11.82	11.43	11.69
1958	NASDAQ	CBSH	Thu, Feb 24, 2000	11.56	11.84	11.35	11.66
1957	NASDAQ	CBSH	Wed, Feb 23, 2000	11.92	11.95	11.53	11.74
1956	NASDAQ	CBSH	Tue, Feb 22, 2000	12.13	12.23	11.53	11.92
1955	NASDAQ	CBSH	Fri, Feb 18, 2000	12.47	12.47	11.92	12.10
1954	NASDAQ	CBSH	Thu, Feb 17, 2000	12.47	12.62	12.26	12.47
1953	NASDAQ	CBSH	Wed, Feb 16, 2000	12.52	12.67	12.41	12.49
1952	NASDAQ	CBSH	Tue, Feb 15, 2000	12.26	12.52	12.26	12.41
1951	NASDAQ	CBSH	Mon, Feb 14, 2000	12.78	12.83	12.26	12.31
1950	NASDAQ	CBSH	Fri, Feb 11, 2000	12.54	12.99	12.54	12.83
1949	NASDAQ	CBSH	Thu, Feb 10, 2000	12.88	13.01	12.57	12.57
1948	NASDAQ	CBSH	Wed, Feb 9, 2000	12.96	13.25	12.73	12.80
1947	NASDAQ	CBSH	Tue, Feb 8, 2000	12.86	13.25	12.73	12.96
1946	NASDAQ	CBSH	Mon, Feb 7, 2000	12.67	12.99	12.41	12.85
1945	NASDAQ	CBSH	Fri, Feb 4, 2000	12.62	12.93	12.52	12.60
1944	NASDAQ	CBSH	Thu, Feb 3, 2000	12.78	12.96	12.49	12.60
1943	NASDAQ	CBSH	Wed, Feb 2, 2000	12.73	12.91	12.73	12.83
1942	NASDAQ	CBSH	Tue, Feb 1, 2000	12.74	12.88	12.62	12.88
1941	NASDAQ	CBSH	Mon, Jan 31, 2000	12.57	12.88	12.49	12.79
1940	NASDAQ	CBSH	Fri, Jan 28, 2000	12.83	12.83	12.49	12.62
1939	NASDAQ	CBSH	Thu, Jan 27, 2000	12.73	12.88	12.67	12.70
1938	NASDAQ	CBSH	Wed, Jan 26, 2000	12.49	12.73	12.49	12.57
1937	NASDAQ	CBSH	Tue, Jan 25, 2000	12.57	12.65	12.47	12.54
1936	NASDAQ	CBSH	Mon, Jan 24, 2000	12.86	12.86	12.57	12.57
1935	NASDAQ	CBSH	Fri, Jan 21, 2000	13.09	13.12	12.49	12.62
1934	NASDAQ	CBSH	Thu, Jan 20, 2000	13.30	13.35	13.09	13.09
1933	NASDAQ	CBSH	Wed, Jan 19, 2000	13.25	13.51	13.22	13.25
1932	NASDAQ	CBSH	Tue, Jan 18, 2000	13.51	13.61	13.19	13.19
1931	NASDAQ	CBSH	Fri, Jan 14, 2000	13.45	13.51	13.38	13.40
1930	NASDAQ	CBSH	Thu, Jan 13, 2000	13.25	13.43	13.19	13.38
1929	NASDAQ	CBSH	Wed, Jan 12, 2000	13.09	13.19	13.04	13.04
1928	NASDAQ	CBSH	Tue, Jan 11, 2000	13.40	13.43	12.99	13.01
1927	NASDAQ	CBSH	Mon, Jan 10, 2000	13.35	13.51	13.09	13.09
1926	NASDAQ	CBSH	Fri, Jan 7, 2000	13.38	13.51	13.19	13.35
1925	NASDAQ	CBSH	Thu, Jan 6, 2000	13.14	13.35	13.09	13.27
1924	NASDAQ	CBSH	Wed, Jan 5, 2000	13.10	13.35	13.09	13.22
1923	NASDAQ	CBSH	Tue, Jan 4, 2000	13.51	13.71	12.65	13.01
1922	NASDAQ	CBSH	Mon, Jan 3, 2000	14.28	14.34	13.51	13.61
1921	NASDAQ	CBSH	Fri, Dec 31, 1999	14.23	14.34	14.02	14.08
1920	NASDAQ	CBSH	Thu, Dec 30, 1999	13.82	14.39	13.71	14.36
1919	NASDAQ	CBSH	Wed, Dec 29, 1999	13.84	13.90	13.71	13.87
1918	NASDAQ	CBSH	Tue, Dec 28, 1999	13.74	14.28	13.66	13.84
1917	NASDAQ	CBSH	Mon, Dec 27, 1999	14.02	14.13	13.61	13.61
1916	NASDAQ	CBSH	Thu, Dec 23, 1999	13.87	14.02	13.69	13.92
1915	NASDAQ	CBSH	Wed, Dec 22, 1999	13.97	14.13	13.77	13.82
1914	NASDAQ	CBSH	Tue, Dec 21, 1999	13.71	13.92	13.45	13.92
1913	NASDAQ	CBSH	Mon, Dec 20, 1999	14.13	14.75	13.61	13.82
1912	NASDAQ	CBSH	Fri, Dec 17, 1999	14.08	14.18	13.82	14.02
1911	NASDAQ	CBSH	Thu, Dec 16, 1999	14.13	14.44	13.97	14.18
1910	NASDAQ	CBSH	Wed, Dec 15, 1999	14.28	14.34	14.13	14.23
1909	NASDAQ	CBSH	Tue, Dec 14, 1999	14.52	14.86	14.28	14.28
1908	NASDAQ	CBSH	Mon, Dec 13, 1999	14.70	14.75	14.49	14.54
1907	NASDAQ	CBSH	Fri, Dec 10, 1999	14.93	15.01	14.70	14.78
1906	NASDAQ	CBSH	Thu, Dec 9, 1999	14.52	15.53	14.49	14.78
1905	NASDAQ	CBSH	Wed, Dec 8, 1999	14.91	14.91	14.49	14.60
1904	NASDAQ	CBSH	Tue, Dec 7, 1999	14.91	14.91	14.49	14.78
1903	NASDAQ	CBSH	Mon, Dec 6, 1999	15.43	15.74	14.60	14.88
1902	NASDAQ	CBSH	Fri, Dec 3, 1999	15.38	15.84	15.38	15.69
1901	NASDAQ	CBSH	Thu, Dec 2, 1999	15.84	15.84	15.27	15.56
1900	NASDAQ	CBSH	Wed, Dec 1, 1999	15.61	15.74	15.45	15.74
1899	NASDAQ	CBSH	Tue, Nov 30, 1999	15.38	15.61	15.12	15.61
1898	NASDAQ	CBSH	Mon, Nov 29, 1999	15.38	15.51	15.12	15.22
1897	NASDAQ	CBSH	Fri, Nov 26, 1999	15.79	15.79	15.48	15.53
1896	NASDAQ	CBSH	Wed, Nov 24, 1999	15.48	15.61	15.19	15.41
1895	NASDAQ	CBSH	Tue, Nov 23, 1999	16.20	16.23	15.51	15.61
1894	NASDAQ	CBSH	Mon, Nov 22, 1999	16.28	16.42	16.18	16.20
1893	NASDAQ	CBSH	Fri, Nov 19, 1999	16.28	16.42	16.23	16.28
1892	NASDAQ	CBSH	Thu, Nov 18, 1999	16.25	16.42	16.23	16.25
1891	NASDAQ	CBSH	Wed, Nov 17, 1999	16.23	16.33	16.18	16.25
1890	NASDAQ	CBSH	Tue, Nov 16, 1999	16.10	16.28	16.10	16.23
1889	NASDAQ	CBSH	Mon, Nov 15, 1999	16.13	16.18	16.05	16.13
1888	NASDAQ	CBSH	Fri, Nov 12, 1999	16.03	16.08	15.95	16.05
1887	NASDAQ	CBSH	Thu, Nov 11, 1999	16.03	16.03	15.88	15.91
1886	NASDAQ	CBSH	Wed, Nov 10, 1999	16.33	16.40	15.88	15.93
1885	NASDAQ	CBSH	Tue, Nov 9, 1999	16.28	16.45	16.28	16.33
1884	NASDAQ	CBSH	Mon, Nov 8, 1999	16.18	16.30	16.18	16.28
1883	NASDAQ	CBSH	Fri, Nov 5, 1999	15.88	16.28	15.88	16.23
1882	NASDAQ	CBSH	Thu, Nov 4, 1999	15.83	15.98	15.81	15.91
1881	NASDAQ	CBSH	Wed, Nov 3, 1999	15.78	15.93	15.73	15.81
1880	NASDAQ	CBSH	Tue, Nov 2, 1999	15.68	15.81	15.53	15.71
1879	NASDAQ	CBSH	Mon, Nov 1, 1999	15.19	15.73	15.19	15.63
1878	NASDAQ	CBSH	Fri, Oct 29, 1999	15.46	15.63	15.14	15.34
1877	NASDAQ	CBSH	Thu, Oct 28, 1999	14.99	15.63	14.99	15.48
1876	NASDAQ	CBSH	Wed, Oct 27, 1999	14.97	15.16	14.92	15.16
1875	NASDAQ	CBSH	Tue, Oct 26, 1999	14.74	15.09	14.74	14.99
1874	NASDAQ	CBSH	Mon, Oct 25, 1999	14.74	14.94	14.69	14.79
1873	NASDAQ	CBSH	Fri, Oct 22, 1999	14.64	15.04	14.47	15.01
1872	NASDAQ	CBSH	Thu, Oct 21, 1999	14.79	15.04	14.45	14.47
1871	NASDAQ	CBSH	Wed, Oct 20, 1999	14.87	15.01	14.82	15.01
1870	NASDAQ	CBSH	Tue, Oct 19, 1999	14.45	14.84	14.45	14.84
1869	NASDAQ	CBSH	Mon, Oct 18, 1999	14.35	14.57	14.35	14.40
1868	NASDAQ	CBSH	Fri, Oct 15, 1999	14.61	14.61	14.30	14.37
1867	NASDAQ	CBSH	Thu, Oct 14, 1999	14.82	14.84	14.50	14.59
1866	NASDAQ	CBSH	Wed, Oct 13, 1999	14.69	14.97	14.64	14.79
1865	NASDAQ	CBSH	Tue, Oct 12, 1999	15.09	15.09	14.72	14.72
1864	NASDAQ	CBSH	Mon, Oct 11, 1999	15.39	15.48	15.01	15.04
1863	NASDAQ	CBSH	Fri, Oct 8, 1999	14.69	15.34	14.54	15.34
1862	NASDAQ	CBSH	Thu, Oct 7, 1999	14.64	14.69	14.45	14.64
1861	NASDAQ	CBSH	Wed, Oct 6, 1999	14.69	14.84	14.50	14.69
1860	NASDAQ	CBSH	Tue, Oct 5, 1999	14.92	14.92	14.54	14.54
1859	NASDAQ	CBSH	Mon, Oct 4, 1999	14.10	14.88	14.10	14.88
1858	NASDAQ	CBSH	Fri, Oct 1, 1999	14.00	14.22	13.90	14.20
1857	NASDAQ	CBSH	Thu, Sep 30, 1999	13.95	14.10	13.85	14.00
1856	NASDAQ	CBSH	Wed, Sep 29, 1999	13.65	13.90	13.65	13.90
1855	NASDAQ	CBSH	Tue, Sep 28, 1999	13.60	13.65	13.46	13.65
1854	NASDAQ	CBSH	Mon, Sep 27, 1999	13.65	13.80	13.38	13.60
1853	NASDAQ	CBSH	Fri, Sep 24, 1999	13.56	13.65	13.46	13.65
1852	NASDAQ	CBSH	Thu, Sep 23, 1999	13.60	13.73	13.46	13.56
1851	NASDAQ	CBSH	Wed, Sep 22, 1999	13.75	13.83	13.56	13.75
1850	NASDAQ	CBSH	Tue, Sep 21, 1999	13.90	13.95	13.46	13.75
1849	NASDAQ	CBSH	Mon, Sep 20, 1999	14.00	14.03	13.95	13.98
1848	NASDAQ	CBSH	Fri, Sep 17, 1999	14.05	14.05	13.80	14.03
1847	NASDAQ	CBSH	Thu, Sep 16, 1999	14.05	14.12	14.00	14.05
1846	NASDAQ	CBSH	Wed, Sep 15, 1999	14.00	14.22	14.00	14.12
1845	NASDAQ	CBSH	Tue, Sep 14, 1999	14.00	14.10	14.00	14.00
1844	NASDAQ	CBSH	Mon, Sep 13, 1999	14.20	14.26	14.00	14.05
1843	NASDAQ	CBSH	Fri, Sep 10, 1999	14.30	14.54	14.20	14.20
1842	NASDAQ	CBSH	Thu, Sep 9, 1999	14.63	14.64	14.30	14.31
1841	NASDAQ	CBSH	Wed, Sep 8, 1999	14.47	14.52	14.25	14.30
1840	NASDAQ	CBSH	Tue, Sep 7, 1999	14.84	14.84	14.50	14.50
1839	NASDAQ	CBSH	Fri, Sep 3, 1999	14.54	14.79	14.54	14.69
1838	NASDAQ	CBSH	Thu, Sep 2, 1999	14.40	14.69	14.40	14.69
1837	NASDAQ	CBSH	Wed, Sep 1, 1999	14.59	14.82	14.45	14.59
1836	NASDAQ	CBSH	Tue, Aug 31, 1999	14.74	14.89	14.57	14.62
1835	NASDAQ	CBSH	Mon, Aug 30, 1999	15.09	15.36	14.79	14.82
1834	NASDAQ	CBSH	Fri, Aug 27, 1999	15.31	15.39	15.19	15.31
1833	NASDAQ	CBSH	Thu, Aug 26, 1999	15.34	15.44	15.19	15.19
1832	NASDAQ	CBSH	Wed, Aug 25, 1999	15.19	15.48	14.94	15.44
1831	NASDAQ	CBSH	Tue, Aug 24, 1999	15.48	15.48	15.29	15.41
1830	NASDAQ	CBSH	Mon, Aug 23, 1999	15.48	15.58	15.41	15.44
1829	NASDAQ	CBSH	Fri, Aug 20, 1999	15.44	15.48	15.39	15.44
1828	NASDAQ	CBSH	Thu, Aug 19, 1999	15.39	15.48	15.39	15.48
1827	NASDAQ	CBSH	Wed, Aug 18, 1999	15.63	15.66	15.39	15.47
1826	NASDAQ	CBSH	Tue, Aug 17, 1999	15.71	15.81	15.39	15.68
1825	NASDAQ	CBSH	Mon, Aug 16, 1999	15.78	15.83	15.68	15.76
1824	NASDAQ	CBSH	Fri, Aug 13, 1999	15.48	15.81	15.44	15.81
1823	NASDAQ	CBSH	Thu, Aug 12, 1999	15.53	15.73	15.44	15.48
1822	NASDAQ	CBSH	Wed, Aug 11, 1999	15.73	15.73	15.48	15.63
1821	NASDAQ	CBSH	Tue, Aug 10, 1999	15.76	15.83	15.44	15.61
1820	NASDAQ	CBSH	Mon, Aug 9, 1999	15.78	15.86	15.73	15.81
1819	NASDAQ	CBSH	Fri, Aug 6, 1999	15.93	15.93	15.63	15.83
1818	NASDAQ	CBSH	Thu, Aug 5, 1999	15.78	15.93	15.73	15.83
1817	NASDAQ	CBSH	Wed, Aug 4, 1999	15.88	15.98	15.73	15.83
1816	NASDAQ	CBSH	Tue, Aug 3, 1999	15.98	16.00	15.83	15.91
1815	NASDAQ	CBSH	Mon, Aug 2, 1999	15.98	16.23	15.98	15.98
1814	NASDAQ	CBSH	Fri, Jul 30, 1999	16.28	16.28	15.98	15.98
1813	NASDAQ	CBSH	Thu, Jul 29, 1999	16.08	16.38	15.95	16.23
1812	NASDAQ	CBSH	Wed, Jul 28, 1999	15.98	16.00	15.95	15.97
1811	NASDAQ	CBSH	Tue, Jul 27, 1999	15.98	16.13	15.93	15.95
1810	NASDAQ	CBSH	Mon, Jul 26, 1999	16.03	16.03	15.88	15.98
1809	NASDAQ	CBSH	Fri, Jul 23, 1999	15.98	16.03	15.93	15.95
1808	NASDAQ	CBSH	Thu, Jul 22, 1999	15.95	16.13	15.95	15.95
1807	NASDAQ	CBSH	Wed, Jul 21, 1999	15.93	16.28	15.93	16.03
1806	NASDAQ	CBSH	Tue, Jul 20, 1999	15.98	15.98	15.88	15.88
1805	NASDAQ	CBSH	Mon, Jul 19, 1999	16.23	16.23	15.83	15.88
1804	NASDAQ	CBSH	Fri, Jul 16, 1999	15.88	16.23	15.88	15.98
1803	NASDAQ	CBSH	Thu, Jul 15, 1999	15.73	16.03	15.73	15.88
1802	NASDAQ	CBSH	Wed, Jul 14, 1999	15.73	15.81	15.68	15.78
1801	NASDAQ	CBSH	Tue, Jul 13, 1999	15.93	15.93	15.63	15.73
1800	NASDAQ	CBSH	Mon, Jul 12, 1999	15.83	16.08	15.73	15.83
1799	NASDAQ	CBSH	Fri, Jul 9, 1999	15.93	16.08	15.83	15.83
1798	NASDAQ	CBSH	Thu, Jul 8, 1999	15.48	15.88	15.48	15.76
1797	NASDAQ	CBSH	Wed, Jul 7, 1999	15.88	15.88	15.48	15.71
1796	NASDAQ	CBSH	Tue, Jul 6, 1999	15.78	15.88	15.58	15.71
1795	NASDAQ	CBSH	Fri, Jul 2, 1999	15.88	16.18	15.78	15.83
1794	NASDAQ	CBSH	Thu, Jul 1, 1999	15.83	16.13	15.83	15.93
1793	NASDAQ	CBSH	Wed, Jun 30, 1999	16.08	16.18	15.78	15.93
1792	NASDAQ	CBSH	Tue, Jun 29, 1999	16.18	16.18	15.78	15.83
1791	NASDAQ	CBSH	Mon, Jun 28, 1999	15.93	16.18	15.78	15.86
1790	NASDAQ	CBSH	Fri, Jun 25, 1999	15.39	15.93	15.39	15.78
1789	NASDAQ	CBSH	Thu, Jun 24, 1999	15.78	15.88	15.44	15.44
1788	NASDAQ	CBSH	Wed, Jun 23, 1999	15.53	15.76	15.53	15.72
1787	NASDAQ	CBSH	Tue, Jun 22, 1999	15.56	15.81	15.53	15.76
1786	NASDAQ	CBSH	Mon, Jun 21, 1999	15.98	15.98	15.56	15.76
1785	NASDAQ	CBSH	Fri, Jun 18, 1999	15.83	16.18	15.83	15.95
1784	NASDAQ	CBSH	Thu, Jun 17, 1999	15.78	15.93	15.68	15.93
1783	NASDAQ	CBSH	Wed, Jun 16, 1999	15.63	15.83	15.63	15.78
1782	NASDAQ	CBSH	Tue, Jun 15, 1999	15.58	15.98	15.53	15.68
1781	NASDAQ	CBSH	Mon, Jun 14, 1999	15.56	15.71	15.44	15.53
1780	NASDAQ	CBSH	Fri, Jun 11, 1999	15.48	15.83	15.44	15.68
1779	NASDAQ	CBSH	Thu, Jun 10, 1999	15.53	15.58	15.36	15.58
1778	NASDAQ	CBSH	Wed, Jun 9, 1999	16.18	16.18	15.78	15.81
1777	NASDAQ	CBSH	Tue, Jun 8, 1999	16.03	16.38	16.00	16.05
1776	NASDAQ	CBSH	Mon, Jun 7, 1999	16.20	16.42	16.08	16.20
1775	NASDAQ	CBSH	Fri, Jun 4, 1999	16.03	16.23	15.98	16.20
1774	NASDAQ	CBSH	Thu, Jun 3, 1999	15.44	16.23	15.44	16.20
1773	NASDAQ	CBSH	Wed, Jun 2, 1999	15.93	16.33	15.86	16.03
1772	NASDAQ	CBSH	Tue, Jun 1, 1999	16.10	16.25	15.91	16.18
1771	NASDAQ	CBSH	Fri, May 28, 1999	16.23	16.42	15.76	16.30
1770	NASDAQ	CBSH	Thu, May 27, 1999	16.33	16.52	15.68	16.47
1769	NASDAQ	CBSH	Wed, May 26, 1999	16.13	16.62	15.81	16.33
1768	NASDAQ	CBSH	Tue, May 25, 1999	16.57	16.62	16.38	16.38
1767	NASDAQ	CBSH	Mon, May 24, 1999	16.57	16.62	16.55	16.62
1766	NASDAQ	CBSH	Fri, May 21, 1999	16.65	16.82	16.55	16.55
1765	NASDAQ	CBSH	Thu, May 20, 1999	16.67	16.77	16.57	16.77
1764	NASDAQ	CBSH	Wed, May 19, 1999	16.60	16.62	16.52	16.62
1763	NASDAQ	CBSH	Tue, May 18, 1999	16.42	16.62	16.42	16.52
1762	NASDAQ	CBSH	Mon, May 17, 1999	16.33	16.62	16.33	16.44
1761	NASDAQ	CBSH	Fri, May 14, 1999	16.42	16.57	16.28	16.33
1760	NASDAQ	CBSH	Thu, May 13, 1999	16.25	16.50	16.18	16.45
1759	NASDAQ	CBSH	Wed, May 12, 1999	16.47	16.47	16.13	16.23
1758	NASDAQ	CBSH	Tue, May 11, 1999	15.81	16.47	15.81	16.42
1757	NASDAQ	CBSH	Mon, May 10, 1999	16.08	16.08	15.93	15.95
1756	NASDAQ	CBSH	Fri, May 7, 1999	16.15	16.23	15.98	16.05
1755	NASDAQ	CBSH	Thu, May 6, 1999	16.72	16.72	16.13	16.13
1754	NASDAQ	CBSH	Wed, May 5, 1999	16.77	16.92	16.57	16.62
1753	NASDAQ	CBSH	Tue, May 4, 1999	16.72	16.97	16.67	16.80
1752	NASDAQ	CBSH	Mon, May 3, 1999	16.28	16.82	16.08	16.82
1751	NASDAQ	CBSH	Fri, Apr 30, 1999	15.98	16.23	15.98	16.20
1750	NASDAQ	CBSH	Thu, Apr 29, 1999	15.91	16.25	15.88	16.08
1749	NASDAQ	CBSH	Wed, Apr 28, 1999	15.53	16.20	15.53	16.05
1748	NASDAQ	CBSH	Tue, Apr 27, 1999	15.73	15.73	15.53	15.63
1747	NASDAQ	CBSH	Mon, Apr 26, 1999	15.48	15.71	15.44	15.63
1746	NASDAQ	CBSH	Fri, Apr 23, 1999	15.44	15.66	15.44	15.63
1745	NASDAQ	CBSH	Thu, Apr 22, 1999	15.63	15.73	15.53	15.68
1744	NASDAQ	CBSH	Wed, Apr 21, 1999	15.48	15.78	15.48	15.73
1743	NASDAQ	CBSH	Tue, Apr 20, 1999	15.34	15.46	15.21	15.44
1742	NASDAQ	CBSH	Mon, Apr 19, 1999	15.34	15.44	15.24	15.31
1741	NASDAQ	CBSH	Fri, Apr 16, 1999	15.19	15.34	15.09	15.19
1740	NASDAQ	CBSH	Thu, Apr 15, 1999	15.44	15.44	15.04	15.04
1739	NASDAQ	CBSH	Wed, Apr 14, 1999	14.59	15.29	14.59	15.24
1738	NASDAQ	CBSH	Tue, Apr 13, 1999	14.40	14.84	14.40	14.79
1737	NASDAQ	CBSH	Mon, Apr 12, 1999	14.72	14.72	14.45	14.47
1736	NASDAQ	CBSH	Fri, Apr 9, 1999	14.99	14.99	14.67	14.74
1735	NASDAQ	CBSH	Thu, Apr 8, 1999	15.09	15.14	14.84	14.94
1734	NASDAQ	CBSH	Wed, Apr 7, 1999	14.94	14.94	14.89	14.94
1733	NASDAQ	CBSH	Tue, Apr 6, 1999	14.92	14.94	14.79	14.84
1732	NASDAQ	CBSH	Mon, Apr 5, 1999	14.82	14.84	14.64	14.82
1731	NASDAQ	CBSH	Thu, Apr 1, 1999	15.24	15.34	14.64	14.82
1730	NASDAQ	CBSH	Wed, Mar 31, 1999	15.06	15.34	15.04	15.24
1729	NASDAQ	CBSH	Tue, Mar 30, 1999	15.24	15.24	15.09	15.09
1728	NASDAQ	CBSH	Mon, Mar 29, 1999	15.44	15.44	15.04	15.19
1727	NASDAQ	CBSH	Fri, Mar 26, 1999	15.58	15.58	15.19	15.24
1726	NASDAQ	CBSH	Thu, Mar 25, 1999	15.14	15.68	15.14	15.44
