Cullen/Frost Bankers Inc NYSE:CFR Historical Prices

Below are the 4603 trading days of historical prices for CFR.

#	Exchange	Symbol	Date	Open	High	Low	Close
4603	NYSE	CFR	Fri, Mar 1, 2024	107.81	108.18	105.26	107.55
4602	NYSE	CFR	Thu, Feb 29, 2024	108.25	109.35	107.47	108.51
4601	NYSE	CFR	Wed, Feb 28, 2024	107.95	108.55	106.57	106.67
4600	NYSE	CFR	Tue, Feb 27, 2024	108.00	109.48	107.76	108.34
4599	NYSE	CFR	Mon, Feb 26, 2024	106.91	108.54	106.51	107.48
4598	NYSE	CFR	Fri, Feb 23, 2024	107.75	108.62	106.53	107.35
4597	NYSE	CFR	Thu, Feb 22, 2024	107.46	108.46	106.78	107.52
4596	NYSE	CFR	Wed, Feb 21, 2024	107.36	107.69	106.13	107.62
4595	NYSE	CFR	Tue, Feb 20, 2024	107.50	108.94	107.50	107.85
4594	NYSE	CFR	Fri, Feb 16, 2024	107.88	110.58	107.76	108.57
4593	NYSE	CFR	Thu, Feb 15, 2024	107.04	109.86	106.49	109.25
4592	NYSE	CFR	Wed, Feb 14, 2024	105.71	106.39	104.22	106.31
4591	NYSE	CFR	Tue, Feb 13, 2024	103.40	105.15	102.56	104.88
4590	NYSE	CFR	Mon, Feb 12, 2024	103.18	107.06	102.45	106.10
4589	NYSE	CFR	Fri, Feb 9, 2024	101.75	103.76	101.32	103.18
4588	NYSE	CFR	Thu, Feb 8, 2024	100.66	101.90	100.29	101.76
4587	NYSE	CFR	Wed, Feb 7, 2024	101.91	102.92	99.66	101.21
4586	NYSE	CFR	Tue, Feb 6, 2024	102.20	103.85	100.96	101.50
4585	NYSE	CFR	Mon, Feb 5, 2024	103.26	103.73	101.99	102.61
4584	NYSE	CFR	Fri, Feb 2, 2024	101.99	104.87	101.88	104.19
4583	NYSE	CFR	Thu, Feb 1, 2024	106.41	107.30	99.67	103.50
4582	NYSE	CFR	Wed, Jan 31, 2024	106.50	108.55	105.44	106.12
4581	NYSE	CFR	Tue, Jan 30, 2024	108.51	109.63	107.67	109.19
4580	NYSE	CFR	Mon, Jan 29, 2024	108.21	108.67	106.62	108.59
4579	NYSE	CFR	Fri, Jan 26, 2024	109.30	110.00	106.62	107.35
4578	NYSE	CFR	Thu, Jan 25, 2024	110.00	112.99	107.18	109.32
4577	NYSE	CFR	Wed, Jan 24, 2024	108.41	109.87	107.56	108.77
4576	NYSE	CFR	Tue, Jan 23, 2024	108.62	109.00	106.47	107.56
4575	NYSE	CFR	Mon, Jan 22, 2024	106.95	108.33	106.67	108.20
4574	NYSE	CFR	Fri, Jan 19, 2024	103.79	106.11	103.28	106.10
4573	NYSE	CFR	Thu, Jan 18, 2024	102.52	104.04	101.89	103.88
4572	NYSE	CFR	Wed, Jan 17, 2024	101.12	103.16	100.50	101.94
4571	NYSE	CFR	Tue, Jan 16, 2024	103.19	103.65	102.38	102.69
4570	NYSE	CFR	Fri, Jan 12, 2024	106.28	107.01	103.41	104.83
4569	NYSE	CFR	Thu, Jan 11, 2024	105.94	106.96	104.42	105.50
4568	NYSE	CFR	Wed, Jan 10, 2024	105.93	106.99	105.40	106.94
4567	NYSE	CFR	Tue, Jan 9, 2024	106.90	107.00	105.50	106.07
4566	NYSE	CFR	Mon, Jan 8, 2024	106.56	108.56	106.49	108.36
4565	NYSE	CFR	Fri, Jan 5, 2024	105.15	108.35	105.15	107.56
4564	NYSE	CFR	Thu, Jan 4, 2024	104.89	106.91	104.89	105.68
4563	NYSE	CFR	Wed, Jan 3, 2024	106.92	107.47	104.64	105.09
4562	NYSE	CFR	Tue, Jan 2, 2024	107.58	110.18	107.53	108.94
4561	NYSE	CFR	Fri, Dec 29, 2023	109.78	110.08	108.47	108.49
4560	NYSE	CFR	Thu, Dec 28, 2023	108.25	109.86	108.25	109.73
4559	NYSE	CFR	Wed, Dec 27, 2023	107.99	109.18	107.20	108.74
4558	NYSE	CFR	Tue, Dec 26, 2023	107.72	108.57	107.18	107.99
4557	NYSE	CFR	Fri, Dec 22, 2023	107.43	108.44	106.80	107.58
4556	NYSE	CFR	Thu, Dec 21, 2023	106.64	107.45	105.22	106.82
4555	NYSE	CFR	Wed, Dec 20, 2023	107.10	108.77	105.37	105.42
4554	NYSE	CFR	Tue, Dec 19, 2023	107.30	109.75	106.52	109.03
4553	NYSE	CFR	Mon, Dec 18, 2023	108.61	109.15	107.14	107.16
4552	NYSE	CFR	Fri, Dec 15, 2023	109.77	110.10	107.06	107.76
4551	NYSE	CFR	Thu, Dec 14, 2023	109.91	113.35	109.49	110.44
4550	NYSE	CFR	Wed, Dec 13, 2023	101.20	106.34	100.87	106.24
4549	NYSE	CFR	Tue, Dec 12, 2023	101.62	102.34	101.10	101.40
4548	NYSE	CFR	Mon, Dec 11, 2023	101.95	102.56	101.18	102.05
4547	NYSE	CFR	Fri, Dec 8, 2023	102.32	103.48	102.13	102.57
4546	NYSE	CFR	Thu, Dec 7, 2023	101.86	103.27	101.31	101.92
4545	NYSE	CFR	Wed, Dec 6, 2023	102.86	104.27	100.89	101.28
4544	NYSE	CFR	Tue, Dec 5, 2023	103.61	103.87	101.47	101.70
4543	NYSE	CFR	Mon, Dec 4, 2023	101.32	104.28	101.25	104.13
4542	NYSE	CFR	Fri, Dec 1, 2023	96.84	103.00	96.33	102.15
4541	NYSE	CFR	Thu, Nov 30, 2023	98.49	99.56	97.74	98.29
4540	NYSE	CFR	Wed, Nov 29, 2023	98.04	100.13	97.85	98.35
4539	NYSE	CFR	Tue, Nov 28, 2023	99.16	99.26	97.70	97.29
4538	NYSE	CFR	Mon, Nov 27, 2023	98.27	99.26	97.14	99.15
4537	NYSE	CFR	Fri, Nov 24, 2023	98.21	99.49	98.03	99.00
4536	NYSE	CFR	Wed, Nov 22, 2023	98.09	99.00	97.26	98.65
4535	NYSE	CFR	Tue, Nov 21, 2023	98.95	98.95	96.95	97.65
4534	NYSE	CFR	Mon, Nov 20, 2023	98.89	99.75	98.01	99.37
4533	NYSE	CFR	Fri, Nov 17, 2023	98.87	99.86	98.03	99.21
4532	NYSE	CFR	Thu, Nov 16, 2023	98.78	98.97	97.01	98.31
4531	NYSE	CFR	Wed, Nov 15, 2023	97.32	100.18	97.32	98.85
4530	NYSE	CFR	Tue, Nov 14, 2023	96.79	99.90	96.79	97.52
4529	NYSE	CFR	Mon, Nov 13, 2023	92.63	93.85	91.61	93.80
4528	NYSE	CFR	Fri, Nov 10, 2023	93.22	93.38	91.24	92.99
4527	NYSE	CFR	Thu, Nov 9, 2023	94.75	94.75	92.21	92.48
4526	NYSE	CFR	Wed, Nov 8, 2023	94.77	95.15	93.22	94.83
4525	NYSE	CFR	Tue, Nov 7, 2023	94.91	95.05	93.83	94.56
4524	NYSE	CFR	Mon, Nov 6, 2023	96.32	96.83	95.10	95.43
4523	NYSE	CFR	Fri, Nov 3, 2023	97.13	98.77	96.41	96.60
4522	NYSE	CFR	Thu, Nov 2, 2023	90.94	95.09	90.94	94.89
4521	NYSE	CFR	Wed, Nov 1, 2023	90.71	91.00	88.86	89.84
4520	NYSE	CFR	Tue, Oct 31, 2023	91.68	92.54	90.35	90.99
4519	NYSE	CFR	Mon, Oct 30, 2023	90.68	91.47	89.15	91.36
4518	NYSE	CFR	Fri, Oct 27, 2023	92.65	92.65	87.20	89.67
4517	NYSE	CFR	Thu, Oct 26, 2023	84.86	93.50	84.86	92.09
4516	NYSE	CFR	Wed, Oct 25, 2023	84.22	84.45	82.25	83.66
4515	NYSE	CFR	Tue, Oct 24, 2023	84.99	86.00	83.32	84.81
4514	NYSE	CFR	Mon, Oct 23, 2023	85.90	87.30	84.72	84.80
4513	NYSE	CFR	Fri, Oct 20, 2023	91.06	91.06	86.08	86.10
4512	NYSE	CFR	Thu, Oct 19, 2023	91.66	93.19	90.65	91.35
4511	NYSE	CFR	Wed, Oct 18, 2023	93.20	93.40	91.29	91.53
4510	NYSE	CFR	Tue, Oct 17, 2023	92.30	95.85	92.30	94.07
4509	NYSE	CFR	Mon, Oct 16, 2023	91.89	93.10	91.63	92.83
4508	NYSE	CFR	Fri, Oct 13, 2023	92.58	92.78	89.94	90.45
4507	NYSE	CFR	Thu, Oct 12, 2023	92.54	92.54	90.90	91.62
4506	NYSE	CFR	Wed, Oct 11, 2023	92.04	93.08	91.27	92.35
4505	NYSE	CFR	Tue, Oct 10, 2023	90.39	92.07	90.39	91.67
4504	NYSE	CFR	Mon, Oct 9, 2023	89.51	90.81	89.47	90.57
4503	NYSE	CFR	Fri, Oct 6, 2023	89.36	91.29	89.16	90.36
4502	NYSE	CFR	Thu, Oct 5, 2023	88.85	90.55	88.85	90.21
4501	NYSE	CFR	Wed, Oct 4, 2023	87.97	89.11	87.15	89.07
4500	NYSE	CFR	Tue, Oct 3, 2023	88.17	89.02	87.10	87.89
4499	NYSE	CFR	Mon, Oct 2, 2023	91.00	91.36	88.98	89.57
4498	NYSE	CFR	Fri, Sep 29, 2023	91.77	92.89	90.95	91.21
4497	NYSE	CFR	Thu, Sep 28, 2023	88.15	91.08	88.15	90.61
4496	NYSE	CFR	Wed, Sep 27, 2023	89.57	89.84	88.07	88.62
4495	NYSE	CFR	Tue, Sep 26, 2023	91.26	91.98	89.65	89.71
4494	NYSE	CFR	Mon, Sep 25, 2023	89.55	91.78	89.45	91.77
4493	NYSE	CFR	Fri, Sep 22, 2023	91.24	91.29	89.76	90.03
4492	NYSE	CFR	Thu, Sep 21, 2023	92.50	92.68	90.91	90.93
4491	NYSE	CFR	Wed, Sep 20, 2023	94.44	95.11	93.01	93.19
4490	NYSE	CFR	Tue, Sep 19, 2023	94.25	95.03	93.11	93.91
4489	NYSE	CFR	Mon, Sep 18, 2023	95.68	95.68	94.16	94.34
4488	NYSE	CFR	Fri, Sep 15, 2023	95.29	96.79	95.29	96.02
4487	NYSE	CFR	Thu, Sep 14, 2023	96.00	97.19	95.74	96.11
4486	NYSE	CFR	Wed, Sep 13, 2023	96.05	96.05	93.99	94.96
4485	NYSE	CFR	Tue, Sep 12, 2023	93.73	95.76	93.51	95.65
4484	NYSE	CFR	Mon, Sep 11, 2023	93.48	94.94	93.30	93.50
4483	NYSE	CFR	Fri, Sep 8, 2023	91.90	93.10	90.71	92.70
4482	NYSE	CFR	Thu, Sep 7, 2023	92.80	93.45	91.33	91.43
4481	NYSE	CFR	Wed, Sep 6, 2023	94.71	95.46	92.55	93.27
4480	NYSE	CFR	Tue, Sep 5, 2023	94.73	95.57	93.69	94.93
4479	NYSE	CFR	Fri, Sep 1, 2023	95.32	96.13	94.98	95.74
4478	NYSE	CFR	Thu, Aug 31, 2023	94.67	95.65	94.25	94.53
4477	NYSE	CFR	Wed, Aug 30, 2023	95.53	96.16	94.48	94.77
4476	NYSE	CFR	Tue, Aug 29, 2023	95.50	96.70	95.25	95.71
4475	NYSE	CFR	Mon, Aug 28, 2023	95.65	96.58	95.11	95.92
4474	NYSE	CFR	Fri, Aug 25, 2023	97.08	97.49	94.03	95.16
4473	NYSE	CFR	Thu, Aug 24, 2023	95.61	97.37	94.39	95.16
4472	NYSE	CFR	Wed, Aug 23, 2023	94.55	96.26	94.14	96.15
4471	NYSE	CFR	Tue, Aug 22, 2023	95.19	95.95	93.85	94.96
4470	NYSE	CFR	Mon, Aug 21, 2023	97.63	98.03	95.00	95.55
4469	NYSE	CFR	Fri, Aug 18, 2023	96.80	98.19	96.63	96.97
4468	NYSE	CFR	Thu, Aug 17, 2023	98.06	98.60	97.20	97.83
4467	NYSE	CFR	Wed, Aug 16, 2023	98.38	99.31	97.59	97.71
4466	NYSE	CFR	Tue, Aug 15, 2023	100.46	100.69	98.16	98.70
4465	NYSE	CFR	Mon, Aug 14, 2023	103.91	103.91	101.70	101.98
4464	NYSE	CFR	Fri, Aug 11, 2023	104.76	105.34	104.29	104.83
4463	NYSE	CFR	Thu, Aug 10, 2023	105.46	106.40	104.27	105.07
4462	NYSE	CFR	Wed, Aug 9, 2023	106.39	106.57	104.98	105.16
4461	NYSE	CFR	Tue, Aug 8, 2023	105.28	106.66	103.08	106.39
4460	NYSE	CFR	Mon, Aug 7, 2023	107.97	109.74	107.49	109.48
4459	NYSE	CFR	Fri, Aug 4, 2023	106.63	109.39	106.63	107.81
4458	NYSE	CFR	Thu, Aug 3, 2023	107.69	108.57	106.45	108.22
4457	NYSE	CFR	Wed, Aug 2, 2023	105.86	108.35	105.66	108.02
4456	NYSE	CFR	Tue, Aug 1, 2023	108.51	108.51	105.29	107.65
4455	NYSE	CFR	Mon, Jul 31, 2023	106.34	108.80	106.25	108.58
4454	NYSE	CFR	Fri, Jul 28, 2023	107.58	108.27	104.01	106.26
4453	NYSE	CFR	Thu, Jul 27, 2023	120.31	120.31	105.48	107.22
4452	NYSE	CFR	Wed, Jul 26, 2023	115.81	117.74	114.81	115.99
4451	NYSE	CFR	Tue, Jul 25, 2023	116.39	117.53	114.27	114.47
4450	NYSE	CFR	Mon, Jul 24, 2023	114.41	117.08	114.39	116.39
4449	NYSE	CFR	Fri, Jul 21, 2023	116.25	116.28	113.69	114.40
4448	NYSE	CFR	Thu, Jul 20, 2023	114.83	115.28	112.48	115.24
4447	NYSE	CFR	Wed, Jul 19, 2023	113.19	115.04	112.04	114.80
4446	NYSE	CFR	Tue, Jul 18, 2023	110.03	114.24	109.33	113.05
4445	NYSE	CFR	Mon, Jul 17, 2023	108.59	110.71	108.20	110.13
4444	NYSE	CFR	Fri, Jul 14, 2023	112.70	112.70	107.63	108.50
4443	NYSE	CFR	Thu, Jul 13, 2023	111.83	113.18	110.38	111.53
4442	NYSE	CFR	Wed, Jul 12, 2023	112.23	112.84	110.10	110.96
4441	NYSE	CFR	Tue, Jul 11, 2023	108.84	110.49	108.14	110.07
4440	NYSE	CFR	Mon, Jul 10, 2023	106.72	109.55	106.72	108.88
4439	NYSE	CFR	Fri, Jul 7, 2023	106.11	108.87	105.87	107.60
4438	NYSE	CFR	Thu, Jul 6, 2023	106.44	107.54	104.52	107.34
4437	NYSE	CFR	Wed, Jul 5, 2023	108.94	109.92	107.31	107.85
4436	NYSE	CFR	Mon, Jul 3, 2023	108.06	110.88	108.06	110.13
4435	NYSE	CFR	Fri, Jun 30, 2023	108.37	108.50	107.25	107.53
4434	NYSE	CFR	Thu, Jun 29, 2023	106.72	108.29	106.15	108.04
4433	NYSE	CFR	Wed, Jun 28, 2023	104.88	104.88	102.87	103.96
4432	NYSE	CFR	Tue, Jun 27, 2023	105.17	106.32	103.62	105.19
4431	NYSE	CFR	Mon, Jun 26, 2023	103.99	106.00	103.99	104.60
4430	NYSE	CFR	Fri, Jun 23, 2023	104.10	105.38	103.15	103.57
4429	NYSE	CFR	Thu, Jun 22, 2023	108.72	108.72	104.49	105.23
4428	NYSE	CFR	Wed, Jun 21, 2023	110.40	111.79	108.66	108.87
4427	NYSE	CFR	Tue, Jun 20, 2023	111.76	112.52	110.05	110.89
4426	NYSE	CFR	Fri, Jun 16, 2023	114.16	114.16	110.63	111.71
4425	NYSE	CFR	Thu, Jun 15, 2023	108.87	113.72	108.00	113.27
4424	NYSE	CFR	Wed, Jun 14, 2023	111.12	112.17	107.82	109.66
4423	NYSE	CFR	Tue, Jun 13, 2023	108.48	111.46	107.38	111.09
4422	NYSE	CFR	Mon, Jun 12, 2023	109.63	111.63	107.42	108.52
4421	NYSE	CFR	Fri, Jun 9, 2023	109.55	110.38	108.76	109.57
4420	NYSE	CFR	Thu, Jun 8, 2023	109.68	110.43	107.39	110.06
4419	NYSE	CFR	Wed, Jun 7, 2023	110.01	111.55	108.57	110.34
4418	NYSE	CFR	Tue, Jun 6, 2023	105.46	110.69	105.46	109.00
4417	NYSE	CFR	Mon, Jun 5, 2023	105.80	107.07	103.43	106.91
4416	NYSE	CFR	Fri, Jun 2, 2023	103.85	107.51	103.62	106.91
4415	NYSE	CFR	Thu, Jun 1, 2023	101.33	103.08	99.11	102.23
4414	NYSE	CFR	Wed, May 31, 2023	103.28	103.94	99.29	100.20
4413	NYSE	CFR	Tue, May 30, 2023	104.68	105.99	103.73	104.30
4412	NYSE	CFR	Fri, May 26, 2023	104.50	105.53	102.64	104.39
4411	NYSE	CFR	Thu, May 25, 2023	102.22	105.33	102.22	104.60
4410	NYSE	CFR	Wed, May 24, 2023	103.12	103.71	101.85	103.00
4409	NYSE	CFR	Tue, May 23, 2023	103.98	107.22	102.98	104.13
4408	NYSE	CFR	Mon, May 22, 2023	102.41	104.70	101.41	103.99
4407	NYSE	CFR	Fri, May 19, 2023	103.36	103.61	99.98	101.35
4406	NYSE	CFR	Thu, May 18, 2023	103.45	103.61	101.29	102.98