1725	NASDAQ	CBSH	Wed, Mar 24, 1999	15.66	15.88	15.16	15.16
1724	NASDAQ	CBSH	Tue, Mar 23, 1999	15.66	15.93	15.63	15.66
1723	NASDAQ	CBSH	Mon, Mar 22, 1999	15.93	16.20	15.68	15.78
1722	NASDAQ	CBSH	Fri, Mar 19, 1999	16.08	16.23	15.95	16.13
1721	NASDAQ	CBSH	Thu, Mar 18, 1999	16.15	16.23	15.83	16.08
1720	NASDAQ	CBSH	Wed, Mar 17, 1999	16.23	16.33	15.93	16.15
1719	NASDAQ	CBSH	Tue, Mar 16, 1999	16.38	16.50	16.33	16.42
1718	NASDAQ	CBSH	Mon, Mar 15, 1999	16.23	16.52	16.23	16.52
1717	NASDAQ	CBSH	Fri, Mar 12, 1999	16.33	16.60	16.28	16.42
1716	NASDAQ	CBSH	Thu, Mar 11, 1999	16.28	16.45	16.25	16.45
1715	NASDAQ	CBSH	Wed, Mar 10, 1999	16.30	16.47	16.20	16.30
1714	NASDAQ	CBSH	Tue, Mar 9, 1999	16.40	16.57	16.10	16.33
1713	NASDAQ	CBSH	Mon, Mar 8, 1999	16.38	16.62	16.38	16.40
1712	NASDAQ	CBSH	Fri, Mar 5, 1999	16.47	16.57	16.23	16.42
1711	NASDAQ	CBSH	Thu, Mar 4, 1999	16.08	16.33	16.08	16.23
1710	NASDAQ	CBSH	Wed, Mar 3, 1999	16.38	16.38	16.08	16.08
1709	NASDAQ	CBSH	Tue, Mar 2, 1999	16.23	16.42	16.23	16.23
1708	NASDAQ	CBSH	Mon, Mar 1, 1999	16.18	16.33	16.08	16.23
1707	NASDAQ	CBSH	Fri, Feb 26, 1999	16.08	16.18	16.08	16.13
1706	NASDAQ	CBSH	Thu, Feb 25, 1999	16.23	16.23	16.03	16.13
1705	NASDAQ	CBSH	Wed, Feb 24, 1999	15.91	16.33	15.91	16.13
1704	NASDAQ	CBSH	Tue, Feb 23, 1999	16.08	16.18	15.91	15.91
1703	NASDAQ	CBSH	Mon, Feb 22, 1999	15.88	16.00	15.88	15.98
1702	NASDAQ	CBSH	Fri, Feb 19, 1999	15.93	16.03	15.83	15.83
1701	NASDAQ	CBSH	Thu, Feb 18, 1999	15.91	15.93	15.91	15.93
1700	NASDAQ	CBSH	Wed, Feb 17, 1999	15.88	15.98	15.88	15.91
1699	NASDAQ	CBSH	Tue, Feb 16, 1999	15.83	15.98	15.81	15.92
1698	NASDAQ	CBSH	Fri, Feb 12, 1999	15.93	15.93	15.81	15.83
1697	NASDAQ	CBSH	Thu, Feb 11, 1999	15.78	15.98	15.78	15.93
1696	NASDAQ	CBSH	Wed, Feb 10, 1999	15.81	16.08	15.78	15.83
1695	NASDAQ	CBSH	Tue, Feb 9, 1999	15.78	16.05	15.78	15.93
1694	NASDAQ	CBSH	Mon, Feb 8, 1999	15.78	15.83	15.73	15.81
1693	NASDAQ	CBSH	Fri, Feb 5, 1999	15.44	15.81	15.44	15.58
1692	NASDAQ	CBSH	Thu, Feb 4, 1999	15.78	15.86	15.48	15.58
1691	NASDAQ	CBSH	Wed, Feb 3, 1999	15.39	15.68	15.39	15.53
1690	NASDAQ	CBSH	Tue, Feb 2, 1999	15.14	15.63	15.14	15.63
1689	NASDAQ	CBSH	Mon, Feb 1, 1999	15.14	15.39	14.94	15.14
1688	NASDAQ	CBSH	Fri, Jan 29, 1999	15.34	15.63	15.04	15.06
1687	NASDAQ	CBSH	Thu, Jan 28, 1999	15.63	15.65	15.39	15.39
1686	NASDAQ	CBSH	Wed, Jan 27, 1999	15.88	16.23	15.63	15.76
1685	NASDAQ	CBSH	Tue, Jan 26, 1999	15.58	16.00	15.58	15.91
1684	NASDAQ	CBSH	Mon, Jan 25, 1999	15.29	15.83	15.14	15.63
1683	NASDAQ	CBSH	Fri, Jan 22, 1999	15.04	15.44	14.84	15.14
1682	NASDAQ	CBSH	Thu, Jan 21, 1999	16.40	16.47	15.63	15.63
1681	NASDAQ	CBSH	Wed, Jan 20, 1999	16.52	16.57	16.35	16.38
1680	NASDAQ	CBSH	Tue, Jan 19, 1999	16.23	16.62	16.23	16.42
1679	NASDAQ	CBSH	Fri, Jan 15, 1999	16.08	16.62	15.86	16.23
1678	NASDAQ	CBSH	Thu, Jan 14, 1999	15.44	16.45	15.44	16.08
1677	NASDAQ	CBSH	Wed, Jan 13, 1999	16.25	16.42	15.39	15.44
1676	NASDAQ	CBSH	Tue, Jan 12, 1999	16.42	16.65	16.23	16.52
1675	NASDAQ	CBSH	Mon, Jan 11, 1999	16.52	16.62	16.38	16.62
1674	NASDAQ	CBSH	Fri, Jan 8, 1999	16.47	16.82	16.47	16.62
1673	NASDAQ	CBSH	Thu, Jan 7, 1999	16.75	16.77	16.42	16.67
1672	NASDAQ	CBSH	Wed, Jan 6, 1999	17.02	17.12	16.72	16.93
1671	NASDAQ	CBSH	Tue, Jan 5, 1999	17.02	17.27	16.87	17.02
1670	NASDAQ	CBSH	Mon, Jan 4, 1999	16.67	17.17	16.62	17.07
1669	NASDAQ	CBSH	Thu, Dec 31, 1998	16.57	16.87	16.52	16.82
1668	NASDAQ	CBSH	Wed, Dec 30, 1998	16.00	16.62	16.00	16.62
1667	NASDAQ	CBSH	Tue, Dec 29, 1998	15.83	16.13	15.83	16.08
1666	NASDAQ	CBSH	Mon, Dec 28, 1998	15.93	16.33	15.83	16.00
1665	NASDAQ	CBSH	Thu, Dec 24, 1998	15.98	15.98	15.93	15.93
1664	NASDAQ	CBSH	Wed, Dec 23, 1998	15.78	16.13	15.78	15.95
1663	NASDAQ	CBSH	Tue, Dec 22, 1998	16.55	16.55	15.78	15.78
1662	NASDAQ	CBSH	Mon, Dec 21, 1998	16.55	16.67	16.50	16.55
1661	NASDAQ	CBSH	Fri, Dec 18, 1998	16.60	16.70	16.60	16.65
1660	NASDAQ	CBSH	Thu, Dec 17, 1998	16.70	16.70	16.52	16.70
1659	NASDAQ	CBSH	Wed, Dec 16, 1998	16.92	16.97	16.62	16.70
1658	NASDAQ	CBSH	Tue, Dec 15, 1998	16.62	17.17	16.62	17.17
1657	NASDAQ	CBSH	Mon, Dec 14, 1998	16.82	16.82	16.42	16.62
1656	NASDAQ	CBSH	Fri, Dec 11, 1998	16.92	17.02	16.42	16.57
1655	NASDAQ	CBSH	Thu, Dec 10, 1998	17.04	17.04	16.82	16.82
1654	NASDAQ	CBSH	Wed, Dec 9, 1998	16.92	17.07	16.80	17.04
1653	NASDAQ	CBSH	Tue, Dec 8, 1998	16.87	17.12	16.87	16.97
1652	NASDAQ	CBSH	Mon, Dec 7, 1998	16.65	17.02	16.65	17.02
1651	NASDAQ	CBSH	Fri, Dec 4, 1998	16.67	17.02	16.52	16.82
1650	NASDAQ	CBSH	Thu, Dec 3, 1998	17.02	17.27	16.62	16.66
1649	NASDAQ	CBSH	Wed, Dec 2, 1998	17.41	17.41	16.77	17.14
1648	NASDAQ	CBSH	Tue, Dec 1, 1998	17.61	17.74	16.96	17.34
1647	NASDAQ	CBSH	Mon, Nov 30, 1998	17.61	17.69	17.51	17.56
1646	NASDAQ	CBSH	Fri, Nov 27, 1998	17.44	17.61	17.44	17.61
1645	NASDAQ	CBSH	Wed, Nov 25, 1998	17.41	17.61	17.36	17.41
1644	NASDAQ	CBSH	Tue, Nov 24, 1998	17.90	18.00	17.62	17.62
1643	NASDAQ	CBSH	Mon, Nov 23, 1998	18.00	18.42	17.72	17.95
1642	NASDAQ	CBSH	Fri, Nov 20, 1998	17.46	18.00	17.46	17.81
1641	NASDAQ	CBSH	Thu, Nov 19, 1998	17.43	17.57	17.43	17.48
1640	NASDAQ	CBSH	Wed, Nov 18, 1998	17.43	17.53	17.34	17.41
1639	NASDAQ	CBSH	Tue, Nov 17, 1998	17.43	17.62	17.32	17.43
1638	NASDAQ	CBSH	Mon, Nov 16, 1998	17.27	17.43	17.27	17.34
1637	NASDAQ	CBSH	Fri, Nov 13, 1998	17.32	17.43	17.27	17.27
1636	NASDAQ	CBSH	Thu, Nov 12, 1998	17.34	17.48	17.29	17.32
1635	NASDAQ	CBSH	Wed, Nov 11, 1998	17.34	17.53	17.29	17.29
1634	NASDAQ	CBSH	Tue, Nov 10, 1998	17.20	17.43	17.20	17.32
1633	NASDAQ	CBSH	Mon, Nov 9, 1998	17.32	17.32	17.20	17.27
1632	NASDAQ	CBSH	Fri, Nov 6, 1998	17.10	17.32	17.10	17.29
1631	NASDAQ	CBSH	Thu, Nov 5, 1998	17.01	17.34	16.77	17.24
1630	NASDAQ	CBSH	Wed, Nov 4, 1998	16.77	17.29	16.73	17.06
1629	NASDAQ	CBSH	Tue, Nov 3, 1998	16.94	16.94	16.49	16.81
1628	NASDAQ	CBSH	Mon, Nov 2, 1998	16.59	16.96	16.44	16.96
1627	NASDAQ	CBSH	Fri, Oct 30, 1998	16.35	17.29	16.21	16.42
1626	NASDAQ	CBSH	Thu, Oct 29, 1998	16.07	16.35	16.07	16.23
1625	NASDAQ	CBSH	Wed, Oct 28, 1998	16.11	16.30	15.83	16.11
1624	NASDAQ	CBSH	Tue, Oct 27, 1998	16.21	16.30	15.74	16.02
1623	NASDAQ	CBSH	Mon, Oct 26, 1998	16.00	16.21	15.55	16.21
1622	NASDAQ	CBSH	Fri, Oct 23, 1998	15.55	16.16	15.55	15.60
1621	NASDAQ	CBSH	Thu, Oct 22, 1998	15.55	16.16	15.55	15.64
1620	NASDAQ	CBSH	Wed, Oct 21, 1998	15.83	16.02	15.48	15.62
1619	NASDAQ	CBSH	Tue, Oct 20, 1998	15.83	16.30	15.83	15.88
1618	NASDAQ	CBSH	Mon, Oct 19, 1998	15.03	15.83	14.98	15.64
1617	NASDAQ	CBSH	Fri, Oct 16, 1998	15.08	15.64	15.05	15.20
1616	NASDAQ	CBSH	Thu, Oct 15, 1998	14.70	15.36	14.61	15.31
1615	NASDAQ	CBSH	Wed, Oct 14, 1998	14.70	14.70	14.37	14.70
1614	NASDAQ	CBSH	Tue, Oct 13, 1998	14.70	15.08	14.46	14.56
1613	NASDAQ	CBSH	Mon, Oct 12, 1998	14.65	15.05	14.51	14.84
1612	NASDAQ	CBSH	Fri, Oct 9, 1998	13.76	14.42	13.48	14.39
1611	NASDAQ	CBSH	Thu, Oct 8, 1998	14.23	14.46	12.82	13.43
1610	NASDAQ	CBSH	Wed, Oct 7, 1998	15.08	15.08	14.46	14.46
1609	NASDAQ	CBSH	Tue, Oct 6, 1998	15.08	15.08	14.51	14.79
1608	NASDAQ	CBSH	Mon, Oct 5, 1998	15.27	15.31	14.61	14.61
1607	NASDAQ	CBSH	Fri, Oct 2, 1998	14.89	15.27	14.51	15.27
1606	NASDAQ	CBSH	Thu, Oct 1, 1998	14.84	15.12	14.42	14.61
1605	NASDAQ	CBSH	Wed, Sep 30, 1998	15.55	15.93	14.84	14.84
1604	NASDAQ	CBSH	Tue, Sep 29, 1998	16.02	16.02	15.41	15.55
1603	NASDAQ	CBSH	Mon, Sep 28, 1998	16.11	16.11	15.55	15.55
1602	NASDAQ	CBSH	Fri, Sep 25, 1998	15.83	16.21	15.60	15.60
1601	NASDAQ	CBSH	Thu, Sep 24, 1998	16.30	16.40	15.91	15.93
1600	NASDAQ	CBSH	Wed, Sep 23, 1998	15.83	16.40	15.55	16.30
1599	NASDAQ	CBSH	Tue, Sep 22, 1998	15.74	15.83	15.45	15.45
1598	NASDAQ	CBSH	Mon, Sep 21, 1998	15.45	15.83	15.36	15.71
1597	NASDAQ	CBSH	Fri, Sep 18, 1998	15.78	16.07	15.57	16.07
1596	NASDAQ	CBSH	Thu, Sep 17, 1998	15.83	16.02	15.45	15.45
1595	NASDAQ	CBSH	Wed, Sep 16, 1998	16.49	16.49	15.93	16.18
1594	NASDAQ	CBSH	Tue, Sep 15, 1998	16.49	16.54	16.23	16.33
1593	NASDAQ	CBSH	Mon, Sep 14, 1998	15.78	16.54	15.50	16.40
1592	NASDAQ	CBSH	Fri, Sep 11, 1998	15.12	15.64	15.12	15.64
1591	NASDAQ	CBSH	Thu, Sep 10, 1998	15.67	15.67	15.10	15.31
1590	NASDAQ	CBSH	Wed, Sep 9, 1998	16.21	16.21	15.74	15.74
1589	NASDAQ	CBSH	Tue, Sep 8, 1998	15.83	16.21	15.64	16.02
1588	NASDAQ	CBSH	Fri, Sep 4, 1998	15.64	15.64	15.50	15.60
1587	NASDAQ	CBSH	Thu, Sep 3, 1998	15.83	16.02	15.45	15.55
1586	NASDAQ	CBSH	Wed, Sep 2, 1998	15.45	16.11	15.17	15.87
1585	NASDAQ	CBSH	Tue, Sep 1, 1998	15.27	15.45	14.51	15.27
1584	NASDAQ	CBSH	Mon, Aug 31, 1998	15.60	15.83	14.70	15.08
1583	NASDAQ	CBSH	Fri, Aug 28, 1998	15.45	15.83	15.36	15.36
1582	NASDAQ	CBSH	Thu, Aug 27, 1998	15.97	16.30	15.22	15.64
1581	NASDAQ	CBSH	Wed, Aug 26, 1998	17.20	17.20	16.26	16.30
1580	NASDAQ	CBSH	Tue, Aug 25, 1998	17.48	17.48	17.06	17.15
1579	NASDAQ	CBSH	Mon, Aug 24, 1998	16.96	17.34	16.77	17.15
1578	NASDAQ	CBSH	Fri, Aug 21, 1998	17.29	17.57	16.77	16.94
1577	NASDAQ	CBSH	Thu, Aug 20, 1998	18.00	18.09	17.53	17.57
1576	NASDAQ	CBSH	Wed, Aug 19, 1998	18.26	18.28	18.09	18.12
1575	NASDAQ	CBSH	Tue, Aug 18, 1998	18.23	18.47	18.23	18.26
1574	NASDAQ	CBSH	Mon, Aug 17, 1998	18.28	18.49	18.14	18.28
1573	NASDAQ	CBSH	Fri, Aug 14, 1998	18.28	18.75	18.28	18.42
1572	NASDAQ	CBSH	Thu, Aug 13, 1998	18.56	18.80	18.28	18.47
1571	NASDAQ	CBSH	Wed, Aug 12, 1998	18.19	18.82	18.19	18.75
1570	NASDAQ	CBSH	Tue, Aug 11, 1998	18.71	18.94	18.09	18.23
1569	NASDAQ	CBSH	Mon, Aug 10, 1998	18.61	18.99	18.61	18.80
1568	NASDAQ	CBSH	Fri, Aug 7, 1998	18.47	18.80	18.47	18.71
1567	NASDAQ	CBSH	Thu, Aug 6, 1998	18.52	18.71	18.28	18.56
1566	NASDAQ	CBSH	Wed, Aug 5, 1998	18.61	18.85	18.28	18.47
1565	NASDAQ	CBSH	Tue, Aug 4, 1998	18.59	19.04	18.47	18.66
1564	NASDAQ	CBSH	Mon, Aug 3, 1998	18.85	19.46	18.66	18.66
1563	NASDAQ	CBSH	Fri, Jul 31, 1998	18.85	19.13	18.75	18.89
1562	NASDAQ	CBSH	Thu, Jul 30, 1998	18.71	18.94	18.71	18.94
1561	NASDAQ	CBSH	Wed, Jul 29, 1998	18.80	18.85	18.66	18.71
1560	NASDAQ	CBSH	Tue, Jul 28, 1998	18.38	18.75	18.38	18.66
1559	NASDAQ	CBSH	Mon, Jul 27, 1998	18.28	18.52	18.28	18.42
1558	NASDAQ	CBSH	Fri, Jul 24, 1998	18.23	18.42	18.14	18.33
1557	NASDAQ	CBSH	Thu, Jul 23, 1998	18.42	18.45	18.09	18.14
1556	NASDAQ	CBSH	Wed, Jul 22, 1998	18.66	18.66	18.28	18.38
1555	NASDAQ	CBSH	Tue, Jul 21, 1998	18.75	18.75	18.52	18.61
1554	NASDAQ	CBSH	Mon, Jul 20, 1998	18.66	18.78	18.66	18.75
1553	NASDAQ	CBSH	Fri, Jul 17, 1998	18.80	18.80	18.61	18.71
1552	NASDAQ	CBSH	Thu, Jul 16, 1998	18.71	18.71	18.56	18.66
1551	NASDAQ	CBSH	Wed, Jul 15, 1998	18.52	18.71	18.52	18.71
1550	NASDAQ	CBSH	Tue, Jul 14, 1998	18.47	18.68	18.47	18.61
1549	NASDAQ	CBSH	Mon, Jul 13, 1998	18.63	18.66	18.47	18.56
1548	NASDAQ	CBSH	Fri, Jul 10, 1998	18.61	18.66	18.42	18.63
1547	NASDAQ	CBSH	Thu, Jul 9, 1998	18.56	18.63	18.28	18.61
1546	NASDAQ	CBSH	Wed, Jul 8, 1998	18.33	18.56	18.33	18.54
1545	NASDAQ	CBSH	Tue, Jul 7, 1998	18.33	18.52	18.33	18.47
1544	NASDAQ	CBSH	Mon, Jul 6, 1998	18.52	18.52	18.28	18.47
1543	NASDAQ	CBSH	Thu, Jul 2, 1998	18.52	18.52	18.28	18.47
1542	NASDAQ	CBSH	Wed, Jul 1, 1998	18.56	18.56	18.28	18.47
1541	NASDAQ	CBSH	Tue, Jun 30, 1998	18.56	18.56	18.28	18.40
1540	NASDAQ	CBSH	Mon, Jun 29, 1998	18.47	18.61	18.14	18.14
1539	NASDAQ	CBSH	Fri, Jun 26, 1998	18.14	18.42	18.14	18.26
1538	NASDAQ	CBSH	Thu, Jun 25, 1998	18.42	18.61	18.09	18.19
1537	NASDAQ	CBSH	Wed, Jun 24, 1998	18.19	18.71	18.12	18.47
1536	NASDAQ	CBSH	Tue, Jun 23, 1998	17.74	18.14	17.74	18.14
1535	NASDAQ	CBSH	Mon, Jun 22, 1998	17.76	17.95	17.67	17.81
1534	NASDAQ	CBSH	Fri, Jun 19, 1998	18.00	18.14	17.93	17.98
1533	NASDAQ	CBSH	Thu, Jun 18, 1998	17.76	17.93	17.67	17.90
1532	NASDAQ	CBSH	Wed, Jun 17, 1998	17.62	18.00	17.43	17.88
1531	NASDAQ	CBSH	Tue, Jun 16, 1998	17.06	17.60	16.96	17.48
1530	NASDAQ	CBSH	Mon, Jun 15, 1998	17.62	17.62	16.96	16.96
1529	NASDAQ	CBSH	Fri, Jun 12, 1998	18.05	18.23	17.62	17.86
1528	NASDAQ	CBSH	Thu, Jun 11, 1998	18.19	18.28	18.07	18.23
1527	NASDAQ	CBSH	Wed, Jun 10, 1998	18.23	18.38	18.09	18.21
1526	NASDAQ	CBSH	Tue, Jun 9, 1998	18.33	18.33	18.14	18.21
1525	NASDAQ	CBSH	Mon, Jun 8, 1998	18.23	18.42	18.23	18.28
1524	NASDAQ	CBSH	Fri, Jun 5, 1998	18.28	18.28	18.19	18.21
1523	NASDAQ	CBSH	Thu, Jun 4, 1998	18.26	18.38	18.19	18.28
1522	NASDAQ	CBSH	Wed, Jun 3, 1998	18.28	18.28	18.19	18.23
1521	NASDAQ	CBSH	Tue, Jun 2, 1998	18.33	18.45	18.14	18.20
1520	NASDAQ	CBSH	Mon, Jun 1, 1998	18.19	18.47	18.09	18.33
1519	NASDAQ	CBSH	Fri, May 29, 1998	18.38	18.45	18.19	18.33
1518	NASDAQ	CBSH	Thu, May 28, 1998	18.38	18.38	18.14	18.30
1517	NASDAQ	CBSH	Wed, May 27, 1998	18.19	18.33	18.09	18.15
1516	NASDAQ	CBSH	Tue, May 26, 1998	18.56	18.56	18.33	18.33
1515	NASDAQ	CBSH	Fri, May 22, 1998	18.47	18.56	18.38	18.47
1514	NASDAQ	CBSH	Thu, May 21, 1998	18.38	18.49	18.38	18.42
1513	NASDAQ	CBSH	Wed, May 20, 1998	18.42	18.52	18.38	18.40
1512	NASDAQ	CBSH	Tue, May 19, 1998	18.38	18.52	18.38	18.47
1511	NASDAQ	CBSH	Mon, May 18, 1998	18.52	18.52	18.38	18.47
1510	NASDAQ	CBSH	Fri, May 15, 1998	18.66	18.66	18.42	18.42
1509	NASDAQ	CBSH	Thu, May 14, 1998	18.71	18.71	18.52	18.61
1508	NASDAQ	CBSH	Wed, May 13, 1998	18.75	18.75	18.52	18.63
1507	NASDAQ	CBSH	Tue, May 12, 1998	18.80	18.80	18.56	18.62
1506	NASDAQ	CBSH	Mon, May 11, 1998	18.75	18.75	18.56	18.68
1505	NASDAQ	CBSH	Fri, May 8, 1998	18.61	18.75	18.42	18.52
1504	NASDAQ	CBSH	Thu, May 7, 1998	18.75	18.75	18.47	18.47
1503	NASDAQ	CBSH	Wed, May 6, 1998	18.73	18.73	18.49	18.49
1502	NASDAQ	CBSH	Tue, May 5, 1998	18.56	18.75	18.52	18.62
1501	NASDAQ	CBSH	Mon, May 4, 1998	18.38	18.75	18.38	18.71
1500	NASDAQ	CBSH	Fri, May 1, 1998	18.38	18.66	18.38	18.56
1499	NASDAQ	CBSH	Thu, Apr 30, 1998	18.38	18.56	18.26	18.47
1498	NASDAQ	CBSH	Wed, Apr 29, 1998	18.35	18.38	18.26	18.30
1497	NASDAQ	CBSH	Tue, Apr 28, 1998	18.23	18.47	18.00	18.36
1496	NASDAQ	CBSH	Mon, Apr 27, 1998	18.47	18.56	17.90	18.09
1495	NASDAQ	CBSH	Fri, Apr 24, 1998	18.85	18.85	18.38	18.38
1494	NASDAQ	CBSH	Thu, Apr 23, 1998	18.94	18.94	18.71	18.71
1493	NASDAQ	CBSH	Wed, Apr 22, 1998	18.89	18.94	18.71	18.85
1492	NASDAQ	CBSH	Tue, Apr 21, 1998	18.38	19.08	18.19	18.75
1491	NASDAQ	CBSH	Mon, Apr 20, 1998	18.73	18.73	18.19	18.28
1490	NASDAQ	CBSH	Fri, Apr 17, 1998	18.71	18.71	18.47	18.66
1489	NASDAQ	CBSH	Thu, Apr 16, 1998	18.38	18.71	18.28	18.66
1488	NASDAQ	CBSH	Wed, Apr 15, 1998	18.38	18.56	18.00	18.38
1487	NASDAQ	CBSH	Tue, Apr 14, 1998	18.09	18.52	18.09	18.28
1486	NASDAQ	CBSH	Mon, Apr 13, 1998	18.38	18.75	18.09	18.42
1485	NASDAQ	CBSH	Thu, Apr 9, 1998	18.28	18.28	17.72	17.72
1484	NASDAQ	CBSH	Wed, Apr 8, 1998	18.47	18.47	18.09	18.14
1483	NASDAQ	CBSH	Tue, Apr 7, 1998	18.38	18.75	18.09	18.09
1482	NASDAQ	CBSH	Mon, Apr 6, 1998	18.80	18.85	18.38	18.52
1481	NASDAQ	CBSH	Fri, Apr 3, 1998	18.71	18.85	18.38	18.66
1480	NASDAQ	CBSH	Thu, Apr 2, 1998	18.38	18.71	18.28	18.38
1479	NASDAQ	CBSH	Wed, Apr 1, 1998	18.28	18.80	18.00	18.33
1478	NASDAQ	CBSH	Tue, Mar 31, 1998	17.86	18.19	17.86	18.00
1477	NASDAQ	CBSH	Mon, Mar 30, 1998	18.03	18.22	17.95	17.95
1476	NASDAQ	CBSH	Fri, Mar 27, 1998	18.53	18.53	18.09	18.13
1475	NASDAQ	CBSH	Thu, Mar 26, 1998	18.19	18.41	18.00	18.30
1474	NASDAQ	CBSH	Wed, Mar 25, 1998	18.09	18.16	17.91	18.05
1473	NASDAQ	CBSH	Tue, Mar 24, 1998	17.97	18.09	17.81	18.05
1472	NASDAQ	CBSH	Mon, Mar 23, 1998	18.09	18.19	17.84	17.87
1471	NASDAQ	CBSH	Fri, Mar 20, 1998	18.09	18.28	18.09	18.11
1470	NASDAQ	CBSH	Thu, Mar 19, 1998	18.13	18.13	18.03	18.12
1469	NASDAQ	CBSH	Wed, Mar 18, 1998	18.06	18.13	17.94	18.08
1468	NASDAQ	CBSH	Tue, Mar 17, 1998	17.97	18.22	17.78	18.03
1467	NASDAQ	CBSH	Mon, Mar 16, 1998	18.22	18.22	18.03	18.22
1466	NASDAQ	CBSH	Fri, Mar 13, 1998	18.03	18.22	18.03	18.11
1465	NASDAQ	CBSH	Thu, Mar 12, 1998	18.16	18.28	18.03	18.03
1464	NASDAQ	CBSH	Wed, Mar 11, 1998	18.41	18.41	17.97	18.16
1463	NASDAQ	CBSH	Tue, Mar 10, 1998	18.09	18.41	17.91	18.35
1462	NASDAQ	CBSH	Mon, Mar 9, 1998	18.00	18.06	17.91	18.03
1461	NASDAQ	CBSH	Fri, Mar 6, 1998	18.00	18.00	17.87	18.00
1460	NASDAQ	CBSH	Thu, Mar 5, 1998	17.78	17.97	17.69	17.91
1459	NASDAQ	CBSH	Wed, Mar 4, 1998	17.97	17.97	17.75	17.80
1458	NASDAQ	CBSH	Tue, Mar 3, 1998	17.81	18.00	17.59	17.94
1457	NASDAQ	CBSH	Mon, Mar 2, 1998	18.00	18.00	17.65	17.72
1456	NASDAQ	CBSH	Fri, Feb 27, 1998	17.94	18.00	17.91	17.97
1455	NASDAQ	CBSH	Thu, Feb 26, 1998	18.19	18.19	17.84	17.94
1454	NASDAQ	CBSH	Wed, Feb 25, 1998	17.72	18.35	17.62	18.11
1453	NASDAQ	CBSH	Tue, Feb 24, 1998	17.47	17.72	17.40	17.62
1452	NASDAQ	CBSH	Mon, Feb 23, 1998	17.28	17.37	17.12	17.32
1451	NASDAQ	CBSH	Fri, Feb 20, 1998	17.09	17.09	16.93	16.96
1450	NASDAQ	CBSH	Thu, Feb 19, 1998	17.09	17.09	16.90	16.90
1449	NASDAQ	CBSH	Wed, Feb 18, 1998	16.96	17.09	16.96	16.99
1448	NASDAQ	CBSH	Tue, Feb 17, 1998	17.31	17.31	16.96	16.98
1447	NASDAQ	CBSH	Fri, Feb 13, 1998	16.96	17.15	16.96	17.09
1446	NASDAQ	CBSH	Thu, Feb 12, 1998	17.18	17.28	16.96	17.09
1445	NASDAQ	CBSH	Wed, Feb 11, 1998	17.21	17.31	17.18	17.21
1444	NASDAQ	CBSH	Tue, Feb 10, 1998	17.25	17.34	17.21	17.28
1443	NASDAQ	CBSH	Mon, Feb 9, 1998	17.34	17.59	17.21	17.31
1442	NASDAQ	CBSH	Fri, Feb 6, 1998	16.90	17.37	16.90	17.18
1441	NASDAQ	CBSH	Thu, Feb 5, 1998	17.03	17.07	16.87	16.90
1440	NASDAQ	CBSH	Wed, Feb 4, 1998	16.71	17.09	16.71	16.96
1439	NASDAQ	CBSH	Tue, Feb 3, 1998	16.71	16.87	16.71	16.87
1438	NASDAQ	CBSH	Mon, Feb 2, 1998	16.93	16.93	16.71	16.87
1437	NASDAQ	CBSH	Fri, Jan 30, 1998	16.77	16.90	16.71	16.71
1436	NASDAQ	CBSH	Thu, Jan 29, 1998	16.84	17.03	16.77	16.77
1435	NASDAQ	CBSH	Wed, Jan 28, 1998	16.96	17.09	16.84	16.93
1434	NASDAQ	CBSH	Tue, Jan 27, 1998	16.90	17.09	16.81	17.03
1433	NASDAQ	CBSH	Mon, Jan 26, 1998	16.71	17.03	16.65	17.01
1432	NASDAQ	CBSH	Fri, Jan 23, 1998	16.96	17.18	16.71	16.71
1431	NASDAQ	CBSH	Thu, Jan 22, 1998	17.09	17.21	17.03	17.03
1430	NASDAQ	CBSH	Wed, Jan 21, 1998	16.96	17.34	16.93	17.18
1429	NASDAQ	CBSH	Tue, Jan 20, 1998	16.68	17.21	16.62	17.21
1428	NASDAQ	CBSH	Fri, Jan 16, 1998	16.33	16.90	16.33	16.74
1427	NASDAQ	CBSH	Thu, Jan 15, 1998	16.62	16.62	16.30	16.43
1426	NASDAQ	CBSH	Wed, Jan 14, 1998	16.21	16.74	16.16	16.59
1425	NASDAQ	CBSH	Tue, Jan 13, 1998	15.71	16.08	15.61	16.05
1424	NASDAQ	CBSH	Mon, Jan 12, 1998	15.93	15.93	15.58	15.58
1423	NASDAQ	CBSH	Fri, Jan 9, 1998	16.02	16.11	15.80	16.08
1422	NASDAQ	CBSH	Thu, Jan 8, 1998	16.08	16.33	15.83	16.18
1421	NASDAQ	CBSH	Wed, Jan 7, 1998	16.43	16.43	15.89	16.08
1420	NASDAQ	CBSH	Tue, Jan 6, 1998	16.62	16.71	16.46	16.52
1419	NASDAQ	CBSH	Mon, Jan 5, 1998	16.93	17.07	16.59	16.65
1418	NASDAQ	CBSH	Fri, Jan 2, 1998	17.03	17.28	16.90	16.90
1417	NASDAQ	CBSH	Wed, Dec 31, 1997	17.47	17.53	17.03	17.03
1416	NASDAQ	CBSH	Tue, Dec 30, 1997	16.77	17.43	16.77	17.43
1415	NASDAQ	CBSH	Mon, Dec 29, 1997	16.96	16.96	16.71	16.77
1414	NASDAQ	CBSH	Fri, Dec 26, 1997	16.84	16.96	16.77	16.77
1413	NASDAQ	CBSH	Wed, Dec 24, 1997	16.90	16.96	16.84	16.84
1412	NASDAQ	CBSH	Tue, Dec 23, 1997	17.06	17.06	16.87	16.90
1411	NASDAQ	CBSH	Mon, Dec 22, 1997	17.09	17.12	16.99	17.03
1410	NASDAQ	CBSH	Fri, Dec 19, 1997	17.06	17.25	16.99	17.06
1409	NASDAQ	CBSH	Thu, Dec 18, 1997	17.17	17.28	17.12	17.17
1408	NASDAQ	CBSH	Wed, Dec 17, 1997	17.21	17.43	17.03	17.21
1407	NASDAQ	CBSH	Tue, Dec 16, 1997	17.25	17.65	17.06	17.15
1406	NASDAQ	CBSH	Mon, Dec 15, 1997	17.03	17.40	16.87	17.34
1405	NASDAQ	CBSH	Fri, Dec 12, 1997	16.84	17.03	16.84	16.93
1404	NASDAQ	CBSH	Thu, Dec 11, 1997	16.93	17.06	16.71	16.90
1403	NASDAQ	CBSH	Wed, Dec 10, 1997	16.81	16.93	16.81	16.93
1402	NASDAQ	CBSH	Tue, Dec 9, 1997	16.77	16.93	16.71	16.81
1401	NASDAQ	CBSH	Mon, Dec 8, 1997	16.81	16.96	16.68	16.77
1400	NASDAQ	CBSH	Fri, Dec 5, 1997	16.18	16.84	16.18	16.68
1399	NASDAQ	CBSH	Thu, Dec 4, 1997	16.30	16.30	16.08	16.26
1398	NASDAQ	CBSH	Wed, Dec 3, 1997	16.33	16.33	16.18	16.27
1397	NASDAQ	CBSH	Tue, Dec 2, 1997	16.18	16.33	16.15	16.33
1396	NASDAQ	CBSH	Mon, Dec 1, 1997	15.64	16.08	15.52	16.08
1395	NASDAQ	CBSH	Fri, Nov 28, 1997	15.58	15.64	15.36	15.64
1394	NASDAQ	CBSH	Wed, Nov 26, 1997	15.20	15.52	15.14	15.52
1393	NASDAQ	CBSH	Tue, Nov 25, 1997	14.95	15.36	14.95	15.30
1392	NASDAQ	CBSH	Mon, Nov 24, 1997	15.02	15.02	14.72	14.90
1391	NASDAQ	CBSH	Fri, Nov 21, 1997	15.08	15.14	14.99	15.02
1390	NASDAQ	CBSH	Thu, Nov 20, 1997	14.81	15.17	14.60	15.17
1389	NASDAQ	CBSH	Wed, Nov 19, 1997	14.33	14.81	14.33	14.63
1388	NASDAQ	CBSH	Tue, Nov 18, 1997	14.48	14.48	14.33	14.39
1387	NASDAQ	CBSH	Mon, Nov 17, 1997	14.48	14.48	14.30	14.39
1386	NASDAQ	CBSH	Fri, Nov 14, 1997	14.42	14.42	14.30	14.30
1385	NASDAQ	CBSH	Thu, Nov 13, 1997	14.36	14.36	14.30	14.30
1384	NASDAQ	CBSH	Wed, Nov 12, 1997	14.24	14.45	14.24	14.30
1383	NASDAQ	CBSH	Tue, Nov 11, 1997	14.30	14.45	14.30	14.45
1382	NASDAQ	CBSH	Mon, Nov 10, 1997	14.33	14.42	14.24	14.31
1381	NASDAQ	CBSH	Fri, Nov 7, 1997	14.36	14.36	14.21	14.33
1380	NASDAQ	CBSH	Thu, Nov 6, 1997	14.39	14.39	14.30	14.35
1379	NASDAQ	CBSH	Wed, Nov 5, 1997	14.42	14.42	14.30	14.39
1378	NASDAQ	CBSH	Tue, Nov 4, 1997	14.48	14.51	14.27	14.30
1377	NASDAQ	CBSH	Mon, Nov 3, 1997	14.12	14.48	14.00	14.42
1376	NASDAQ	CBSH	Fri, Oct 31, 1997	14.03	14.12	14.00	14.00
1375	NASDAQ	CBSH	Thu, Oct 30, 1997	14.00	14.15	13.94	13.94
1374	NASDAQ	CBSH	Wed, Oct 29, 1997	14.03	14.15	14.00	14.12
1373	NASDAQ	CBSH	Tue, Oct 28, 1997	13.70	13.97	13.49	13.97
1372	NASDAQ	CBSH	Mon, Oct 27, 1997	14.12	14.30	13.82	13.82
1371	NASDAQ	CBSH	Fri, Oct 24, 1997	13.97	14.42	13.97	14.30
1370	NASDAQ	CBSH	Thu, Oct 23, 1997	13.85	13.94	13.76	13.91
1369	NASDAQ	CBSH	Wed, Oct 22, 1997	13.94	14.00	13.88	13.94
1368	NASDAQ	CBSH	Tue, Oct 21, 1997	13.97	13.97	13.88	13.90
1367	NASDAQ	CBSH	Mon, Oct 20, 1997	14.00	14.00	13.88	13.88
1366	NASDAQ	CBSH	Fri, Oct 17, 1997	13.97	14.03	13.88	13.94
1365	NASDAQ	CBSH	Thu, Oct 16, 1997	14.24	14.24	14.00	14.03
1364	NASDAQ	CBSH	Wed, Oct 15, 1997	14.06	14.27	13.94	14.24
1363	NASDAQ	CBSH	Tue, Oct 14, 1997	14.00	14.00	13.91	13.91
1362	NASDAQ	CBSH	Mon, Oct 13, 1997	13.82	14.00	13.82	13.94
1361	NASDAQ	CBSH	Fri, Oct 10, 1997	13.85	13.85	13.73	13.82
1360	NASDAQ	CBSH	Thu, Oct 9, 1997	13.88	13.88	13.70	13.79
1359	NASDAQ	CBSH	Wed, Oct 8, 1997	13.94	13.97	13.79	13.88
1358	NASDAQ	CBSH	Tue, Oct 7, 1997	13.82	13.94	13.82	13.94
1357	NASDAQ	CBSH	Mon, Oct 6, 1997	13.91	13.91	13.76	13.82
1356	NASDAQ	CBSH	Fri, Oct 3, 1997	13.88	13.91	13.76	13.91
1355	NASDAQ	CBSH	Thu, Oct 2, 1997	14.00	14.00	13.76	13.88
1354	NASDAQ	CBSH	Wed, Oct 1, 1997	14.00	14.09	13.82	14.00
1353	NASDAQ	CBSH	Tue, Sep 30, 1997	14.15	14.15	14.09	14.09
1352	NASDAQ	CBSH	Mon, Sep 29, 1997	14.06	14.21	14.00	14.15
1351	NASDAQ	CBSH	Fri, Sep 26, 1997	14.12	14.12	13.94	13.97
1350	NASDAQ	CBSH	Thu, Sep 25, 1997	14.06	14.12	13.97	14.09
1349	NASDAQ	CBSH	Wed, Sep 24, 1997	14.18	14.18	13.94	13.94
1348	NASDAQ	CBSH	Tue, Sep 23, 1997	14.24	14.24	14.06	14.18
1347	NASDAQ	CBSH	Mon, Sep 22, 1997	14.18	14.24	13.97	14.24
1346	NASDAQ	CBSH	Fri, Sep 19, 1997	14.09	14.24	13.94	14.03
1345	NASDAQ	CBSH	Thu, Sep 18, 1997	14.18	14.33	13.88	14.03
1344	NASDAQ	CBSH	Wed, Sep 17, 1997	13.67	14.24	13.67	14.12
1343	NASDAQ	CBSH	Tue, Sep 16, 1997	13.82	13.82	13.58	13.67
1342	NASDAQ	CBSH	Mon, Sep 15, 1997	13.34	13.88	13.28	13.88
1341	NASDAQ	CBSH	Fri, Sep 12, 1997	12.98	13.34	12.89	13.34
1340	NASDAQ	CBSH	Thu, Sep 11, 1997	12.98	12.98	12.86	12.86
1339	NASDAQ	CBSH	Wed, Sep 10, 1997	12.95	12.98	12.80	12.89
1338	NASDAQ	CBSH	Tue, Sep 9, 1997	12.95	13.04	12.80	12.83
1337	NASDAQ	CBSH	Mon, Sep 8, 1997	13.01	13.04	12.95	12.95
1336	NASDAQ	CBSH	Fri, Sep 5, 1997	13.04	13.04	12.95	13.01
1335	NASDAQ	CBSH	Thu, Sep 4, 1997	13.04	13.04	12.95	13.01
1334	NASDAQ	CBSH	Wed, Sep 3, 1997	12.92	13.04	12.86	13.04
1333	NASDAQ	CBSH	Tue, Sep 2, 1997	12.98	13.01	12.83	12.86
1332	NASDAQ	CBSH	Fri, Aug 29, 1997	12.74	12.98	12.63	12.89
1331	NASDAQ	CBSH	Thu, Aug 28, 1997	12.57	12.74	12.51	12.74
1330	NASDAQ	CBSH	Wed, Aug 27, 1997	12.63	12.69	12.48	12.57
1329	NASDAQ	CBSH	Tue, Aug 26, 1997	12.42	12.60	12.33	12.60
1328	NASDAQ	CBSH	Mon, Aug 25, 1997	12.36	12.42	12.30	12.42
1327	NASDAQ	CBSH	Fri, Aug 22, 1997	12.36	12.36	12.30	12.30
1326	NASDAQ	CBSH	Thu, Aug 21, 1997	12.24	12.39	12.21	12.31
1325	NASDAQ	CBSH	Wed, Aug 20, 1997	12.39	12.39	12.18	12.18
1324	NASDAQ	CBSH	Tue, Aug 19, 1997	12.51	12.51	12.24	12.36
1323	NASDAQ	CBSH	Mon, Aug 18, 1997	12.57	12.57	12.39	12.40
1322	NASDAQ	CBSH	Fri, Aug 15, 1997	12.51	12.57	12.45	12.57
1321	NASDAQ	CBSH	Thu, Aug 14, 1997	12.60	12.63	12.39	12.51
1320	NASDAQ	CBSH	Wed, Aug 13, 1997	12.63	12.69	12.48	12.57
1319	NASDAQ	CBSH	Tue, Aug 12, 1997	12.54	12.63	12.54	12.54
1318	NASDAQ	CBSH	Mon, Aug 11, 1997	12.57	12.69	12.51	12.57
1317	NASDAQ	CBSH	Fri, Aug 8, 1997	12.71	12.71	12.60	12.66
1316	NASDAQ	CBSH	Thu, Aug 7, 1997	12.66	12.71	12.63	12.66
1315	NASDAQ	CBSH	Wed, Aug 6, 1997	12.58	12.77	12.58	12.69
1314	NASDAQ	CBSH	Tue, Aug 5, 1997	12.69	12.69	12.51	12.57
1313	NASDAQ	CBSH	Mon, Aug 4, 1997	12.77	12.77	12.57	12.63
1312	NASDAQ	CBSH	Fri, Aug 1, 1997	12.92	12.92	12.71	12.74
1311	NASDAQ	CBSH	Thu, Jul 31, 1997	12.45	12.92	12.45	12.80
1310	NASDAQ	CBSH	Wed, Jul 30, 1997	12.18	12.57	12.18	12.52
1309	NASDAQ	CBSH	Tue, Jul 29, 1997	12.33	12.36	12.10	12.33
1308	NASDAQ	CBSH	Mon, Jul 28, 1997	12.09	12.39	12.09	12.33
1307	NASDAQ	CBSH	Fri, Jul 25, 1997	11.91	12.21	11.91	12.21
1306	NASDAQ	CBSH	Thu, Jul 24, 1997	11.97	12.03	11.85	11.95
1305	NASDAQ	CBSH	Wed, Jul 23, 1997	11.79	11.97	11.76	11.91
1304	NASDAQ	CBSH	Tue, Jul 22, 1997	11.88	11.88	11.64	11.76
1303	NASDAQ	CBSH	Mon, Jul 21, 1997	11.79	11.88	11.79	11.88
1302	NASDAQ	CBSH	Fri, Jul 18, 1997	11.76	11.88	11.70	11.88
1301	NASDAQ	CBSH	Thu, Jul 17, 1997	11.61	11.91	11.52	11.76
1300	NASDAQ	CBSH	Wed, Jul 16, 1997	11.46	11.61	11.46	11.58
1299	NASDAQ	CBSH	Tue, Jul 15, 1997	11.37	11.55	11.37	11.46
1298	NASDAQ	CBSH	Mon, Jul 14, 1997	11.28	11.37	11.22	11.34
1297	NASDAQ	CBSH	Fri, Jul 11, 1997	11.22	11.28	11.22	11.25
1296	NASDAQ	CBSH	Thu, Jul 10, 1997	11.25	11.28	11.13	11.25
1295	NASDAQ	CBSH	Wed, Jul 9, 1997	11.49	11.58	11.10	11.10
1294	NASDAQ	CBSH	Tue, Jul 8, 1997	11.07	11.58	11.07	11.49
1293	NASDAQ	CBSH	Mon, Jul 7, 1997	11.07	11.25	11.07	11.07
1292	NASDAQ	CBSH	Thu, Jul 3, 1997	11.07	11.22	11.07	11.22
1291	NASDAQ	CBSH	Wed, Jul 2, 1997	11.10	11.22	11.01	11.22
1290	NASDAQ	CBSH	Tue, Jul 1, 1997	10.86	11.11	10.77	11.10
1289	NASDAQ	CBSH	Mon, Jun 30, 1997	11.19	11.22	10.83	10.83
1288	NASDAQ	CBSH	Fri, Jun 27, 1997	11.43	11.43	11.19	11.19
1287	NASDAQ	CBSH	Thu, Jun 26, 1997	11.40	11.49	11.31	11.31
1286	NASDAQ	CBSH	Wed, Jun 25, 1997	11.31	11.55	11.25	11.43
1285	NASDAQ	CBSH	Tue, Jun 24, 1997	11.25	11.31	11.10	11.31
1284	NASDAQ	CBSH	Mon, Jun 23, 1997	11.31	11.31	11.13	11.13
1283	NASDAQ	CBSH	Fri, Jun 20, 1997	11.28	11.34	11.19	11.19
1282	NASDAQ	CBSH	Thu, Jun 19, 1997	11.43	11.43	11.28	11.31
1281	NASDAQ	CBSH	Wed, Jun 18, 1997	11.19	11.46	11.19	11.46
1280	NASDAQ	CBSH	Tue, Jun 17, 1997	11.19	11.25	11.07	11.19
1279	NASDAQ	CBSH	Mon, Jun 16, 1997	11.10	11.25	11.07	11.19
1278	NASDAQ	CBSH	Fri, Jun 13, 1997	10.98	11.19	10.98	11.13
1277	NASDAQ	CBSH	Thu, Jun 12, 1997	10.86	11.13	10.86	10.98
1276	NASDAQ	CBSH	Wed, Jun 11, 1997	10.74	10.86	10.62	10.86
1275	NASDAQ	CBSH	Tue, Jun 10, 1997	10.74	10.74	10.56	10.62
1274	NASDAQ	CBSH	Mon, Jun 9, 1997	10.56	10.74	10.56	10.59
1273	NASDAQ	CBSH	Fri, Jun 6, 1997	10.59	10.74	10.56	10.56
1272	NASDAQ	CBSH	Thu, Jun 5, 1997	10.71	10.71	10.62	10.62
1271	NASDAQ	CBSH	Wed, Jun 4, 1997	10.47	10.71	10.47	10.56
1270	NASDAQ	CBSH	Tue, Jun 3, 1997	10.41	10.62	10.41	10.50
1269	NASDAQ	CBSH	Mon, Jun 2, 1997	10.41	10.47	10.29	10.41
1268	NASDAQ	CBSH	Fri, May 30, 1997	10.35	10.47	10.29	10.47
1267	NASDAQ	CBSH	Thu, May 29, 1997	10.59	10.59	10.35	10.47
1266	NASDAQ	CBSH	Wed, May 28, 1997	10.53	10.59	10.41	10.50
1265	NASDAQ	CBSH	Tue, May 27, 1997	10.65	10.77	10.53	10.56
1264	NASDAQ	CBSH	Fri, May 23, 1997	10.68	10.74	10.68	10.68
1263	NASDAQ	CBSH	Thu, May 22, 1997	10.74	10.89	10.68	10.68
1262	NASDAQ	CBSH	Wed, May 21, 1997	10.80	10.92	10.71	10.89
1261	NASDAQ	CBSH	Tue, May 20, 1997	10.62	10.80	10.59	10.80
1260	NASDAQ	CBSH	Mon, May 19, 1997	10.70	10.77	10.56	10.56