4405	NYSE	CFR	Wed, May 17, 2023	97.96	103.92	97.96	103.47
4404	NYSE	CFR	Tue, May 16, 2023	100.23	100.23	96.25	96.25
4403	NYSE	CFR	Mon, May 15, 2023	96.77	100.35	96.77	99.63
4402	NYSE	CFR	Fri, May 12, 2023	96.75	97.47	95.07	97.36
4401	NYSE	CFR	Thu, May 11, 2023	95.30	97.04	94.72	95.67
4400	NYSE	CFR	Wed, May 10, 2023	97.60	97.84	95.24	96.97
4399	NYSE	CFR	Tue, May 9, 2023	96.71	97.25	94.91	96.10
4398	NYSE	CFR	Mon, May 8, 2023	104.31	104.31	97.49	97.50
4397	NYSE	CFR	Fri, May 5, 2023	100.03	102.33	98.68	102.17
4396	NYSE	CFR	Thu, May 4, 2023	96.35	98.37	92.55	93.42
4395	NYSE	CFR	Wed, May 3, 2023	102.34	103.98	98.33	98.87
4394	NYSE	CFR	Tue, May 2, 2023	106.27	106.75	100.49	101.89
4393	NYSE	CFR	Mon, May 1, 2023	110.10	111.64	106.75	107.20
4392	NYSE	CFR	Fri, Apr 28, 2023	109.18	113.67	109.18	110.25
4391	NYSE	CFR	Thu, Apr 27, 2023	105.52	111.04	104.75	110.27
4390	NYSE	CFR	Wed, Apr 26, 2023	100.96	104.54	100.86	103.47
4389	NYSE	CFR	Tue, Apr 25, 2023	101.56	102.46	100.04	100.98
4388	NYSE	CFR	Mon, Apr 24, 2023	103.18	104.53	102.87	103.10
4387	NYSE	CFR	Fri, Apr 21, 2023	105.67	105.76	103.28	103.64
4386	NYSE	CFR	Thu, Apr 20, 2023	107.18	108.50	104.81	105.67
4385	NYSE	CFR	Wed, Apr 19, 2023	105.90	109.19	105.14	109.09
4384	NYSE	CFR	Tue, Apr 18, 2023	107.46	107.46	104.19	105.04
4383	NYSE	CFR	Mon, Apr 17, 2023	105.25	107.36	104.04	107.24
4382	NYSE	CFR	Fri, Apr 14, 2023	106.86	107.45	103.94	105.18
4381	NYSE	CFR	Thu, Apr 13, 2023	103.86	105.41	103.00	104.95
4380	NYSE	CFR	Wed, Apr 12, 2023	105.33	105.90	103.53	103.82
4379	NYSE	CFR	Tue, Apr 11, 2023	104.54	105.70	103.53	104.79
4378	NYSE	CFR	Mon, Apr 10, 2023	102.34	104.38	102.24	103.69
4377	NYSE	CFR	Thu, Apr 6, 2023	101.98	103.24	101.70	103.20
4376	NYSE	CFR	Wed, Apr 5, 2023	101.20	103.17	100.77	101.58
4375	NYSE	CFR	Tue, Apr 4, 2023	105.20	105.84	101.66	102.95
4374	NYSE	CFR	Mon, Apr 3, 2023	105.35	107.15	103.89	104.91
4373	NYSE	CFR	Fri, Mar 31, 2023	104.85	105.80	103.47	105.34
4372	NYSE	CFR	Thu, Mar 30, 2023	105.45	105.88	103.36	103.71
4371	NYSE	CFR	Wed, Mar 29, 2023	104.28	104.64	103.30	104.19
4370	NYSE	CFR	Tue, Mar 28, 2023	101.71	103.59	101.71	103.10
4369	NYSE	CFR	Mon, Mar 27, 2023	103.40	104.25	101.41	102.74
4368	NYSE	CFR	Fri, Mar 24, 2023	96.22	101.19	95.75	100.07
4367	NYSE	CFR	Thu, Mar 23, 2023	101.76	102.22	97.78	97.86
4366	NYSE	CFR	Wed, Mar 22, 2023	107.50	107.50	100.84	101.03
4365	NYSE	CFR	Tue, Mar 21, 2023	108.54	110.46	106.43	107.37
4364	NYSE	CFR	Mon, Mar 20, 2023	106.96	107.73	103.40	104.73
4363	NYSE	CFR	Fri, Mar 17, 2023	106.91	107.13	101.87	104.83
4362	NYSE	CFR	Thu, Mar 16, 2023	104.85	111.87	104.28	108.58
4361	NYSE	CFR	Wed, Mar 15, 2023	107.47	108.85	105.58	106.59
4360	NYSE	CFR	Tue, Mar 14, 2023	114.06	115.50	110.82	111.52
4359	NYSE	CFR	Mon, Mar 13, 2023	107.76	111.44	103.01	103.75
4358	NYSE	CFR	Fri, Mar 10, 2023	117.40	121.29	114.00	118.75
4357	NYSE	CFR	Thu, Mar 9, 2023	125.31	125.31	119.66	120.05
4356	NYSE	CFR	Wed, Mar 8, 2023	127.33	128.39	125.69	126.54
4355	NYSE	CFR	Tue, Mar 7, 2023	129.75	130.71	126.39	127.72
4354	NYSE	CFR	Mon, Mar 6, 2023	131.99	132.82	130.05	130.37
4353	NYSE	CFR	Fri, Mar 3, 2023	132.05	132.39	130.79	132.23
4352	NYSE	CFR	Thu, Mar 2, 2023	132.22	132.75	129.29	131.52
4351	NYSE	CFR	Wed, Mar 1, 2023	130.90	133.14	130.14	133.00
4350	NYSE	CFR	Tue, Feb 28, 2023	132.25	134.33	131.80	131.82
4349	NYSE	CFR	Mon, Feb 27, 2023	131.51	133.00	130.94	131.70
4348	NYSE	CFR	Fri, Feb 24, 2023	128.24	131.75	127.65	130.71
4347	NYSE	CFR	Thu, Feb 23, 2023	127.96	129.02	126.22	128.69
4346	NYSE	CFR	Wed, Feb 22, 2023	128.72	128.95	126.84	127.21
4345	NYSE	CFR	Tue, Feb 21, 2023	129.64	130.43	127.14	128.69
4344	NYSE	CFR	Fri, Feb 17, 2023	129.66	132.21	129.38	131.30
4343	NYSE	CFR	Thu, Feb 16, 2023	130.61	131.68	129.37	129.40
4342	NYSE	CFR	Wed, Feb 15, 2023	129.98	132.73	129.91	131.60
4341	NYSE	CFR	Tue, Feb 14, 2023	131.84	132.46	129.64	130.63
4340	NYSE	CFR	Mon, Feb 13, 2023	131.57	132.35	131.17	131.83
4339	NYSE	CFR	Fri, Feb 10, 2023	132.60	132.73	131.01	131.70
4338	NYSE	CFR	Thu, Feb 9, 2023	132.60	133.71	132.00	132.02
4337	NYSE	CFR	Wed, Feb 8, 2023	132.46	133.82	131.15	132.51
4336	NYSE	CFR	Tue, Feb 7, 2023	130.64	133.29	129.73	133.18
4335	NYSE	CFR	Mon, Feb 6, 2023	128.68	131.36	128.68	131.32
4334	NYSE	CFR	Fri, Feb 3, 2023	127.83	131.31	127.70	129.22
4333	NYSE	CFR	Thu, Feb 2, 2023	129.25	129.43	126.77	127.60
4332	NYSE	CFR	Wed, Feb 1, 2023	128.59	130.80	127.75	129.23
4331	NYSE	CFR	Tue, Jan 31, 2023	126.84	130.28	126.08	130.28
4330	NYSE	CFR	Mon, Jan 30, 2023	127.62	128.58	125.81	126.33
4329	NYSE	CFR	Fri, Jan 27, 2023	130.31	132.28	126.06	127.45
4328	NYSE	CFR	Thu, Jan 26, 2023	133.94	139.33	123.69	132.16
4327	NYSE	CFR	Wed, Jan 25, 2023	136.09	136.95	133.96	136.01
4326	NYSE	CFR	Tue, Jan 24, 2023	135.35	137.51	134.17	136.35
4325	NYSE	CFR	Mon, Jan 23, 2023	134.34	136.88	134.13	136.40
4324	NYSE	CFR	Fri, Jan 20, 2023	131.60	134.03	130.99	133.79
4323	NYSE	CFR	Thu, Jan 19, 2023	129.69	132.35	128.52	131.10
4322	NYSE	CFR	Wed, Jan 18, 2023	135.79	135.79	130.20	130.28
4321	NYSE	CFR	Tue, Jan 17, 2023	136.55	136.74	134.39	136.57
4320	NYSE	CFR	Fri, Jan 13, 2023	134.22	137.46	132.74	137.09
4319	NYSE	CFR	Thu, Jan 12, 2023	133.47	136.49	132.82	134.97
4318	NYSE	CFR	Wed, Jan 11, 2023	132.48	133.46	131.77	132.80
4317	NYSE	CFR	Tue, Jan 10, 2023	132.07	132.67	130.60	132.20
4316	NYSE	CFR	Mon, Jan 9, 2023	134.53	134.53	131.32	131.68
4315	NYSE	CFR	Fri, Jan 6, 2023	132.91	135.22	132.91	134.74
4314	NYSE	CFR	Thu, Jan 5, 2023	130.94	132.16	129.78	132.08
4313	NYSE	CFR	Wed, Jan 4, 2023	130.84	132.60	130.19	131.03
4312	NYSE	CFR	Tue, Jan 3, 2023	133.45	134.04	129.26	130.24
4311	NYSE	CFR	Fri, Dec 30, 2022	133.90	134.55	132.88	133.70
4310	NYSE	CFR	Thu, Dec 29, 2022	132.31	134.28	131.93	133.97
4309	NYSE	CFR	Wed, Dec 28, 2022	132.19	133.05	131.58	132.10
4308	NYSE	CFR	Tue, Dec 27, 2022	132.22	132.39	130.86	131.83
4307	NYSE	CFR	Fri, Dec 23, 2022	130.69	132.46	130.69	131.74
4306	NYSE	CFR	Thu, Dec 22, 2022	130.07	130.76	128.37	130.51
4305	NYSE	CFR	Wed, Dec 21, 2022	129.43	130.96	129.43	130.30
4304	NYSE	CFR	Tue, Dec 20, 2022	127.37	128.77	126.37	127.94
4303	NYSE	CFR	Mon, Dec 19, 2022	126.01	127.78	124.77	126.71
4302	NYSE	CFR	Fri, Dec 16, 2022	127.77	128.91	125.31	125.74
4301	NYSE	CFR	Thu, Dec 15, 2022	129.65	130.81	127.57	128.22
4300	NYSE	CFR	Wed, Dec 14, 2022	130.92	132.32	129.66	130.77
4299	NYSE	CFR	Tue, Dec 13, 2022	138.38	139.76	129.37	130.54
4298	NYSE	CFR	Mon, Dec 12, 2022	137.74	138.81	136.73	137.27
4297	NYSE	CFR	Fri, Dec 9, 2022	137.16	138.38	136.79	136.90
4296	NYSE	CFR	Thu, Dec 8, 2022	137.79	138.05	135.82	137.72
4295	NYSE	CFR	Wed, Dec 7, 2022	138.04	138.51	136.64	137.37
4294	NYSE	CFR	Tue, Dec 6, 2022	137.84	139.34	136.87	138.30
4293	NYSE	CFR	Mon, Dec 5, 2022	141.36	141.36	136.51	137.93
4292	NYSE	CFR	Fri, Dec 2, 2022	140.95	141.96	140.17	141.45
4291	NYSE	CFR	Thu, Dec 1, 2022	145.57	145.68	141.10	141.13
4290	NYSE	CFR	Wed, Nov 30, 2022	145.13	145.78	142.76	145.07
4289	NYSE	CFR	Tue, Nov 29, 2022	145.75	146.23	144.44	145.36
4288	NYSE	CFR	Mon, Nov 28, 2022	146.93	147.48	145.65	145.43
4287	NYSE	CFR	Fri, Nov 25, 2022	146.57	147.95	146.23	147.95
4286	NYSE	CFR	Wed, Nov 23, 2022	147.68	148.32	145.86	146.06
4285	NYSE	CFR	Tue, Nov 22, 2022	146.96	148.41	146.50	148.01
4284	NYSE	CFR	Mon, Nov 21, 2022	145.38	147.44	145.33	145.75
4283	NYSE	CFR	Fri, Nov 18, 2022	145.57	146.23	143.15	145.11
4282	NYSE	CFR	Thu, Nov 17, 2022	143.56	145.11	142.57	143.98
4281	NYSE	CFR	Wed, Nov 16, 2022	146.12	146.63	144.45	144.70
4280	NYSE	CFR	Tue, Nov 15, 2022	146.67	148.11	144.39	145.72
4279	NYSE	CFR	Mon, Nov 14, 2022	145.72	147.48	144.53	145.48
4278	NYSE	CFR	Fri, Nov 11, 2022	155.54	155.86	144.70	145.71
4277	NYSE	CFR	Thu, Nov 10, 2022	159.13	160.08	153.96	155.11
4276	NYSE	CFR	Wed, Nov 9, 2022	157.12	158.29	155.76	155.91
4275	NYSE	CFR	Tue, Nov 8, 2022	157.97	160.60	156.74	158.60
4274	NYSE	CFR	Mon, Nov 7, 2022	157.65	158.53	156.50	158.30
4273	NYSE	CFR	Fri, Nov 4, 2022	156.58	158.30	155.34	156.61
4272	NYSE	CFR	Thu, Nov 3, 2022	153.53	155.87	151.41	154.75
4271	NYSE	CFR	Wed, Nov 2, 2022	156.43	158.92	155.08	155.70
4270	NYSE	CFR	Tue, Nov 1, 2022	155.81	157.01	154.84	156.53
4269	NYSE	CFR	Mon, Oct 31, 2022	155.21	156.66	154.44	155.05
4268	NYSE	CFR	Fri, Oct 28, 2022	150.00	155.45	147.72	155.21
4267	NYSE	CFR	Thu, Oct 27, 2022	143.50	149.60	143.50	148.16
4266	NYSE	CFR	Wed, Oct 26, 2022	143.64	144.53	141.85	141.92
4265	NYSE	CFR	Tue, Oct 25, 2022	140.28	143.37	140.12	143.06
4264	NYSE	CFR	Mon, Oct 24, 2022	142.77	143.89	141.03	141.35
4263	NYSE	CFR	Fri, Oct 21, 2022	140.81	143.02	139.98	142.08
4262	NYSE	CFR	Thu, Oct 20, 2022	145.32	145.95	139.81	140.71
4261	NYSE	CFR	Wed, Oct 19, 2022	147.78	148.98	143.84	145.07
4260	NYSE	CFR	Tue, Oct 18, 2022	148.34	149.73	146.76	148.49
4259	NYSE	CFR	Mon, Oct 17, 2022	146.52	147.87	145.41	146.33
4258	NYSE	CFR	Fri, Oct 14, 2022	145.55	147.22	143.99	144.46
4257	NYSE	CFR	Thu, Oct 13, 2022	136.49	145.20	135.30	144.78
4256	NYSE	CFR	Wed, Oct 12, 2022	138.64	139.52	136.43	138.07
4255	NYSE	CFR	Tue, Oct 11, 2022	138.09	140.66	137.10	138.25
4254	NYSE	CFR	Mon, Oct 10, 2022	138.84	140.30	137.27	138.62
4253	NYSE	CFR	Fri, Oct 7, 2022	139.56	139.56	137.06	138.47
4252	NYSE	CFR	Thu, Oct 6, 2022	139.87	140.82	138.97	139.81
4251	NYSE	CFR	Wed, Oct 5, 2022	139.11	140.89	138.59	140.58
4250	NYSE	CFR	Tue, Oct 4, 2022	137.35	141.00	137.35	140.85
4249	NYSE	CFR	Mon, Oct 3, 2022	134.16	136.18	132.87	135.53
4248	NYSE	CFR	Fri, Sep 30, 2022	134.09	135.45	131.99	132.22
4247	NYSE	CFR	Thu, Sep 29, 2022	133.34	133.92	131.25	133.72
4246	NYSE	CFR	Wed, Sep 28, 2022	133.39	135.81	133.05	134.81
4245	NYSE	CFR	Tue, Sep 27, 2022	136.21	137.22	132.11	133.17
4244	NYSE	CFR	Mon, Sep 26, 2022	135.63	137.55	135.00	135.47
4243	NYSE	CFR	Fri, Sep 23, 2022	136.94	137.73	133.90	136.20
4242	NYSE	CFR	Thu, Sep 22, 2022	140.57	140.57	137.21	138.54
4241	NYSE	CFR	Wed, Sep 21, 2022	140.86	143.09	139.85	140.00
4240	NYSE	CFR	Tue, Sep 20, 2022	140.20	141.63	139.26	140.38
4239	NYSE	CFR	Mon, Sep 19, 2022	136.13	141.35	136.13	141.22
4238	NYSE	CFR	Fri, Sep 16, 2022	140.49	140.49	137.80	138.25
4237	NYSE	CFR	Thu, Sep 15, 2022	140.89	143.41	140.89	141.65
4236	NYSE	CFR	Wed, Sep 14, 2022	139.60	141.39	138.52	141.31
4235	NYSE	CFR	Tue, Sep 13, 2022	139.74	141.00	137.71	138.60
4234	NYSE	CFR	Mon, Sep 12, 2022	141.82	143.33	141.16	142.16
4233	NYSE	CFR	Fri, Sep 9, 2022	141.12	142.83	140.48	141.22
4232	NYSE	CFR	Thu, Sep 8, 2022	135.45	141.38	135.45	140.71
4231	NYSE	CFR	Wed, Sep 7, 2022	132.19	137.11	132.03	136.68
4230	NYSE	CFR	Tue, Sep 6, 2022	133.81	135.18	131.73	132.87
4229	NYSE	CFR	Fri, Sep 2, 2022	132.52	134.28	130.59	131.25
4228	NYSE	CFR	Thu, Sep 1, 2022	130.11	131.28	128.35	131.27
4227	NYSE	CFR	Wed, Aug 31, 2022	131.37	131.44	129.81	129.96
4226	NYSE	CFR	Tue, Aug 30, 2022	130.85	130.87	129.03	130.63
4225	NYSE	CFR	Mon, Aug 29, 2022	130.67	131.71	129.09	129.94
4224	NYSE	CFR	Fri, Aug 26, 2022	134.40	134.52	131.22	131.48
4223	NYSE	CFR	Thu, Aug 25, 2022	134.22	135.76	133.48	134.41
4222	NYSE	CFR	Wed, Aug 24, 2022	134.28	134.94	133.69	134.30
4221	NYSE	CFR	Tue, Aug 23, 2022	135.13	136.48	134.40	135.06
4220	NYSE	CFR	Mon, Aug 22, 2022	136.46	136.56	135.12	135.67
4219	NYSE	CFR	Fri, Aug 19, 2022	138.56	138.96	137.03	138.12
4218	NYSE	CFR	Thu, Aug 18, 2022	139.61	139.77	138.32	139.43
4217	NYSE	CFR	Wed, Aug 17, 2022	138.69	139.73	137.89	139.07
4216	NYSE	CFR	Tue, Aug 16, 2022	138.63	140.35	137.86	139.98
4215	NYSE	CFR	Mon, Aug 15, 2022	136.12	138.39	135.50	138.09
4214	NYSE	CFR	Fri, Aug 12, 2022	135.50	136.50	134.40	136.49
4213	NYSE	CFR	Thu, Aug 11, 2022	134.42	134.69	133.05	134.31
4212	NYSE	CFR	Wed, Aug 10, 2022	133.20	134.36	132.89	133.43
4211	NYSE	CFR	Tue, Aug 9, 2022	130.45	132.09	129.13	132.06
4210	NYSE	CFR	Mon, Aug 8, 2022	132.29	133.24	131.18	131.26