1259	NASDAQ	CBSH	Fri, May 16, 1997	10.74	10.77	10.71	10.77
1258	NASDAQ	CBSH	Thu, May 15, 1997	10.71	10.77	10.59	10.77
1257	NASDAQ	CBSH	Wed, May 14, 1997	11.04	11.04	10.83	10.83
1256	NASDAQ	CBSH	Tue, May 13, 1997	11.13	11.13	10.95	10.95
1255	NASDAQ	CBSH	Mon, May 12, 1997	10.80	11.07	10.77	10.95
1254	NASDAQ	CBSH	Fri, May 9, 1997	10.95	10.95	10.80	10.86
1253	NASDAQ	CBSH	Thu, May 8, 1997	10.95	10.95	10.83	10.86
1252	NASDAQ	CBSH	Wed, May 7, 1997	10.95	11.13	10.77	10.86
1251	NASDAQ	CBSH	Tue, May 6, 1997	10.95	11.13	10.95	10.95
1250	NASDAQ	CBSH	Mon, May 5, 1997	10.89	11.07	10.83	11.07
1249	NASDAQ	CBSH	Fri, May 2, 1997	10.98	10.98	10.83	10.83
1248	NASDAQ	CBSH	Thu, May 1, 1997	10.83	11.01	10.83	10.93
1247	NASDAQ	CBSH	Wed, Apr 30, 1997	10.95	11.01	10.80	10.83
1246	NASDAQ	CBSH	Tue, Apr 29, 1997	10.80	10.95	10.77	10.80
1245	NASDAQ	CBSH	Mon, Apr 28, 1997	10.71	10.77	10.62	10.68
1244	NASDAQ	CBSH	Fri, Apr 25, 1997	10.80	10.83	10.62	10.62
1243	NASDAQ	CBSH	Thu, Apr 24, 1997	10.65	10.92	10.65	10.77
1242	NASDAQ	CBSH	Wed, Apr 23, 1997	10.47	10.65	10.44	10.65
1241	NASDAQ	CBSH	Tue, Apr 22, 1997	10.41	10.47	10.38	10.47
1240	NASDAQ	CBSH	Mon, Apr 21, 1997	10.32	10.47	10.32	10.47
1239	NASDAQ	CBSH	Fri, Apr 18, 1997	10.35	10.40	10.17	10.35
1238	NASDAQ	CBSH	Thu, Apr 17, 1997	10.35	10.47	10.29	10.35
1237	NASDAQ	CBSH	Wed, Apr 16, 1997	10.23	10.41	10.05	10.20
1236	NASDAQ	CBSH	Tue, Apr 15, 1997	10.47	10.47	10.29	10.29
1235	NASDAQ	CBSH	Mon, Apr 14, 1997	10.41	10.44	10.29	10.35
1234	NASDAQ	CBSH	Fri, Apr 11, 1997	10.50	10.62	10.41	10.44
1233	NASDAQ	CBSH	Thu, Apr 10, 1997	10.83	10.83	10.53	10.62
1232	NASDAQ	CBSH	Wed, Apr 9, 1997	10.77	10.83	10.65	10.65
1231	NASDAQ	CBSH	Tue, Apr 8, 1997	10.65	10.77	10.56	10.77
1230	NASDAQ	CBSH	Mon, Apr 7, 1997	10.59	10.62	10.56	10.62
1229	NASDAQ	CBSH	Fri, Apr 4, 1997	10.56	10.56	10.41	10.53
1228	NASDAQ	CBSH	Thu, Apr 3, 1997	10.55	10.65	10.47	10.53
1227	NASDAQ	CBSH	Wed, Apr 2, 1997	10.65	10.65	10.29	10.53
1226	NASDAQ	CBSH	Tue, Apr 1, 1997	10.65	10.80	10.56	10.65
1225	NASDAQ	CBSH	Mon, Mar 31, 1997	11.19	11.19	10.83	10.92
1224	NASDAQ	CBSH	Thu, Mar 27, 1997	11.43	11.43	11.19	11.22
1223	NASDAQ	CBSH	Wed, Mar 26, 1997	11.46	11.55	11.25	11.31
1222	NASDAQ	CBSH	Tue, Mar 25, 1997	11.37	11.55	11.25	11.52
1221	NASDAQ	CBSH	Mon, Mar 24, 1997	11.25	11.37	11.25	11.25
1220	NASDAQ	CBSH	Fri, Mar 21, 1997	11.25	11.37	11.25	11.37
1219	NASDAQ	CBSH	Thu, Mar 20, 1997	11.46	11.46	11.25	11.37
1218	NASDAQ	CBSH	Wed, Mar 19, 1997	11.43	11.55	11.37	11.43
1217	NASDAQ	CBSH	Tue, Mar 18, 1997	11.43	11.58	11.43	11.58
1216	NASDAQ	CBSH	Mon, Mar 17, 1997	11.55	11.58	11.37	11.58
1215	NASDAQ	CBSH	Fri, Mar 14, 1997	11.61	11.61	11.43	11.43
1214	NASDAQ	CBSH	Thu, Mar 13, 1997	11.37	11.61	11.37	11.50
1213	NASDAQ	CBSH	Wed, Mar 12, 1997	11.37	11.46	11.37	11.46
1212	NASDAQ	CBSH	Tue, Mar 11, 1997	11.28	11.40	11.28	11.40
1211	NASDAQ	CBSH	Mon, Mar 10, 1997	11.43	11.43	11.28	11.31
1210	NASDAQ	CBSH	Fri, Mar 7, 1997	11.37	11.46	11.28	11.37
1209	NASDAQ	CBSH	Thu, Mar 6, 1997	11.25	11.37	11.25	11.25
1208	NASDAQ	CBSH	Wed, Mar 5, 1997	11.25	11.37	11.25	11.35
1207	NASDAQ	CBSH	Tue, Mar 4, 1997	11.19	11.37	11.19	11.37
1206	NASDAQ	CBSH	Mon, Mar 3, 1997	11.37	11.37	11.19	11.25
1205	NASDAQ	CBSH	Fri, Feb 28, 1997	11.61	11.61	11.31	11.37
1204	NASDAQ	CBSH	Thu, Feb 27, 1997	11.49	11.61	11.46	11.58
1203	NASDAQ	CBSH	Wed, Feb 26, 1997	11.61	11.61	11.46	11.49
1202	NASDAQ	CBSH	Tue, Feb 25, 1997	11.58	11.61	11.46	11.46
1201	NASDAQ	CBSH	Mon, Feb 24, 1997	11.49	11.61	11.49	11.49
1200	NASDAQ	CBSH	Fri, Feb 21, 1997	11.61	11.73	11.55	11.55
1199	NASDAQ	CBSH	Thu, Feb 20, 1997	11.94	12.09	11.64	11.64
1198	NASDAQ	CBSH	Wed, Feb 19, 1997	11.79	12.03	11.73	11.94
1197	NASDAQ	CBSH	Tue, Feb 18, 1997	11.67	11.73	11.58	11.73
1196	NASDAQ	CBSH	Fri, Feb 14, 1997	11.67	11.67	11.55	11.58
1195	NASDAQ	CBSH	Thu, Feb 13, 1997	11.55	11.67	11.52	11.55
1194	NASDAQ	CBSH	Wed, Feb 12, 1997	11.43	11.61	11.25	11.61
1193	NASDAQ	CBSH	Tue, Feb 11, 1997	11.25	11.37	11.25	11.25
1192	NASDAQ	CBSH	Mon, Feb 10, 1997	11.49	11.49	11.25	11.28
1191	NASDAQ	CBSH	Fri, Feb 7, 1997	11.13	11.49	11.13	11.49
1190	NASDAQ	CBSH	Thu, Feb 6, 1997	11.25	11.25	11.13	11.16
1189	NASDAQ	CBSH	Wed, Feb 5, 1997	11.37	11.37	11.19	11.21
1188	NASDAQ	CBSH	Tue, Feb 4, 1997	11.37	11.37	11.19	11.19
1187	NASDAQ	CBSH	Mon, Feb 3, 1997	11.31	11.49	11.25	11.37
1186	NASDAQ	CBSH	Fri, Jan 31, 1997	11.40	11.49	11.34	11.34
1185	NASDAQ	CBSH	Thu, Jan 30, 1997	11.31	11.43	11.31	11.43
1184	NASDAQ	CBSH	Wed, Jan 29, 1997	11.31	11.49	11.31	11.37
1183	NASDAQ	CBSH	Tue, Jan 28, 1997	11.34	11.49	11.19	11.34
1182	NASDAQ	CBSH	Mon, Jan 27, 1997	11.31	11.34	11.19	11.25
1181	NASDAQ	CBSH	Fri, Jan 24, 1997	11.31	11.46	11.19	11.22
1180	NASDAQ	CBSH	Thu, Jan 23, 1997	11.25	11.73	11.25	11.37
1179	NASDAQ	CBSH	Wed, Jan 22, 1997	11.19	11.37	11.19	11.25
1178	NASDAQ	CBSH	Tue, Jan 21, 1997	11.16	11.25	11.10	11.25
1177	NASDAQ	CBSH	Mon, Jan 20, 1997	11.31	11.31	11.16	11.19
1176	NASDAQ	CBSH	Fri, Jan 17, 1997	11.25	11.25	11.07	11.16
1175	NASDAQ	CBSH	Thu, Jan 16, 1997	11.25	11.25	11.07	11.10
1174	NASDAQ	CBSH	Wed, Jan 15, 1997	11.13	11.34	11.05	11.25
1173	NASDAQ	CBSH	Tue, Jan 14, 1997	10.83	11.19	10.71	11.13
1172	NASDAQ	CBSH	Mon, Jan 13, 1997	10.77	10.83	10.71	10.71
1171	NASDAQ	CBSH	Fri, Jan 10, 1997	10.89	10.89	10.71	10.80
1170	NASDAQ	CBSH	Thu, Jan 9, 1997	10.77	10.95	10.77	10.95
1169	NASDAQ	CBSH	Wed, Jan 8, 1997	10.80	10.80	10.74	10.77
1168	NASDAQ	CBSH	Tue, Jan 7, 1997	10.80	10.80	10.74	10.74
1167	NASDAQ	CBSH	Mon, Jan 6, 1997	10.65	10.80	10.65	10.80
1166	NASDAQ	CBSH	Fri, Jan 3, 1997	10.77	10.98	10.62	10.68
1165	NASDAQ	CBSH	Thu, Jan 2, 1997	11.07	11.07	10.80	10.92
1164	NASDAQ	CBSH	Tue, Dec 31, 1996	11.40	11.40	11.07	11.07
1163	NASDAQ	CBSH	Mon, Dec 30, 1996	11.37	11.55	11.31	11.31
1162	NASDAQ	CBSH	Fri, Dec 27, 1996	11.37	11.49	11.37	11.40
1161	NASDAQ	CBSH	Thu, Dec 26, 1996	11.55	11.67	11.37	11.43
1160	NASDAQ	CBSH	Tue, Dec 24, 1996	11.73	11.85	11.55	11.61
1159	NASDAQ	CBSH	Mon, Dec 23, 1996	11.49	11.85	11.40	11.85
1158	NASDAQ	CBSH	Fri, Dec 20, 1996	11.31	11.67	11.31	11.61
1157	NASDAQ	CBSH	Thu, Dec 19, 1996	11.07	11.43	10.95	11.43
1156	NASDAQ	CBSH	Wed, Dec 18, 1996	11.10	11.10	10.89	10.95
1155	NASDAQ	CBSH	Tue, Dec 17, 1996	10.83	11.01	10.83	10.89
1154	NASDAQ	CBSH	Mon, Dec 16, 1996	10.89	10.95	10.77	10.83
1153	NASDAQ	CBSH	Fri, Dec 13, 1996	10.71	10.89	10.71	10.89
1152	NASDAQ	CBSH	Thu, Dec 12, 1996	10.71	10.95	10.71	10.86
1151	NASDAQ	CBSH	Wed, Dec 11, 1996	10.41	10.83	10.41	10.83
1150	NASDAQ	CBSH	Tue, Dec 10, 1996	10.35	10.53	10.23	10.53
1149	NASDAQ	CBSH	Mon, Dec 9, 1996	10.11	10.26	10.08	10.17
1148	NASDAQ	CBSH	Fri, Dec 6, 1996	10.05	10.17	9.93	10.05
1147	NASDAQ	CBSH	Thu, Dec 5, 1996	10.41	10.41	10.23	10.23
1146	NASDAQ	CBSH	Wed, Dec 4, 1996	10.53	10.53	10.23	10.41
1145	NASDAQ	CBSH	Tue, Dec 3, 1996	10.65	10.65	10.47	10.53
1144	NASDAQ	CBSH	Mon, Dec 2, 1996	10.77	10.77	10.47	10.59
1143	NASDAQ	CBSH	Fri, Nov 29, 1996	10.77	10.77	10.71	10.77
1142	NASDAQ	CBSH	Wed, Nov 27, 1996	10.95	10.95	10.74	10.77
1141	NASDAQ	CBSH	Tue, Nov 26, 1996	10.83	11.07	10.83	10.89
1140	NASDAQ	CBSH	Mon, Nov 25, 1996	10.83	10.97	10.83	10.86
1139	NASDAQ	CBSH	Fri, Nov 22, 1996	10.77	10.83	10.69	10.80
1138	NASDAQ	CBSH	Thu, Nov 21, 1996	10.77	10.77	10.66	10.71
1137	NASDAQ	CBSH	Wed, Nov 20, 1996	10.80	10.88	10.71	10.80
1136	NASDAQ	CBSH	Tue, Nov 19, 1996	10.63	10.91	10.63	10.86
1135	NASDAQ	CBSH	Mon, Nov 18, 1996	10.69	10.74	10.63	10.69
1134	NASDAQ	CBSH	Fri, Nov 15, 1996	10.63	10.80	10.63	10.69
1133	NASDAQ	CBSH	Thu, Nov 14, 1996	10.66	10.71	10.57	10.71
1132	NASDAQ	CBSH	Wed, Nov 13, 1996	10.74	10.77	10.63	10.69
1131	NASDAQ	CBSH	Tue, Nov 12, 1996	10.66	10.88	10.66	10.74
1130	NASDAQ	CBSH	Mon, Nov 11, 1996	10.94	10.94	10.66	10.71
1129	NASDAQ	CBSH	Fri, Nov 8, 1996	10.54	11.00	10.46	10.97
1128	NASDAQ	CBSH	Thu, Nov 7, 1996	10.31	10.49	10.20	10.49
1127	NASDAQ	CBSH	Wed, Nov 6, 1996	10.31	10.43	10.17	10.29
1126	NASDAQ	CBSH	Tue, Nov 5, 1996	10.03	10.43	10.03	10.29
1125	NASDAQ	CBSH	Mon, Nov 4, 1996	9.92	10.09	9.83	10.09
1124	NASDAQ	CBSH	Fri, Nov 1, 1996	9.94	10.03	9.83	9.92
1123	NASDAQ	CBSH	Thu, Oct 31, 1996	9.72	9.96	9.72	9.89
1122	NASDAQ	CBSH	Wed, Oct 30, 1996	9.60	9.80	9.52	9.74
1121	NASDAQ	CBSH	Tue, Oct 29, 1996	9.49	9.60	9.37	9.60
1120	NASDAQ	CBSH	Mon, Oct 28, 1996	9.43	9.57	9.40	9.43
1119	NASDAQ	CBSH	Fri, Oct 25, 1996	9.15	9.40	9.15	9.40
1118	NASDAQ	CBSH	Thu, Oct 24, 1996	9.29	9.32	9.15	9.23
1117	NASDAQ	CBSH	Wed, Oct 23, 1996	9.09	9.29	9.09	9.29
1116	NASDAQ	CBSH	Tue, Oct 22, 1996	9.09	9.15	9.09	9.15
1115	NASDAQ	CBSH	Mon, Oct 21, 1996	9.15	9.15	9.09	9.13
1114	NASDAQ	CBSH	Fri, Oct 18, 1996	9.09	9.15	9.09	9.15
1113	NASDAQ	CBSH	Thu, Oct 17, 1996	9.17	9.23	9.09	9.09
1112	NASDAQ	CBSH	Wed, Oct 16, 1996	9.20	9.23	9.12	9.23
1111	NASDAQ	CBSH	Tue, Oct 15, 1996	9.09	9.17	9.09	9.12
1110	NASDAQ	CBSH	Mon, Oct 14, 1996	9.15	9.17	9.09	9.12
1109	NASDAQ	CBSH	Fri, Oct 11, 1996	9.12	9.35	9.12	9.20
1108	NASDAQ	CBSH	Thu, Oct 10, 1996	9.06	9.20	8.98	9.12
1107	NASDAQ	CBSH	Wed, Oct 9, 1996	8.95	9.06	8.95	9.00
1106	NASDAQ	CBSH	Tue, Oct 8, 1996	9.06	9.06	8.95	9.00
1105	NASDAQ	CBSH	Mon, Oct 7, 1996	9.00	9.06	8.95	8.95
1104	NASDAQ	CBSH	Fri, Oct 4, 1996	9.00	9.03	8.95	9.03
1103	NASDAQ	CBSH	Thu, Oct 3, 1996	9.00	9.00	8.92	9.00
1102	NASDAQ	CBSH	Wed, Oct 2, 1996	8.89	8.98	8.86	8.89
1101	NASDAQ	CBSH	Tue, Oct 1, 1996	8.90	8.92	8.80	8.80
1100	NASDAQ	CBSH	Mon, Sep 30, 1996	8.95	8.95	8.89	8.89
1099	NASDAQ	CBSH	Fri, Sep 27, 1996	8.89	8.95	8.89	8.95
1098	NASDAQ	CBSH	Thu, Sep 26, 1996	8.89	8.95	8.89	8.89
1097	NASDAQ	CBSH	Wed, Sep 25, 1996	9.09	9.12	8.78	8.89
1096	NASDAQ	CBSH	Tue, Sep 24, 1996	8.86	9.09	8.83	9.09
1095	NASDAQ	CBSH	Mon, Sep 23, 1996	8.80	8.86	8.78	8.86
1094	NASDAQ	CBSH	Fri, Sep 20, 1996	8.75	8.86	8.75	8.83
1093	NASDAQ	CBSH	Thu, Sep 19, 1996	8.89	8.89	8.75	8.80
1092	NASDAQ	CBSH	Wed, Sep 18, 1996	8.89	8.98	8.80	8.89
1091	NASDAQ	CBSH	Tue, Sep 17, 1996	9.06	9.12	8.86	8.86
1090	NASDAQ	CBSH	Mon, Sep 16, 1996	9.12	9.23	9.03	9.06
1089	NASDAQ	CBSH	Fri, Sep 13, 1996	9.09	9.15	9.00	9.12
1088	NASDAQ	CBSH	Thu, Sep 12, 1996	8.95	9.06	8.89	9.00
1087	NASDAQ	CBSH	Wed, Sep 11, 1996	8.83	8.95	8.78	8.95
1086	NASDAQ	CBSH	Tue, Sep 10, 1996	8.89	8.98	8.78	8.80
1085	NASDAQ	CBSH	Mon, Sep 9, 1996	8.58	8.86	8.58	8.85
1084	NASDAQ	CBSH	Fri, Sep 6, 1996	8.55	8.61	8.46	8.58
1083	NASDAQ	CBSH	Thu, Sep 5, 1996	8.49	8.61	8.46	8.52
1082	NASDAQ	CBSH	Wed, Sep 4, 1996	8.26	8.58	8.21	8.52
1081	NASDAQ	CBSH	Tue, Sep 3, 1996	8.26	8.26	8.21	8.21
1080	NASDAQ	CBSH	Fri, Aug 30, 1996	8.12	8.38	8.12	8.32
1079	NASDAQ	CBSH	Thu, Aug 29, 1996	8.12	8.12	8.04	8.06
1078	NASDAQ	CBSH	Wed, Aug 28, 1996	8.09	8.12	8.04	8.04
1077	NASDAQ	CBSH	Tue, Aug 27, 1996	7.98	8.09	7.98	8.09
1076	NASDAQ	CBSH	Mon, Aug 26, 1996	7.95	8.06	7.95	8.06
1075	NASDAQ	CBSH	Fri, Aug 23, 1996	7.95	8.01	7.95	8.01
1074	NASDAQ	CBSH	Thu, Aug 22, 1996	8.01	8.01	7.95	7.95
1073	NASDAQ	CBSH	Wed, Aug 21, 1996	7.95	8.01	7.95	8.01
1072	NASDAQ	CBSH	Tue, Aug 20, 1996	7.98	8.06	7.95	7.99
1071	NASDAQ	CBSH	Mon, Aug 19, 1996	7.98	8.06	7.98	8.01
1070	NASDAQ	CBSH	Fri, Aug 16, 1996	7.92	7.98	7.92	7.98
1069	NASDAQ	CBSH	Thu, Aug 15, 1996	7.94	7.98	7.92	7.92
1068	NASDAQ	CBSH	Wed, Aug 14, 1996	7.92	7.98	7.92	7.95
1067	NASDAQ	CBSH	Tue, Aug 13, 1996	7.95	7.95	7.89	7.89
1066	NASDAQ	CBSH	Mon, Aug 12, 1996	7.86	8.01	7.84	7.92
1065	NASDAQ	CBSH	Fri, Aug 9, 1996	7.84	7.86	7.84	7.84
1064	NASDAQ	CBSH	Thu, Aug 8, 1996	7.86	7.89	7.81	7.84
1063	NASDAQ	CBSH	Wed, Aug 7, 1996	7.92	7.92	7.86	7.89
1062	NASDAQ	CBSH	Tue, Aug 6, 1996	7.92	7.92	7.86	7.86
1061	NASDAQ	CBSH	Mon, Aug 5, 1996	7.81	7.98	7.72	7.92
1060	NASDAQ	CBSH	Fri, Aug 2, 1996	7.69	7.81	7.69	7.78
1059	NASDAQ	CBSH	Thu, Aug 1, 1996	7.69	7.78	7.69	7.72
1058	NASDAQ	CBSH	Wed, Jul 31, 1996	7.72	7.78	7.69	7.69
1057	NASDAQ	CBSH	Tue, Jul 30, 1996	7.75	7.75	7.69	7.69
1056	NASDAQ	CBSH	Mon, Jul 29, 1996	7.75	7.81	7.69	7.71
1055	NASDAQ	CBSH	Fri, Jul 26, 1996	7.78	7.81	7.72	7.81
1054	NASDAQ	CBSH	Thu, Jul 25, 1996	7.75	7.78	7.69	7.78
1053	NASDAQ	CBSH	Wed, Jul 24, 1996	7.84	7.89	7.75	7.75
1052	NASDAQ	CBSH	Tue, Jul 23, 1996	7.84	7.86	7.84	7.84
1051	NASDAQ	CBSH	Mon, Jul 22, 1996	7.75	7.84	7.75	7.78
1050	NASDAQ	CBSH	Fri, Jul 19, 1996	7.69	7.78	7.69	7.76
1049	NASDAQ	CBSH	Thu, Jul 18, 1996	7.69	7.75	7.69	7.75
1048	NASDAQ	CBSH	Wed, Jul 17, 1996	7.69	7.75	7.69	7.72
1047	NASDAQ	CBSH	Tue, Jul 16, 1996	7.69	7.69	7.64	7.64
1046	NASDAQ	CBSH	Mon, Jul 15, 1996	7.58	7.69	7.58	7.69
1045	NASDAQ	CBSH	Fri, Jul 12, 1996	7.58	7.64	7.58	7.61
1044	NASDAQ	CBSH	Thu, Jul 11, 1996	7.72	7.74	7.58	7.64
1043	NASDAQ	CBSH	Wed, Jul 10, 1996	7.72	7.76	7.72	7.72
1042	NASDAQ	CBSH	Tue, Jul 9, 1996	7.66	7.78	7.66	7.77
1041	NASDAQ	CBSH	Mon, Jul 8, 1996	7.66	7.72	7.66	7.66
1040	NASDAQ	CBSH	Fri, Jul 5, 1996	7.66	7.66	7.66	7.66
1039	NASDAQ	CBSH	Wed, Jul 3, 1996	7.66	7.78	7.66	7.72
1038	NASDAQ	CBSH	Tue, Jul 2, 1996	7.66	7.72	7.66	7.66
1037	NASDAQ	CBSH	Mon, Jul 1, 1996	7.86	7.86	7.66	7.69
1036	NASDAQ	CBSH	Fri, Jun 28, 1996	7.86	7.86	7.78	7.78
1035	NASDAQ	CBSH	Thu, Jun 27, 1996	7.86	7.86	7.81	7.84
1034	NASDAQ	CBSH	Wed, Jun 26, 1996	7.86	7.86	7.84	7.84
1033	NASDAQ	CBSH	Tue, Jun 25, 1996	7.88	7.89	7.86	7.88
1032	NASDAQ	CBSH	Mon, Jun 24, 1996	7.89	7.89	7.86	7.88
1031	NASDAQ	CBSH	Fri, Jun 21, 1996	7.89	7.95	7.89	7.89
1030	NASDAQ	CBSH	Thu, Jun 20, 1996	7.92	8.01	7.89	7.89
1029	NASDAQ	CBSH	Wed, Jun 19, 1996	7.95	8.04	7.95	7.95
1028	NASDAQ	CBSH	Tue, Jun 18, 1996	7.95	8.01	7.95	7.95
1027	NASDAQ	CBSH	Mon, Jun 17, 1996	8.04	8.06	7.95	8.01
1026	NASDAQ	CBSH	Fri, Jun 14, 1996	7.92	8.12	7.89	8.04
1025	NASDAQ	CBSH	Thu, Jun 13, 1996	7.92	7.92	7.89	7.92
1024	NASDAQ	CBSH	Wed, Jun 12, 1996	7.89	7.91	7.89	7.89
1023	NASDAQ	CBSH	Tue, Jun 11, 1996	7.92	7.92	7.89	7.89
1022	NASDAQ	CBSH	Mon, Jun 10, 1996	7.92	7.92	7.89	7.89
1021	NASDAQ	CBSH	Fri, Jun 7, 1996	7.86	7.89	7.84	7.89
1020	NASDAQ	CBSH	Thu, Jun 6, 1996	7.86	7.92	7.86	7.86
1019	NASDAQ	CBSH	Wed, Jun 5, 1996	7.86	7.92	7.86	7.92
1018	NASDAQ	CBSH	Tue, Jun 4, 1996	7.92	7.92	7.86	7.86
1017	NASDAQ	CBSH	Mon, Jun 3, 1996	7.86	7.92	7.86	7.92
1016	NASDAQ	CBSH	Fri, May 31, 1996	7.95	7.95	7.86	7.86
1015	NASDAQ	CBSH	Thu, May 30, 1996	7.86	7.92	7.86	7.86
1014	NASDAQ	CBSH	Wed, May 29, 1996	7.86	7.92	7.86	7.88
1013	NASDAQ	CBSH	Tue, May 28, 1996	7.95	7.98	7.89	7.89
1012	NASDAQ	CBSH	Fri, May 24, 1996	7.98	8.01	7.95	7.95
1011	NASDAQ	CBSH	Thu, May 23, 1996	7.92	7.95	7.89	7.95
1010	NASDAQ	CBSH	Wed, May 22, 1996	7.92	7.95	7.89	7.89
1009	NASDAQ	CBSH	Tue, May 21, 1996	7.94	7.95	7.92	7.95
1008	NASDAQ	CBSH	Mon, May 20, 1996	7.92	7.95	7.92	7.94
1007	NASDAQ	CBSH	Fri, May 17, 1996	7.92	7.95	7.92	7.94
1006	NASDAQ	CBSH	Thu, May 16, 1996	7.92	7.94	7.92	7.92
1005	NASDAQ	CBSH	Wed, May 15, 1996	7.89	7.95	7.89	7.92
1004	NASDAQ	CBSH	Tue, May 14, 1996	7.95	7.98	7.89	7.92
1003	NASDAQ	CBSH	Mon, May 13, 1996	7.92	8.01	7.92	7.92
1002	NASDAQ	CBSH	Fri, May 10, 1996	7.92	8.01	7.91	7.98
1001	NASDAQ	CBSH	Thu, May 9, 1996	7.92	7.98	7.92	7.92
1000	NASDAQ	CBSH	Wed, May 8, 1996	8.01	8.01	7.92	7.98
999	NASDAQ	CBSH	Tue, May 7, 1996	8.04	8.12	8.04	8.04
998	NASDAQ	CBSH	Mon, May 6, 1996	8.18	8.18	8.04	8.04
997	NASDAQ	CBSH	Fri, May 3, 1996	8.21	8.21	8.09	8.09
996	NASDAQ	CBSH	Thu, May 2, 1996	8.23	8.32	8.15	8.15
995	NASDAQ	CBSH	Wed, May 1, 1996	8.29	8.32	8.29	8.29
994	NASDAQ	CBSH	Tue, Apr 30, 1996	8.29	8.32	8.26	8.32
993	NASDAQ	CBSH	Mon, Apr 29, 1996	8.26	8.32	8.26	8.26
992	NASDAQ	CBSH	Fri, Apr 26, 1996	8.26	8.32	8.26	8.29
991	NASDAQ	CBSH	Thu, Apr 25, 1996	8.35	8.41	8.26	8.35
990	NASDAQ	CBSH	Wed, Apr 24, 1996	8.35	8.41	8.35	8.35
989	NASDAQ	CBSH	Tue, Apr 23, 1996	8.35	8.39	8.35	8.38
988	NASDAQ	CBSH	Mon, Apr 22, 1996	8.29	8.38	8.29	8.38
987	NASDAQ	CBSH	Fri, Apr 19, 1996	8.26	8.29	8.23	8.26
986	NASDAQ	CBSH	Thu, Apr 18, 1996	8.15	8.23	8.15	8.21
985	NASDAQ	CBSH	Wed, Apr 17, 1996	8.09	8.18	8.09	8.18
984	NASDAQ	CBSH	Tue, Apr 16, 1996	8.06	8.12	8.06	8.09
983	NASDAQ	CBSH	Mon, Apr 15, 1996	8.04	8.09	8.04	8.06
982	NASDAQ	CBSH	Fri, Apr 12, 1996	8.04	8.09	8.04	8.04
981	NASDAQ	CBSH	Thu, Apr 11, 1996	8.04	8.09	8.04	8.04
980	NASDAQ	CBSH	Wed, Apr 10, 1996	8.04	8.09	8.04	8.04
979	NASDAQ	CBSH	Tue, Apr 9, 1996	7.98	8.09	7.98	8.09
978	NASDAQ	CBSH	Mon, Apr 8, 1996	8.01	8.09	7.98	7.98
977	NASDAQ	CBSH	Thu, Apr 4, 1996	8.01	8.09	8.01	8.09
976	NASDAQ	CBSH	Wed, Apr 3, 1996	8.04	8.04	8.01	8.04
975	NASDAQ	CBSH	Tue, Apr 2, 1996	7.98	8.09	7.98	8.01
974	NASDAQ	CBSH	Mon, Apr 1, 1996	8.01	8.04	7.95	8.04
973	NASDAQ	CBSH	Fri, Mar 29, 1996	7.92	8.01	7.92	7.92
972	NASDAQ	CBSH	Thu, Mar 28, 1996	7.95	8.01	7.95	7.95
971	NASDAQ	CBSH	Wed, Mar 27, 1996	7.98	8.06	7.98	7.98
970	NASDAQ	CBSH	Tue, Mar 26, 1996	8.06	8.09	7.98	7.98
969	NASDAQ	CBSH	Mon, Mar 25, 1996	8.12	8.15	8.09	8.09
968	NASDAQ	CBSH	Fri, Mar 22, 1996	8.15	8.18	8.12	8.12
967	NASDAQ	CBSH	Thu, Mar 21, 1996	8.23	8.29	8.18	8.18
966	NASDAQ	CBSH	Wed, Mar 20, 1996	8.23	8.32	8.23	8.23
965	NASDAQ	CBSH	Tue, Mar 19, 1996	8.21	8.32	8.21	8.23
964	NASDAQ	CBSH	Mon, Mar 18, 1996	8.15	8.23	8.15	8.23
963	NASDAQ	CBSH	Fri, Mar 15, 1996	8.01	8.15	8.01	8.09
962	NASDAQ	CBSH	Thu, Mar 14, 1996	8.01	8.01	7.95	8.01
961	NASDAQ	CBSH	Wed, Mar 13, 1996	7.92	7.98	7.92	7.95
960	NASDAQ	CBSH	Tue, Mar 12, 1996	7.95	7.98	7.92	7.92
959	NASDAQ	CBSH	Mon, Mar 11, 1996	7.95	8.04	7.95	7.95
958	NASDAQ	CBSH	Fri, Mar 8, 1996	8.09	8.12	7.98	8.04
957	NASDAQ	CBSH	Thu, Mar 7, 1996	8.12	8.21	8.12	8.21
956	NASDAQ	CBSH	Wed, Mar 6, 1996	8.12	8.21	8.12	8.12
955	NASDAQ	CBSH	Tue, Mar 5, 1996	8.12	8.21	8.12	8.12
954	NASDAQ	CBSH	Mon, Mar 4, 1996	8.21	8.23	8.15	8.15
953	NASDAQ	CBSH	Fri, Mar 1, 1996	8.23	8.23	8.21	8.21
952	NASDAQ	CBSH	Thu, Feb 29, 1996	8.21	8.32	8.21	8.23
951	NASDAQ	CBSH	Wed, Feb 28, 1996	8.18	8.38	8.15	8.31
950	NASDAQ	CBSH	Tue, Feb 27, 1996	8.12	8.23	8.12	8.15
949	NASDAQ	CBSH	Mon, Feb 26, 1996	8.12	8.18	8.12	8.18
948	NASDAQ	CBSH	Fri, Feb 23, 1996	8.12	8.15	8.12	8.15
947	NASDAQ	CBSH	Thu, Feb 22, 1996	8.12	8.18	8.12	8.15
946	NASDAQ	CBSH	Wed, Feb 21, 1996	8.09	8.15	8.09	8.09
945	NASDAQ	CBSH	Tue, Feb 20, 1996	8.09	8.15	8.09	8.09
944	NASDAQ	CBSH	Fri, Feb 16, 1996	8.15	8.18	8.09	8.09
943	NASDAQ	CBSH	Thu, Feb 15, 1996	8.23	8.26	8.18	8.23
942	NASDAQ	CBSH	Wed, Feb 14, 1996	8.35	8.41	8.23	8.29
941	NASDAQ	CBSH	Tue, Feb 13, 1996	8.35	8.41	8.35	8.35
940	NASDAQ	CBSH	Mon, Feb 12, 1996	8.32	8.41	8.32	8.35
939	NASDAQ	CBSH	Fri, Feb 9, 1996	8.12	8.38	8.12	8.32
938	NASDAQ	CBSH	Thu, Feb 8, 1996	8.12	8.18	8.12	8.12
937	NASDAQ	CBSH	Wed, Feb 7, 1996	8.18	8.23	8.09	8.12
936	NASDAQ	CBSH	Tue, Feb 6, 1996	8.21	8.23	8.18	8.23
935	NASDAQ	CBSH	Mon, Feb 5, 1996	8.23	8.23	8.18	8.23
934	NASDAQ	CBSH	Fri, Feb 2, 1996	8.18	8.23	8.18	8.19
933	NASDAQ	CBSH	Thu, Feb 1, 1996	8.23	8.23	8.18	8.19
932	NASDAQ	CBSH	Wed, Jan 31, 1996	8.12	8.23	8.12	8.18
931	NASDAQ	CBSH	Tue, Jan 30, 1996	8.15	8.15	8.09	8.13
930	NASDAQ	CBSH	Mon, Jan 29, 1996	8.21	8.21	8.09	8.09
929	NASDAQ	CBSH	Fri, Jan 26, 1996	8.12	8.21	8.12	8.12
928	NASDAQ	CBSH	Thu, Jan 25, 1996	8.15	8.21	8.15	8.21
927	NASDAQ	CBSH	Wed, Jan 24, 1996	8.15	8.21	8.15	8.21
926	NASDAQ	CBSH	Tue, Jan 23, 1996	8.21	8.23	8.15	8.15
925	NASDAQ	CBSH	Mon, Jan 22, 1996	8.26	8.32	8.21	8.22
924	NASDAQ	CBSH	Fri, Jan 19, 1996	8.26	8.32	8.26	8.29
923	NASDAQ	CBSH	Thu, Jan 18, 1996	8.21	8.32	8.21	8.29
922	NASDAQ	CBSH	Wed, Jan 17, 1996	8.21	8.32	8.21	8.26
921	NASDAQ	CBSH	Tue, Jan 16, 1996	8.61	8.61	8.21	8.32
920	NASDAQ	CBSH	Mon, Jan 15, 1996	8.49	8.52	8.49	8.49
919	NASDAQ	CBSH	Fri, Jan 12, 1996	8.55	8.61	8.49	8.49
918	NASDAQ	CBSH	Thu, Jan 11, 1996	8.61	8.61	8.55	8.55
917	NASDAQ	CBSH	Wed, Jan 10, 1996	8.66	8.75	8.61	8.61
916	NASDAQ	CBSH	Tue, Jan 9, 1996	8.72	8.75	8.66	8.75
915	NASDAQ	CBSH	Mon, Jan 8, 1996	8.66	8.72	8.66	8.72
914	NASDAQ	CBSH	Fri, Jan 5, 1996	8.66	8.72	8.66	8.69
913	NASDAQ	CBSH	Thu, Jan 4, 1996	8.72	8.72	8.66	8.66
912	NASDAQ	CBSH	Wed, Jan 3, 1996	8.66	8.72	8.66	8.66
911	NASDAQ	CBSH	Tue, Jan 2, 1996	8.66	8.72	8.66	8.66
910	NASDAQ	CBSH	Fri, Dec 29, 1995	8.68	8.72	8.66	8.72
909	NASDAQ	CBSH	Thu, Dec 28, 1995	8.69	8.72	8.63	8.66
908	NASDAQ	CBSH	Wed, Dec 27, 1995	8.66	8.68	8.63	8.63
907	NASDAQ	CBSH	Tue, Dec 26, 1995	8.58	8.69	8.58	8.69
906	NASDAQ	CBSH	Fri, Dec 22, 1995	8.62	8.66	8.58	8.62
905	NASDAQ	CBSH	Thu, Dec 21, 1995	8.58	8.66	8.58	8.66
904	NASDAQ	CBSH	Wed, Dec 20, 1995	8.58	8.66	8.58	8.66
903	NASDAQ	CBSH	Tue, Dec 19, 1995	8.66	8.66	8.58	8.66
902	NASDAQ	CBSH	Mon, Dec 18, 1995	8.69	8.69	8.61	8.61
901	NASDAQ	CBSH	Fri, Dec 15, 1995	8.63	8.69	8.63	8.69
900	NASDAQ	CBSH	Thu, Dec 14, 1995	8.61	8.68	8.61	8.68
899	NASDAQ	CBSH	Wed, Dec 13, 1995	8.63	8.66	8.58	8.63
898	NASDAQ	CBSH	Tue, Dec 12, 1995	8.58	8.61	8.58	8.58
897	NASDAQ	CBSH	Mon, Dec 11, 1995	8.58	8.63	8.58	8.58
896	NASDAQ	CBSH	Fri, Dec 8, 1995	8.63	8.63	8.58	8.61
895	NASDAQ	CBSH	Thu, Dec 7, 1995	8.63	8.63	8.58	8.61
894	NASDAQ	CBSH	Wed, Dec 6, 1995	8.55	8.63	8.55	8.61
893	NASDAQ	CBSH	Tue, Dec 5, 1995	8.55	8.63	8.55	8.55
892	NASDAQ	CBSH	Mon, Dec 4, 1995	8.58	8.63	8.55	8.55
891	NASDAQ	CBSH	Fri, Dec 1, 1995	8.55	8.63	8.49	8.58
890	NASDAQ	CBSH	Thu, Nov 30, 1995	8.43	8.52	8.32	8.52
889	NASDAQ	CBSH	Wed, Nov 29, 1995	8.26	8.41	8.26	8.41
888	NASDAQ	CBSH	Tue, Nov 28, 1995	8.38	8.38	8.26	8.26
887	NASDAQ	CBSH	Mon, Nov 27, 1995	8.72	8.89	8.72	8.89
886	NASDAQ	CBSH	Fri, Nov 24, 1995	8.72	8.83	8.72	8.83
885	NASDAQ	CBSH	Wed, Nov 22, 1995	8.78	8.83	8.72	8.80
884	NASDAQ	CBSH	Tue, Nov 21, 1995	8.72	8.83	8.72	8.83
883	NASDAQ	CBSH	Mon, Nov 20, 1995	8.83	8.83	8.72	8.83
882	NASDAQ	CBSH	Fri, Nov 17, 1995	8.83	8.83	8.72	8.72
881	NASDAQ	CBSH	Thu, Nov 16, 1995	8.83	8.83	8.72	8.72
880	NASDAQ	CBSH	Wed, Nov 15, 1995	8.80	8.83	8.72	8.72
879	NASDAQ	CBSH	Tue, Nov 14, 1995	8.72	8.83	8.72	8.83
878	NASDAQ	CBSH	Mon, Nov 13, 1995	8.72	8.83	8.72	8.75
877	NASDAQ	CBSH	Fri, Nov 10, 1995	8.72	8.83	8.72	8.72
876	NASDAQ	CBSH	Thu, Nov 9, 1995	8.79	8.83	8.72	8.72
875	NASDAQ	CBSH	Wed, Nov 8, 1995	8.83	8.83	8.72	8.78
874	NASDAQ	CBSH	Tue, Nov 7, 1995	8.72	8.72	8.72	8.72
873	NASDAQ	CBSH	Mon, Nov 6, 1995	8.83	8.83	8.72	8.83
872	NASDAQ	CBSH	Fri, Nov 3, 1995	8.89	8.89	8.72	8.83
871	NASDAQ	CBSH	Thu, Nov 2, 1995	8.61	8.83	8.61	8.78
870	NASDAQ	CBSH	Wed, Nov 1, 1995	8.66	8.72	8.55	8.72
869	NASDAQ	CBSH	Tue, Oct 31, 1995	8.59	8.66	8.55	8.55
868	NASDAQ	CBSH	Mon, Oct 30, 1995	8.66	8.66	8.55	8.61
867	NASDAQ	CBSH	Fri, Oct 27, 1995	8.66	8.66	8.55	8.55
866	NASDAQ	CBSH	Thu, Oct 26, 1995	8.72	8.83	8.61	8.61
865	NASDAQ	CBSH	Wed, Oct 25, 1995	8.89	9.00	8.83	8.89
864	NASDAQ	CBSH	Tue, Oct 24, 1995	8.95	9.00	8.89	8.95
863	NASDAQ	CBSH	Mon, Oct 23, 1995	8.78	8.95	8.78	8.83
862	NASDAQ	CBSH	Fri, Oct 20, 1995	8.72	8.83	8.72	8.83
861	NASDAQ	CBSH	Thu, Oct 19, 1995	8.72	8.83	8.66	8.72
860	NASDAQ	CBSH	Wed, Oct 18, 1995	8.66	8.83	8.66	8.83
859	NASDAQ	CBSH	Tue, Oct 17, 1995	8.72	8.72	8.66	8.69
858	NASDAQ	CBSH	Mon, Oct 16, 1995	8.61	8.72	8.61	8.72
857	NASDAQ	CBSH	Fri, Oct 13, 1995	8.72	8.72	8.61	8.72
856	NASDAQ	CBSH	Thu, Oct 12, 1995	8.72	8.72	8.61	8.63
855	NASDAQ	CBSH	Wed, Oct 11, 1995	8.61	8.72	8.61	8.72
854	NASDAQ	CBSH	Tue, Oct 10, 1995	8.49	8.66	8.49	8.66
853	NASDAQ	CBSH	Mon, Oct 9, 1995	8.66	8.72	8.52	8.61
852	NASDAQ	CBSH	Fri, Oct 6, 1995	8.83	8.95	8.72	8.72
851	NASDAQ	CBSH	Thu, Oct 5, 1995	8.95	8.95	8.83	8.83
850	NASDAQ	CBSH	Wed, Oct 4, 1995	8.95	8.95	8.78	8.89
849	NASDAQ	CBSH	Tue, Oct 3, 1995	9.06	9.06	8.83	8.83
848	NASDAQ	CBSH	Mon, Oct 2, 1995	9.06	9.06	8.95	9.06
847	NASDAQ	CBSH	Fri, Sep 29, 1995	8.95	9.09	8.83	9.00
846	NASDAQ	CBSH	Thu, Sep 28, 1995	8.83	8.92	8.72	8.83
845	NASDAQ	CBSH	Wed, Sep 27, 1995	8.83	8.83	8.72	8.72
844	NASDAQ	CBSH	Tue, Sep 26, 1995	8.66	8.89	8.66	8.80
843	NASDAQ	CBSH	Mon, Sep 25, 1995	8.78	8.78	8.66	8.78
842	NASDAQ	CBSH	Fri, Sep 22, 1995	8.78	8.89	8.66	8.78
841	NASDAQ	CBSH	Thu, Sep 21, 1995	8.43	8.83	8.43	8.83
840	NASDAQ	CBSH	Wed, Sep 20, 1995	8.55	8.55	8.43	8.55
839	NASDAQ	CBSH	Tue, Sep 19, 1995	8.49	8.55	8.43	8.52
838	NASDAQ	CBSH	Mon, Sep 18, 1995	8.43	8.61	8.43	8.55
837	NASDAQ	CBSH	Fri, Sep 15, 1995	8.32	8.55	8.32	8.49
836	NASDAQ	CBSH	Thu, Sep 14, 1995	8.43	8.43	8.32	8.32
835	NASDAQ	CBSH	Wed, Sep 13, 1995	8.55	8.55	8.35	8.43
834	NASDAQ	CBSH	Tue, Sep 12, 1995	8.66	8.66	8.43	8.43
833	NASDAQ	CBSH	Mon, Sep 11, 1995	8.61	8.72	8.58	8.61
832	NASDAQ	CBSH	Fri, Sep 8, 1995	8.55	8.78	8.55	8.63
831	NASDAQ	CBSH	Thu, Sep 7, 1995	8.61	8.61	8.49	8.61
830	NASDAQ	CBSH	Wed, Sep 6, 1995	8.26	8.61	8.21	8.52
829	NASDAQ	CBSH	Tue, Sep 5, 1995	8.21	8.26	8.15	8.15
828	NASDAQ	CBSH	Fri, Sep 1, 1995	8.15	8.21	8.09	8.21
827	NASDAQ	CBSH	Thu, Aug 31, 1995	8.15	8.21	8.09	8.18
826	NASDAQ	CBSH	Wed, Aug 30, 1995	8.15	8.21	8.09	8.15
825	NASDAQ	CBSH	Tue, Aug 29, 1995	8.09	8.15	7.98	8.15
824	NASDAQ	CBSH	Mon, Aug 28, 1995	7.98	8.09	7.92	8.01
823	NASDAQ	CBSH	Fri, Aug 25, 1995	7.98	7.98	7.92	7.98
822	NASDAQ	CBSH	Thu, Aug 24, 1995	7.86	7.98	7.86	7.98
821	NASDAQ	CBSH	Wed, Aug 23, 1995	7.98	7.98	7.86	7.98
820	NASDAQ	CBSH	Tue, Aug 22, 1995	7.98	7.98	7.86	7.86
819	NASDAQ	CBSH	Mon, Aug 21, 1995	7.86	7.98	7.86	7.86
818	NASDAQ	CBSH	Fri, Aug 18, 1995	7.92	8.04	7.92	7.95
817	NASDAQ	CBSH	Thu, Aug 17, 1995	7.95	8.04	7.92	8.04
816	NASDAQ	CBSH	Wed, Aug 16, 1995	7.92	8.04	7.92	8.04
815	NASDAQ	CBSH	Tue, Aug 15, 1995	8.09	8.09	7.92	8.04
814	NASDAQ	CBSH	Mon, Aug 14, 1995	7.92	8.09	7.92	7.98
813	NASDAQ	CBSH	Fri, Aug 11, 1995	8.09	8.09	7.92	7.92
812	NASDAQ	CBSH	Thu, Aug 10, 1995	7.98	8.04	7.81	7.92
811	NASDAQ	CBSH	Wed, Aug 9, 1995	7.98	7.98	7.81	7.81
810	NASDAQ	CBSH	Tue, Aug 8, 1995	7.81	7.98	7.81	7.98
809	NASDAQ	CBSH	Mon, Aug 7, 1995	7.75	7.95	7.75	7.86
808	NASDAQ	CBSH	Fri, Aug 4, 1995	7.84	7.86	7.75	7.86
807	NASDAQ	CBSH	Thu, Aug 3, 1995	7.86	7.86	7.75	7.81
806	NASDAQ	CBSH	Wed, Aug 2, 1995	7.75	7.86	7.75	7.86
805	NASDAQ	CBSH	Tue, Aug 1, 1995	7.75	7.86	7.75	7.75
804	NASDAQ	CBSH	Mon, Jul 31, 1995	7.75	7.86	7.75	7.86
803	NASDAQ	CBSH	Fri, Jul 28, 1995	7.75	7.86	7.75	7.86
802	NASDAQ	CBSH	Thu, Jul 27, 1995	7.69	7.81	7.69	7.81
801	NASDAQ	CBSH	Wed, Jul 26, 1995	7.69	7.81	7.69	7.75
800	NASDAQ	CBSH	Tue, Jul 25, 1995	7.75	7.75	7.64	7.75
799	NASDAQ	CBSH	Mon, Jul 24, 1995	7.69	7.75	7.58	7.75
798	NASDAQ	CBSH	Fri, Jul 21, 1995	7.69	7.69	7.58	7.69
797	NASDAQ	CBSH	Thu, Jul 20, 1995	7.49	7.69	7.41	7.66
796	NASDAQ	CBSH	Wed, Jul 19, 1995	7.41	7.49	7.29	7.44
795	NASDAQ	CBSH	Tue, Jul 18, 1995	7.35	7.41	7.29	7.41
794	NASDAQ	CBSH	Mon, Jul 17, 1995	7.24	7.35	7.18	7.35
793	NASDAQ	CBSH	Fri, Jul 14, 1995	7.07	7.24	7.07	7.24
792	NASDAQ	CBSH	Thu, Jul 13, 1995	7.07	7.12	7.01	7.12
791	NASDAQ	CBSH	Wed, Jul 12, 1995	7.07	7.12	6.90	7.01
790	NASDAQ	CBSH	Tue, Jul 11, 1995	7.29	7.29	7.07	7.12
789	NASDAQ	CBSH	Mon, Jul 10, 1995	7.27	7.29	7.18	7.29
788	NASDAQ	CBSH	Fri, Jul 7, 1995	7.12	7.29	7.12	7.21
787	NASDAQ	CBSH	Thu, Jul 6, 1995	7.12	7.24	7.12	7.24
786	NASDAQ	CBSH	Wed, Jul 5, 1995	7.11	7.24	7.04	7.24
785	NASDAQ	CBSH	Mon, Jul 3, 1995	7.12	7.18	7.04	7.09
784	NASDAQ	CBSH	Fri, Jun 30, 1995	7.04	7.18	7.04	7.18
783	NASDAQ	CBSH	Thu, Jun 29, 1995	7.18	7.18	7.07	7.12
782	NASDAQ	CBSH	Wed, Jun 28, 1995	7.18	7.18	7.07	7.18
781	NASDAQ	CBSH	Tue, Jun 27, 1995	7.24	7.24	7.07	7.07
780	NASDAQ	CBSH	Mon, Jun 26, 1995	7.18	7.24	7.18	7.24
779	NASDAQ	CBSH	Fri, Jun 23, 1995	7.35	7.35	7.18	7.29
778	NASDAQ	CBSH	Thu, Jun 22, 1995	7.35	7.35	7.24	7.35
777	NASDAQ	CBSH	Wed, Jun 21, 1995	7.24	7.35	7.24	7.24
776	NASDAQ	CBSH	Tue, Jun 20, 1995	7.24	7.35	7.24	7.35
775	NASDAQ	CBSH	Mon, Jun 19, 1995	7.18	7.29	7.18	7.24
774	NASDAQ	CBSH	Fri, Jun 16, 1995	7.29	7.29	7.18	7.24
773	NASDAQ	CBSH	Thu, Jun 15, 1995	7.29	7.29	7.18	7.29
772	NASDAQ	CBSH	Wed, Jun 14, 1995	7.24	7.29	7.18	7.29
771	NASDAQ	CBSH	Tue, Jun 13, 1995	7.18	7.24	7.18	7.21
770	NASDAQ	CBSH	Mon, Jun 12, 1995	7.18	7.24	7.18	7.18
769	NASDAQ	CBSH	Fri, Jun 9, 1995	7.24	7.24	7.18	7.18
768	NASDAQ	CBSH	Thu, Jun 8, 1995	7.18	7.24	7.18	7.18
767	NASDAQ	CBSH	Wed, Jun 7, 1995	7.24	7.24	7.12	7.18
766	NASDAQ	CBSH	Tue, Jun 6, 1995	7.18	7.24	7.12	7.18
765	NASDAQ	CBSH	Mon, Jun 5, 1995	7.12	7.21	7.12	7.15