4209	NYSE	CFR	Fri, Aug 5, 2022	127.37	131.79	127.37	131.57
4208	NYSE	CFR	Thu, Aug 4, 2022	130.90	130.90	127.37	127.75
4207	NYSE	CFR	Wed, Aug 3, 2022	130.47	131.66	129.47	131.05
4206	NYSE	CFR	Tue, Aug 2, 2022	130.89	131.94	129.03	129.63
4205	NYSE	CFR	Mon, Aug 1, 2022	130.95	131.90	129.34	131.04
4204	NYSE	CFR	Fri, Jul 29, 2022	130.27	131.94	129.86	130.40
4203	NYSE	CFR	Thu, Jul 28, 2022	128.06	130.30	126.17	128.55
4202	NYSE	CFR	Wed, Jul 27, 2022	127.30	129.47	127.27	129.00
4201	NYSE	CFR	Tue, Jul 26, 2022	126.68	128.77	126.59	127.60
4200	NYSE	CFR	Mon, Jul 25, 2022	124.99	127.45	124.48	127.21
4199	NYSE	CFR	Fri, Jul 22, 2022	124.16	125.36	123.11	124.19
4198	NYSE	CFR	Thu, Jul 21, 2022	123.08	124.84	122.57	124.82
4197	NYSE	CFR	Wed, Jul 20, 2022	121.76	124.41	121.72	123.97
4196	NYSE	CFR	Tue, Jul 19, 2022	121.34	123.77	121.34	122.88
4195	NYSE	CFR	Mon, Jul 18, 2022	121.18	122.29	119.48	119.81
4194	NYSE	CFR	Fri, Jul 15, 2022	117.69	120.95	116.68	119.70
4193	NYSE	CFR	Thu, Jul 14, 2022	114.47	116.57	114.10	116.18
4192	NYSE	CFR	Wed, Jul 13, 2022	117.43	117.95	115.59	117.25
4191	NYSE	CFR	Tue, Jul 12, 2022	115.41	119.19	115.41	117.16
4190	NYSE	CFR	Mon, Jul 11, 2022	116.26	117.36	115.98	116.53
4189	NYSE	CFR	Fri, Jul 8, 2022	119.02	119.06	117.47	118.18
4188	NYSE	CFR	Thu, Jul 7, 2022	117.54	118.64	117.54	118.28
4187	NYSE	CFR	Wed, Jul 6, 2022	116.85	117.89	115.26	116.74
4186	NYSE	CFR	Tue, Jul 5, 2022	115.88	117.96	115.13	117.90
4185	NYSE	CFR	Fri, Jul 1, 2022	115.48	118.47	114.84	118.23
4184	NYSE	CFR	Thu, Jun 30, 2022	115.35	117.89	114.36	116.45
4183	NYSE	CFR	Wed, Jun 29, 2022	118.92	119.24	117.08	117.59
4182	NYSE	CFR	Tue, Jun 28, 2022	119.88	120.61	117.96	118.05
4181	NYSE	CFR	Mon, Jun 27, 2022	119.35	120.00	117.53	118.81
4180	NYSE	CFR	Fri, Jun 24, 2022	114.99	118.87	114.92	118.44
4179	NYSE	CFR	Thu, Jun 23, 2022	118.57	118.57	112.67	114.40
4178	NYSE	CFR	Wed, Jun 22, 2022	116.95	119.18	116.54	118.48
4177	NYSE	CFR	Tue, Jun 21, 2022	119.86	119.86	117.87	118.23
4176	NYSE	CFR	Fri, Jun 17, 2022	118.16	120.00	117.00	117.41
4175	NYSE	CFR	Thu, Jun 16, 2022	117.31	117.82	114.88	117.03
4174	NYSE	CFR	Wed, Jun 15, 2022	118.10	121.46	117.50	119.31
4173	NYSE	CFR	Tue, Jun 14, 2022	114.82	116.18	114.22	115.73
4172	NYSE	CFR	Mon, Jun 13, 2022	113.89	115.45	112.83	114.18
4171	NYSE	CFR	Fri, Jun 10, 2022	117.80	119.00	116.35	116.74
4170	NYSE	CFR	Thu, Jun 9, 2022	124.79	125.03	120.82	120.90
4169	NYSE	CFR	Wed, Jun 8, 2022	127.02	127.08	124.54	125.38
4168	NYSE	CFR	Tue, Jun 7, 2022	125.21	127.83	124.95	127.82
4167	NYSE	CFR	Mon, Jun 6, 2022	127.00	128.34	125.48	126.48
4166	NYSE	CFR	Fri, Jun 3, 2022	128.20	128.20	125.56	125.83
4165	NYSE	CFR	Thu, Jun 2, 2022	124.57	129.03	123.89	128.90
4164	NYSE	CFR	Wed, Jun 1, 2022	125.58	125.58	122.21	124.45
4163	NYSE	CFR	Tue, May 31, 2022	125.04	126.14	123.16	124.98
4162	NYSE	CFR	Fri, May 27, 2022	123.57	125.59	123.57	125.53
4161	NYSE	CFR	Thu, May 26, 2022	122.77	124.91	122.77	123.54
4160	NYSE	CFR	Wed, May 25, 2022	118.82	121.67	118.56	121.63
4159	NYSE	CFR	Tue, May 24, 2022	120.08	120.17	117.16	119.30
4158	NYSE	CFR	Mon, May 23, 2022	120.00	121.83	118.55	120.62
4157	NYSE	CFR	Fri, May 20, 2022	119.08	120.11	114.69	117.37
4156	NYSE	CFR	Thu, May 19, 2022	119.38	120.40	117.17	118.34
4155	NYSE	CFR	Wed, May 18, 2022	124.71	124.91	120.44	121.02
4154	NYSE	CFR	Tue, May 17, 2022	124.71	126.20	123.86	125.86
4153	NYSE	CFR	Mon, May 16, 2022	124.13	124.48	121.30	122.18
4152	NYSE	CFR	Fri, May 13, 2022	124.84	125.78	123.06	124.73
4151	NYSE	CFR	Thu, May 12, 2022	122.51	124.22	120.96	123.13
4150	NYSE	CFR	Wed, May 11, 2022	125.72	127.98	122.91	123.17
4149	NYSE	CFR	Tue, May 10, 2022	126.92	128.45	122.99	125.23
4148	NYSE	CFR	Mon, May 9, 2022	129.74	130.89	126.31	126.93
4147	NYSE	CFR	Fri, May 6, 2022	131.00	131.79	129.25	131.46
4146	NYSE	CFR	Thu, May 5, 2022	134.96	134.96	129.40	130.75
4145	NYSE	CFR	Wed, May 4, 2022	133.43	136.91	132.08	136.60
4144	NYSE	CFR	Tue, May 3, 2022	132.05	133.70	130.57	133.07
4143	NYSE	CFR	Mon, May 2, 2022	133.72	133.75	128.77	131.86
4142	NYSE	CFR	Fri, Apr 29, 2022	137.03	137.05	131.67	132.29
4141	NYSE	CFR	Thu, Apr 28, 2022	134.64	137.94	131.06	137.32
4140	NYSE	CFR	Wed, Apr 27, 2022	133.19	135.28	131.93	133.67
4139	NYSE	CFR	Tue, Apr 26, 2022	135.67	136.81	132.02	132.45
4138	NYSE	CFR	Mon, Apr 25, 2022	136.98	137.90	133.69	137.66
4137	NYSE	CFR	Fri, Apr 22, 2022	140.48	141.50	137.69	138.21
4136	NYSE	CFR	Thu, Apr 21, 2022	146.08	147.06	141.37	142.06
4135	NYSE	CFR	Wed, Apr 20, 2022	144.82	146.80	144.20	145.42
4134	NYSE	CFR	Tue, Apr 19, 2022	141.32	143.76	141.07	143.29
4133	NYSE	CFR	Mon, Apr 18, 2022	139.50	140.84	138.83	140.48
4132	NYSE	CFR	Thu, Apr 14, 2022	140.13	141.49	139.41	139.54
4131	NYSE	CFR	Wed, Apr 13, 2022	137.00	140.84	136.84	140.33
4130	NYSE	CFR	Tue, Apr 12, 2022	140.38	142.15	137.08	137.81
4129	NYSE	CFR	Mon, Apr 11, 2022	140.93	143.45	139.98	140.19
4128	NYSE	CFR	Fri, Apr 8, 2022	140.99	142.84	139.47	139.99
4127	NYSE	CFR	Thu, Apr 7, 2022	139.90	140.44	137.35	139.25
4126	NYSE	CFR	Wed, Apr 6, 2022	137.64	139.71	136.08	138.63
4125	NYSE	CFR	Tue, Apr 5, 2022	137.17	139.36	136.39	136.56
4124	NYSE	CFR	Mon, Apr 4, 2022	138.86	139.78	135.69	137.90
4123	NYSE	CFR	Fri, Apr 1, 2022	140.62	141.24	138.43	139.51
4122	NYSE	CFR	Thu, Mar 31, 2022	140.93	143.03	138.34	138.41
4121	NYSE	CFR	Wed, Mar 30, 2022	145.98	145.98	140.35	141.66
4120	NYSE	CFR	Tue, Mar 29, 2022	145.49	147.28	143.07	145.88
4119	NYSE	CFR	Mon, Mar 28, 2022	144.72	144.92	142.00	144.38
4118	NYSE	CFR	Fri, Mar 25, 2022	141.68	145.85	141.68	145.82
4117	NYSE	CFR	Thu, Mar 24, 2022	141.33	142.57	140.20	141.48
4116	NYSE	CFR	Wed, Mar 23, 2022	143.35	143.65	140.03	140.18
4115	NYSE	CFR	Tue, Mar 22, 2022	142.66	145.41	142.50	144.22
4114	NYSE	CFR	Mon, Mar 21, 2022	141.68	142.52	139.71	140.89
4113	NYSE	CFR	Fri, Mar 18, 2022	140.05	141.37	135.63	140.61
4112	NYSE	CFR	Thu, Mar 17, 2022	140.45	140.45	138.41	139.93
4111	NYSE	CFR	Wed, Mar 16, 2022	140.44	142.45	139.16	142.01
4110	NYSE	CFR	Tue, Mar 15, 2022	138.98	139.56	136.85	138.90
4109	NYSE	CFR	Mon, Mar 14, 2022	139.85	141.87	137.30	138.45
4108	NYSE	CFR	Fri, Mar 11, 2022	139.52	140.55	137.90	137.99
4107	NYSE	CFR	Thu, Mar 10, 2022	136.00	138.16	135.98	137.89
4106	NYSE	CFR	Wed, Mar 9, 2022	138.09	139.46	136.94	138.17
4105	NYSE	CFR	Tue, Mar 8, 2022	135.49	137.19	133.00	133.54
4104	NYSE	CFR	Mon, Mar 7, 2022	133.66	136.27	133.14	133.16
4103	NYSE	CFR	Fri, Mar 4, 2022	136.05	136.30	132.67	135.29
4102	NYSE	CFR	Thu, Mar 3, 2022	141.52	142.58	138.61	139.83
4101	NYSE	CFR	Wed, Mar 2, 2022	135.83	143.17	135.83	142.05
4100	NYSE	CFR	Tue, Mar 1, 2022	139.04	139.04	132.50	134.16
4099	NYSE	CFR	Mon, Feb 28, 2022	135.36	140.93	135.36	140.73
4098	NYSE	CFR	Fri, Feb 25, 2022	135.07	140.82	135.07	140.14
4097	NYSE	CFR	Thu, Feb 24, 2022	133.31	135.57	130.43	134.19
4096	NYSE	CFR	Wed, Feb 23, 2022	141.34	142.25	137.32	137.89
4095	NYSE	CFR	Tue, Feb 22, 2022	141.40	142.68	139.31	140.49
4094	NYSE	CFR	Fri, Feb 18, 2022	141.30	143.50	141.17	141.70
4093	NYSE	CFR	Thu, Feb 17, 2022	144.00	144.56	141.38	141.67
4092	NYSE	CFR	Wed, Feb 16, 2022	144.50	146.58	144.50	145.68
4091	NYSE	CFR	Tue, Feb 15, 2022	143.54	146.43	143.37	145.89
4090	NYSE	CFR	Mon, Feb 14, 2022	145.53	145.99	141.61	142.56
4089	NYSE	CFR	Fri, Feb 11, 2022	144.01	147.28	143.32	145.38
4088	NYSE	CFR	Thu, Feb 10, 2022	144.11	147.39	144.00	144.77
4087	NYSE	CFR	Wed, Feb 9, 2022	146.12	147.00	144.59	144.68
4086	NYSE	CFR	Tue, Feb 8, 2022	144.00	146.05	143.17	145.71
4085	NYSE	CFR	Mon, Feb 7, 2022	142.00	143.83	140.55	142.35
4084	NYSE	CFR	Fri, Feb 4, 2022	139.73	142.27	138.37	141.51
4083	NYSE	CFR	Thu, Feb 3, 2022	141.29	142.12	138.40	138.99
4082	NYSE	CFR	Wed, Feb 2, 2022	142.53	142.53	140.37	140.97
4081	NYSE	CFR	Tue, Feb 1, 2022	141.46	142.91	140.06	142.19
4080	NYSE	CFR	Mon, Jan 31, 2022	139.22	141.67	138.00	141.01
4079	NYSE	CFR	Fri, Jan 28, 2022	138.97	140.39	137.02	140.32
4078	NYSE	CFR	Thu, Jan 27, 2022	134.21	137.29	132.56	135.80
4077	NYSE	CFR	Wed, Jan 26, 2022	131.87	133.68	128.82	130.59
4076	NYSE	CFR	Tue, Jan 25, 2022	130.49	132.47	127.18	130.95
4075	NYSE	CFR	Mon, Jan 24, 2022	125.62	132.09	125.14	131.50
4074	NYSE	CFR	Fri, Jan 21, 2022	131.33	134.19	130.64	131.72
4073	NYSE	CFR	Thu, Jan 20, 2022	135.58	137.86	132.68	132.91
4072	NYSE	CFR	Wed, Jan 19, 2022	141.30	141.41	135.76	135.84
4071	NYSE	CFR	Tue, Jan 18, 2022	143.00	143.22	140.16	140.71
4070	NYSE	CFR	Fri, Jan 14, 2022	141.54	143.08	139.73	143.06
4069	NYSE	CFR	Thu, Jan 13, 2022	142.37	143.94	142.05	142.88
4068	NYSE	CFR	Wed, Jan 12, 2022	140.51	143.32	140.49	141.37
4067	NYSE	CFR	Tue, Jan 11, 2022	139.58	140.47	137.20	140.18
4066	NYSE	CFR	Mon, Jan 10, 2022	140.00	140.34	135.25	137.25
4065	NYSE	CFR	Fri, Jan 7, 2022	133.78	135.92	133.11	135.57
4064	NYSE	CFR	Thu, Jan 6, 2022	131.35	133.94	130.12	133.80
4063	NYSE	CFR	Wed, Jan 5, 2022	130.89	133.63	129.15	129.23
4062	NYSE	CFR	Tue, Jan 4, 2022	131.05	132.52	130.46	130.67
4061	NYSE	CFR	Mon, Jan 3, 2022	127.65	129.08	127.09	128.94
4060	NYSE	CFR	Fri, Dec 31, 2021	125.97	126.90	125.61	126.07
4059	NYSE	CFR	Thu, Dec 30, 2021	128.41	129.35	126.38	126.41
4058	NYSE	CFR	Wed, Dec 29, 2021	127.16	128.09	125.85	127.69
4057	NYSE	CFR	Tue, Dec 28, 2021	126.43	127.68	126.43	126.88
4056	NYSE	CFR	Mon, Dec 27, 2021	126.23	126.73	124.28	126.71
4055	NYSE	CFR	Thu, Dec 23, 2021	126.45	127.41	125.21	125.48
4054	NYSE	CFR	Wed, Dec 22, 2021	125.69	126.50	124.73	125.38
4053	NYSE	CFR	Tue, Dec 21, 2021	122.96	125.70	122.67	125.62
4052	NYSE	CFR	Mon, Dec 20, 2021	123.08	123.08	119.48	121.95
4051	NYSE	CFR	Fri, Dec 17, 2021	127.53	127.64	124.15	124.81
4050	NYSE	CFR	Thu, Dec 16, 2021	129.21	130.79	128.05	128.28
4049	NYSE	CFR	Wed, Dec 15, 2021	127.60	128.97	125.77	128.08
4048	NYSE	CFR	Tue, Dec 14, 2021	126.61	128.32	125.99	126.50
4047	NYSE	CFR	Mon, Dec 13, 2021	127.56	129.09	125.77	126.58
4046	NYSE	CFR	Fri, Dec 10, 2021	128.72	129.09	126.32	128.70
4045	NYSE	CFR	Thu, Dec 9, 2021	128.08	129.29	127.44	127.76
4044	NYSE	CFR	Wed, Dec 8, 2021	129.78	130.66	128.77	129.03
4043	NYSE	CFR	Tue, Dec 7, 2021	129.80	131.18	128.74	129.40
4042	NYSE	CFR	Mon, Dec 6, 2021	127.90	130.75	127.19	128.77
4041	NYSE	CFR	Fri, Dec 3, 2021	128.23	128.96	124.22	125.14
4040	NYSE	CFR	Thu, Dec 2, 2021	124.94	128.63	124.15	127.78
4039	NYSE	CFR	Wed, Dec 1, 2021	127.81	129.30	123.53	123.57
4038	NYSE	CFR	Tue, Nov 30, 2021	128.14	128.44	125.37	125.89
4037	NYSE	CFR	Mon, Nov 29, 2021	131.44	131.79	129.03	129.96
4036	NYSE	CFR	Fri, Nov 26, 2021	132.55	133.92	129.87	129.53
4035	NYSE	CFR	Wed, Nov 24, 2021	136.94	137.41	135.55	136.49
4034	NYSE	CFR	Tue, Nov 23, 2021	134.09	136.88	133.90	136.83
4033	NYSE	CFR	Mon, Nov 22, 2021	133.70	135.96	133.14	133.27
4032	NYSE	CFR	Fri, Nov 19, 2021	132.04	132.55	130.33	131.89
4031	NYSE	CFR	Thu, Nov 18, 2021	133.85	134.82	132.47	134.11
4030	NYSE	CFR	Wed, Nov 17, 2021	133.26	134.03	131.74	133.90
4029	NYSE	CFR	Tue, Nov 16, 2021	132.83	134.96	132.61	133.91
4028	NYSE	CFR	Mon, Nov 15, 2021	133.50	133.66	132.56	133.16
4027	NYSE	CFR	Fri, Nov 12, 2021	134.33	134.79	131.89	132.80
4026	NYSE	CFR	Thu, Nov 11, 2021	134.78	135.76	134.26	134.63
4025	NYSE	CFR	Wed, Nov 10, 2021	135.75	136.53	133.98	134.57
4024	NYSE	CFR	Tue, Nov 9, 2021	134.56	135.71	133.88	135.64
4023	NYSE	CFR	Mon, Nov 8, 2021	135.70	136.57	134.30	135.57
4022	NYSE	CFR	Fri, Nov 5, 2021	134.51	135.83	133.77	135.10
4021	NYSE	CFR	Thu, Nov 4, 2021	138.16	138.75	132.60	133.09
4020	NYSE	CFR	Wed, Nov 3, 2021	135.86	139.70	135.54	138.94
4019	NYSE	CFR	Tue, Nov 2, 2021	135.63	137.49	134.92	136.34
4018	NYSE	CFR	Mon, Nov 1, 2021	130.74	135.35	130.74	135.32
4017	NYSE	CFR	Fri, Oct 29, 2021	132.17	132.41	128.69	129.50
4016	NYSE	CFR	Thu, Oct 28, 2021	127.89	131.98	127.74	131.51
4015	NYSE	CFR	Wed, Oct 27, 2021	129.55	129.84	127.70	127.73
4014	NYSE	CFR	Tue, Oct 26, 2021	131.92	132.67	129.83	130.34
4013	NYSE	CFR	Mon, Oct 25, 2021	131.93	132.98	130.99	131.66
4012	NYSE	CFR	Fri, Oct 22, 2021	129.46	131.77	129.46	131.31
4011	NYSE	CFR	Thu, Oct 21, 2021	129.16	129.79	127.89	129.01
4010	NYSE	CFR	Wed, Oct 20, 2021	125.50	129.43	125.50	129.30
4009	NYSE	CFR	Tue, Oct 19, 2021	124.57	126.10	123.30	125.89
4008	NYSE	CFR	Mon, Oct 18, 2021	123.47	124.65	123.27	123.72
4007	NYSE	CFR	Fri, Oct 15, 2021	123.66	124.51	123.27	123.66
4006	NYSE	CFR	Thu, Oct 14, 2021	122.78	123.22	121.46	123.18
4005	NYSE	CFR	Wed, Oct 13, 2021	121.36	122.10	119.21	121.23
4004	NYSE	CFR	Tue, Oct 12, 2021	121.41	122.34	120.90	121.82
4003	NYSE	CFR	Mon, Oct 11, 2021	123.43	123.70	121.73	121.85
4002	NYSE	CFR	Fri, Oct 8, 2021	122.32	123.48	121.42	122.91
4001	NYSE	CFR	Thu, Oct 7, 2021	121.59	123.05	121.55	121.99
4000	NYSE	CFR	Wed, Oct 6, 2021	120.85	121.42	118.73	121.37
3999	NYSE	CFR	Tue, Oct 5, 2021	121.62	122.92	120.61	121.64
3998	NYSE	CFR	Mon, Oct 4, 2021	122.25	123.52	120.42	121.62
3997	NYSE	CFR	Fri, Oct 1, 2021	119.25	122.75	118.67	122.15
3996	NYSE	CFR	Thu, Sep 30, 2021	121.87	121.92	118.53	118.62
3995	NYSE	CFR	Wed, Sep 29, 2021	120.34	121.67	119.77	121.02
3994	NYSE	CFR	Tue, Sep 28, 2021	122.41	123.67	120.48	120.54
3993	NYSE	CFR	Mon, Sep 27, 2021	119.48	123.14	119.48	122.41
3992	NYSE	CFR	Fri, Sep 24, 2021	115.58	119.31	115.58	118.12
3991	NYSE	CFR	Thu, Sep 23, 2021	112.42	116.88	112.42	116.20
3990	NYSE	CFR	Wed, Sep 22, 2021	110.23	112.10	109.42	111.05
3989	NYSE	CFR	Tue, Sep 21, 2021	110.32	110.32	107.99	108.68
3988	NYSE	CFR	Mon, Sep 20, 2021	107.86	109.53	106.66	109.37
3987	NYSE	CFR	Fri, Sep 17, 2021	111.88	112.98	110.94	111.27
3986	NYSE	CFR	Thu, Sep 16, 2021	113.66	114.16	111.24	111.89
3985	NYSE	CFR	Wed, Sep 15, 2021	111.21	114.08	111.21	112.91
3984	NYSE	CFR	Tue, Sep 14, 2021	112.35	112.35	110.35	110.94
3983	NYSE	CFR	Mon, Sep 13, 2021	112.11	112.92	110.92	112.02
3982	NYSE	CFR	Fri, Sep 10, 2021	112.92	113.36	110.87	110.90
3981	NYSE	CFR	Thu, Sep 9, 2021	112.00	113.45	111.92	112.10
3980	NYSE	CFR	Wed, Sep 8, 2021	112.40	113.20	111.80	112.30
3979	NYSE	CFR	Tue, Sep 7, 2021	113.78	114.90	113.08	113.22
3978	NYSE	CFR	Fri, Sep 3, 2021	114.09	116.04	113.11	113.88
3977	NYSE	CFR	Thu, Sep 2, 2021	113.53	114.62	112.92	113.82
3976	NYSE	CFR	Wed, Sep 1, 2021	114.44	114.44	111.98	113.55
3975	NYSE	CFR	Tue, Aug 31, 2021	113.62	114.64	112.98	114.22
3974	NYSE	CFR	Mon, Aug 30, 2021	115.25	115.25	113.04	113.22
3973	NYSE	CFR	Fri, Aug 27, 2021	113.32	116.21	113.14	115.38
3972	NYSE	CFR	Thu, Aug 26, 2021	115.27	116.53	113.39	113.44
3971	NYSE	CFR	Wed, Aug 25, 2021	115.55	116.74	114.83	115.23
3970	NYSE	CFR	Tue, Aug 24, 2021	115.00	115.66	114.15	114.71
3969	NYSE	CFR	Mon, Aug 23, 2021	115.09	115.41	114.30	114.93
3968	NYSE	CFR	Fri, Aug 20, 2021	111.62	114.19	111.62	114.06
3967	NYSE	CFR	Thu, Aug 19, 2021	112.42	113.24	111.13	111.89
3966	NYSE	CFR	Wed, Aug 18, 2021	114.60	115.68	113.26	113.42
3965	NYSE	CFR	Tue, Aug 17, 2021	114.85	115.76	113.76	114.95
3964	NYSE	CFR	Mon, Aug 16, 2021	115.79	116.74	114.85	115.94
3963	NYSE	CFR	Fri, Aug 13, 2021	117.06	117.06	115.20	116.47
3962	NYSE	CFR	Thu, Aug 12, 2021	117.81	117.94	116.34	116.81
3961	NYSE	CFR	Wed, Aug 11, 2021	116.03	117.81	115.11	117.81
3960	NYSE	CFR	Tue, Aug 10, 2021	114.51	116.03	113.99	115.87
3959	NYSE	CFR	Mon, Aug 9, 2021	114.91	116.04	114.14	114.77
3958	NYSE	CFR	Fri, Aug 6, 2021	113.76	116.43	112.87	115.70
3957	NYSE	CFR	Thu, Aug 5, 2021	111.09	112.50	111.04	112.03
3956	NYSE	CFR	Wed, Aug 4, 2021	108.38	111.31	108.38	110.13
3955	NYSE	CFR	Tue, Aug 3, 2021	107.77	110.49	105.94	110.21
3954	NYSE	CFR	Mon, Aug 2, 2021	107.56	110.61	106.57	107.13
3953	NYSE	CFR	Fri, Jul 30, 2021	108.12	109.94	106.67	107.32
3952	NYSE	CFR	Thu, Jul 29, 2021	108.25	109.63	105.84	107.93
3951	NYSE	CFR	Wed, Jul 28, 2021	104.61	107.44	104.02	106.63
3950	NYSE	CFR	Tue, Jul 27, 2021	103.72	105.73	103.65	104.64
3949	NYSE	CFR	Mon, Jul 26, 2021	104.16	105.64	104.16	104.94
3948	NYSE	CFR	Fri, Jul 23, 2021	104.34	104.85	103.12	103.86
3947	NYSE	CFR	Thu, Jul 22, 2021	105.26	105.70	102.59	103.14
3946	NYSE	CFR	Wed, Jul 21, 2021	104.73	106.61	104.73	105.26
3945	NYSE	CFR	Tue, Jul 20, 2021	100.71	105.51	100.71	103.47
3944	NYSE	CFR	Mon, Jul 19, 2021	102.54	103.45	100.35	100.82
3943	NYSE	CFR	Fri, Jul 16, 2021	108.68	108.68	104.99	105.23
3942	NYSE	CFR	Thu, Jul 15, 2021	105.53	108.88	105.53	107.88
3941	NYSE	CFR	Wed, Jul 14, 2021	107.60	108.79	105.25	106.76
3940	NYSE	CFR	Tue, Jul 13, 2021	108.35	108.48	106.50	107.35
3939	NYSE	CFR	Mon, Jul 12, 2021	106.54	109.07	105.82	109.01
3938	NYSE	CFR	Fri, Jul 9, 2021	107.15	108.71	106.51	108.40
3937	NYSE	CFR	Thu, Jul 8, 2021	106.18	106.58	103.99	104.84
3936	NYSE	CFR	Wed, Jul 7, 2021	107.58	109.04	106.87	107.44
3935	NYSE	CFR	Tue, Jul 6, 2021	111.43	111.43	107.65	108.36
3934	NYSE	CFR	Fri, Jul 2, 2021	112.28	112.28	110.93	111.77
3933	NYSE	CFR	Thu, Jul 1, 2021	112.79	113.17	112.11	112.62
3932	NYSE	CFR	Wed, Jun 30, 2021	110.74	112.40	110.74	112.00
3931	NYSE	CFR	Tue, Jun 29, 2021	113.61	114.93	110.79	111.51
3930	NYSE	CFR	Mon, Jun 28, 2021	114.78	115.63	111.84	112.72
3929	NYSE	CFR	Fri, Jun 25, 2021	113.21	116.06	113.21	115.37
3928	NYSE	CFR	Thu, Jun 24, 2021	112.07	113.62	111.24	113.21
3927	NYSE	CFR	Wed, Jun 23, 2021	112.50	113.04	111.43	111.60
3926	NYSE	CFR	Tue, Jun 22, 2021	112.44	112.45	110.38	111.88
3925	NYSE	CFR	Mon, Jun 21, 2021	108.78	112.19	108.78	112.10
3924	NYSE	CFR	Fri, Jun 18, 2021	108.11	109.28	106.80	107.46
3923	NYSE	CFR	Thu, Jun 17, 2021	116.71	116.71	109.51	109.70
3922	NYSE	CFR	Wed, Jun 16, 2021	115.06	117.33	113.60	116.15
3921	NYSE	CFR	Tue, Jun 15, 2021	114.16	116.75	113.88	115.66
3920	NYSE	CFR	Mon, Jun 14, 2021	116.28	116.50	113.40	114.12
3919	NYSE	CFR	Fri, Jun 11, 2021	116.44	117.32	115.80	116.28
3918	NYSE	CFR	Thu, Jun 10, 2021	119.75	119.75	116.00	116.12
3917	NYSE	CFR	Wed, Jun 9, 2021	120.89	120.89	118.41	118.69
3916	NYSE	CFR	Tue, Jun 8, 2021	119.72	121.07	118.41	120.90
3915	NYSE	CFR	Mon, Jun 7, 2021	121.71	122.51	120.31	120.70
3914	NYSE	CFR	Fri, Jun 4, 2021	121.39	122.01	120.91	121.58
3913	NYSE	CFR	Thu, Jun 3, 2021	121.62	122.49	120.82	121.61
3912	NYSE	CFR	Wed, Jun 2, 2021	122.73	123.12	121.16	121.66
3911	NYSE	CFR	Tue, Jun 1, 2021	121.71	122.68	120.77	122.08
3910	NYSE	CFR	Fri, May 28, 2021	120.92	120.92	119.19	120.71
3909	NYSE	CFR	Thu, May 27, 2021	120.68	121.18	119.76	120.61
3908	NYSE	CFR	Wed, May 26, 2021	118.94	120.03	117.90	119.08
3907	NYSE	CFR	Tue, May 25, 2021	121.54	122.75	118.40	118.67
3906	NYSE	CFR	Mon, May 24, 2021	122.88	123.36	120.84	121.51
3905	NYSE	CFR	Fri, May 21, 2021	122.03	123.45	121.38	122.88
3904	NYSE	CFR	Thu, May 20, 2021	120.95	121.99	119.48	121.16
3903	NYSE	CFR	Wed, May 19, 2021	121.03	121.69	118.94	121.45
3902	NYSE	CFR	Tue, May 18, 2021	123.74	124.74	122.00	122.15
3901	NYSE	CFR	Mon, May 17, 2021	124.10	125.00	123.01	124.58
3900	NYSE	CFR	Fri, May 14, 2021	123.64	124.74	122.87	124.41
3899	NYSE	CFR	Thu, May 13, 2021	118.63	123.81	118.63	123.14
3898	NYSE	CFR	Wed, May 12, 2021	122.29	122.90	118.68	119.04
3897	NYSE	CFR	Tue, May 11, 2021	121.09	122.89	120.03	120.80
3896	NYSE	CFR	Mon, May 10, 2021	124.32	124.81	121.34	121.44
3895	NYSE	CFR	Fri, May 7, 2021	121.77	123.69	121.39	123.46
3894	NYSE	CFR	Thu, May 6, 2021	124.24	124.47	122.24	124.08
3893	NYSE	CFR	Wed, May 5, 2021	123.97	124.43	122.92	123.67
3892	NYSE	CFR	Tue, May 4, 2021	120.80	123.98	119.88	123.96
3891	NYSE	CFR	Mon, May 3, 2021	122.41	122.41	119.41	121.63
3890	NYSE	CFR	Fri, Apr 30, 2021	121.64	122.87	119.78	120.06
3889	NYSE	CFR	Thu, Apr 29, 2021	118.63	122.72	115.55	122.28
3888	NYSE	CFR	Wed, Apr 28, 2021	118.08	120.00	117.53	117.90
3887	NYSE	CFR	Tue, Apr 27, 2021	117.12	118.02	116.00	117.85
3886	NYSE	CFR	Mon, Apr 26, 2021	116.51	117.92	115.63	116.77
3885	NYSE	CFR	Fri, Apr 23, 2021	112.11	116.53	111.75	115.55
3884	NYSE	CFR	Thu, Apr 22, 2021	113.11	113.68	111.93	111.94
3883	NYSE	CFR	Wed, Apr 21, 2021	110.88	113.48	110.73	113.12
3882	NYSE	CFR	Tue, Apr 20, 2021	113.76	113.99	110.21	111.48
3881	NYSE	CFR	Mon, Apr 19, 2021	114.74	115.99	113.83	114.50
3880	NYSE	CFR	Fri, Apr 16, 2021	114.04	114.97	113.52	114.63
3879	NYSE	CFR	Thu, Apr 15, 2021	111.39	112.72	109.99	112.70
3878	NYSE	CFR	Wed, Apr 14, 2021	108.87	111.49	108.87	111.33
3877	NYSE	CFR	Tue, Apr 13, 2021	110.25	110.25	107.67	109.00
3876	NYSE	CFR	Mon, Apr 12, 2021	110.69	111.66	110.17	111.28
3875	NYSE	CFR	Fri, Apr 9, 2021	110.09	110.69	108.94	110.35
3874	NYSE	CFR	Thu, Apr 8, 2021	108.08	109.22	106.76	108.64
3873	NYSE	CFR	Wed, Apr 7, 2021	109.51	110.05	107.79	108.74
3872	NYSE	CFR	Tue, Apr 6, 2021	109.95	110.84	108.90	109.16
3871	NYSE	CFR	Mon, Apr 5, 2021	111.39	111.91	109.26	109.88
3870	NYSE	CFR	Thu, Apr 1, 2021	108.49	110.17	107.57	110.09
3869	NYSE	CFR	Wed, Mar 31, 2021	109.55	110.32	108.58	108.76
3868	NYSE	CFR	Tue, Mar 30, 2021	109.32	110.98	109.00	110.31
3867	NYSE	CFR	Mon, Mar 29, 2021	110.90	111.55	107.76	108.21
3866	NYSE	CFR	Fri, Mar 26, 2021	112.22	112.54	110.46	112.25
3865	NYSE	CFR	Thu, Mar 25, 2021	107.52	111.36	106.58	110.55
3864	NYSE	CFR	Wed, Mar 24, 2021	109.62	111.46	107.99	108.10
3863	NYSE	CFR	Tue, Mar 23, 2021	110.85	111.69	107.41	108.34
3862	NYSE	CFR	Mon, Mar 22, 2021	116.90	116.90	111.65	112.39
3861	NYSE	CFR	Fri, Mar 19, 2021	115.32	117.99	113.78	117.21
3860	NYSE	CFR	Thu, Mar 18, 2021	117.05	119.77	115.81	116.62
3859	NYSE	CFR	Wed, Mar 17, 2021	115.75	116.66	114.40	115.69
3858	NYSE	CFR	Tue, Mar 16, 2021	115.65	115.68	113.57	114.49
3857	NYSE	CFR	Mon, Mar 15, 2021	117.18	117.25	115.41	116.48
3856	NYSE	CFR	Fri, Mar 12, 2021	114.91	117.38	114.91	117.19
3855	NYSE	CFR	Thu, Mar 11, 2021	111.91	114.35	111.54	114.13
3854	NYSE	CFR	Wed, Mar 10, 2021	113.00	113.98	111.02	112.62
3853	NYSE	CFR	Tue, Mar 9, 2021	112.26	114.24	109.29	112.61
3852	NYSE	CFR	Mon, Mar 8, 2021	112.09	114.86	111.48	114.30
3851	NYSE	CFR	Fri, Mar 5, 2021	109.61	110.97	107.07	110.76
3850	NYSE	CFR	Thu, Mar 4, 2021	107.45	109.09	105.63	107.83
3849	NYSE	CFR	Wed, Mar 3, 2021	106.75	109.00	106.37	107.65
3848	NYSE	CFR	Tue, Mar 2, 2021	107.03	108.20	105.57	105.66
3847	NYSE	CFR	Mon, Mar 1, 2021	106.34	108.11	105.34	107.50
3846	NYSE	CFR	Fri, Feb 26, 2021	105.40	105.80	102.59	104.40
3845	NYSE	CFR	Thu, Feb 25, 2021	109.63	109.68	105.91	106.57
3844	NYSE	CFR	Wed, Feb 24, 2021	106.85	109.36	106.79	108.28
3843	NYSE	CFR	Tue, Feb 23, 2021	106.07	107.17	104.66	106.67
3842	NYSE	CFR	Mon, Feb 22, 2021	103.12	106.18	102.88	105.40
3841	NYSE	CFR	Fri, Feb 19, 2021	101.44	103.82	101.44	103.73
3840	NYSE	CFR	Thu, Feb 18, 2021	101.16	102.10	100.12	100.74
3839	NYSE	CFR	Wed, Feb 17, 2021	103.38	103.72	101.82	101.93
3838	NYSE	CFR	Tue, Feb 16, 2021	101.90	103.69	101.26	103.54
3837	NYSE	CFR	Fri, Feb 12, 2021	99.58	100.87	99.26	100.77
3836	NYSE	CFR	Thu, Feb 11, 2021	99.15	100.08	97.98	99.67
3835	NYSE	CFR	Wed, Feb 10, 2021	99.27	100.17	98.09	99.13
3834	NYSE	CFR	Tue, Feb 9, 2021	97.95	99.67	97.46	99.19
3833	NYSE	CFR	Mon, Feb 8, 2021	96.78	98.08	96.31	98.08
3832	NYSE	CFR	Fri, Feb 5, 2021	97.27	98.48	96.16	96.45
3831	NYSE	CFR	Thu, Feb 4, 2021	94.24	97.05	94.24	96.58
3830	NYSE	CFR	Wed, Feb 3, 2021	93.62	94.43	92.54	94.29
3829	NYSE	CFR	Tue, Feb 2, 2021	93.65	93.94	92.26	93.62
3828	NYSE	CFR	Mon, Feb 1, 2021	92.96	93.59	91.23	92.78
3827	NYSE	CFR	Fri, Jan 29, 2021	93.07	95.08	91.65	92.24
3826	NYSE	CFR	Thu, Jan 28, 2021	96.86	97.20	92.22	92.61
3825	NYSE	CFR	Wed, Jan 27, 2021	95.00	97.36	94.92	96.56
3824	NYSE	CFR	Tue, Jan 26, 2021	97.70	97.77	95.57	96.83
3823	NYSE	CFR	Mon, Jan 25, 2021	95.59	97.52	94.99	96.80
3822	NYSE	CFR	Fri, Jan 22, 2021	94.29	96.81	94.29	96.66
3821	NYSE	CFR	Thu, Jan 21, 2021	96.96	97.31	94.54	95.08
3820	NYSE	CFR	Wed, Jan 20, 2021	97.59	97.59	95.65	96.84
3819	NYSE	CFR	Tue, Jan 19, 2021	97.26	98.03	96.41	97.35
3818	NYSE	CFR	Fri, Jan 15, 2021	96.36	97.85	95.85	96.60