764	NASDAQ	CBSH	Fri, Jun 2, 1995	6.95	7.18	6.95	7.18
763	NASDAQ	CBSH	Thu, Jun 1, 1995	7.01	7.12	7.01	7.01
762	NASDAQ	CBSH	Wed, May 31, 1995	7.01	7.12	7.01	7.12
761	NASDAQ	CBSH	Tue, May 30, 1995	7.01	7.12	7.01	7.12
760	NASDAQ	CBSH	Fri, May 26, 1995	7.07	7.18	7.07	7.09
759	NASDAQ	CBSH	Thu, May 25, 1995	7.12	7.18	7.07	7.07
758	NASDAQ	CBSH	Wed, May 24, 1995	7.07	7.18	7.07	7.12
757	NASDAQ	CBSH	Tue, May 23, 1995	7.07	7.18	7.07	7.09
756	NASDAQ	CBSH	Mon, May 22, 1995	7.07	7.18	7.07	7.15
755	NASDAQ	CBSH	Fri, May 19, 1995	7.07	7.18	7.07	7.18
754	NASDAQ	CBSH	Thu, May 18, 1995	7.07	7.18	7.07	7.09
753	NASDAQ	CBSH	Wed, May 17, 1995	7.07	7.18	7.07	7.18
752	NASDAQ	CBSH	Tue, May 16, 1995	7.07	7.18	7.07	7.18
751	NASDAQ	CBSH	Mon, May 15, 1995	7.18	7.18	7.07	7.07
750	NASDAQ	CBSH	Fri, May 12, 1995	7.18	7.18	7.07	7.09
749	NASDAQ	CBSH	Thu, May 11, 1995	7.07	7.18	7.07	7.18
748	NASDAQ	CBSH	Wed, May 10, 1995	7.07	7.18	7.07	7.15
747	NASDAQ	CBSH	Tue, May 9, 1995	7.07	7.18	7.07	7.18
746	NASDAQ	CBSH	Mon, May 8, 1995	7.07	7.12	7.07	7.07
745	NASDAQ	CBSH	Fri, May 5, 1995	7.07	7.18	7.07	7.07
744	NASDAQ	CBSH	Thu, May 4, 1995	7.07	7.18	7.07	7.15
743	NASDAQ	CBSH	Wed, May 3, 1995	6.95	7.15	6.95	7.15
742	NASDAQ	CBSH	Tue, May 2, 1995	7.02	7.07	6.90	7.07
741	NASDAQ	CBSH	Mon, May 1, 1995	7.01	7.07	6.90	7.07
740	NASDAQ	CBSH	Fri, Apr 28, 1995	6.90	7.01	6.90	6.95
739	NASDAQ	CBSH	Thu, Apr 27, 1995	6.90	7.01	6.90	7.01
738	NASDAQ	CBSH	Wed, Apr 26, 1995	6.95	7.01	6.90	6.90
737	NASDAQ	CBSH	Tue, Apr 25, 1995	6.90	6.95	6.90	6.90
736	NASDAQ	CBSH	Mon, Apr 24, 1995	7.01	7.01	6.90	6.92
735	NASDAQ	CBSH	Fri, Apr 21, 1995	6.90	7.01	6.90	6.90
734	NASDAQ	CBSH	Thu, Apr 20, 1995	7.01	7.01	6.90	6.94
733	NASDAQ	CBSH	Wed, Apr 19, 1995	7.01	7.01	6.90	6.90
732	NASDAQ	CBSH	Tue, Apr 18, 1995	7.01	7.01	6.90	6.90
731	NASDAQ	CBSH	Mon, Apr 17, 1995	6.95	7.01	6.90	7.01
730	NASDAQ	CBSH	Thu, Apr 13, 1995	6.95	6.95	6.90	6.92
729	NASDAQ	CBSH	Wed, Apr 12, 1995	6.90	7.01	6.90	6.90
728	NASDAQ	CBSH	Tue, Apr 11, 1995	6.90	6.98	6.90	6.90
727	NASDAQ	CBSH	Mon, Apr 10, 1995	6.92	7.01	6.90	7.01
726	NASDAQ	CBSH	Fri, Apr 7, 1995	6.95	7.01	6.90	6.90
725	NASDAQ	CBSH	Thu, Apr 6, 1995	6.90	7.07	6.90	6.98
724	NASDAQ	CBSH	Wed, Apr 5, 1995	6.90	7.01	6.90	7.01
723	NASDAQ	CBSH	Tue, Apr 4, 1995	6.90	7.01	6.90	7.01
722	NASDAQ	CBSH	Mon, Apr 3, 1995	6.90	7.01	6.90	7.01
721	NASDAQ	CBSH	Fri, Mar 31, 1995	6.90	7.01	6.90	7.01
720	NASDAQ	CBSH	Thu, Mar 30, 1995	7.01	7.01	6.90	7.01
719	NASDAQ	CBSH	Wed, Mar 29, 1995	6.90	7.01	6.90	7.01
718	NASDAQ	CBSH	Tue, Mar 28, 1995	6.90	7.01	6.90	6.90
717	NASDAQ	CBSH	Mon, Mar 27, 1995	7.01	7.01	6.90	6.90
716	NASDAQ	CBSH	Fri, Mar 24, 1995	7.01	7.01	6.90	6.90
715	NASDAQ	CBSH	Thu, Mar 23, 1995	6.84	6.95	6.84	6.95
714	NASDAQ	CBSH	Wed, Mar 22, 1995	6.91	6.95	6.90	6.90
713	NASDAQ	CBSH	Tue, Mar 21, 1995	6.90	7.01	6.90	7.01
712	NASDAQ	CBSH	Mon, Mar 20, 1995	6.90	6.95	6.90	6.92
711	NASDAQ	CBSH	Fri, Mar 17, 1995	6.90	7.01	6.90	6.90
710	NASDAQ	CBSH	Thu, Mar 16, 1995	6.90	6.95	6.90	6.95
709	NASDAQ	CBSH	Wed, Mar 15, 1995	6.90	7.01	6.90	6.90
708	NASDAQ	CBSH	Tue, Mar 14, 1995	6.90	7.01	6.90	6.90
707	NASDAQ	CBSH	Mon, Mar 13, 1995	6.90	7.01	6.90	6.95
706	NASDAQ	CBSH	Fri, Mar 10, 1995	6.90	6.95	6.90	6.94
705	NASDAQ	CBSH	Thu, Mar 9, 1995	6.90	7.01	6.90	7.01
704	NASDAQ	CBSH	Wed, Mar 8, 1995	6.92	6.95	6.90	6.90
703	NASDAQ	CBSH	Tue, Mar 7, 1995	6.90	7.01	6.90	7.01
702	NASDAQ	CBSH	Mon, Mar 6, 1995	6.90	7.01	6.90	6.95
701	NASDAQ	CBSH	Fri, Mar 3, 1995	6.90	6.98	6.90	6.98
700	NASDAQ	CBSH	Thu, Mar 2, 1995	6.90	7.01	6.90	6.95
699	NASDAQ	CBSH	Wed, Mar 1, 1995	7.01	7.01	6.90	6.90
698	NASDAQ	CBSH	Tue, Feb 28, 1995	6.90	7.01	6.90	7.01
697	NASDAQ	CBSH	Mon, Feb 27, 1995	6.95	7.01	6.90	6.90
696	NASDAQ	CBSH	Fri, Feb 24, 1995	6.90	7.01	6.90	7.01
695	NASDAQ	CBSH	Thu, Feb 23, 1995	6.90	7.01	6.90	7.01
694	NASDAQ	CBSH	Wed, Feb 22, 1995	6.95	7.01	6.95	7.01
693	NASDAQ	CBSH	Tue, Feb 21, 1995	6.90	7.01	6.90	6.98
692	NASDAQ	CBSH	Fri, Feb 17, 1995	6.90	6.95	6.90	6.92
691	NASDAQ	CBSH	Thu, Feb 16, 1995	6.95	6.95	6.90	6.90
690	NASDAQ	CBSH	Wed, Feb 15, 1995	6.78	6.90	6.72	6.90
689	NASDAQ	CBSH	Tue, Feb 14, 1995	6.78	6.81	6.72	6.78
688	NASDAQ	CBSH	Mon, Feb 13, 1995	6.81	6.84	6.78	6.81
687	NASDAQ	CBSH	Fri, Feb 10, 1995	6.78	6.84	6.78	6.84
686	NASDAQ	CBSH	Thu, Feb 9, 1995	6.67	6.84	6.67	6.84
685	NASDAQ	CBSH	Wed, Feb 8, 1995	6.67	6.72	6.67	6.70
684	NASDAQ	CBSH	Tue, Feb 7, 1995	6.67	6.72	6.67	6.67
683	NASDAQ	CBSH	Mon, Feb 6, 1995	6.61	6.72	6.61	6.72
682	NASDAQ	CBSH	Fri, Feb 3, 1995	6.55	6.67	6.55	6.61
681	NASDAQ	CBSH	Thu, Feb 2, 1995	6.50	6.61	6.50	6.61
680	NASDAQ	CBSH	Wed, Feb 1, 1995	6.44	6.61	6.38	6.50
679	NASDAQ	CBSH	Tue, Jan 31, 1995	6.38	6.50	6.38	6.44
678	NASDAQ	CBSH	Mon, Jan 30, 1995	6.38	6.50	6.38	6.44
677	NASDAQ	CBSH	Fri, Jan 27, 1995	6.38	6.50	6.38	6.38
676	NASDAQ	CBSH	Thu, Jan 26, 1995	6.33	6.50	6.33	6.41
675	NASDAQ	CBSH	Wed, Jan 25, 1995	6.50	6.50	6.33	6.33
674	NASDAQ	CBSH	Tue, Jan 24, 1995	6.33	6.50	6.33	6.44
673	NASDAQ	CBSH	Mon, Jan 23, 1995	6.38	6.50	6.33	6.33
672	NASDAQ	CBSH	Fri, Jan 20, 1995	6.33	6.44	6.33	6.44
671	NASDAQ	CBSH	Thu, Jan 19, 1995	6.33	6.44	6.33	6.38
670	NASDAQ	CBSH	Wed, Jan 18, 1995	6.44	6.44	6.33	6.44
669	NASDAQ	CBSH	Tue, Jan 17, 1995	6.33	6.44	6.33	6.44
668	NASDAQ	CBSH	Mon, Jan 16, 1995	6.27	6.44	6.27	6.33
667	NASDAQ	CBSH	Fri, Jan 13, 1995	6.27	6.44	6.27	6.44
666	NASDAQ	CBSH	Thu, Jan 12, 1995	6.27	6.35	6.27	6.35
665	NASDAQ	CBSH	Wed, Jan 11, 1995	6.27	6.44	6.27	6.38
664	NASDAQ	CBSH	Tue, Jan 10, 1995	6.27	6.44	6.27	6.27
663	NASDAQ	CBSH	Mon, Jan 9, 1995	6.33	6.44	6.27	6.27
662	NASDAQ	CBSH	Fri, Jan 6, 1995	6.27	6.38	6.27	6.33
661	NASDAQ	CBSH	Thu, Jan 5, 1995	6.38	6.38	6.27	6.27
660	NASDAQ	CBSH	Wed, Jan 4, 1995	6.21	6.27	6.15	6.24
659	NASDAQ	CBSH	Tue, Jan 3, 1995	6.15	6.27	6.15	6.21
658	NASDAQ	CBSH	Fri, Dec 30, 1994	6.27	6.27	6.15	6.15
657	NASDAQ	CBSH	Thu, Dec 29, 1994	6.33	6.33	6.15	6.33
656	NASDAQ	CBSH	Wed, Dec 28, 1994	6.15	6.33	6.15	6.18
655	NASDAQ	CBSH	Tue, Dec 27, 1994	6.15	6.24	6.15	6.15
654	NASDAQ	CBSH	Fri, Dec 23, 1994	6.33	6.33	6.15	6.18
653	NASDAQ	CBSH	Thu, Dec 22, 1994	6.15	6.27	6.15	6.27
652	NASDAQ	CBSH	Wed, Dec 21, 1994	6.24	6.33	6.15	6.27
651	NASDAQ	CBSH	Tue, Dec 20, 1994	6.21	6.33	6.15	6.15
650	NASDAQ	CBSH	Mon, Dec 19, 1994	6.15	6.33	6.15	6.33
649	NASDAQ	CBSH	Fri, Dec 16, 1994	6.17	6.33	6.15	6.15
648	NASDAQ	CBSH	Thu, Dec 15, 1994	6.15	6.33	6.15	6.33
647	NASDAQ	CBSH	Wed, Dec 14, 1994	6.15	6.33	6.15	6.15
646	NASDAQ	CBSH	Tue, Dec 13, 1994	6.18	6.33	6.15	6.15
645	NASDAQ	CBSH	Mon, Dec 12, 1994	6.27	6.27	6.15	6.21
644	NASDAQ	CBSH	Fri, Dec 9, 1994	6.21	6.27	6.15	6.15
643	NASDAQ	CBSH	Thu, Dec 8, 1994	6.33	6.33	6.15	6.15
642	NASDAQ	CBSH	Wed, Dec 7, 1994	6.33	6.33	6.15	6.33
641	NASDAQ	CBSH	Tue, Dec 6, 1994	6.15	6.33	6.15	6.33
640	NASDAQ	CBSH	Mon, Dec 5, 1994	6.55	6.61	6.50	6.50
639	NASDAQ	CBSH	Fri, Dec 2, 1994	6.55	6.64	6.55	6.61
638	NASDAQ	CBSH	Thu, Dec 1, 1994	6.61	6.64	6.55	6.61
637	NASDAQ	CBSH	Wed, Nov 30, 1994	6.64	6.70	6.61	6.61
636	NASDAQ	CBSH	Tue, Nov 29, 1994	6.72	6.72	6.61	6.64
635	NASDAQ	CBSH	Mon, Nov 28, 1994	6.72	6.72	6.61	6.65
634	NASDAQ	CBSH	Fri, Nov 25, 1994	6.61	6.72	6.61	6.61
633	NASDAQ	CBSH	Wed, Nov 23, 1994	6.61	6.72	6.61	6.70
632	NASDAQ	CBSH	Tue, Nov 22, 1994	6.67	6.72	6.61	6.61
631	NASDAQ	CBSH	Mon, Nov 21, 1994	6.92	6.95	6.67	6.72
630	NASDAQ	CBSH	Fri, Nov 18, 1994	6.90	6.95	6.90	6.92
629	NASDAQ	CBSH	Thu, Nov 17, 1994	7.01	7.01	6.90	6.90
628	NASDAQ	CBSH	Wed, Nov 16, 1994	7.12	7.12	7.01	7.01
627	NASDAQ	CBSH	Tue, Nov 15, 1994	7.12	7.12	7.01	7.12
626	NASDAQ	CBSH	Mon, Nov 14, 1994	7.12	7.29	7.12	7.29
625	NASDAQ	CBSH	Fri, Nov 11, 1994	7.15	7.15	7.12	7.12
624	NASDAQ	CBSH	Thu, Nov 10, 1994	7.18	7.29	7.12	7.24
623	NASDAQ	CBSH	Wed, Nov 9, 1994	7.35	7.35	7.24	7.24
622	NASDAQ	CBSH	Tue, Nov 8, 1994	7.35	7.35	7.18	7.35
621	NASDAQ	CBSH	Mon, Nov 7, 1994	7.18	7.35	7.18	7.18
620	NASDAQ	CBSH	Fri, Nov 4, 1994	7.24	7.35	7.24	7.35
619	NASDAQ	CBSH	Thu, Nov 3, 1994	7.35	7.35	7.24	7.35
618	NASDAQ	CBSH	Wed, Nov 2, 1994	7.29	7.35	7.27	7.35
617	NASDAQ	CBSH	Tue, Nov 1, 1994	7.27	7.29	7.24	7.27
616	NASDAQ	CBSH	Mon, Oct 31, 1994	7.18	7.29	7.18	7.24
615	NASDAQ	CBSH	Fri, Oct 28, 1994	7.18	7.29	7.18	7.18
614	NASDAQ	CBSH	Thu, Oct 27, 1994	7.24	7.29	7.12	7.18
613	NASDAQ	CBSH	Wed, Oct 26, 1994	7.12	7.24	7.07	7.24
612	NASDAQ	CBSH	Tue, Oct 25, 1994	6.95	7.09	6.95	7.09
611	NASDAQ	CBSH	Mon, Oct 24, 1994	6.90	7.01	6.90	6.98
610	NASDAQ	CBSH	Fri, Oct 21, 1994	6.90	7.01	6.90	6.98
609	NASDAQ	CBSH	Thu, Oct 20, 1994	6.84	6.95	6.84	6.92
608	NASDAQ	CBSH	Wed, Oct 19, 1994	6.95	6.95	6.84	6.95
607	NASDAQ	CBSH	Tue, Oct 18, 1994	6.72	6.90	6.72	6.90
606	NASDAQ	CBSH	Mon, Oct 17, 1994	6.61	6.78	6.61	6.75
605	NASDAQ	CBSH	Fri, Oct 14, 1994	6.72	6.72	6.61	6.72
604	NASDAQ	CBSH	Thu, Oct 13, 1994	6.67	6.72	6.61	6.72
603	NASDAQ	CBSH	Wed, Oct 12, 1994	6.72	6.72	6.61	6.72
602	NASDAQ	CBSH	Tue, Oct 11, 1994	6.67	6.72	6.61	6.72
601	NASDAQ	CBSH	Mon, Oct 10, 1994	6.67	6.72	6.61	6.72
600	NASDAQ	CBSH	Fri, Oct 7, 1994	6.61	6.72	6.61	6.72
599	NASDAQ	CBSH	Thu, Oct 6, 1994	6.67	6.72	6.61	6.72
598	NASDAQ	CBSH	Wed, Oct 5, 1994	6.67	6.67	6.61	6.64
597	NASDAQ	CBSH	Tue, Oct 4, 1994	6.78	6.78	6.61	6.67
596	NASDAQ	CBSH	Mon, Oct 3, 1994	6.72	6.84	6.72	6.78
595	NASDAQ	CBSH	Fri, Sep 30, 1994	6.90	7.01	6.72	6.78
594	NASDAQ	CBSH	Thu, Sep 29, 1994	7.12	7.12	6.90	7.01
593	NASDAQ	CBSH	Wed, Sep 28, 1994	7.01	7.12	7.01	7.09
592	NASDAQ	CBSH	Tue, Sep 27, 1994	7.04	7.12	7.01	7.12
591	NASDAQ	CBSH	Mon, Sep 26, 1994	7.24	7.24	6.95	7.12
590	NASDAQ	CBSH	Fri, Sep 23, 1994	7.18	7.29	7.18	7.18
589	NASDAQ	CBSH	Thu, Sep 22, 1994	7.35	7.52	7.18	7.18
588	NASDAQ	CBSH	Wed, Sep 21, 1994	7.47	7.52	7.35	7.35
587	NASDAQ	CBSH	Tue, Sep 20, 1994	7.52	7.58	7.47	7.47
586	NASDAQ	CBSH	Mon, Sep 19, 1994	7.52	7.64	7.52	7.52
585	NASDAQ	CBSH	Fri, Sep 16, 1994	7.47	7.64	7.47	7.64
584	NASDAQ	CBSH	Thu, Sep 15, 1994	7.58	7.58	7.47	7.47
583	NASDAQ	CBSH	Wed, Sep 14, 1994	7.52	7.58	7.47	7.52
582	NASDAQ	CBSH	Tue, Sep 13, 1994	7.52	7.52	7.47	7.47
581	NASDAQ	CBSH	Mon, Sep 12, 1994	7.52	7.52	7.44	7.52
580	NASDAQ	CBSH	Fri, Sep 9, 1994	7.47	7.52	7.41	7.52
579	NASDAQ	CBSH	Thu, Sep 8, 1994	7.47	7.47	7.41	7.41
578	NASDAQ	CBSH	Wed, Sep 7, 1994	7.52	7.52	7.41	7.52
577	NASDAQ	CBSH	Tue, Sep 6, 1994	7.41	7.52	7.41	7.52
576	NASDAQ	CBSH	Fri, Sep 2, 1994	7.52	7.52	7.41	7.47
575	NASDAQ	CBSH	Thu, Sep 1, 1994	7.41	7.52	7.41	7.52
574	NASDAQ	CBSH	Wed, Aug 31, 1994	7.52	7.52	7.41	7.52
573	NASDAQ	CBSH	Tue, Aug 30, 1994	7.35	7.52	7.35	7.41
572	NASDAQ	CBSH	Mon, Aug 29, 1994	7.35	7.47	7.35	7.35
571	NASDAQ	CBSH	Fri, Aug 26, 1994	7.35	7.41	7.35	7.38
570	NASDAQ	CBSH	Thu, Aug 25, 1994	7.41	7.41	7.35	7.39
569	NASDAQ	CBSH	Wed, Aug 24, 1994	7.41	7.41	7.35	7.35
568	NASDAQ	CBSH	Tue, Aug 23, 1994	7.38	7.41	7.35	7.35
567	NASDAQ	CBSH	Mon, Aug 22, 1994	7.35	7.41	7.35	7.35
566	NASDAQ	CBSH	Fri, Aug 19, 1994	7.35	7.41	7.35	7.38
565	NASDAQ	CBSH	Thu, Aug 18, 1994	7.32	7.41	7.29	7.38
564	NASDAQ	CBSH	Wed, Aug 17, 1994	7.35	7.35	7.29	7.29
563	NASDAQ	CBSH	Tue, Aug 16, 1994	7.18	7.35	7.18	7.29
562	NASDAQ	CBSH	Mon, Aug 15, 1994	7.18	7.29	7.18	7.29
561	NASDAQ	CBSH	Fri, Aug 12, 1994	7.29	7.29	7.18	7.29
560	NASDAQ	CBSH	Thu, Aug 11, 1994	7.18	7.24	7.12	7.24
559	NASDAQ	CBSH	Wed, Aug 10, 1994	7.12	7.12	7.01	7.07
558	NASDAQ	CBSH	Tue, Aug 9, 1994	7.01	7.12	7.01	7.01
557	NASDAQ	CBSH	Mon, Aug 8, 1994	6.95	7.12	6.95	7.12
556	NASDAQ	CBSH	Fri, Aug 5, 1994	7.04	7.12	6.95	7.12
555	NASDAQ	CBSH	Thu, Aug 4, 1994	7.12	7.12	6.95	6.95
554	NASDAQ	CBSH	Wed, Aug 3, 1994	6.95	7.12	6.95	7.07
553	NASDAQ	CBSH	Tue, Aug 2, 1994	7.07	7.12	6.95	6.95
552	NASDAQ	CBSH	Mon, Aug 1, 1994	7.01	7.01	6.90	6.90
551	NASDAQ	CBSH	Fri, Jul 29, 1994	7.01	7.01	6.90	7.01
550	NASDAQ	CBSH	Thu, Jul 28, 1994	6.90	7.01	6.90	7.01
549	NASDAQ	CBSH	Wed, Jul 27, 1994	6.95	7.01	6.90	7.01
548	NASDAQ	CBSH	Tue, Jul 26, 1994	6.90	7.01	6.90	6.90
547	NASDAQ	CBSH	Mon, Jul 25, 1994	7.01	7.01	6.90	7.01
546	NASDAQ	CBSH	Fri, Jul 22, 1994	7.01	7.01	6.90	7.01
545	NASDAQ	CBSH	Thu, Jul 21, 1994	6.78	6.95	6.78	6.95
544	NASDAQ	CBSH	Wed, Jul 20, 1994	6.95	6.95	6.84	6.84
543	NASDAQ	CBSH	Tue, Jul 19, 1994	6.92	6.95	6.84	6.84
542	NASDAQ	CBSH	Mon, Jul 18, 1994	6.95	6.95	6.84	6.90
541	NASDAQ	CBSH	Fri, Jul 15, 1994	6.95	6.95	6.84	6.84
540	NASDAQ	CBSH	Thu, Jul 14, 1994	6.90	6.95	6.78	6.95
539	NASDAQ	CBSH	Wed, Jul 13, 1994	6.78	6.90	6.78	6.78
538	NASDAQ	CBSH	Tue, Jul 12, 1994	6.90	6.90	6.78	6.81
537	NASDAQ	CBSH	Mon, Jul 11, 1994	6.87	6.95	6.75	6.84
536	NASDAQ	CBSH	Fri, Jul 8, 1994	7.01	7.01	6.84	6.95
535	NASDAQ	CBSH	Thu, Jul 7, 1994	6.95	7.07	6.90	7.07
534	NASDAQ	CBSH	Wed, Jul 6, 1994	6.95	7.07	6.95	6.95
533	NASDAQ	CBSH	Tue, Jul 5, 1994	6.95	7.07	6.95	6.95
532	NASDAQ	CBSH	Fri, Jul 1, 1994	6.95	7.12	6.95	7.12
531	NASDAQ	CBSH	Thu, Jun 30, 1994	6.95	7.12	6.95	7.12
530	NASDAQ	CBSH	Wed, Jun 29, 1994	7.01	7.01	6.95	6.95
529	NASDAQ	CBSH	Tue, Jun 28, 1994	7.18	7.18	7.01	7.01
528	NASDAQ	CBSH	Mon, Jun 27, 1994	7.12	7.12	7.01	7.01
527	NASDAQ	CBSH	Fri, Jun 24, 1994	7.18	7.24	7.12	7.12
526	NASDAQ	CBSH	Thu, Jun 23, 1994	7.18	7.18	7.18	7.18
525	NASDAQ	CBSH	Wed, Jun 22, 1994	7.18	7.35	7.18	7.35
524	NASDAQ	CBSH	Tue, Jun 21, 1994	7.35	7.35	7.18	7.18
523	NASDAQ	CBSH	Mon, Jun 20, 1994	7.24	7.35	7.18	7.18
522	NASDAQ	CBSH	Fri, Jun 17, 1994	7.24	7.41	7.24	7.24
521	NASDAQ	CBSH	Thu, Jun 16, 1994	7.41	7.41	7.24	7.24
520	NASDAQ	CBSH	Wed, Jun 15, 1994	7.24	7.41	7.24	7.24
519	NASDAQ	CBSH	Tue, Jun 14, 1994	7.29	7.41	7.24	7.41
518	NASDAQ	CBSH	Mon, Jun 13, 1994	7.24	7.41	7.24	7.24
517	NASDAQ	CBSH	Fri, Jun 10, 1994	7.24	7.41	7.24	7.29
516	NASDAQ	CBSH	Thu, Jun 9, 1994	7.24	7.41	7.24	7.29
515	NASDAQ	CBSH	Wed, Jun 8, 1994	7.24	7.41	7.24	7.27
514	NASDAQ	CBSH	Tue, Jun 7, 1994	7.24	7.41	7.24	7.24
513	NASDAQ	CBSH	Mon, Jun 6, 1994	7.24	7.35	7.24	7.35
512	NASDAQ	CBSH	Fri, Jun 3, 1994	7.12	7.29	7.12	7.29
511	NASDAQ	CBSH	Thu, Jun 2, 1994	7.24	7.24	7.12	7.24
510	NASDAQ	CBSH	Wed, Jun 1, 1994	7.18	7.29	7.12	7.14