3817	NYSE	CFR	Thu, Jan 14, 2021	97.78	98.70	96.94	98.24
3816	NYSE	CFR	Wed, Jan 13, 2021	96.79	97.42	95.12	96.85
3815	NYSE	CFR	Tue, Jan 12, 2021	96.66	98.55	96.11	97.40
3814	NYSE	CFR	Mon, Jan 11, 2021	92.98	95.61	91.68	95.60
3813	NYSE	CFR	Fri, Jan 8, 2021	95.72	95.72	92.49	94.32
3812	NYSE	CFR	Thu, Jan 7, 2021	95.50	96.71	94.98	95.52
3811	NYSE	CFR	Wed, Jan 6, 2021	90.68	95.42	90.15	93.67
3810	NYSE	CFR	Tue, Jan 5, 2021	87.87	89.30	87.26	88.53
3809	NYSE	CFR	Mon, Jan 4, 2021	87.54	88.64	85.58	87.61
3808	NYSE	CFR	Thu, Dec 31, 2020	87.40	88.19	86.67	87.23
3807	NYSE	CFR	Wed, Dec 30, 2020	87.08	88.36	87.08	87.27
3806	NYSE	CFR	Tue, Dec 29, 2020	87.73	87.73	86.29	86.69
3805	NYSE	CFR	Mon, Dec 28, 2020	88.12	88.66	87.01	87.64
3804	NYSE	CFR	Thu, Dec 24, 2020	88.28	88.28	86.61	87.48
3803	NYSE	CFR	Wed, Dec 23, 2020	86.41	88.12	86.04	87.83
3802	NYSE	CFR	Tue, Dec 22, 2020	86.93	87.21	85.12	85.57
3801	NYSE	CFR	Mon, Dec 21, 2020	86.29	87.30	85.56	86.39
3800	NYSE	CFR	Fri, Dec 18, 2020	87.71	88.04	85.35	86.10
3799	NYSE	CFR	Thu, Dec 17, 2020	88.53	88.53	87.04	87.35
3798	NYSE	CFR	Wed, Dec 16, 2020	88.55	88.62	87.44	88.25
3797	NYSE	CFR	Tue, Dec 15, 2020	87.08	88.17	86.26	87.87
3796	NYSE	CFR	Mon, Dec 14, 2020	88.61	88.71	85.64	86.03
3795	NYSE	CFR	Fri, Dec 11, 2020	86.21	87.75	86.21	87.01
3794	NYSE	CFR	Thu, Dec 10, 2020	86.65	87.77	86.59	87.64
3793	NYSE	CFR	Wed, Dec 9, 2020	88.73	89.20	87.55	87.88
3792	NYSE	CFR	Tue, Dec 8, 2020	86.93	88.04	86.16	87.66
3791	NYSE	CFR	Mon, Dec 7, 2020	86.41	88.01	85.41	87.64
3790	NYSE	CFR	Fri, Dec 4, 2020	86.69	87.49	85.85	86.89
3789	NYSE	CFR	Thu, Dec 3, 2020	86.05	86.55	85.32	85.72
3788	NYSE	CFR	Wed, Dec 2, 2020	84.97	86.25	84.80	86.01
3787	NYSE	CFR	Tue, Dec 1, 2020	86.00	86.79	84.69	85.71
3786	NYSE	CFR	Mon, Nov 30, 2020	86.14	86.76	83.82	83.91
3785	NYSE	CFR	Fri, Nov 27, 2020	86.81	88.08	85.58	87.10
3784	NYSE	CFR	Wed, Nov 25, 2020	88.81	88.81	86.73	87.10
3783	NYSE	CFR	Tue, Nov 24, 2020	86.97	89.85	86.61	89.69
3782	NYSE	CFR	Mon, Nov 23, 2020	84.53	85.43	83.66	85.03
3781	NYSE	CFR	Fri, Nov 20, 2020	82.91	83.51	81.67	83.16
3780	NYSE	CFR	Thu, Nov 19, 2020	82.57	83.62	81.48	83.45
3779	NYSE	CFR	Wed, Nov 18, 2020	84.85	85.62	83.35	83.38
3778	NYSE	CFR	Tue, Nov 17, 2020	82.83	85.00	82.20	84.67
3777	NYSE	CFR	Mon, Nov 16, 2020	83.73	84.75	82.59	84.50
3776	NYSE	CFR	Fri, Nov 13, 2020	79.49	81.30	79.05	80.78
3775	NYSE	CFR	Thu, Nov 12, 2020	77.40	78.95	77.01	78.50
3774	NYSE	CFR	Wed, Nov 11, 2020	82.74	82.80	79.07	79.96
3773	NYSE	CFR	Tue, Nov 10, 2020	82.27	83.89	81.10	83.13
3772	NYSE	CFR	Mon, Nov 9, 2020	77.00	83.55	76.62	81.55
3771	NYSE	CFR	Fri, Nov 6, 2020	72.88	73.20	70.47	70.80
3770	NYSE	CFR	Thu, Nov 5, 2020	68.90	72.25	68.90	72.09
3769	NYSE	CFR	Wed, Nov 4, 2020	72.15	72.81	68.58	68.61
3768	NYSE	CFR	Tue, Nov 3, 2020	73.26	75.46	72.81	74.88
3767	NYSE	CFR	Mon, Nov 2, 2020	71.02	72.41	69.97	71.90
3766	NYSE	CFR	Fri, Oct 30, 2020	68.23	70.41	68.23	70.27
3765	NYSE	CFR	Thu, Oct 29, 2020	65.77	69.26	64.95	68.77
3764	NYSE	CFR	Wed, Oct 28, 2020	65.24	67.40	64.62	66.58
3763	NYSE	CFR	Tue, Oct 27, 2020	69.15	69.15	66.43	66.50
3762	NYSE	CFR	Mon, Oct 26, 2020	71.06	71.46	69.28	69.29
3761	NYSE	CFR	Fri, Oct 23, 2020	71.64	72.49	71.06	72.14
3760	NYSE	CFR	Thu, Oct 22, 2020	68.41	71.02	68.30	70.60
3759	NYSE	CFR	Wed, Oct 21, 2020	68.03	68.93	67.87	68.17
3758	NYSE	CFR	Tue, Oct 20, 2020	67.81	68.80	67.73	67.93
3757	NYSE	CFR	Mon, Oct 19, 2020	69.25	69.32	66.87	66.99
3756	NYSE	CFR	Fri, Oct 16, 2020	68.78	69.37	67.76	68.67
3755	NYSE	CFR	Thu, Oct 15, 2020	65.83	68.92	65.82	68.90
3754	NYSE	CFR	Wed, Oct 14, 2020	67.90	68.75	66.60	66.63
3753	NYSE	CFR	Tue, Oct 13, 2020	69.42	70.01	67.87	67.89
3752	NYSE	CFR	Mon, Oct 12, 2020	69.50	70.23	69.11	70.04
3751	NYSE	CFR	Fri, Oct 9, 2020	70.50	70.90	69.44	69.59
3750	NYSE	CFR	Thu, Oct 8, 2020	69.88	70.45	69.22	70.02
3749	NYSE	CFR	Wed, Oct 7, 2020	68.63	70.37	68.52	69.48
3748	NYSE	CFR	Tue, Oct 6, 2020	68.18	70.69	67.40	67.87
3747	NYSE	CFR	Mon, Oct 5, 2020	65.70	67.32	65.27	67.02
3746	NYSE	CFR	Fri, Oct 2, 2020	62.37	65.44	62.26	64.99
3745	NYSE	CFR	Thu, Oct 1, 2020	63.42	64.61	63.00	63.75
3744	NYSE	CFR	Wed, Sep 30, 2020	63.74	64.80	63.23	63.95
3743	NYSE	CFR	Tue, Sep 29, 2020	64.75	64.75	61.84	63.25
3742	NYSE	CFR	Mon, Sep 28, 2020	63.91	65.38	63.75	64.79
3741	NYSE	CFR	Fri, Sep 25, 2020	61.71	62.80	61.50	62.68
3740	NYSE	CFR	Thu, Sep 24, 2020	62.53	63.64	61.59	62.22
3739	NYSE	CFR	Wed, Sep 23, 2020	63.59	65.02	62.39	62.44
3738	NYSE	CFR	Tue, Sep 22, 2020	64.13	65.38	62.83	63.10
3737	NYSE	CFR	Mon, Sep 21, 2020	66.16	67.51	63.66	64.18
3736	NYSE	CFR	Fri, Sep 18, 2020	68.06	68.77	67.14	67.92
3735	NYSE	CFR	Thu, Sep 17, 2020	67.23	68.12	67.16	68.06
3734	NYSE	CFR	Wed, Sep 16, 2020	67.25	69.33	67.00	68.30
3733	NYSE	CFR	Tue, Sep 15, 2020	68.62	68.68	66.90	67.46
3732	NYSE	CFR	Mon, Sep 14, 2020	67.93	69.28	67.50	68.56
3731	NYSE	CFR	Fri, Sep 11, 2020	67.97	68.08	66.93	67.51
3730	NYSE	CFR	Thu, Sep 10, 2020	68.78	69.02	67.48	67.74
3729	NYSE	CFR	Wed, Sep 9, 2020	68.88	68.95	67.50	68.37
3728	NYSE	CFR	Tue, Sep 8, 2020	71.14	71.14	68.36	68.63
3727	NYSE	CFR	Fri, Sep 4, 2020	71.86	72.52	70.41	72.12
3726	NYSE	CFR	Thu, Sep 3, 2020	70.95	73.32	69.83	70.16
3725	NYSE	CFR	Wed, Sep 2, 2020	69.69	70.47	68.99	70.22
3724	NYSE	CFR	Tue, Sep 1, 2020	69.05	70.34	67.92	69.68
3723	NYSE	CFR	Mon, Aug 31, 2020	70.66	70.71	69.33	69.46
3722	NYSE	CFR	Fri, Aug 28, 2020	71.73	71.77	70.28	70.92
3721	NYSE	CFR	Thu, Aug 27, 2020	70.33	72.11	70.33	71.11
3720	NYSE	CFR	Wed, Aug 26, 2020	71.43	71.47	70.06	70.07
3719	NYSE	CFR	Tue, Aug 25, 2020	72.65	73.42	70.88	71.76
3718	NYSE	CFR	Mon, Aug 24, 2020	70.22	71.98	69.52	71.65
3717	NYSE	CFR	Fri, Aug 21, 2020	70.08	70.96	69.07	69.71
3716	NYSE	CFR	Thu, Aug 20, 2020	70.88	71.15	69.94	70.01
3715	NYSE	CFR	Wed, Aug 19, 2020	71.60	72.94	71.25	71.94
3714	NYSE	CFR	Tue, Aug 18, 2020	73.68	73.68	71.49	71.68
3713	NYSE	CFR	Mon, Aug 17, 2020	75.22	75.36	73.56	73.62
3712	NYSE	CFR	Fri, Aug 14, 2020	74.73	76.19	74.63	75.67
3711	NYSE	CFR	Thu, Aug 13, 2020	75.26	76.42	74.95	75.38
3710	NYSE	CFR	Wed, Aug 12, 2020	78.20	78.20	74.50	76.05
3709	NYSE	CFR	Tue, Aug 11, 2020	76.88	78.49	76.11	76.67
3708	NYSE	CFR	Mon, Aug 10, 2020	75.27	76.72	74.51	74.75
3707	NYSE	CFR	Fri, Aug 7, 2020	72.33	74.88	71.86	74.82
3706	NYSE	CFR	Thu, Aug 6, 2020	72.69	73.63	72.59	72.75
3705	NYSE	CFR	Wed, Aug 5, 2020	72.53	73.26	71.46	73.00
3704	NYSE	CFR	Tue, Aug 4, 2020	71.36	72.59	71.36	71.61
3703	NYSE	CFR	Mon, Aug 3, 2020	72.47	72.91	71.27	71.93
3702	NYSE	CFR	Fri, Jul 31, 2020	73.13	73.43	70.21	72.06
3701	NYSE	CFR	Thu, Jul 30, 2020	73.73	74.85	71.77	73.60
3700	NYSE	CFR	Wed, Jul 29, 2020	71.93	76.07	71.82	75.51
3699	NYSE	CFR	Tue, Jul 28, 2020	71.47	73.02	71.16	72.22
3698	NYSE	CFR	Mon, Jul 27, 2020	72.23	72.25	70.63	71.83
3697	NYSE	CFR	Fri, Jul 24, 2020	73.39	74.15	72.60	73.00
3696	NYSE	CFR	Thu, Jul 23, 2020	71.14	73.72	71.14	73.01
3695	NYSE	CFR	Wed, Jul 22, 2020	72.18	72.63	70.60	71.63
3694	NYSE	CFR	Tue, Jul 21, 2020	69.18	73.13	68.94	73.07
3693	NYSE	CFR	Mon, Jul 20, 2020	69.25	69.55	67.72	68.22
3692	NYSE	CFR	Fri, Jul 17, 2020	71.72	72.35	69.78	69.81
3691	NYSE	CFR	Thu, Jul 16, 2020	72.09	73.98	71.00	71.73
3690	NYSE	CFR	Wed, Jul 15, 2020	70.59	72.88	70.10	72.74
3689	NYSE	CFR	Tue, Jul 14, 2020	69.56	69.86	67.63	68.43
3688	NYSE	CFR	Mon, Jul 13, 2020	69.11	71.66	67.98	69.92
3687	NYSE	CFR	Fri, Jul 10, 2020	66.08	68.56	66.08	68.47
3686	NYSE	CFR	Thu, Jul 9, 2020	67.89	68.89	65.81	66.02
3685	NYSE	CFR	Wed, Jul 8, 2020	68.36	70.10	66.92	68.56
3684	NYSE	CFR	Tue, Jul 7, 2020	69.49	69.83	68.47	68.60
3683	NYSE	CFR	Mon, Jul 6, 2020	72.75	73.71	70.02	70.57
3682	NYSE	CFR	Thu, Jul 2, 2020	73.62	74.56	70.28	70.56
3681	NYSE	CFR	Wed, Jul 1, 2020	75.10	75.22	71.13	71.36
3680	NYSE	CFR	Tue, Jun 30, 2020	71.72	75.28	71.64	74.71
3679	NYSE	CFR	Mon, Jun 29, 2020	71.92	74.23	70.73	72.54
3678	NYSE	CFR	Fri, Jun 26, 2020	72.17	72.17	70.31	70.38
3677	NYSE	CFR	Thu, Jun 25, 2020	72.50	74.12	72.06	73.89
3676	NYSE	CFR	Wed, Jun 24, 2020	75.56	75.63	72.45	72.87
3675	NYSE	CFR	Tue, Jun 23, 2020	80.23	80.32	76.62	76.73
3674	NYSE	CFR	Mon, Jun 22, 2020	77.93	79.82	76.90	78.40
3673	NYSE	CFR	Fri, Jun 19, 2020	79.93	80.24	76.58	78.57
3672	NYSE	CFR	Thu, Jun 18, 2020	77.06	79.53	77.06	78.88
3671	NYSE	CFR	Wed, Jun 17, 2020	80.36	80.36	78.19	78.40
3670	NYSE	CFR	Tue, Jun 16, 2020	81.65	81.72	78.30	79.82
3669	NYSE	CFR	Mon, Jun 15, 2020	71.79	78.06	71.40	77.65
3668	NYSE	CFR	Fri, Jun 12, 2020	77.91	77.91	72.70	75.39
3667	NYSE	CFR	Thu, Jun 11, 2020	73.39	75.35	72.84	73.47
3666	NYSE	CFR	Wed, Jun 10, 2020	85.83	85.83	79.41	79.57
3665	NYSE	CFR	Tue, Jun 9, 2020	83.50	87.16	82.94	85.61
3664	NYSE	CFR	Mon, Jun 8, 2020	85.38	86.66	84.32	86.19
3663	NYSE	CFR	Fri, Jun 5, 2020	86.63	87.37	82.24	82.79
3662	NYSE	CFR	Thu, Jun 4, 2020	77.39	80.49	76.55	80.49
3661	NYSE	CFR	Wed, Jun 3, 2020	77.39	78.63	76.50	77.81
3660	NYSE	CFR	Tue, Jun 2, 2020	77.32	78.00	74.22	75.04
3659	NYSE	CFR	Mon, Jun 1, 2020	76.62	76.98	75.03	75.97
3658	NYSE	CFR	Fri, May 29, 2020	74.83	76.79	74.13	75.97
3657	NYSE	CFR	Thu, May 28, 2020	79.09	79.11	75.92	76.45
3656	NYSE	CFR	Wed, May 27, 2020	78.31	79.22	75.00	78.29
3655	NYSE	CFR	Tue, May 26, 2020	72.30	74.32	72.01	73.72
3654	NYSE	CFR	Fri, May 22, 2020	70.24	71.25	68.24	68.55
3653	NYSE	CFR	Thu, May 21, 2020	69.70	71.45	69.60	70.39
3652	NYSE	CFR	Wed, May 20, 2020	69.07	70.96	69.07	70.08
3651	NYSE	CFR	Tue, May 19, 2020	69.26	70.98	67.52	67.62
3650	NYSE	CFR	Mon, May 18, 2020	68.92	70.42	67.05	70.02
3649	NYSE	CFR	Fri, May 15, 2020	62.35	64.37	61.69	64.24
3648	NYSE	CFR	Thu, May 14, 2020	57.96	63.36	56.52	63.17
3647	NYSE	CFR	Wed, May 13, 2020	62.43	62.44	58.33	59.04
3646	NYSE	CFR	Tue, May 12, 2020	67.02	67.79	62.86	63.09
3645	NYSE	CFR	Mon, May 11, 2020	67.27	68.07	65.65	66.72
3644	NYSE	CFR	Fri, May 8, 2020	66.52	68.84	66.34	68.60
3643	NYSE	CFR	Thu, May 7, 2020	66.25	68.76	65.20	65.63
3642	NYSE	CFR	Wed, May 6, 2020	67.27	67.43	64.73	64.98
3641	NYSE	CFR	Tue, May 5, 2020	70.31	70.31	66.01	66.44
3640	NYSE	CFR	Mon, May 4, 2020	66.67	67.61	65.32	67.24
3639	NYSE	CFR	Fri, May 1, 2020	69.50	70.59	67.05	68.22
3638	NYSE	CFR	Thu, Apr 30, 2020	71.24	74.02	68.75	71.86
3637	NYSE	CFR	Wed, Apr 29, 2020	71.01	74.39	70.10	73.84
3636	NYSE	CFR	Tue, Apr 28, 2020	68.88	70.49	67.74	68.34
3635	NYSE	CFR	Mon, Apr 27, 2020	62.55	66.86	62.36	66.47
3634	NYSE	CFR	Fri, Apr 24, 2020	61.09	62.81	59.90	62.51
3633	NYSE	CFR	Thu, Apr 23, 2020	59.74	61.84	59.31	60.29
3632	NYSE	CFR	Wed, Apr 22, 2020	60.37	60.86	58.74	58.90
3631	NYSE	CFR	Tue, Apr 21, 2020	58.71	60.52	56.75	58.86
3630	NYSE	CFR	Mon, Apr 20, 2020	59.52	64.36	59.35	61.31
3629	NYSE	CFR	Fri, Apr 17, 2020	59.65	62.60	58.87	62.34
3628	NYSE	CFR	Thu, Apr 16, 2020	60.29	60.29	55.54	56.87
3627	NYSE	CFR	Wed, Apr 15, 2020	61.00	61.58	59.70	60.40
3626	NYSE	CFR	Tue, Apr 14, 2020	67.75	68.20	62.51	64.17
3625	NYSE	CFR	Mon, Apr 13, 2020	71.12	71.12	65.93	66.23
3624	NYSE	CFR	Thu, Apr 9, 2020	67.73	72.25	67.08	70.93
3623	NYSE	CFR	Wed, Apr 8, 2020	63.29	66.97	61.83	66.08
3622	NYSE	CFR	Tue, Apr 7, 2020	60.00	64.00	59.68	62.11
3621	NYSE	CFR	Mon, Apr 6, 2020	57.66	60.03	57.22	58.27
3620	NYSE	CFR	Fri, Apr 3, 2020	54.93	56.75	53.10	55.19
3619	NYSE	CFR	Thu, Apr 2, 2020	53.82	58.10	52.92	55.32
3618	NYSE	CFR	Wed, Apr 1, 2020	53.01	54.41	51.76	53.37
3617	NYSE	CFR	Tue, Mar 31, 2020	55.70	57.99	54.98	55.79
3616	NYSE	CFR	Mon, Mar 30, 2020	55.16	56.61	53.24	56.34
3615	NYSE	CFR	Fri, Mar 27, 2020	55.44	58.17	54.97	55.24
3614	NYSE	CFR	Thu, Mar 26, 2020	55.30	58.84	54.76	57.94
3613	NYSE	CFR	Wed, Mar 25, 2020	54.35	57.45	52.71	54.32
3612	NYSE	CFR	Tue, Mar 24, 2020	52.38	54.73	49.51	53.39
3611	NYSE	CFR	Mon, Mar 23, 2020	52.09	53.40	47.69	49.22
3610	NYSE	CFR	Fri, Mar 20, 2020	57.82	59.52	52.06	53.08
3609	NYSE	CFR	Thu, Mar 19, 2020	55.62	59.02	50.05	57.62
3608	NYSE	CFR	Wed, Mar 18, 2020	59.27	62.41	54.64	56.66
3607	NYSE	CFR	Tue, Mar 17, 2020	57.81	63.61	55.14	63.42
3606	NYSE	CFR	Mon, Mar 16, 2020	55.00	60.90	52.32	56.52
3605	NYSE	CFR	Fri, Mar 13, 2020	57.73	62.26	55.09	62.25
3604	NYSE	CFR	Thu, Mar 12, 2020	52.48	59.60	49.77	53.10
3603	NYSE	CFR	Wed, Mar 11, 2020	58.88	59.04	55.32	56.45
3602	NYSE	CFR	Tue, Mar 10, 2020	58.51	61.39	53.60	61.18
3601	NYSE	CFR	Mon, Mar 9, 2020	62.06	62.06	50.17	54.12
3600	NYSE	CFR	Fri, Mar 6, 2020	71.39	72.90	67.56	68.82
3599	NYSE	CFR	Thu, Mar 5, 2020	76.11	76.87	73.64	74.47
3598	NYSE	CFR	Wed, Mar 4, 2020	79.53	79.75	76.66	79.24
3597	NYSE	CFR	Tue, Mar 3, 2020	81.63	81.91	77.32	78.47
3596	NYSE	CFR	Mon, Mar 2, 2020	78.56	81.85	77.06	81.82
3595	NYSE	CFR	Fri, Feb 28, 2020	80.00	81.45	77.47	78.39
3594	NYSE	CFR	Thu, Feb 27, 2020	84.62	86.44	82.64	82.70
3593	NYSE	CFR	Wed, Feb 26, 2020	89.74	89.95	86.95	86.59
3592	NYSE	CFR	Tue, Feb 25, 2020	90.75	91.18	87.53	88.99
3591	NYSE	CFR	Mon, Feb 24, 2020	91.00	91.27	89.20	90.62
3590	NYSE	CFR	Fri, Feb 21, 2020	93.85	93.85	92.81	93.00
3589	NYSE	CFR	Thu, Feb 20, 2020	92.60	94.47	92.60	94.38
3588	NYSE	CFR	Wed, Feb 19, 2020	93.13	93.36	92.75	93.00
3587	NYSE	CFR	Tue, Feb 18, 2020	93.19	94.00	92.02	92.51
3586	NYSE	CFR	Fri, Feb 14, 2020	93.70	93.87	93.13	93.60
3585	NYSE	CFR	Thu, Feb 13, 2020	92.62	94.03	92.62	93.80
3584	NYSE	CFR	Wed, Feb 12, 2020	93.98	94.09	92.62	93.37
3583	NYSE	CFR	Tue, Feb 11, 2020	93.12	94.09	92.82	93.20
3582	NYSE	CFR	Mon, Feb 10, 2020	91.45	92.52	91.42	92.49
3581	NYSE	CFR	Fri, Feb 7, 2020	92.06	92.06	91.23	91.81
3580	NYSE	CFR	Thu, Feb 6, 2020	94.75	94.93	92.62	92.67
3579	NYSE	CFR	Wed, Feb 5, 2020	93.73	94.35	93.39	94.11
3578	NYSE	CFR	Tue, Feb 4, 2020	92.30	92.93	91.67	92.29
3577	NYSE	CFR	Mon, Feb 3, 2020	89.71	91.02	89.54	90.65
3576	NYSE	CFR	Fri, Jan 31, 2020	91.48	91.48	88.73	89.16
3575	NYSE	CFR	Thu, Jan 30, 2020	91.76	92.71	90.08	92.68
3574	NYSE	CFR	Wed, Jan 29, 2020	93.22	93.63	91.47	91.90
3573	NYSE	CFR	Tue, Jan 28, 2020	92.53	93.25	92.06	92.88
3572	NYSE	CFR	Mon, Jan 27, 2020	91.60	92.60	91.22	91.98
3571	NYSE	CFR	Fri, Jan 24, 2020	95.00	95.05	92.66	93.51
3570	NYSE	CFR	Thu, Jan 23, 2020	94.54	95.12	93.72	95.03
3569	NYSE	CFR	Wed, Jan 22, 2020	95.10	95.29	94.37	95.00
3568	NYSE	CFR	Tue, Jan 21, 2020	95.54	95.85	94.66	94.78
3567	NYSE	CFR	Fri, Jan 17, 2020	96.75	96.93	95.80	96.14
3566	NYSE	CFR	Thu, Jan 16, 2020	95.41	96.41	94.96	96.33
3565	NYSE	CFR	Wed, Jan 15, 2020	94.61	95.14	94.18	94.68
3564	NYSE	CFR	Tue, Jan 14, 2020	94.91	95.72	94.60	95.49
3563	NYSE	CFR	Mon, Jan 13, 2020	94.72	95.20	93.92	94.98
3562	NYSE	CFR	Fri, Jan 10, 2020	95.64	95.64	94.06	94.23
3561	NYSE	CFR	Thu, Jan 9, 2020	96.53	96.61	95.24	95.66
3560	NYSE	CFR	Wed, Jan 8, 2020	95.74	96.52	95.37	95.95
3559	NYSE	CFR	Tue, Jan 7, 2020	95.91	96.29	94.73	95.57
3558	NYSE	CFR	Mon, Jan 6, 2020	96.00	96.17	95.08	95.77
3557	NYSE	CFR	Fri, Jan 3, 2020	96.56	97.59	96.45	96.88
3556	NYSE	CFR	Thu, Jan 2, 2020	98.12	98.21	97.15	97.85
3555	NYSE	CFR	Tue, Dec 31, 2019	97.91	98.36	97.59	97.78
3554	NYSE	CFR	Mon, Dec 30, 2019	98.43	98.60	97.83	98.13
3553	NYSE	CFR	Fri, Dec 27, 2019	98.57	98.57	97.64	97.98
3552	NYSE	CFR	Thu, Dec 26, 2019	98.10	98.54	97.72	98.33
3551	NYSE	CFR	Tue, Dec 24, 2019	97.98	98.15	97.62	97.90
3550	NYSE	CFR	Mon, Dec 23, 2019	98.51	98.51	97.43	97.86
3549	NYSE	CFR	Fri, Dec 20, 2019	99.17	99.17	98.01	98.25
3548	NYSE	CFR	Thu, Dec 19, 2019	98.22	98.78	97.87	98.71
3547	NYSE	CFR	Wed, Dec 18, 2019	99.05	99.05	97.90	98.10
3546	NYSE	CFR	Tue, Dec 17, 2019	97.65	99.42	97.00	99.05
3545	NYSE	CFR	Mon, Dec 16, 2019	97.47	98.66	97.36	97.68
3544	NYSE	CFR	Fri, Dec 13, 2019	97.56	98.20	96.04	96.62
3543	NYSE	CFR	Thu, Dec 12, 2019	95.36	98.54	95.09	97.97
3542	NYSE	CFR	Wed, Dec 11, 2019	95.27	95.75	94.76	95.02
3541	NYSE	CFR	Tue, Dec 10, 2019	95.06	95.49	94.61	95.30
3540	NYSE	CFR	Mon, Dec 9, 2019	94.44	95.27	94.44	94.98
3539	NYSE	CFR	Fri, Dec 6, 2019	95.49	95.95	94.76	94.86
3538	NYSE	CFR	Thu, Dec 5, 2019	93.99	94.52	93.75	94.33
3537	NYSE	CFR	Wed, Dec 4, 2019	92.55	94.15	92.33	93.61
3536	NYSE	CFR	Tue, Dec 3, 2019	92.00	92.54	91.20	92.43
3535	NYSE	CFR	Mon, Dec 2, 2019	94.08	94.83	93.00	93.06
3534	NYSE	CFR	Fri, Nov 29, 2019	93.65	94.26	93.23	93.56
3533	NYSE	CFR	Wed, Nov 27, 2019	93.86	94.04	93.10	93.74
3532	NYSE	CFR	Tue, Nov 26, 2019	94.00	94.55	93.56	93.24
3531	NYSE	CFR	Mon, Nov 25, 2019	93.81	94.87	93.15	94.37
3530	NYSE	CFR	Fri, Nov 22, 2019	93.70	93.96	93.03	93.41
3529	NYSE	CFR	Thu, Nov 21, 2019	94.06	94.06	93.12	93.15
3528	NYSE	CFR	Wed, Nov 20, 2019	93.69	94.48	92.67	93.68
3527	NYSE	CFR	Tue, Nov 19, 2019	94.00	94.52	93.13	94.20
3526	NYSE	CFR	Mon, Nov 18, 2019	93.57	93.80	92.31	93.47
3525	NYSE	CFR	Fri, Nov 15, 2019	93.87	94.21	92.72	93.89
3524	NYSE	CFR	Thu, Nov 14, 2019	92.85	93.40	92.30	93.24
3523	NYSE	CFR	Wed, Nov 13, 2019	92.84	93.63	91.95	93.12
3522	NYSE	CFR	Tue, Nov 12, 2019	93.64	94.09	93.13	93.93
3521	NYSE	CFR	Mon, Nov 11, 2019	93.41	94.01	92.97	93.55
3520	NYSE	CFR	Fri, Nov 8, 2019	93.88	94.50	93.63	94.16
3519	NYSE	CFR	Thu, Nov 7, 2019	94.39	94.97	93.90	94.35
3518	NYSE	CFR	Wed, Nov 6, 2019	94.79	94.94	92.49	93.44
3517	NYSE	CFR	Tue, Nov 5, 2019	93.26	95.53	93.26	95.13
3516	NYSE	CFR	Mon, Nov 4, 2019	92.37	93.18	91.54	92.96
3515	NYSE	CFR	Fri, Nov 1, 2019	88.93	91.23	88.20	91.02
3514	NYSE	CFR	Thu, Oct 31, 2019	92.52	94.11	88.68	90.08
3513	NYSE	CFR	Wed, Oct 30, 2019	93.69	94.31	92.48	93.15
3512	NYSE	CFR	Tue, Oct 29, 2019	93.19	94.10	93.19	94.02
3511	NYSE	CFR	Mon, Oct 28, 2019	93.35	94.29	93.35	93.74
3510	NYSE	CFR	Fri, Oct 25, 2019	92.21	93.75	92.21	92.84
3509	NYSE	CFR	Thu, Oct 24, 2019	94.20	94.31	91.69	92.41
3508	NYSE	CFR	Wed, Oct 23, 2019	92.82	94.27	92.15	94.24
3507	NYSE	CFR	Tue, Oct 22, 2019	92.53	94.16	91.60	92.88
3506	NYSE	CFR	Mon, Oct 21, 2019	91.99	92.62	91.44	92.30
3505	NYSE	CFR	Fri, Oct 18, 2019	89.19	91.36	89.18	91.04
3504	NYSE	CFR	Thu, Oct 17, 2019	90.31	90.31	88.75	89.67
3503	NYSE	CFR	Wed, Oct 16, 2019	89.78	90.48	89.23	89.80
3502	NYSE	CFR	Tue, Oct 15, 2019	87.55	89.97	86.96	89.69
3501	NYSE	CFR	Mon, Oct 14, 2019	86.61	87.39	85.84	87.33
3500	NYSE	CFR	Fri, Oct 11, 2019	86.72	88.49	86.45	87.33
3499	NYSE	CFR	Thu, Oct 10, 2019	84.48	85.90	84.43	84.80
3498	NYSE	CFR	Wed, Oct 9, 2019	83.07	84.11	82.52	84.03
3497	NYSE	CFR	Tue, Oct 8, 2019	83.40	83.45	82.17	82.24
3496	NYSE	CFR	Mon, Oct 7, 2019	83.94	85.19	83.54	84.72
3495	NYSE	CFR	Fri, Oct 4, 2019	83.60	84.44	82.54	84.43
3494	NYSE	CFR	Thu, Oct 3, 2019	83.99	84.23	81.93	83.58
3493	NYSE	CFR	Wed, Oct 2, 2019	85.50	85.74	84.38	84.74
3492	NYSE	CFR	Tue, Oct 1, 2019	89.35	89.60	86.02	86.28
3491	NYSE	CFR	Mon, Sep 30, 2019	88.40	88.86	87.83	88.55
3490	NYSE	CFR	Fri, Sep 27, 2019	88.98	90.18	87.79	88.04
3489	NYSE	CFR	Thu, Sep 26, 2019	89.10	89.11	87.98	88.14
3488	NYSE	CFR	Wed, Sep 25, 2019	87.80	89.83	87.29	89.40
3487	NYSE	CFR	Tue, Sep 24, 2019	88.53	88.80	86.99	87.64
3486	NYSE	CFR	Mon, Sep 23, 2019	87.93	89.09	87.76	88.68
3485	NYSE	CFR	Fri, Sep 20, 2019	89.07	89.54	87.94	88.51
3484	NYSE	CFR	Thu, Sep 19, 2019	89.65	90.08	88.28	88.46
3483	NYSE	CFR	Wed, Sep 18, 2019	88.66	90.20	87.98	89.98
3482	NYSE	CFR	Tue, Sep 17, 2019	90.42	90.42	88.55	89.24
3481	NYSE	CFR	Mon, Sep 16, 2019	89.18	91.33	89.18	91.05
3480	NYSE	CFR	Fri, Sep 13, 2019	91.14	91.52	90.20	90.45
3479	NYSE	CFR	Thu, Sep 12, 2019	89.67	90.50	88.62	90.05
3478	NYSE	CFR	Wed, Sep 11, 2019	89.30	90.69	87.61	90.64
3477	NYSE	CFR	Tue, Sep 10, 2019	86.39	88.86	86.39	88.79
3476	NYSE	CFR	Mon, Sep 9, 2019	83.74	86.01	82.97	85.75
3475	NYSE	CFR	Fri, Sep 6, 2019	83.34	83.59	82.51	83.04
3474	NYSE	CFR	Thu, Sep 5, 2019	82.73	84.20	82.42	83.45
3473	NYSE	CFR	Wed, Sep 4, 2019	81.38	81.78	81.02	81.37
3472	NYSE	CFR	Tue, Sep 3, 2019	82.18	82.18	80.49	80.90
3471	NYSE	CFR	Fri, Aug 30, 2019	82.62	83.14	82.26	83.01
3470	NYSE	CFR	Thu, Aug 29, 2019	82.00	83.00	81.89	82.10
3469	NYSE	CFR	Wed, Aug 28, 2019	80.02	82.71	79.86	81.09
3468	NYSE	CFR	Tue, Aug 27, 2019	82.88	82.96	80.29	80.32
3467	NYSE	CFR	Mon, Aug 26, 2019	82.50	82.64	81.50	82.38
3466	NYSE	CFR	Fri, Aug 23, 2019	84.25	84.64	81.64	81.91
3465	NYSE	CFR	Thu, Aug 22, 2019	85.09	85.40	83.61	84.62
3464	NYSE	CFR	Wed, Aug 21, 2019	85.20	85.20	84.26	84.41
3463	NYSE	CFR	Tue, Aug 20, 2019	85.27	85.44	84.14	84.37
3462	NYSE	CFR	Mon, Aug 19, 2019	86.74	86.74	85.49	85.72
3461	NYSE	CFR	Fri, Aug 16, 2019	82.86	85.16	82.45	84.74
3460	NYSE	CFR	Thu, Aug 15, 2019	84.35	84.41	81.74	82.12
3459	NYSE	CFR	Wed, Aug 14, 2019	85.01	86.99	83.14	83.74
3458	NYSE	CFR	Tue, Aug 13, 2019	85.78	88.96	85.78	87.00
3457	NYSE	CFR	Mon, Aug 12, 2019	87.00	87.27	86.03	86.09
3456	NYSE	CFR	Fri, Aug 9, 2019	87.90	88.44	86.96	88.05
3455	NYSE	CFR	Thu, Aug 8, 2019	87.19	88.59	86.95	88.29
3454	NYSE	CFR	Wed, Aug 7, 2019	85.43	86.81	84.52	86.52
3453	NYSE	CFR	Tue, Aug 6, 2019	86.71	87.44	84.86	87.20
3452	NYSE	CFR	Mon, Aug 5, 2019	86.92	87.59	84.43	85.92
3451	NYSE	CFR	Fri, Aug 2, 2019	89.84	90.12	88.11	88.95
3450	NYSE	CFR	Thu, Aug 1, 2019	94.90	95.11	89.50	89.95
3449	NYSE	CFR	Wed, Jul 31, 2019	95.00	95.75	93.90	94.94
3448	NYSE	CFR	Tue, Jul 30, 2019	93.29	95.09	93.15	95.06
3447	NYSE	CFR	Mon, Jul 29, 2019	94.97	95.65	93.76	93.99
3446	NYSE	CFR	Fri, Jul 26, 2019	94.26	95.59	94.00	95.46
3445	NYSE	CFR	Thu, Jul 25, 2019	96.30	100.79	93.37	93.74
3444	NYSE	CFR	Wed, Jul 24, 2019	92.46	96.04	92.46	95.84
3443	NYSE	CFR	Tue, Jul 23, 2019	92.10	92.87	91.89	92.81
3442	NYSE	CFR	Mon, Jul 22, 2019	92.06	92.27	90.85	91.86
3441	NYSE	CFR	Fri, Jul 19, 2019	91.70	92.82	91.44	92.15
3440	NYSE	CFR	Thu, Jul 18, 2019	90.63	92.38	90.41	91.58
3439	NYSE	CFR	Wed, Jul 17, 2019	91.42	91.72	90.30	91.10
3438	NYSE	CFR	Tue, Jul 16, 2019	91.80	92.61	91.30	91.99
3437	NYSE	CFR	Mon, Jul 15, 2019	93.90	94.13	91.76	91.89
3436	NYSE	CFR	Fri, Jul 12, 2019	92.66	93.95	92.36	93.86
3435	NYSE	CFR	Thu, Jul 11, 2019	91.64	92.95	91.32	92.62
3434	NYSE	CFR	Wed, Jul 10, 2019	93.34	93.34	91.96	92.38
3433	NYSE	CFR	Tue, Jul 9, 2019	91.74	93.70	91.62	93.64
3432	NYSE	CFR	Mon, Jul 8, 2019	94.04	94.34	92.15	92.22
3431	NYSE	CFR	Fri, Jul 5, 2019	93.80	94.84	93.80	94.83
3430	NYSE	CFR	Wed, Jul 3, 2019	93.00	93.57	92.67	93.41
3429	NYSE	CFR	Tue, Jul 2, 2019	93.08	93.69	92.06	92.72
3428	NYSE	CFR	Mon, Jul 1, 2019	94.40	95.17	93.67	93.79
3427	NYSE	CFR	Fri, Jun 28, 2019	93.42	94.75	92.38	93.66
3426	NYSE	CFR	Thu, Jun 27, 2019	92.33	93.29	92.00	92.78
3425	NYSE	CFR	Wed, Jun 26, 2019	91.08	92.57	90.98	91.86
3424	NYSE	CFR	Tue, Jun 25, 2019	91.09	91.29	90.02	90.76
3423	NYSE	CFR	Mon, Jun 24, 2019	92.59	93.17	91.28	91.29
3422	NYSE	CFR	Fri, Jun 21, 2019	92.98	93.61	92.35	92.41
3421	NYSE	CFR	Thu, Jun 20, 2019	94.42	94.42	91.92	93.27
3420	NYSE	CFR	Wed, Jun 19, 2019	92.75	94.79	92.75	93.46
3419	NYSE	CFR	Tue, Jun 18, 2019	91.20	93.05	90.84	92.69
3418	NYSE	CFR	Mon, Jun 17, 2019	92.24	92.26	90.87	91.10
3417	NYSE	CFR	Fri, Jun 14, 2019	93.07	93.07	91.59	92.47
3416	NYSE	CFR	Thu, Jun 13, 2019	93.22	94.25	92.71	92.96
3415	NYSE	CFR	Wed, Jun 12, 2019	93.14	93.57	91.60	92.82
3414	NYSE	CFR	Tue, Jun 11, 2019	93.76	94.52	92.64	92.94
3413	NYSE	CFR	Mon, Jun 10, 2019	93.52	94.39	92.94	93.24
3412	NYSE	CFR	Fri, Jun 7, 2019	93.43	93.48	92.36	92.64
3411	NYSE	CFR	Thu, Jun 6, 2019	94.12	94.46	92.94	93.63
3410	NYSE	CFR	Wed, Jun 5, 2019	95.01	95.32	93.25	94.36
3409	NYSE	CFR	Tue, Jun 4, 2019	93.23	95.16	92.78	95.16
3408	NYSE	CFR	Mon, Jun 3, 2019	91.32	92.94	91.07	92.04
3407	NYSE	CFR	Fri, May 31, 2019	92.00	92.49	91.09	91.27
3406	NYSE	CFR	Thu, May 30, 2019	95.20	95.28	92.30	93.10
3405	NYSE	CFR	Wed, May 29, 2019	94.04	95.81	93.65	94.89
3404	NYSE	CFR	Tue, May 28, 2019	96.25	96.65	95.01	95.10
3403	NYSE	CFR	Fri, May 24, 2019	95.99	96.71	95.57	96.49
3402	NYSE	CFR	Thu, May 23, 2019	96.60	97.02	94.37	95.30
3401	NYSE	CFR	Wed, May 22, 2019	99.22	99.64	97.75	97.81
3400	NYSE	CFR	Tue, May 21, 2019	99.37	99.95	99.36	99.75