509	NASDAQ	CBSH	Tue, May 31, 1994	7.24	7.41	7.18	7.24
508	NASDAQ	CBSH	Fri, May 27, 1994	7.24	7.29	7.24	7.24
507	NASDAQ	CBSH	Thu, May 26, 1994	7.29	7.41	7.29	7.32
506	NASDAQ	CBSH	Wed, May 25, 1994	7.41	7.41	7.29	7.29
505	NASDAQ	CBSH	Tue, May 24, 1994	7.29	7.41	7.29	7.41
504	NASDAQ	CBSH	Mon, May 23, 1994	7.29	7.35	7.29	7.32
503	NASDAQ	CBSH	Fri, May 20, 1994	7.41	7.41	7.29	7.29
502	NASDAQ	CBSH	Thu, May 19, 1994	7.35	7.41	7.29	7.32
501	NASDAQ	CBSH	Wed, May 18, 1994	7.32	7.41	7.29	7.35
500	NASDAQ	CBSH	Tue, May 17, 1994	7.29	7.41	7.29	7.32
499	NASDAQ	CBSH	Mon, May 16, 1994	7.29	7.41	7.29	7.31
498	NASDAQ	CBSH	Fri, May 13, 1994	7.29	7.41	7.24	7.41
497	NASDAQ	CBSH	Thu, May 12, 1994	7.41	7.41	7.29	7.29
496	NASDAQ	CBSH	Wed, May 11, 1994	7.29	7.41	7.29	7.29
495	NASDAQ	CBSH	Tue, May 10, 1994	7.29	7.44	7.29	7.29
494	NASDAQ	CBSH	Mon, May 9, 1994	7.29	7.41	7.29	7.31
493	NASDAQ	CBSH	Fri, May 6, 1994	7.29	7.29	7.29	7.29
492	NASDAQ	CBSH	Thu, May 5, 1994	7.29	7.41	7.29	7.41
491	NASDAQ	CBSH	Wed, May 4, 1994	7.29	7.41	7.29	7.41
490	NASDAQ	CBSH	Tue, May 3, 1994	7.29	7.41	7.29	7.29
489	NASDAQ	CBSH	Mon, May 2, 1994	7.29	7.38	7.29	7.32
488	NASDAQ	CBSH	Fri, Apr 29, 1994	7.24	7.41	7.24	7.34
487	NASDAQ	CBSH	Thu, Apr 28, 1994	7.24	7.41	7.24	7.29
486	NASDAQ	CBSH	Tue, Apr 26, 1994	7.09	7.32	7.09	7.32
485	NASDAQ	CBSH	Mon, Apr 25, 1994	7.07	7.21	7.07	7.07
484	NASDAQ	CBSH	Fri, Apr 22, 1994	7.12	7.18	7.01	7.12
483	NASDAQ	CBSH	Thu, Apr 21, 1994	7.01	7.12	7.01	7.12
482	NASDAQ	CBSH	Wed, Apr 20, 1994	7.07	7.12	7.01	7.12
481	NASDAQ	CBSH	Tue, Apr 19, 1994	7.07	7.12	7.01	7.07
480	NASDAQ	CBSH	Mon, Apr 18, 1994	7.01	7.07	6.90	7.07
479	NASDAQ	CBSH	Fri, Apr 15, 1994	6.90	7.01	6.90	6.90
478	NASDAQ	CBSH	Thu, Apr 14, 1994	7.07	7.07	6.90	6.90
477	NASDAQ	CBSH	Wed, Apr 13, 1994	6.95	7.07	6.95	6.95
476	NASDAQ	CBSH	Tue, Apr 12, 1994	7.12	7.12	7.01	7.01
475	NASDAQ	CBSH	Mon, Apr 11, 1994	6.84	7.12	6.84	7.07
474	NASDAQ	CBSH	Fri, Apr 8, 1994	6.84	7.01	6.84	7.01
473	NASDAQ	CBSH	Thu, Apr 7, 1994	6.72	6.95	6.72	6.95
472	NASDAQ	CBSH	Wed, Apr 6, 1994	6.90	6.90	6.72	6.72
471	NASDAQ	CBSH	Tue, Apr 5, 1994	6.84	6.84	6.67	6.78
470	NASDAQ	CBSH	Mon, Apr 4, 1994	6.78	6.84	6.67	6.70
469	NASDAQ	CBSH	Thu, Mar 31, 1994	7.01	7.01	6.78	6.78
468	NASDAQ	CBSH	Wed, Mar 30, 1994	6.95	7.01	6.90	6.90
467	NASDAQ	CBSH	Tue, Mar 29, 1994	7.24	7.29	7.01	7.01
466	NASDAQ	CBSH	Mon, Mar 28, 1994	7.29	7.35	7.24	7.24
465	NASDAQ	CBSH	Fri, Mar 25, 1994	7.41	7.41	7.29	7.29
464	NASDAQ	CBSH	Thu, Mar 24, 1994	7.41	7.41	7.29	7.29
463	NASDAQ	CBSH	Wed, Mar 23, 1994	7.29	7.35	7.29	7.29
462	NASDAQ	CBSH	Tue, Mar 22, 1994	7.41	7.41	7.29	7.29
461	NASDAQ	CBSH	Mon, Mar 21, 1994	7.35	7.47	7.35	7.41
460	NASDAQ	CBSH	Fri, Mar 18, 1994	7.35	7.47	7.35	7.47
459	NASDAQ	CBSH	Thu, Mar 17, 1994	7.47	7.47	7.35	7.47
458	NASDAQ	CBSH	Wed, Mar 16, 1994	7.35	7.41	7.35	7.41
457	NASDAQ	CBSH	Tue, Mar 15, 1994	7.35	7.47	7.35	7.35
456	NASDAQ	CBSH	Mon, Mar 14, 1994	7.41	7.41	7.35	7.35
455	NASDAQ	CBSH	Fri, Mar 11, 1994	7.29	7.41	7.29	7.38
454	NASDAQ	CBSH	Thu, Mar 10, 1994	7.35	7.35	7.29	7.35
453	NASDAQ	CBSH	Wed, Mar 9, 1994	7.29	7.35	7.29	7.29
452	NASDAQ	CBSH	Tue, Mar 8, 1994	7.32	7.35	7.29	7.29
451	NASDAQ	CBSH	Mon, Mar 7, 1994	7.35	7.35	7.29	7.32
450	NASDAQ	CBSH	Fri, Mar 4, 1994	7.35	7.35	7.29	7.35
449	NASDAQ	CBSH	Thu, Mar 3, 1994	7.24	7.41	7.24	7.41
448	NASDAQ	CBSH	Wed, Mar 2, 1994	7.24	7.29	7.24	7.24
447	NASDAQ	CBSH	Tue, Mar 1, 1994	7.18	7.41	7.18	7.41
446	NASDAQ	CBSH	Mon, Feb 28, 1994	7.29	7.29	7.18	7.29
445	NASDAQ	CBSH	Fri, Feb 25, 1994	7.18	7.29	7.18	7.18
444	NASDAQ	CBSH	Thu, Feb 24, 1994	7.18	7.29	7.18	7.21
443	NASDAQ	CBSH	Wed, Feb 23, 1994	7.27	7.35	7.24	7.24
442	NASDAQ	CBSH	Tue, Feb 22, 1994	7.35	7.35	7.24	7.24
441	NASDAQ	CBSH	Fri, Feb 18, 1994	7.41	7.41	7.24	7.35
440	NASDAQ	CBSH	Thu, Feb 17, 1994	7.27	7.41	7.24	7.41
439	NASDAQ	CBSH	Wed, Feb 16, 1994	7.24	7.35	7.24	7.35
438	NASDAQ	CBSH	Tue, Feb 15, 1994	7.24	7.35	7.24	7.24
437	NASDAQ	CBSH	Mon, Feb 14, 1994	7.35	7.35	7.18	7.35
436	NASDAQ	CBSH	Fri, Feb 11, 1994	7.18	7.29	7.18	7.27
435	NASDAQ	CBSH	Thu, Feb 10, 1994	7.29	7.29	7.18	7.29
434	NASDAQ	CBSH	Wed, Feb 9, 1994	7.18	7.29	7.18	7.18
433	NASDAQ	CBSH	Tue, Feb 8, 1994	7.29	7.29	7.12	7.24
432	NASDAQ	CBSH	Mon, Feb 7, 1994	7.07	7.24	7.07	7.24
431	NASDAQ	CBSH	Fri, Feb 4, 1994	7.18	7.29	7.07	7.12
430	NASDAQ	CBSH	Thu, Feb 3, 1994	7.18	7.18	7.01	7.01
429	NASDAQ	CBSH	Wed, Feb 2, 1994	6.90	7.12	6.78	7.07
428	NASDAQ	CBSH	Tue, Feb 1, 1994	6.90	6.90	6.72	6.90
427	NASDAQ	CBSH	Mon, Jan 31, 1994	6.67	6.90	6.67	6.90
426	NASDAQ	CBSH	Fri, Jan 28, 1994	6.67	6.84	6.67	6.84
425	NASDAQ	CBSH	Thu, Jan 27, 1994	6.67	6.84	6.67	6.84
424	NASDAQ	CBSH	Wed, Jan 26, 1994	6.67	6.78	6.67	6.72
423	NASDAQ	CBSH	Tue, Jan 25, 1994	6.67	6.78	6.67	6.78
422	NASDAQ	CBSH	Mon, Jan 24, 1994	6.78	6.78	6.67	6.72
421	NASDAQ	CBSH	Fri, Jan 21, 1994	6.72	6.78	6.61	6.72
420	NASDAQ	CBSH	Thu, Jan 20, 1994	6.72	6.72	6.61	6.70
419	NASDAQ	CBSH	Wed, Jan 19, 1994	6.67	6.72	6.61	6.61
418	NASDAQ	CBSH	Tue, Jan 18, 1994	6.61	6.61	6.61	6.61
417	NASDAQ	CBSH	Mon, Jan 17, 1994	6.72	6.72	6.61	6.61
416	NASDAQ	CBSH	Fri, Jan 14, 1994	6.55	6.72	6.55	6.61
415	NASDAQ	CBSH	Thu, Jan 13, 1994	6.55	6.72	6.55	6.72
414	NASDAQ	CBSH	Wed, Jan 12, 1994	6.50	6.67	6.50	6.67
413	NASDAQ	CBSH	Tue, Jan 11, 1994	6.61	6.61	6.50	6.61
412	NASDAQ	CBSH	Mon, Jan 10, 1994	6.55	6.61	6.50	6.55
411	NASDAQ	CBSH	Fri, Jan 7, 1994	6.38	6.55	6.38	6.50
410	NASDAQ	CBSH	Thu, Jan 6, 1994	6.38	6.55	6.38	6.53
409	NASDAQ	CBSH	Wed, Jan 5, 1994	6.50	6.55	6.38	6.50
408	NASDAQ	CBSH	Tue, Jan 4, 1994	6.38	6.50	6.38	6.50
407	NASDAQ	CBSH	Mon, Jan 3, 1994	6.53	6.53	6.38	6.50
406	NASDAQ	CBSH	Fri, Dec 31, 1993	6.67	6.67	6.50	6.50
405	NASDAQ	CBSH	Thu, Dec 30, 1993	6.55	6.67	6.55	6.67
404	NASDAQ	CBSH	Wed, Dec 29, 1993	6.55	6.67	6.50	6.67
403	NASDAQ	CBSH	Tue, Dec 28, 1993	6.50	6.55	6.50	6.55
402	NASDAQ	CBSH	Mon, Dec 27, 1993	6.44	6.55	6.44	6.55
401	NASDAQ	CBSH	Thu, Dec 23, 1993	6.55	6.55	6.44	6.50
400	NASDAQ	CBSH	Wed, Dec 22, 1993	6.55	6.55	6.44	6.55
399	NASDAQ	CBSH	Tue, Dec 21, 1993	6.44	6.55	6.44	6.47
398	NASDAQ	CBSH	Mon, Dec 20, 1993	6.58	6.61	6.44	6.55
397	NASDAQ	CBSH	Fri, Dec 17, 1993	6.67	6.67	6.55	6.67
396	NASDAQ	CBSH	Thu, Dec 16, 1993	6.61	6.67	6.55	6.67
395	NASDAQ	CBSH	Wed, Dec 15, 1993	6.55	6.61	6.55	6.61
394	NASDAQ	CBSH	Tue, Dec 14, 1993	6.61	6.67	6.55	6.61
393	NASDAQ	CBSH	Mon, Dec 13, 1993	6.61	6.67	6.61	6.64
392	NASDAQ	CBSH	Fri, Dec 10, 1993	6.61	6.67	6.61	6.67
391	NASDAQ	CBSH	Thu, Dec 9, 1993	6.55	6.64	6.55	6.61
390	NASDAQ	CBSH	Wed, Dec 8, 1993	6.50	6.67	6.50	6.55
389	NASDAQ	CBSH	Tue, Dec 7, 1993	6.67	6.67	6.50	6.50
388	NASDAQ	CBSH	Mon, Dec 6, 1993	6.67	6.67	6.50	6.67
387	NASDAQ	CBSH	Fri, Dec 3, 1993	6.44	6.61	6.44	6.61
386	NASDAQ	CBSH	Thu, Dec 2, 1993	6.44	6.61	6.33	6.61
385	NASDAQ	CBSH	Wed, Dec 1, 1993	6.27	6.44	6.27	6.44
384	NASDAQ	CBSH	Tue, Nov 30, 1993	6.38	6.38	6.27	6.27
383	NASDAQ	CBSH	Mon, Nov 29, 1993	6.30	6.38	6.21	6.33
382	NASDAQ	CBSH	Fri, Nov 26, 1993	6.33	6.38	6.30	6.33
381	NASDAQ	CBSH	Wed, Nov 24, 1993	6.21	6.38	6.21	6.30
380	NASDAQ	CBSH	Tue, Nov 23, 1993	6.30	6.33	6.21	6.27
379	NASDAQ	CBSH	Mon, Nov 22, 1993	6.33	6.33	6.21	6.33
378	NASDAQ	CBSH	Fri, Nov 19, 1993	6.21	6.33	6.21	6.33
377	NASDAQ	CBSH	Thu, Nov 18, 1993	6.33	6.38	6.21	6.27
376	NASDAQ	CBSH	Wed, Nov 17, 1993	6.61	6.61	6.38	6.38
375	NASDAQ	CBSH	Tue, Nov 16, 1993	6.55	6.55	6.38	6.55
374	NASDAQ	CBSH	Mon, Nov 15, 1993	6.50	6.55	6.44	6.44
373	NASDAQ	CBSH	Fri, Nov 12, 1993	6.44	6.55	6.44	6.50
372	NASDAQ	CBSH	Thu, Nov 11, 1993	6.53	6.61	6.44	6.50
371	NASDAQ	CBSH	Wed, Nov 10, 1993	6.61	6.61	6.44	6.61
370	NASDAQ	CBSH	Tue, Nov 9, 1993	6.50	6.61	6.50	6.58
369	NASDAQ	CBSH	Mon, Nov 8, 1993	6.44	6.61	6.44	6.44
368	NASDAQ	CBSH	Fri, Nov 5, 1993	6.44	6.61	6.44	6.61
367	NASDAQ	CBSH	Thu, Nov 4, 1993	6.50	6.61	6.44	6.44
366	NASDAQ	CBSH	Wed, Nov 3, 1993	6.55	6.61	6.50	6.50
365	NASDAQ	CBSH	Tue, Nov 2, 1993	6.67	6.67	6.50	6.67
364	NASDAQ	CBSH	Mon, Nov 1, 1993	6.50	6.67	6.50	6.53
363	NASDAQ	CBSH	Fri, Oct 29, 1993	6.50	6.67	6.50	6.64
362	NASDAQ	CBSH	Thu, Oct 28, 1993	6.67	6.67	6.50	6.67
361	NASDAQ	CBSH	Wed, Oct 27, 1993	6.67	6.67	6.50	6.50
360	NASDAQ	CBSH	Tue, Oct 26, 1993	6.55	6.67	6.50	6.61
359	NASDAQ	CBSH	Mon, Oct 25, 1993	6.55	6.67	6.55	6.67
358	NASDAQ	CBSH	Fri, Oct 22, 1993	6.33	6.61	6.33	6.44
357	NASDAQ	CBSH	Thu, Oct 21, 1993	6.38	6.50	6.33	6.38
356	NASDAQ	CBSH	Wed, Oct 20, 1993	6.75	6.78	6.44	6.50
355	NASDAQ	CBSH	Tue, Oct 19, 1993	6.72	6.72	6.67	6.72
354	NASDAQ	CBSH	Mon, Oct 18, 1993	6.72	6.84	6.67	6.72
353	NASDAQ	CBSH	Fri, Oct 15, 1993	6.84	7.01	6.72	6.72
352	NASDAQ	CBSH	Thu, Oct 14, 1993	7.24	7.24	6.84	6.90
351	NASDAQ	CBSH	Wed, Oct 13, 1993	7.07	7.24	7.07	7.24
350	NASDAQ	CBSH	Tue, Oct 12, 1993	7.18	7.24	7.12	7.24
349	NASDAQ	CBSH	Mon, Oct 11, 1993	7.35	7.41	7.18	7.18
348	NASDAQ	CBSH	Fri, Oct 8, 1993	7.47	7.47	7.35	7.41
347	NASDAQ	CBSH	Thu, Oct 7, 1993	7.52	7.52	7.35	7.47
346	NASDAQ	CBSH	Wed, Oct 6, 1993	7.41	7.52	7.38	7.52
345	NASDAQ	CBSH	Tue, Oct 5, 1993	7.41	7.52	7.29	7.41
344	NASDAQ	CBSH	Mon, Oct 4, 1993	7.35	7.41	7.18	7.41
343	NASDAQ	CBSH	Fri, Oct 1, 1993	7.07	7.29	7.07	7.29
342	NASDAQ	CBSH	Thu, Sep 30, 1993	7.01	7.18	7.01	7.07
341	NASDAQ	CBSH	Wed, Sep 29, 1993	7.01	7.18	7.01	7.12
340	NASDAQ	CBSH	Tue, Sep 28, 1993	7.12	7.18	6.95	7.18
339	NASDAQ	CBSH	Mon, Sep 27, 1993	6.95	7.12	6.95	7.09
338	NASDAQ	CBSH	Fri, Sep 24, 1993	7.07	7.07	6.95	6.95
337	NASDAQ	CBSH	Thu, Sep 23, 1993	7.01	7.01	6.95	6.95
336	NASDAQ	CBSH	Wed, Sep 22, 1993	6.90	7.07	6.90	7.01
335	NASDAQ	CBSH	Tue, Sep 21, 1993	6.90	7.07	6.90	6.95
334	NASDAQ	CBSH	Mon, Sep 20, 1993	6.78	7.07	6.78	6.98
333	NASDAQ	CBSH	Fri, Sep 17, 1993	6.72	6.90	6.72	6.90
332	NASDAQ	CBSH	Thu, Sep 16, 1993	6.78	6.78	6.72	6.78
331	NASDAQ	CBSH	Wed, Sep 15, 1993	6.72	6.84	6.72	6.78
330	NASDAQ	CBSH	Tue, Sep 14, 1993	6.84	6.84	6.72	6.72
329	NASDAQ	CBSH	Mon, Sep 13, 1993	6.84	6.84	6.72	6.72
328	NASDAQ	CBSH	Fri, Sep 10, 1993	6.84	6.84	6.78	6.78
327	NASDAQ	CBSH	Thu, Sep 9, 1993	6.72	6.90	6.72	6.72
326	NASDAQ	CBSH	Wed, Sep 8, 1993	6.78	6.90	6.72	6.72
325	NASDAQ	CBSH	Tue, Sep 7, 1993	6.90	7.01	6.78	6.78
324	NASDAQ	CBSH	Fri, Sep 3, 1993	7.12	7.12	6.90	7.04
323	NASDAQ	CBSH	Thu, Sep 2, 1993	7.01	7.07	6.90	7.04
322	NASDAQ	CBSH	Wed, Sep 1, 1993	6.90	7.01	6.78	6.95
321	NASDAQ	CBSH	Tue, Aug 31, 1993	6.84	6.90	6.72	6.90
320	NASDAQ	CBSH	Mon, Aug 30, 1993	6.78	6.84	6.72	6.84
319	NASDAQ	CBSH	Fri, Aug 27, 1993	6.61	6.72	6.61	6.72
318	NASDAQ	CBSH	Thu, Aug 26, 1993	6.61	6.72	6.61	6.61
317	NASDAQ	CBSH	Wed, Aug 25, 1993	6.72	6.72	6.61	6.67
316	NASDAQ	CBSH	Tue, Aug 24, 1993	6.67	6.72	6.61	6.61
315	NASDAQ	CBSH	Mon, Aug 23, 1993	6.67	6.72	6.67	6.67
314	NASDAQ	CBSH	Fri, Aug 20, 1993	6.72	6.84	6.70	6.70
313	NASDAQ	CBSH	Thu, Aug 19, 1993	6.84	6.90	6.72	6.90
312	NASDAQ	CBSH	Wed, Aug 18, 1993	6.72	6.84	6.72	6.78
311	NASDAQ	CBSH	Tue, Aug 17, 1993	6.72	6.84	6.72	6.72
310	NASDAQ	CBSH	Mon, Aug 16, 1993	6.67	6.84	6.67	6.67
309	NASDAQ	CBSH	Fri, Aug 13, 1993	6.67	6.78	6.67	6.72
308	NASDAQ	CBSH	Thu, Aug 12, 1993	6.78	6.78	6.67	6.67
307	NASDAQ	CBSH	Wed, Aug 11, 1993	6.78	6.78	6.67	6.67
306	NASDAQ	CBSH	Tue, Aug 10, 1993	6.67	6.78	6.67	6.67
305	NASDAQ	CBSH	Mon, Aug 9, 1993	6.67	6.78	6.67	6.67
304	NASDAQ	CBSH	Fri, Aug 6, 1993	6.84	6.84	6.67	6.72
303	NASDAQ	CBSH	Thu, Aug 5, 1993	6.67	6.84	6.67	6.67
302	NASDAQ	CBSH	Wed, Aug 4, 1993	6.67	6.84	6.67	6.78
301	NASDAQ	CBSH	Tue, Aug 3, 1993	6.67	6.84	6.67	6.75
300	NASDAQ	CBSH	Mon, Aug 2, 1993	6.78	6.84	6.67	6.72
299	NASDAQ	CBSH	Fri, Jul 30, 1993	6.78	6.78	6.67	6.78
298	NASDAQ	CBSH	Thu, Jul 29, 1993	6.90	6.90	6.78	6.90
297	NASDAQ	CBSH	Wed, Jul 28, 1993	6.78	6.90	6.78	6.78
296	NASDAQ	CBSH	Tue, Jul 27, 1993	6.90	6.90	6.78	6.81
295	NASDAQ	CBSH	Mon, Jul 26, 1993	6.72	6.84	6.72	6.75
294	NASDAQ	CBSH	Fri, Jul 23, 1993	6.72	6.84	6.72	6.72
293	NASDAQ	CBSH	Thu, Jul 22, 1993	6.55	6.84	6.55	6.72
292	NASDAQ	CBSH	Wed, Jul 21, 1993	6.72	6.72	6.55	6.72
291	NASDAQ	CBSH	Tue, Jul 20, 1993	6.67	6.72	6.55	6.67
290	NASDAQ	CBSH	Mon, Jul 19, 1993	6.67	6.67	6.55	6.61
289	NASDAQ	CBSH	Fri, Jul 16, 1993	6.67	6.67	6.50	6.67
288	NASDAQ	CBSH	Thu, Jul 15, 1993	6.78	6.78	6.50	6.50
287	NASDAQ	CBSH	Wed, Jul 14, 1993	6.84	6.84	6.61	6.61
286	NASDAQ	CBSH	Tue, Jul 13, 1993	6.78	6.84	6.67	6.84
285	NASDAQ	CBSH	Mon, Jul 12, 1993	6.78	6.78	6.67	6.70
284	NASDAQ	CBSH	Fri, Jul 9, 1993	6.72	6.78	6.67	6.78
283	NASDAQ	CBSH	Thu, Jul 8, 1993	6.72	6.78	6.67	6.72
282	NASDAQ	CBSH	Wed, Jul 7, 1993	6.55	6.72	6.38	6.72
281	NASDAQ	CBSH	Tue, Jul 6, 1993	6.50	6.55	6.38	6.41
280	NASDAQ	CBSH	Fri, Jul 2, 1993	6.38	6.38	6.27	6.27
279	NASDAQ	CBSH	Thu, Jul 1, 1993	6.27	6.38	6.27	6.38
278	NASDAQ	CBSH	Wed, Jun 30, 1993	6.38	6.38	6.27	6.38
277	NASDAQ	CBSH	Tue, Jun 29, 1993	6.44	6.50	6.27	6.38
276	NASDAQ	CBSH	Mon, Jun 28, 1993	6.33	6.44	6.27	6.38
275	NASDAQ	CBSH	Fri, Jun 25, 1993	6.33	6.33	6.21	6.30
274	NASDAQ	CBSH	Thu, Jun 24, 1993	6.33	6.33	6.21	6.33
273	NASDAQ	CBSH	Wed, Jun 23, 1993	6.33	6.33	6.21	6.21
272	NASDAQ	CBSH	Tue, Jun 22, 1993	6.33	6.33	6.21	6.24
271	NASDAQ	CBSH	Mon, Jun 21, 1993	6.21	6.33	6.21	6.33
270	NASDAQ	CBSH	Fri, Jun 18, 1993	6.38	6.38	6.21	6.21
269	NASDAQ	CBSH	Thu, Jun 17, 1993	6.21	6.38	6.21	6.38
268	NASDAQ	CBSH	Wed, Jun 16, 1993	6.38	6.38	6.21	6.38
267	NASDAQ	CBSH	Tue, Jun 15, 1993	6.38	6.38	6.21	6.27
266	NASDAQ	CBSH	Mon, Jun 14, 1993	6.21	6.33	6.15	6.33
265	NASDAQ	CBSH	Fri, Jun 11, 1993	6.33	6.33	6.27	6.27
264	NASDAQ	CBSH	Thu, Jun 10, 1993	6.38	6.38	6.27	6.27
263	NASDAQ	CBSH	Wed, Jun 9, 1993	6.33	6.38	6.21	6.33
262	NASDAQ	CBSH	Tue, Jun 8, 1993	6.33	6.50	6.27	6.27
261	NASDAQ	CBSH	Mon, Jun 7, 1993	6.72	6.72	6.44	6.44
260	NASDAQ	CBSH	Fri, Jun 4, 1993	6.72	6.72	6.61	6.72
259	NASDAQ	CBSH	Thu, Jun 3, 1993	6.78	6.78	6.67	6.67
258	NASDAQ	CBSH	Wed, Jun 2, 1993	6.78	6.78	6.67	6.78
257	NASDAQ	CBSH	Tue, Jun 1, 1993	6.67	6.78	6.67	6.72
256	NASDAQ	CBSH	Fri, May 28, 1993	6.72	6.72	6.65	6.69
255	NASDAQ	CBSH	Thu, May 27, 1993	6.69	6.72	6.69	6.72