3399	NYSE	CFR	Mon, May 20, 2019	97.83	99.16	97.83	99.10
3398	NYSE	CFR	Fri, May 17, 2019	97.76	99.33	97.53	97.95
3397	NYSE	CFR	Thu, May 16, 2019	97.58	99.08	97.58	98.67
3396	NYSE	CFR	Wed, May 15, 2019	97.42	97.42	95.97	96.94
3395	NYSE	CFR	Tue, May 14, 2019	97.63	99.17	97.27	98.53
3394	NYSE	CFR	Mon, May 13, 2019	99.60	99.85	97.34	97.34
3393	NYSE	CFR	Fri, May 10, 2019	100.47	101.49	99.77	101.06
3392	NYSE	CFR	Thu, May 9, 2019	99.26	101.23	98.79	101.01
3391	NYSE	CFR	Wed, May 8, 2019	101.02	101.74	100.36	100.53
3390	NYSE	CFR	Tue, May 7, 2019	101.73	102.13	100.80	101.33
3389	NYSE	CFR	Mon, May 6, 2019	101.43	103.75	101.31	103.06
3388	NYSE	CFR	Fri, May 3, 2019	102.63	103.48	101.81	103.21
3387	NYSE	CFR	Thu, May 2, 2019	100.09	102.07	100.09	101.97
3386	NYSE	CFR	Wed, May 1, 2019	101.66	102.39	99.63	100.06
3385	NYSE	CFR	Tue, Apr 30, 2019	101.92	102.67	101.09	101.69
3384	NYSE	CFR	Mon, Apr 29, 2019	100.10	102.86	100.10	102.13
3383	NYSE	CFR	Fri, Apr 26, 2019	97.80	100.25	97.80	99.99
3382	NYSE	CFR	Thu, Apr 25, 2019	102.62	103.82	98.22	98.35
3381	NYSE	CFR	Wed, Apr 24, 2019	103.31	103.69	101.72	102.70
3380	NYSE	CFR	Tue, Apr 23, 2019	101.32	103.68	100.49	103.60
3379	NYSE	CFR	Mon, Apr 22, 2019	102.33	102.65	101.06	101.46
3378	NYSE	CFR	Thu, Apr 18, 2019	103.86	103.86	102.28	102.52
3377	NYSE	CFR	Wed, Apr 17, 2019	104.50	104.53	103.16	104.13
3376	NYSE	CFR	Tue, Apr 16, 2019	102.91	104.24	102.11	104.08
3375	NYSE	CFR	Mon, Apr 15, 2019	103.84	104.14	102.16	102.54
3374	NYSE	CFR	Fri, Apr 12, 2019	103.08	104.21	101.87	103.95
3373	NYSE	CFR	Thu, Apr 11, 2019	101.79	102.38	100.67	101.56
3372	NYSE	CFR	Wed, Apr 10, 2019	101.42	101.44	99.43	101.20
3371	NYSE	CFR	Tue, Apr 9, 2019	101.60	101.70	100.26	101.02
3370	NYSE	CFR	Mon, Apr 8, 2019	102.23	102.61	101.63	102.15
3369	NYSE	CFR	Fri, Apr 5, 2019	101.80	102.38	100.80	102.11
3368	NYSE	CFR	Thu, Apr 4, 2019	100.16	101.68	100.06	101.50
3367	NYSE	CFR	Wed, Apr 3, 2019	100.85	101.40	100.11	100.58
3366	NYSE	CFR	Tue, Apr 2, 2019	99.44	100.40	99.26	99.75
3365	NYSE	CFR	Mon, Apr 1, 2019	98.16	99.96	97.85	99.88
3364	NYSE	CFR	Fri, Mar 29, 2019	98.33	98.55	96.87	97.07
3363	NYSE	CFR	Thu, Mar 28, 2019	95.98	97.49	95.62	97.45
3362	NYSE	CFR	Wed, Mar 27, 2019	96.17	96.61	95.19	95.90
3361	NYSE	CFR	Tue, Mar 26, 2019	95.11	96.78	94.86	96.69
3360	NYSE	CFR	Mon, Mar 25, 2019	93.61	95.05	93.05	94.28
3359	NYSE	CFR	Fri, Mar 22, 2019	95.72	95.86	92.83	93.77
3358	NYSE	CFR	Thu, Mar 21, 2019	97.35	98.35	96.44	96.93
3357	NYSE	CFR	Wed, Mar 20, 2019	101.03	101.59	97.91	98.19
3356	NYSE	CFR	Tue, Mar 19, 2019	104.27	104.27	100.92	101.22
3355	NYSE	CFR	Mon, Mar 18, 2019	102.58	104.15	102.58	103.80
3354	NYSE	CFR	Fri, Mar 15, 2019	101.65	102.94	101.65	102.35
3353	NYSE	CFR	Thu, Mar 14, 2019	101.26	102.09	101.07	101.82
3352	NYSE	CFR	Wed, Mar 13, 2019	101.75	102.17	100.79	101.37
3351	NYSE	CFR	Tue, Mar 12, 2019	101.83	101.98	100.85	101.25
3350	NYSE	CFR	Mon, Mar 11, 2019	101.55	102.31	101.36	101.73
3349	NYSE	CFR	Fri, Mar 8, 2019	99.91	101.47	99.91	101.19
3348	NYSE	CFR	Thu, Mar 7, 2019	102.09	102.18	100.23	100.76
3347	NYSE	CFR	Wed, Mar 6, 2019	104.45	105.03	102.48	102.68
3346	NYSE	CFR	Tue, Mar 5, 2019	103.98	105.56	102.57	104.67
3345	NYSE	CFR	Mon, Mar 4, 2019	104.50	104.79	103.05	104.22
3344	NYSE	CFR	Fri, Mar 1, 2019	104.34	104.85	103.20	104.24
3343	NYSE	CFR	Thu, Feb 28, 2019	103.83	104.40	103.49	103.68
3342	NYSE	CFR	Wed, Feb 27, 2019	103.06	103.95	102.52	103.85
3341	NYSE	CFR	Tue, Feb 26, 2019	104.44	105.01	103.38	102.87
3340	NYSE	CFR	Mon, Feb 25, 2019	106.00	106.23	104.73	105.12
3339	NYSE	CFR	Fri, Feb 22, 2019	105.36	105.68	104.60	105.28
3338	NYSE	CFR	Thu, Feb 21, 2019	105.63	105.71	104.38	105.28
3337	NYSE	CFR	Wed, Feb 20, 2019	104.35	105.74	103.84	105.70
3336	NYSE	CFR	Tue, Feb 19, 2019	102.03	104.70	102.03	104.49
3335	NYSE	CFR	Fri, Feb 15, 2019	101.61	103.18	101.53	102.69
3334	NYSE	CFR	Thu, Feb 14, 2019	100.21	101.30	99.60	100.96
3333	NYSE	CFR	Wed, Feb 13, 2019	101.68	102.08	100.65	101.33
3332	NYSE	CFR	Tue, Feb 12, 2019	100.57	101.91	100.57	101.48
3331	NYSE	CFR	Mon, Feb 11, 2019	98.77	99.84	98.32	99.66
3330	NYSE	CFR	Fri, Feb 8, 2019	99.74	100.14	98.11	98.50
3329	NYSE	CFR	Thu, Feb 7, 2019	100.34	101.59	99.32	99.98
3328	NYSE	CFR	Wed, Feb 6, 2019	99.53	100.34	98.85	99.30
3327	NYSE	CFR	Tue, Feb 5, 2019	99.50	100.08	98.77	99.80
3326	NYSE	CFR	Mon, Feb 4, 2019	98.33	99.65	97.59	99.57
3325	NYSE	CFR	Fri, Feb 1, 2019	97.73	99.05	97.60	98.44
3324	NYSE	CFR	Thu, Jan 31, 2019	99.70	99.70	92.27	97.28
3323	NYSE	CFR	Wed, Jan 30, 2019	100.16	100.26	99.00	99.22
3322	NYSE	CFR	Tue, Jan 29, 2019	99.97	100.63	99.39	99.87
3321	NYSE	CFR	Mon, Jan 28, 2019	98.70	100.07	98.67	99.92
3320	NYSE	CFR	Fri, Jan 25, 2019	99.23	99.92	98.65	99.25
3319	NYSE	CFR	Thu, Jan 24, 2019	98.04	99.65	97.87	98.44
3318	NYSE	CFR	Wed, Jan 23, 2019	99.49	99.92	98.12	98.73
3317	NYSE	CFR	Tue, Jan 22, 2019	99.17	100.17	98.57	99.06
3316	NYSE	CFR	Fri, Jan 18, 2019	98.16	100.08	96.98	99.90
3315	NYSE	CFR	Thu, Jan 17, 2019	96.89	98.27	96.27	97.77
3314	NYSE	CFR	Wed, Jan 16, 2019	95.68	97.32	95.67	97.26
3313	NYSE	CFR	Tue, Jan 15, 2019	94.55	95.19	93.45	94.87
3312	NYSE	CFR	Mon, Jan 14, 2019	93.00	95.14	92.75	94.66
3311	NYSE	CFR	Fri, Jan 11, 2019	93.00	94.20	92.08	93.68
3310	NYSE	CFR	Thu, Jan 10, 2019	93.87	94.35	92.44	93.57
3309	NYSE	CFR	Wed, Jan 9, 2019	94.29	95.09	93.67	94.72
3308	NYSE	CFR	Tue, Jan 8, 2019	92.55	93.65	91.84	93.58
3307	NYSE	CFR	Mon, Jan 7, 2019	91.60	93.34	90.99	92.35
3306	NYSE	CFR	Fri, Jan 4, 2019	90.77	92.36	90.05	91.92
3305	NYSE	CFR	Thu, Jan 3, 2019	88.54	90.53	88.15	89.03
3304	NYSE	CFR	Wed, Jan 2, 2019	86.57	89.27	86.40	89.01
3303	NYSE	CFR	Mon, Dec 31, 2018	87.51	88.24	86.06	87.94
3302	NYSE	CFR	Fri, Dec 28, 2018	86.86	88.55	86.04	87.23
3301	NYSE	CFR	Thu, Dec 27, 2018	85.09	86.64	84.08	86.61
3300	NYSE	CFR	Wed, Dec 26, 2018	82.92	86.61	81.87	86.54
3299	NYSE	CFR	Mon, Dec 24, 2018	84.70	85.59	82.62	82.72
3298	NYSE	CFR	Fri, Dec 21, 2018	86.62	88.06	85.05	85.40
3297	NYSE	CFR	Thu, Dec 20, 2018	86.35	87.37	85.14	86.97
3296	NYSE	CFR	Wed, Dec 19, 2018	89.53	90.41	86.42	87.13
3295	NYSE	CFR	Tue, Dec 18, 2018	92.34	92.65	89.04	89.57
3294	NYSE	CFR	Mon, Dec 17, 2018	92.00	93.80	91.63	92.10
3293	NYSE	CFR	Fri, Dec 14, 2018	92.09	93.82	91.96	92.13
3292	NYSE	CFR	Thu, Dec 13, 2018	94.51	95.04	92.77	93.02
3291	NYSE	CFR	Wed, Dec 12, 2018	94.50	96.35	93.45	95.10
3290	NYSE	CFR	Tue, Dec 11, 2018	94.16	94.90	91.74	92.75
3289	NYSE	CFR	Mon, Dec 10, 2018	94.23	94.79	91.50	93.27
3288	NYSE	CFR	Fri, Dec 7, 2018	95.53	97.54	94.03	94.73
3287	NYSE	CFR	Thu, Dec 6, 2018	94.20	95.46	92.87	95.26
3286	NYSE	CFR	Tue, Dec 4, 2018	100.93	101.35	94.80	95.91
3285	NYSE	CFR	Mon, Dec 3, 2018	101.57	101.77	99.64	101.23
3284	NYSE	CFR	Fri, Nov 30, 2018	98.85	100.74	98.70	100.32
3283	NYSE	CFR	Thu, Nov 29, 2018	98.75	100.38	98.17	99.32
3282	NYSE	CFR	Wed, Nov 28, 2018	99.64	100.75	98.26	99.52
3281	NYSE	CFR	Tue, Nov 27, 2018	99.82	100.85	99.00	99.61
3280	NYSE	CFR	Mon, Nov 26, 2018	99.24	101.07	98.71	100.32
3279	NYSE	CFR	Fri, Nov 23, 2018	97.45	99.06	97.40	98.17
3278	NYSE	CFR	Wed, Nov 21, 2018	98.33	99.86	97.18	98.45
3277	NYSE	CFR	Tue, Nov 20, 2018	100.43	100.43	98.04	98.20
3276	NYSE	CFR	Mon, Nov 19, 2018	101.16	102.29	100.34	101.04
3275	NYSE	CFR	Fri, Nov 16, 2018	100.62	101.56	100.00	101.36
3274	NYSE	CFR	Thu, Nov 15, 2018	97.98	101.30	97.11	101.18
3273	NYSE	CFR	Wed, Nov 14, 2018	102.08	102.97	97.22	98.84
3272	NYSE	CFR	Tue, Nov 13, 2018	101.80	103.74	100.90	100.93
3271	NYSE	CFR	Mon, Nov 12, 2018	102.00	102.87	100.82	101.61
3270	NYSE	CFR	Fri, Nov 9, 2018	102.93	103.93	102.11	103.03
3269	NYSE	CFR	Thu, Nov 8, 2018	102.07	104.31	102.07	103.12
3268	NYSE	CFR	Wed, Nov 7, 2018	101.93	102.83	99.76	102.49
3267	NYSE	CFR	Tue, Nov 6, 2018	100.19	102.12	99.48	101.79
3266	NYSE	CFR	Mon, Nov 5, 2018	99.96	100.97	99.39	100.35
3265	NYSE	CFR	Fri, Nov 2, 2018	100.15	101.37	99.06	100.01
3264	NYSE	CFR	Thu, Nov 1, 2018	98.13	99.86	97.86	99.30
3263	NYSE	CFR	Wed, Oct 31, 2018	98.19	99.28	97.60	97.92
3262	NYSE	CFR	Tue, Oct 30, 2018	95.81	97.35	94.80	97.17
3261	NYSE	CFR	Mon, Oct 29, 2018	94.09	96.32	93.81	95.51
3260	NYSE	CFR	Fri, Oct 26, 2018	91.00	94.30	90.86	93.17
3259	NYSE	CFR	Thu, Oct 25, 2018	93.08	93.08	90.02	92.09
3258	NYSE	CFR	Wed, Oct 24, 2018	94.65	95.00	91.44	91.75
3257	NYSE	CFR	Tue, Oct 23, 2018	92.53	95.69	92.51	94.81
3256	NYSE	CFR	Mon, Oct 22, 2018	96.93	97.03	93.52	94.54
3255	NYSE	CFR	Fri, Oct 19, 2018	97.91	98.49	96.32	96.40
3254	NYSE	CFR	Thu, Oct 18, 2018	99.94	100.05	97.43	98.16
3253	NYSE	CFR	Wed, Oct 17, 2018	99.88	101.35	98.56	100.47
3252	NYSE	CFR	Tue, Oct 16, 2018	100.01	100.08	98.00	100.02
3251	NYSE	CFR	Mon, Oct 15, 2018	99.42	100.46	98.99	99.53
3250	NYSE	CFR	Fri, Oct 12, 2018	102.79	102.79	96.64	99.36
3249	NYSE	CFR	Thu, Oct 11, 2018	103.97	104.36	101.34	101.40
3248	NYSE	CFR	Wed, Oct 10, 2018	106.52	107.21	104.31	104.43
3247	NYSE	CFR	Tue, Oct 9, 2018	106.44	107.23	105.25	106.25
3246	NYSE	CFR	Mon, Oct 8, 2018	105.15	107.03	104.43	106.63
3245	NYSE	CFR	Fri, Oct 5, 2018	107.35	107.68	105.02	105.31
3244	NYSE	CFR	Thu, Oct 4, 2018	106.23	108.46	105.87	107.01
3243	NYSE	CFR	Wed, Oct 3, 2018	104.74	107.06	104.20	106.05
3242	NYSE	CFR	Tue, Oct 2, 2018	104.00	104.65	103.00	104.09
3241	NYSE	CFR	Mon, Oct 1, 2018	105.27	105.71	103.33	103.84
3240	NYSE	CFR	Fri, Sep 28, 2018	103.85	104.96	102.53	104.44
3239	NYSE	CFR	Thu, Sep 27, 2018	104.97	105.30	104.23	104.36
3238	NYSE	CFR	Wed, Sep 26, 2018	107.25	107.69	104.77	105.00
3237	NYSE	CFR	Tue, Sep 25, 2018	107.71	107.93	106.61	107.18
3236	NYSE	CFR	Mon, Sep 24, 2018	109.29	109.29	106.91	107.30
3235	NYSE	CFR	Fri, Sep 21, 2018	110.38	110.57	108.96	109.43
3234	NYSE	CFR	Thu, Sep 20, 2018	109.35	111.24	109.35	110.26
3233	NYSE	CFR	Wed, Sep 19, 2018	108.19	110.26	108.19	108.89
3232	NYSE	CFR	Tue, Sep 18, 2018	107.51	108.18	107.24	108.03
3231	NYSE	CFR	Mon, Sep 17, 2018	107.88	108.23	107.34	107.71
3230	NYSE	CFR	Fri, Sep 14, 2018	107.27	108.38	107.27	107.71
3229	NYSE	CFR	Thu, Sep 13, 2018	107.63	108.53	107.00	107.21
3228	NYSE	CFR	Wed, Sep 12, 2018	110.22	110.46	107.24	107.53
3227	NYSE	CFR	Tue, Sep 11, 2018	109.83	111.45	109.33	110.31
3226	NYSE	CFR	Mon, Sep 10, 2018	111.67	111.70	109.34	109.82
3225	NYSE	CFR	Fri, Sep 7, 2018	111.46	111.51	110.36	111.32
3224	NYSE	CFR	Thu, Sep 6, 2018	112.18	112.68	111.01	111.37
3223	NYSE	CFR	Wed, Sep 5, 2018	111.32	112.47	111.09	112.12
3222	NYSE	CFR	Tue, Sep 4, 2018	110.80	112.07	110.43	111.43
3221	NYSE	CFR	Fri, Aug 31, 2018	111.37	111.37	110.13	110.89
3220	NYSE	CFR	Thu, Aug 30, 2018	112.03	112.61	111.50	111.61
3219	NYSE	CFR	Wed, Aug 29, 2018	112.04	113.30	110.99	112.28
3218	NYSE	CFR	Tue, Aug 28, 2018	112.40	112.48	110.78	111.68
3217	NYSE	CFR	Mon, Aug 27, 2018	113.19	113.68	112.00	112.23
3216	NYSE	CFR	Fri, Aug 24, 2018	113.35	113.70	112.62	112.73
3215	NYSE	CFR	Thu, Aug 23, 2018	113.41	113.59	112.33	113.03
3214	NYSE	CFR	Wed, Aug 22, 2018	113.76	114.11	113.23	113.49
3213	NYSE	CFR	Tue, Aug 21, 2018	113.79	114.86	113.64	113.98
3212	NYSE	CFR	Mon, Aug 20, 2018	113.73	114.56	112.36	113.70
3211	NYSE	CFR	Fri, Aug 17, 2018	112.75	114.11	112.33	113.88
3210	NYSE	CFR	Thu, Aug 16, 2018	111.39	113.32	111.31	112.82
3209	NYSE	CFR	Wed, Aug 15, 2018	111.35	112.15	110.32	110.73
3208	NYSE	CFR	Tue, Aug 14, 2018	110.90	112.46	110.72	111.94
3207	NYSE	CFR	Mon, Aug 13, 2018	111.50	112.05	110.37	110.48
3206	NYSE	CFR	Fri, Aug 10, 2018	110.26	111.98	110.23	111.47
3205	NYSE	CFR	Thu, Aug 9, 2018	112.21	112.90	110.97	111.38
3204	NYSE	CFR	Wed, Aug 8, 2018	112.17	112.76	111.48	112.44
3203	NYSE	CFR	Tue, Aug 7, 2018	112.77	113.87	112.07	112.23
3202	NYSE	CFR	Mon, Aug 6, 2018	112.34	112.92	111.29	112.64
3201	NYSE	CFR	Fri, Aug 3, 2018	114.05	114.60	111.98	112.44
3200	NYSE	CFR	Thu, Aug 2, 2018	111.81	114.86	111.31	114.28
3199	NYSE	CFR	Wed, Aug 1, 2018	111.06	113.74	111.06	112.59