254	NASDAQ	CBSH	Wed, May 26, 1993	6.72	6.72	6.65	6.69
253	NASDAQ	CBSH	Tue, May 25, 1993	6.76	6.76	6.69	6.69
252	NASDAQ	CBSH	Mon, May 24, 1993	6.71	6.76	6.69	6.76
251	NASDAQ	CBSH	Fri, May 21, 1993	6.76	6.76	6.72	6.72
250	NASDAQ	CBSH	Thu, May 20, 1993	6.76	6.76	6.65	6.65
249	NASDAQ	CBSH	Wed, May 19, 1993	6.69	6.69	6.61	6.69
248	NASDAQ	CBSH	Tue, May 18, 1993	6.65	6.69	6.61	6.67
247	NASDAQ	CBSH	Mon, May 17, 1993	6.72	6.72	6.65	6.65
246	NASDAQ	CBSH	Fri, May 14, 1993	6.84	6.91	6.74	6.74
245	NASDAQ	CBSH	Thu, May 13, 1993	6.84	6.91	6.80	6.88
244	NASDAQ	CBSH	Wed, May 12, 1993	6.84	6.91	6.80	6.84
243	NASDAQ	CBSH	Tue, May 11, 1993	6.84	6.84	6.72	6.72
242	NASDAQ	CBSH	Mon, May 10, 1993	6.72	6.84	6.67	6.84
241	NASDAQ	CBSH	Fri, May 7, 1993	6.65	6.72	6.65	6.65
240	NASDAQ	CBSH	Thu, May 6, 1993	6.69	6.72	6.67	6.72
239	NASDAQ	CBSH	Wed, May 5, 1993	6.69	6.69	6.65	6.69
238	NASDAQ	CBSH	Tue, May 4, 1993	6.65	6.72	6.65	6.65
237	NASDAQ	CBSH	Mon, May 3, 1993	6.72	6.76	6.65	6.69
236	NASDAQ	CBSH	Fri, Apr 30, 1993	6.88	6.88	6.76	6.76
235	NASDAQ	CBSH	Thu, Apr 29, 1993	6.80	6.88	6.80	6.80
234	NASDAQ	CBSH	Wed, Apr 28, 1993	6.80	6.88	6.80	6.88
233	NASDAQ	CBSH	Tue, Apr 27, 1993	7.07	7.07	6.76	6.80
232	NASDAQ	CBSH	Mon, Apr 26, 1993	7.26	7.26	6.91	6.99
231	NASDAQ	CBSH	Fri, Apr 23, 1993	7.29	7.29	7.14	7.26
230	NASDAQ	CBSH	Thu, Apr 22, 1993	7.41	7.41	7.18	7.18
229	NASDAQ	CBSH	Wed, Apr 21, 1993	7.37	7.45	7.29	7.33
228	NASDAQ	CBSH	Tue, Apr 20, 1993	7.37	7.45	7.29	7.37
227	NASDAQ	CBSH	Mon, Apr 19, 1993	7.37	7.48	7.37	7.45
226	NASDAQ	CBSH	Fri, Apr 16, 1993	7.41	7.48	7.37	7.48
225	NASDAQ	CBSH	Thu, Apr 15, 1993	7.60	7.60	7.41	7.48
224	NASDAQ	CBSH	Wed, Apr 14, 1993	7.48	7.56	7.41	7.56
223	NASDAQ	CBSH	Tue, Apr 13, 1993	7.41	7.48	7.37	7.41
222	NASDAQ	CBSH	Mon, Apr 12, 1993	7.37	7.37	7.26	7.37
221	NASDAQ	CBSH	Thu, Apr 8, 1993	7.26	7.37	7.26	7.28
220	NASDAQ	CBSH	Wed, Apr 7, 1993	7.26	7.37	7.26	7.26
219	NASDAQ	CBSH	Tue, Apr 6, 1993	7.29	7.41	7.26	7.29
218	NASDAQ	CBSH	Mon, Apr 5, 1993	7.33	7.41	7.29	7.37
217	NASDAQ	CBSH	Fri, Apr 2, 1993	7.41	7.41	7.33	7.33
216	NASDAQ	CBSH	Thu, Apr 1, 1993	7.41	7.41	7.33	7.41
215	NASDAQ	CBSH	Wed, Mar 31, 1993	7.41	7.41	7.33	7.33
214	NASDAQ	CBSH	Tue, Mar 30, 1993	7.45	7.45	7.33	7.41
213	NASDAQ	CBSH	Mon, Mar 29, 1993	7.45	7.45	7.33	7.33
212	NASDAQ	CBSH	Fri, Mar 26, 1993	7.45	7.45	7.33	7.45
211	NASDAQ	CBSH	Thu, Mar 25, 1993	7.33	7.45	7.33	7.45
210	NASDAQ	CBSH	Wed, Mar 24, 1993	7.33	7.45	7.33	7.37
209	NASDAQ	CBSH	Tue, Mar 23, 1993	7.33	7.45	7.33	7.33
208	NASDAQ	CBSH	Mon, Mar 22, 1993	7.41	7.41	7.33	7.41
207	NASDAQ	CBSH	Fri, Mar 19, 1993	7.37	7.45	7.37	7.45
206	NASDAQ	CBSH	Thu, Mar 18, 1993	7.41	7.45	7.37	7.37
205	NASDAQ	CBSH	Wed, Mar 17, 1993	7.37	7.43	7.37	7.43
204	NASDAQ	CBSH	Tue, Mar 16, 1993	7.45	7.45	7.37	7.37
203	NASDAQ	CBSH	Mon, Mar 15, 1993	7.41	7.45	7.37	7.37
202	NASDAQ	CBSH	Fri, Mar 12, 1993	7.41	7.45	7.37	7.41
201	NASDAQ	CBSH	Thu, Mar 11, 1993	7.45	7.48	7.45	7.48
200	NASDAQ	CBSH	Wed, Mar 10, 1993	7.48	7.48	7.43	7.48
199	NASDAQ	CBSH	Tue, Mar 9, 1993	7.41	7.45	7.41	7.45
198	NASDAQ	CBSH	Mon, Mar 8, 1993	7.29	7.48	7.29	7.41
197	NASDAQ	CBSH	Fri, Mar 5, 1993	7.29	7.37	7.26	7.33
196	NASDAQ	CBSH	Thu, Mar 4, 1993	7.28	7.37	7.26	7.33
195	NASDAQ	CBSH	Wed, Mar 3, 1993	7.26	7.33	7.26	7.26
194	NASDAQ	CBSH	Tue, Mar 2, 1993	7.22	7.29	7.22	7.26
193	NASDAQ	CBSH	Mon, Mar 1, 1993	7.22	7.33	7.22	7.28
192	NASDAQ	CBSH	Fri, Feb 26, 1993	7.29	7.29	7.22	7.22
191	NASDAQ	CBSH	Thu, Feb 25, 1993	7.18	7.26	7.18	7.22
190	NASDAQ	CBSH	Wed, Feb 24, 1993	7.18	7.26	7.18	7.18
189	NASDAQ	CBSH	Tue, Feb 23, 1993	7.18	7.22	7.18	7.22
188	NASDAQ	CBSH	Mon, Feb 22, 1993	7.18	7.26	7.18	7.24
187	NASDAQ	CBSH	Fri, Feb 19, 1993	7.14	7.24	7.14	7.24
186	NASDAQ	CBSH	Thu, Feb 18, 1993	7.18	7.29	7.18	7.26
185	NASDAQ	CBSH	Wed, Feb 17, 1993	7.24	7.26	7.18	7.26
184	NASDAQ	CBSH	Tue, Feb 16, 1993	7.48	7.48	7.18	7.22
183	NASDAQ	CBSH	Fri, Feb 12, 1993	7.41	7.41	7.41	7.41
182	NASDAQ	CBSH	Thu, Feb 11, 1993	7.41	7.48	7.41	7.45
181	NASDAQ	CBSH	Wed, Feb 10, 1993	7.48	7.48	7.41	7.48
180	NASDAQ	CBSH	Tue, Feb 9, 1993	7.48	7.48	7.41	7.45
179	NASDAQ	CBSH	Mon, Feb 8, 1993	7.45	7.45	7.37	7.45
178	NASDAQ	CBSH	Fri, Feb 5, 1993	7.41	7.45	7.29	7.45
177	NASDAQ	CBSH	Thu, Feb 4, 1993	7.26	7.37	7.26	7.33
176	NASDAQ	CBSH	Wed, Feb 3, 1993	7.26	7.29	7.18	7.29
175	NASDAQ	CBSH	Tue, Feb 2, 1993	7.18	7.22	7.10	7.18
174	NASDAQ	CBSH	Mon, Feb 1, 1993	6.91	7.18	6.91	7.18
173	NASDAQ	CBSH	Fri, Jan 29, 1993	6.91	7.03	6.91	7.03
172	NASDAQ	CBSH	Thu, Jan 28, 1993	7.03	7.03	6.91	7.03
171	NASDAQ	CBSH	Wed, Jan 27, 1993	6.91	7.03	6.91	6.95
170	NASDAQ	CBSH	Tue, Jan 26, 1993	6.97	7.03	6.91	6.97
169	NASDAQ	CBSH	Mon, Jan 25, 1993	6.97	7.03	6.91	6.99
168	NASDAQ	CBSH	Fri, Jan 22, 1993	6.99	6.99	6.91	6.91
167	NASDAQ	CBSH	Thu, Jan 21, 1993	6.91	6.99	6.86	6.93
166	NASDAQ	CBSH	Wed, Jan 20, 1993	7.03	7.14	6.95	6.95
165	NASDAQ	CBSH	Tue, Jan 19, 1993	7.03	7.10	7.03	7.03
164	NASDAQ	CBSH	Mon, Jan 18, 1993	7.10	7.10	7.03	7.03
163	NASDAQ	CBSH	Fri, Jan 15, 1993	7.07	7.07	6.95	6.99
162	NASDAQ	CBSH	Thu, Jan 14, 1993	6.95	7.03	6.91	6.99
161	NASDAQ	CBSH	Wed, Jan 13, 1993	6.80	6.95	6.80	6.95
160	NASDAQ	CBSH	Tue, Jan 12, 1993	6.88	6.88	6.80	6.84
159	NASDAQ	CBSH	Mon, Jan 11, 1993	6.88	6.91	6.80	6.80
158	NASDAQ	CBSH	Fri, Jan 8, 1993	6.76	6.82	6.76	6.82
157	NASDAQ	CBSH	Thu, Jan 7, 1993	6.80	6.91	6.80	6.82
156	NASDAQ	CBSH	Wed, Jan 6, 1993	6.84	6.88	6.76	6.84
155	NASDAQ	CBSH	Tue, Jan 5, 1993	6.88	6.88	6.80	6.80
154	NASDAQ	CBSH	Mon, Jan 4, 1993	6.80	6.91	6.80	6.84
153	NASDAQ	CBSH	Thu, Dec 31, 1992	6.84	6.88	6.80	6.80
152	NASDAQ	CBSH	Wed, Dec 30, 1992	6.80	6.88	6.80	6.88
151	NASDAQ	CBSH	Tue, Dec 29, 1992	6.88	6.88	6.76	6.88
150	NASDAQ	CBSH	Mon, Dec 28, 1992	6.84	6.88	6.84	6.88
149	NASDAQ	CBSH	Thu, Dec 24, 1992	6.76	6.91	6.76	6.90
148	NASDAQ	CBSH	Wed, Dec 23, 1992	6.91	6.91	6.76	6.76
147	NASDAQ	CBSH	Tue, Dec 22, 1992	6.80	6.88	6.76	6.88
146	NASDAQ	CBSH	Mon, Dec 21, 1992	6.88	6.88	6.76	6.88
145	NASDAQ	CBSH	Fri, Dec 18, 1992	6.84	6.88	6.76	6.88
144	NASDAQ	CBSH	Thu, Dec 17, 1992	6.80	6.88	6.80	6.88
143	NASDAQ	CBSH	Wed, Dec 16, 1992	6.80	6.88	6.80	6.84
142	NASDAQ	CBSH	Tue, Dec 15, 1992	6.88	6.91	6.80	6.84
141	NASDAQ	CBSH	Mon, Dec 14, 1992	6.91	6.99	6.91	6.99
140	NASDAQ	CBSH	Fri, Dec 11, 1992	6.91	6.99	6.91	6.99
139	NASDAQ	CBSH	Thu, Dec 10, 1992	6.84	6.99	6.84	6.99
138	NASDAQ	CBSH	Wed, Dec 9, 1992	6.90	6.95	6.84	6.95
137	NASDAQ	CBSH	Tue, Dec 8, 1992	6.72	6.91	6.72	6.84
136	NASDAQ	CBSH	Mon, Dec 7, 1992	6.80	6.84	6.80	6.84
135	NASDAQ	CBSH	Fri, Dec 4, 1992	6.72	6.80	6.72	6.80
134	NASDAQ	CBSH	Thu, Dec 3, 1992	6.72	6.80	6.72	6.72
133	NASDAQ	CBSH	Wed, Dec 2, 1992	6.72	6.76	6.72	6.72
132	NASDAQ	CBSH	Tue, Dec 1, 1992	6.65	6.82	6.61	6.80
131	NASDAQ	CBSH	Mon, Nov 30, 1992	6.53	6.61	6.38	6.61
130	NASDAQ	CBSH	Fri, Nov 27, 1992	6.42	6.42	6.42	6.42
129	NASDAQ	CBSH	Wed, Nov 25, 1992	6.42	6.53	6.42	6.53
128	NASDAQ	CBSH	Tue, Nov 24, 1992	6.34	6.53	6.34	6.53
127	NASDAQ	CBSH	Mon, Nov 23, 1992	6.27	6.42	6.27	6.42
126	NASDAQ	CBSH	Fri, Nov 20, 1992	6.31	6.38	6.27	6.29
125	NASDAQ	CBSH	Thu, Nov 19, 1992	6.27	6.38	6.27	6.34
124	NASDAQ	CBSH	Wed, Nov 18, 1992	6.34	6.34	6.27	6.27
123	NASDAQ	CBSH	Tue, Nov 17, 1992	6.31	6.42	6.27	6.29
122	NASDAQ	CBSH	Mon, Nov 16, 1992	6.42	6.46	6.34	6.34
121	NASDAQ	CBSH	Fri, Nov 13, 1992	6.53	6.65	6.46	6.53
120	NASDAQ	CBSH	Thu, Nov 12, 1992	6.50	6.65	6.46	6.57
119	NASDAQ	CBSH	Wed, Nov 11, 1992	6.42	6.53	6.42	6.53
118	NASDAQ	CBSH	Tue, Nov 10, 1992	6.23	6.50	6.23	6.44
117	NASDAQ	CBSH	Mon, Nov 9, 1992	6.06	6.31	6.04	6.27
116	NASDAQ	CBSH	Fri, Nov 6, 1992	6.04	6.08	6.04	6.04
115	NASDAQ	CBSH	Thu, Nov 5, 1992	5.96	6.08	5.96	6.08
114	NASDAQ	CBSH	Wed, Nov 4, 1992	5.96	5.96	5.96	5.96
113	NASDAQ	CBSH	Tue, Nov 3, 1992	6.00	6.02	5.96	6.02
112	NASDAQ	CBSH	Mon, Nov 2, 1992	5.96	6.04	5.96	5.96
111	NASDAQ	CBSH	Fri, Oct 30, 1992	5.96	6.04	5.96	6.04
110	NASDAQ	CBSH	Thu, Oct 29, 1992	6.00	6.02	5.96	6.00
109	NASDAQ	CBSH	Wed, Oct 28, 1992	5.96	6.00	5.96	6.00
108	NASDAQ	CBSH	Tue, Oct 27, 1992	5.93	5.96	5.93	5.96
107	NASDAQ	CBSH	Mon, Oct 26, 1992	6.04	6.04	5.93	6.00
106	NASDAQ	CBSH	Fri, Oct 23, 1992	5.96	6.04	5.96	6.04
105	NASDAQ	CBSH	Thu, Oct 22, 1992	6.04	6.04	5.93	5.93
104	NASDAQ	CBSH	Wed, Oct 21, 1992	5.96	6.04	5.93	6.04
103	NASDAQ	CBSH	Tue, Oct 20, 1992	5.93	5.93	5.85	5.89
102	NASDAQ	CBSH	Mon, Oct 19, 1992	5.77	5.89	5.77	5.89
101	NASDAQ	CBSH	Fri, Oct 16, 1992	5.85	5.89	5.77	5.87
100	NASDAQ	CBSH	Thu, Oct 15, 1992	5.85	5.85	5.74	5.85
99	NASDAQ	CBSH	Wed, Oct 14, 1992	5.81	5.81	5.74	5.79
98	NASDAQ	CBSH	Tue, Oct 13, 1992	5.79	5.81	5.74	5.74
97	NASDAQ	CBSH	Mon, Oct 12, 1992	5.74	5.81	5.74	5.81
96	NASDAQ	CBSH	Fri, Oct 9, 1992	5.74	5.81	5.74	5.81
95	NASDAQ	CBSH	Thu, Oct 8, 1992	5.77	5.81	5.74	5.74
94	NASDAQ	CBSH	Wed, Oct 7, 1992	5.74	5.81	5.74	5.77
93	NASDAQ	CBSH	Tue, Oct 6, 1992	5.70	5.77	5.70	5.77
92	NASDAQ	CBSH	Mon, Oct 5, 1992	5.70	5.81	5.70	5.77
91	NASDAQ	CBSH	Fri, Oct 2, 1992	5.81	5.81	5.70	5.77
90	NASDAQ	CBSH	Thu, Oct 1, 1992	5.77	5.77	5.70	5.76
89	NASDAQ	CBSH	Wed, Sep 30, 1992	5.74	5.81	5.70	5.81
88	NASDAQ	CBSH	Tue, Sep 29, 1992	5.81	5.83	5.74	5.79
87	NASDAQ	CBSH	Mon, Sep 28, 1992	5.81	5.89	5.81	5.85
86	NASDAQ	CBSH	Fri, Sep 25, 1992	5.89	5.89	5.85	5.85
85	NASDAQ	CBSH	Thu, Sep 24, 1992	5.85	5.87	5.85	5.87
84	NASDAQ	CBSH	Wed, Sep 23, 1992	5.85	5.89	5.85	5.85
83	NASDAQ	CBSH	Tue, Sep 22, 1992	5.81	5.85	5.81	5.85
82	NASDAQ	CBSH	Mon, Sep 21, 1992	5.81	5.89	5.81	5.81
81	NASDAQ	CBSH	Fri, Sep 18, 1992	5.85	5.89	5.81	5.87
80	NASDAQ	CBSH	Thu, Sep 17, 1992	5.87	5.87	5.85	5.85
79	NASDAQ	CBSH	Wed, Sep 16, 1992	5.85	5.93	5.85	5.89
78	NASDAQ	CBSH	Tue, Sep 15, 1992	5.85	5.89	5.85	5.85
77	NASDAQ	CBSH	Mon, Sep 14, 1992	5.93	5.93	5.85	5.85
76	NASDAQ	CBSH	Fri, Sep 11, 1992	5.81	5.89	5.81	5.89
75	NASDAQ	CBSH	Thu, Sep 10, 1992	5.81	5.83	5.81	5.83
74	NASDAQ	CBSH	Wed, Sep 9, 1992	5.81	5.89	5.81	5.81
73	NASDAQ	CBSH	Tue, Sep 8, 1992	5.93	5.93	5.85	5.93
72	NASDAQ	CBSH	Thu, Sep 3, 1992	5.85	5.93	5.85	5.93
71	NASDAQ	CBSH	Wed, Sep 2, 1992	5.93	5.93	5.85	5.85
70	NASDAQ	CBSH	Tue, Sep 1, 1992	5.93	5.93	5.81	5.81
69	NASDAQ	CBSH	Mon, Aug 31, 1992	5.89	5.89	5.85	5.89
68	NASDAQ	CBSH	Fri, Aug 28, 1992	5.81	5.89	5.81	5.89
67	NASDAQ	CBSH	Thu, Aug 27, 1992	5.81	5.89	5.81	5.89
66	NASDAQ	CBSH	Wed, Aug 26, 1992	5.89	5.89	5.81	5.81
65	NASDAQ	CBSH	Tue, Aug 25, 1992	5.89	5.89	5.81	5.81
64	NASDAQ	CBSH	Mon, Aug 24, 1992	5.96	5.96	5.81	5.83
63	NASDAQ	CBSH	Fri, Aug 21, 1992	5.93	5.96	5.89	5.89
62	NASDAQ	CBSH	Thu, Aug 20, 1992	5.81	5.93	5.81	5.93
61	NASDAQ	CBSH	Wed, Aug 19, 1992	5.81	5.93	5.81	5.93
60	NASDAQ	CBSH	Tue, Aug 18, 1992	5.81	5.93	5.77	5.93
59	NASDAQ	CBSH	Mon, Aug 17, 1992	5.81	5.93	5.81	5.81
58	NASDAQ	CBSH	Fri, Aug 14, 1992	5.81	5.93	5.81	5.93
57	NASDAQ	CBSH	Thu, Aug 13, 1992	5.89	5.89	5.89	5.89
56	NASDAQ	CBSH	Wed, Aug 12, 1992	5.85	5.85	5.85	5.85
55	NASDAQ	CBSH	Tue, Aug 11, 1992	5.83	5.85	5.77	5.85
54	NASDAQ	CBSH	Mon, Aug 10, 1992	5.77	5.85	5.77	5.85
53	NASDAQ	CBSH	Fri, Aug 7, 1992	5.85	5.85	5.77	5.85
52	NASDAQ	CBSH	Thu, Aug 6, 1992	5.77	5.81	5.77	5.77
51	NASDAQ	CBSH	Wed, Aug 5, 1992	5.81	5.85	5.77	5.77
50	NASDAQ	CBSH	Tue, Aug 4, 1992	5.85	5.85	5.77	5.81
49	NASDAQ	CBSH	Mon, Aug 3, 1992	5.85	5.85	5.77	5.83
48	NASDAQ	CBSH	Fri, Jul 31, 1992	5.77	5.85	5.77	5.85
47	NASDAQ	CBSH	Thu, Jul 30, 1992	5.77	5.85	5.77	5.77
46	NASDAQ	CBSH	Wed, Jul 29, 1992	5.70	5.70	5.70	5.70
45	NASDAQ	CBSH	Tue, Jul 28, 1992	5.66	5.77	5.66	5.77
44	NASDAQ	CBSH	Mon, Jul 27, 1992	5.66	5.77	5.66	5.77
43	NASDAQ	CBSH	Fri, Jul 24, 1992	5.74	5.74	5.66	5.70
42	NASDAQ	CBSH	Thu, Jul 23, 1992	5.81	5.81	5.74	5.81
41	NASDAQ	CBSH	Wed, Jul 22, 1992	5.81	5.81	5.74	5.74
40	NASDAQ	CBSH	Tue, Jul 21, 1992	5.77	5.85	5.77	5.81
39	NASDAQ	CBSH	Mon, Jul 20, 1992	5.93	5.93	5.77	5.85
38	NASDAQ	CBSH	Fri, Jul 17, 1992	5.93	5.96	5.89	5.93
37	NASDAQ	CBSH	Thu, Jul 16, 1992	5.96	6.04	5.93	6.00
36	NASDAQ	CBSH	Wed, Jul 15, 1992	6.08	6.08	5.96	6.00
35	NASDAQ	CBSH	Tue, Jul 14, 1992	6.04	6.08	5.96	6.08
34	NASDAQ	CBSH	Mon, Jul 13, 1992	5.81	5.98	5.70	5.89
33	NASDAQ	CBSH	Fri, Jul 10, 1992	5.77	5.81	5.74	5.81
32	NASDAQ	CBSH	Thu, Jul 9, 1992	5.74	5.77	5.68	5.76
31	NASDAQ	CBSH	Wed, Jul 8, 1992	5.66	5.74	5.66	5.66
30	NASDAQ	CBSH	Tue, Jul 7, 1992	5.47	5.74	5.47	5.74
29	NASDAQ	CBSH	Mon, Jul 6, 1992	5.55	5.55	5.51	5.55
28	NASDAQ	CBSH	Thu, Jul 2, 1992	5.59	5.59	5.51	5.55
27	NASDAQ	CBSH	Wed, Jul 1, 1992	5.47	5.47	5.47	5.47
26	NASDAQ	CBSH	Tue, Jun 30, 1992	5.55	5.55	5.47	5.55
25	NASDAQ	CBSH	Mon, Jun 29, 1992	5.55	5.55	5.40	5.47
24	NASDAQ	CBSH	Fri, Jun 26, 1992	5.40	5.47	5.40	5.43
23	NASDAQ	CBSH	Thu, Jun 25, 1992	5.40	5.51	5.40	5.45
22	NASDAQ	CBSH	Wed, Jun 24, 1992	5.47	5.55	5.43	5.43
21	NASDAQ	CBSH	Tue, Jun 23, 1992	5.47	5.55	5.47	5.47
20	NASDAQ	CBSH	Mon, Jun 22, 1992	5.62	5.62	5.47	5.47
19	NASDAQ	CBSH	Fri, Jun 19, 1992	5.55	5.62	5.47	5.62
18	NASDAQ	CBSH	Thu, Jun 18, 1992	5.47	5.55	5.43	5.55
17	NASDAQ	CBSH	Wed, Jun 17, 1992	5.55	5.55	5.47	5.47
16	NASDAQ	CBSH	Tue, Jun 16, 1992	5.53	5.55	5.47	5.47
15	NASDAQ	CBSH	Mon, Jun 15, 1992	5.51	5.62	5.51	5.51
14	NASDAQ	CBSH	Fri, Jun 12, 1992	5.57	5.62	5.51	5.59
13	NASDAQ	CBSH	Thu, Jun 11, 1992	5.59	5.59	5.51	5.51
12	NASDAQ	CBSH	Wed, Jun 10, 1992	5.51	5.59	5.51	5.59
11	NASDAQ	CBSH	Tue, Jun 9, 1992	5.62	5.70	5.55	5.57
10	NASDAQ	CBSH	Mon, Jun 8, 1992	5.70	5.70	5.62	5.68
9	NASDAQ	CBSH	Fri, Jun 5, 1992	5.62	5.70	5.62	5.70
8	NASDAQ	CBSH	Thu, Jun 4, 1992	5.70	5.70	5.62	5.70
7	NASDAQ	CBSH	Wed, Jun 3, 1992	5.62	5.62	5.62	5.62
6	NASDAQ	CBSH	Tue, Jun 2, 1992	5.76	5.77	5.62	5.74
5	NASDAQ	CBSH	Mon, Jun 1, 1992	5.81	5.81	5.74	5.74
4	NASDAQ	CBSH	Fri, May 29, 1992	5.93	5.93	5.74	5.85
3	NASDAQ	CBSH	Thu, May 28, 1992	5.96	5.96	5.81	5.81
2	NASDAQ	CBSH	Wed, May 27, 1992	5.96	5.96	5.85	5.85
1	NASDAQ	CBSH	Tue, May 26, 1992	5.85	5.96	5.85	5.87
#	Exchange	Symbol	Date	Open	High	Low	Close

Commerce Bancshares Inc NASDAQ:CBSH 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