3198	NYSE	CFR	Tue, Jul 31, 2018	111.72	113.00	109.33	110.49
3197	NYSE	CFR	Mon, Jul 30, 2018	111.90	113.27	111.52	111.72
3196	NYSE	CFR	Fri, Jul 27, 2018	111.03	112.01	110.53	111.78
3195	NYSE	CFR	Thu, Jul 26, 2018	114.08	115.03	110.21	110.43
3194	NYSE	CFR	Wed, Jul 25, 2018	114.08	114.80	112.83	113.91
3193	NYSE	CFR	Tue, Jul 24, 2018	116.01	116.01	113.28	114.04
3192	NYSE	CFR	Mon, Jul 23, 2018	115.24	116.45	114.76	115.95
3191	NYSE	CFR	Fri, Jul 20, 2018	114.83	115.81	113.81	115.60
3190	NYSE	CFR	Thu, Jul 19, 2018	113.64	114.77	113.41	114.65
3189	NYSE	CFR	Wed, Jul 18, 2018	112.76	114.80	112.61	114.21
3188	NYSE	CFR	Tue, Jul 17, 2018	111.85	112.84	110.14	112.76
3187	NYSE	CFR	Mon, Jul 16, 2018	111.41	112.47	110.69	111.79
3186	NYSE	CFR	Fri, Jul 13, 2018	111.01	112.31	110.21	111.05
3185	NYSE	CFR	Thu, Jul 12, 2018	112.61	112.97	109.82	111.33
3184	NYSE	CFR	Wed, Jul 11, 2018	110.88	112.47	110.55	111.75
3183	NYSE	CFR	Tue, Jul 10, 2018	112.06	112.59	110.24	111.19
3182	NYSE	CFR	Mon, Jul 9, 2018	109.91	112.49	108.94	112.05
3181	NYSE	CFR	Fri, Jul 6, 2018	108.06	109.43	107.26	109.03
3180	NYSE	CFR	Thu, Jul 5, 2018	109.29	109.43	107.83	108.47
3179	NYSE	CFR	Tue, Jul 3, 2018	109.81	110.27	108.23	108.40
3178	NYSE	CFR	Mon, Jul 2, 2018	107.70	109.77	107.70	109.52
3177	NYSE	CFR	Fri, Jun 29, 2018	109.94	110.64	108.14	108.24
3176	NYSE	CFR	Thu, Jun 28, 2018	109.07	109.82	107.79	108.90
3175	NYSE	CFR	Wed, Jun 27, 2018	110.79	111.24	108.56	108.77
3174	NYSE	CFR	Tue, Jun 26, 2018	112.50	112.50	110.43	110.88
3173	NYSE	CFR	Mon, Jun 25, 2018	112.52	113.23	111.05	112.21
3172	NYSE	CFR	Fri, Jun 22, 2018	114.87	114.87	112.71	113.01
3171	NYSE	CFR	Thu, Jun 21, 2018	113.82	114.61	112.81	113.60
3170	NYSE	CFR	Wed, Jun 20, 2018	114.93	114.93	113.29	114.08
3169	NYSE	CFR	Tue, Jun 19, 2018	112.19	114.38	112.04	113.99
3168	NYSE	CFR	Mon, Jun 18, 2018	112.99	114.58	111.94	113.53
3167	NYSE	CFR	Fri, Jun 15, 2018	113.47	114.64	112.54	113.55
3166	NYSE	CFR	Thu, Jun 14, 2018	114.28	114.78	112.08	113.58
3165	NYSE	CFR	Wed, Jun 13, 2018	114.44	115.69	112.91	114.10
3164	NYSE	CFR	Tue, Jun 12, 2018	115.88	116.12	113.49	114.20
3163	NYSE	CFR	Mon, Jun 11, 2018	117.55	117.88	115.00	115.42
3162	NYSE	CFR	Fri, Jun 8, 2018	117.49	117.93	116.63	117.48
3161	NYSE	CFR	Thu, Jun 7, 2018	118.68	118.89	116.68	117.68
3160	NYSE	CFR	Wed, Jun 6, 2018	116.27	118.87	116.27	118.25
3159	NYSE	CFR	Tue, Jun 5, 2018	117.03	117.70	115.37	115.80
3158	NYSE	CFR	Mon, Jun 4, 2018	116.42	117.37	115.52	117.33
3157	NYSE	CFR	Fri, Jun 1, 2018	115.82	116.87	115.37	115.83
3156	NYSE	CFR	Thu, May 31, 2018	115.38	115.94	113.60	114.23
3155	NYSE	CFR	Wed, May 30, 2018	114.71	116.28	114.28	115.58
3154	NYSE	CFR	Tue, May 29, 2018	115.46	115.96	113.01	113.27
3153	NYSE	CFR	Fri, May 25, 2018	116.97	117.62	116.25	116.69
3152	NYSE	CFR	Thu, May 24, 2018	118.04	118.19	115.16	117.57
3151	NYSE	CFR	Wed, May 23, 2018	118.51	119.13	117.44	118.19
3150	NYSE	CFR	Tue, May 22, 2018	120.95	121.66	119.49	119.62
3149	NYSE	CFR	Mon, May 21, 2018	119.42	121.31	119.19	120.77
3148	NYSE	CFR	Fri, May 18, 2018	119.19	119.98	118.82	118.92
3147	NYSE	CFR	Thu, May 17, 2018	118.88	119.81	118.33	119.53
3146	NYSE	CFR	Wed, May 16, 2018	118.50	119.29	117.86	118.86
3145	NYSE	CFR	Tue, May 15, 2018	118.13	120.49	118.12	118.71
3144	NYSE	CFR	Mon, May 14, 2018	119.16	119.23	118.30	118.59
3143	NYSE	CFR	Fri, May 11, 2018	118.82	119.66	118.68	118.86
3142	NYSE	CFR	Thu, May 10, 2018	118.22	119.34	117.22	118.95
3141	NYSE	CFR	Wed, May 9, 2018	117.89	118.77	117.04	118.25
3140	NYSE	CFR	Tue, May 8, 2018	116.30	117.55	115.61	116.95
3139	NYSE	CFR	Mon, May 7, 2018	115.48	116.93	114.89	116.00
3138	NYSE	CFR	Fri, May 4, 2018	113.51	116.44	112.48	115.27
3137	NYSE	CFR	Thu, May 3, 2018	114.87	114.92	113.07	113.79
3136	NYSE	CFR	Wed, May 2, 2018	116.14	117.05	115.07	115.16
3135	NYSE	CFR	Tue, May 1, 2018	114.35	116.90	112.93	115.96
3134	NYSE	CFR	Mon, Apr 30, 2018	117.44	117.53	114.33	114.45
3133	NYSE	CFR	Fri, Apr 27, 2018	114.71	116.98	113.94	116.14
3132	NYSE	CFR	Thu, Apr 26, 2018	109.32	114.66	107.81	112.93
3131	NYSE	CFR	Wed, Apr 25, 2018	109.15	110.99	107.96	109.58
3130	NYSE	CFR	Tue, Apr 24, 2018	109.10	110.39	107.01	109.43
3129	NYSE	CFR	Mon, Apr 23, 2018	108.05	109.52	107.56	108.83
3128	NYSE	CFR	Fri, Apr 20, 2018	106.73	108.00	106.73	107.79
3127	NYSE	CFR	Thu, Apr 19, 2018	104.00	106.98	104.00	106.80
3126	NYSE	CFR	Wed, Apr 18, 2018	104.29	104.88	103.48	103.83
3125	NYSE	CFR	Tue, Apr 17, 2018	106.01	106.01	103.40	104.02
3124	NYSE	CFR	Mon, Apr 16, 2018	105.75	106.16	104.64	105.43
3123	NYSE	CFR	Fri, Apr 13, 2018	107.88	107.88	104.64	105.00
3122	NYSE	CFR	Thu, Apr 12, 2018	105.81	107.92	105.27	107.00
3121	NYSE	CFR	Wed, Apr 11, 2018	105.14	105.60	104.48	105.05
3120	NYSE	CFR	Tue, Apr 10, 2018	105.19	106.40	104.62	105.83
3119	NYSE	CFR	Mon, Apr 9, 2018	105.27	106.99	104.42	104.48
3118	NYSE	CFR	Fri, Apr 6, 2018	106.82	107.30	103.52	104.67
3117	NYSE	CFR	Thu, Apr 5, 2018	107.20	108.16	106.34	107.71
3116	NYSE	CFR	Wed, Apr 4, 2018	103.63	106.61	103.18	106.34
3115	NYSE	CFR	Tue, Apr 3, 2018	103.96	105.43	102.90	105.03
3114	NYSE	CFR	Mon, Apr 2, 2018	105.98	106.45	101.88	103.06
3113	NYSE	CFR	Thu, Mar 29, 2018	104.81	106.52	103.98	106.07
3112	NYSE	CFR	Wed, Mar 28, 2018	103.42	105.46	102.44	104.69
3111	NYSE	CFR	Tue, Mar 27, 2018	105.96	106.71	102.61	103.26
3110	NYSE	CFR	Mon, Mar 26, 2018	102.94	105.89	102.69	105.75
3109	NYSE	CFR	Fri, Mar 23, 2018	105.64	106.09	101.08	101.31
3108	NYSE	CFR	Thu, Mar 22, 2018	107.55	108.11	105.59	105.63
3107	NYSE	CFR	Wed, Mar 21, 2018	108.76	109.57	108.02	108.47
3106	NYSE	CFR	Tue, Mar 20, 2018	109.17	109.17	107.69	108.48
3105	NYSE	CFR	Mon, Mar 19, 2018	109.56	109.56	107.26	108.66
3104	NYSE	CFR	Fri, Mar 16, 2018	109.40	110.97	109.28	109.60
3103	NYSE	CFR	Thu, Mar 15, 2018	109.18	109.77	108.30	109.19
3102	NYSE	CFR	Wed, Mar 14, 2018	110.08	110.08	108.74	108.99
3101	NYSE	CFR	Tue, Mar 13, 2018	110.87	110.98	109.17	109.83
3100	NYSE	CFR	Mon, Mar 12, 2018	110.05	111.10	109.71	110.67
3099	NYSE	CFR	Fri, Mar 9, 2018	109.50	110.07	108.20	110.01
3098	NYSE	CFR	Thu, Mar 8, 2018	109.69	109.69	107.44	108.42
3097	NYSE	CFR	Wed, Mar 7, 2018	107.87	109.63	107.87	109.18
3096	NYSE	CFR	Tue, Mar 6, 2018	108.28	109.32	106.79	109.03
3095	NYSE	CFR	Mon, Mar 5, 2018	105.70	108.49	104.49	107.97
3094	NYSE	CFR	Fri, Mar 2, 2018	103.75	106.27	102.93	106.12
3093	NYSE	CFR	Thu, Mar 1, 2018	103.95	106.00	103.22	104.75
3092	NYSE	CFR	Wed, Feb 28, 2018	105.89	107.30	103.95	103.99
3091	NYSE	CFR	Tue, Feb 27, 2018	106.90	108.56	105.47	105.47
3090	NYSE	CFR	Mon, Feb 26, 2018	106.82	107.51	105.35	106.83
3089	NYSE	CFR	Fri, Feb 23, 2018	105.25	106.64	104.89	106.54
3088	NYSE	CFR	Thu, Feb 22, 2018	106.96	107.78	104.13	104.66
3087	NYSE	CFR	Wed, Feb 21, 2018	106.14	108.40	105.81	106.76
3086	NYSE	CFR	Tue, Feb 20, 2018	108.57	109.08	105.34	105.96
3085	NYSE	CFR	Fri, Feb 16, 2018	107.36	109.36	107.36	109.10
3084	NYSE	CFR	Thu, Feb 15, 2018	108.16	108.77	107.19	107.93
3083	NYSE	CFR	Wed, Feb 14, 2018	104.56	108.06	104.54	107.91
3082	NYSE	CFR	Tue, Feb 13, 2018	103.28	105.10	102.94	104.89
3081	NYSE	CFR	Mon, Feb 12, 2018	102.46	104.60	102.27	103.92
3080	NYSE	CFR	Fri, Feb 9, 2018	101.82	102.55	99.91	102.09
3079	NYSE	CFR	Thu, Feb 8, 2018	104.03	104.03	100.76	100.76
3078	NYSE	CFR	Wed, Feb 7, 2018	103.23	104.52	102.39	103.54
3077	NYSE	CFR	Tue, Feb 6, 2018	99.67	103.91	98.79	103.44
3076	NYSE	CFR	Mon, Feb 5, 2018	103.73	105.93	101.89	102.17
3075	NYSE	CFR	Fri, Feb 2, 2018	106.57	108.10	104.82	105.43
3074	NYSE	CFR	Thu, Feb 1, 2018	106.09	106.97	104.85	106.90
3073	NYSE	CFR	Wed, Jan 31, 2018	107.39	107.39	105.95	106.41
3072	NYSE	CFR	Tue, Jan 30, 2018	106.49	107.74	106.12	106.61
3071	NYSE	CFR	Mon, Jan 29, 2018	106.11	108.11	105.64	107.31
3070	NYSE	CFR	Fri, Jan 26, 2018	107.41	108.77	105.70	106.25
3069	NYSE	CFR	Thu, Jan 25, 2018	103.49	106.94	103.00	106.69
3068	NYSE	CFR	Wed, Jan 24, 2018	102.59	102.96	101.52	102.27
3067	NYSE	CFR	Tue, Jan 23, 2018	101.49	102.62	101.36	102.08
3066	NYSE	CFR	Mon, Jan 22, 2018	101.34	102.07	100.51	102.01
3065	NYSE	CFR	Fri, Jan 19, 2018	100.27	101.52	100.26	101.51
3064	NYSE	CFR	Thu, Jan 18, 2018	101.33	101.33	99.88	100.15
3063	NYSE	CFR	Wed, Jan 17, 2018	100.91	101.63	99.82	101.26
3062	NYSE	CFR	Tue, Jan 16, 2018	101.22	101.95	99.99	100.60
3061	NYSE	CFR	Fri, Jan 12, 2018	101.39	101.39	100.26	100.90
3060	NYSE	CFR	Thu, Jan 11, 2018	99.60	101.37	99.15	101.13
3059	NYSE	CFR	Wed, Jan 10, 2018	97.37	101.34	97.37	99.25
3058	NYSE	CFR	Tue, Jan 9, 2018	95.90	98.47	95.88	97.21
3057	NYSE	CFR	Mon, Jan 8, 2018	95.80	95.83	95.01	95.61
3056	NYSE	CFR	Fri, Jan 5, 2018	95.40	95.82	94.78	95.72
3055	NYSE	CFR	Thu, Jan 4, 2018	95.89	96.62	94.53	94.76
3054	NYSE	CFR	Wed, Jan 3, 2018	95.21	95.61	94.52	95.13
3053	NYSE	CFR	Tue, Jan 2, 2018	95.31	95.59	94.40	95.22
3052	NYSE	CFR	Fri, Dec 29, 2017	95.93	95.93	94.36	94.65
3051	NYSE	CFR	Thu, Dec 28, 2017	95.50	96.02	95.07	95.52
3050	NYSE	CFR	Wed, Dec 27, 2017	95.55	95.83	94.88	95.27
3049	NYSE	CFR	Tue, Dec 26, 2017	96.40	96.74	95.12	95.68
3048	NYSE	CFR	Fri, Dec 22, 2017	97.03	97.03	96.08	96.45
3047	NYSE	CFR	Thu, Dec 21, 2017	96.81	97.87	96.24	96.99
3046	NYSE	CFR	Wed, Dec 20, 2017	96.78	97.00	94.52	95.96
3045	NYSE	CFR	Tue, Dec 19, 2017	96.11	96.50	95.49	96.01
3044	NYSE	CFR	Mon, Dec 18, 2017	95.42	96.31	95.18	95.76
3043	NYSE	CFR	Fri, Dec 15, 2017	93.61	96.20	93.61	94.65
3042	NYSE	CFR	Thu, Dec 14, 2017	94.29	95.02	93.16	93.31
3041	NYSE	CFR	Wed, Dec 13, 2017	94.94	96.16	93.85	94.04
3040	NYSE	CFR	Tue, Dec 12, 2017	95.17	95.48	94.50	95.00
3039	NYSE	CFR	Mon, Dec 11, 2017	94.56	95.02	93.96	94.68
3038	NYSE	CFR	Fri, Dec 8, 2017	95.64	95.64	93.92	94.53
3037	NYSE	CFR	Thu, Dec 7, 2017	93.38	94.91	92.90	94.80
3036	NYSE	CFR	Wed, Dec 6, 2017	93.95	94.63	93.11	93.56
3035	NYSE	CFR	Tue, Dec 5, 2017	96.81	96.97	94.25	94.35
3034	NYSE	CFR	Mon, Dec 4, 2017	99.91	99.95	95.65	96.57
3033	NYSE	CFR	Fri, Dec 1, 2017	98.77	98.77	94.11	97.84
3032	NYSE	CFR	Thu, Nov 30, 2017	101.51	101.98	98.36	98.41
3031	NYSE	CFR	Wed, Nov 29, 2017	98.93	101.52	98.89	100.83
3030	NYSE	CFR	Tue, Nov 28, 2017	95.65	98.71	95.29	97.93
3029	NYSE	CFR	Mon, Nov 27, 2017	95.07	96.25	95.07	95.25
3028	NYSE	CFR	Fri, Nov 24, 2017	96.03	96.03	94.84	94.99
3027	NYSE	CFR	Wed, Nov 22, 2017	96.65	96.83	95.26	95.48
3026	NYSE	CFR	Tue, Nov 21, 2017	96.38	96.83	95.37	96.48
3025	NYSE	CFR	Mon, Nov 20, 2017	95.57	96.04	95.17	95.81
3024	NYSE	CFR	Fri, Nov 17, 2017	94.21	95.72	94.06	95.38
3023	NYSE	CFR	Thu, Nov 16, 2017	95.46	95.77	94.52	94.80
3022	NYSE	CFR	Wed, Nov 15, 2017	93.66	95.68	93.35	94.75
3021	NYSE	CFR	Tue, Nov 14, 2017	94.62	95.93	94.56	94.96
3020	NYSE	CFR	Mon, Nov 13, 2017	92.81	95.44	92.20	95.20
3019	NYSE	CFR	Fri, Nov 10, 2017	93.22	94.14	92.96	93.35
3018	NYSE	CFR	Thu, Nov 9, 2017	93.34	94.26	92.03	93.08
3017	NYSE	CFR	Wed, Nov 8, 2017	94.82	94.82	93.14	93.96
3016	NYSE	CFR	Tue, Nov 7, 2017	97.87	97.87	94.65	95.16
3015	NYSE	CFR	Mon, Nov 6, 2017	97.51	98.24	97.28	97.80
3014	NYSE	CFR	Fri, Nov 3, 2017	98.42	98.47	97.14	97.86
3013	NYSE	CFR	Thu, Nov 2, 2017	98.62	99.24	97.86	98.99
3012	NYSE	CFR	Wed, Nov 1, 2017	99.63	100.37	98.19	98.74
3011	NYSE	CFR	Tue, Oct 31, 2017	99.27	100.18	98.41	98.50
3010	NYSE	CFR	Mon, Oct 30, 2017	101.48	101.48	98.47	98.99
3009	NYSE	CFR	Fri, Oct 27, 2017	101.62	102.75	99.72	101.40
3008	NYSE	CFR	Thu, Oct 26, 2017	98.94	103.37	98.00	100.47
3007	NYSE	CFR	Wed, Oct 25, 2017	99.00	100.20	98.44	99.52
3006	NYSE	CFR	Tue, Oct 24, 2017	99.05	99.60	98.01	98.90
3005	NYSE	CFR	Mon, Oct 23, 2017	99.04	99.33	97.61	97.90
3004	NYSE	CFR	Fri, Oct 20, 2017	99.01	99.53	98.75	99.17
3003	NYSE	CFR	Thu, Oct 19, 2017	96.06	98.24	95.63	98.00
3002	NYSE	CFR	Wed, Oct 18, 2017	96.56	97.62	96.56	97.23
3001	NYSE	CFR	Tue, Oct 17, 2017	97.68	97.68	95.65	95.84
3000	NYSE	CFR	Mon, Oct 16, 2017	96.54	97.23	96.13	97.12
2999	NYSE	CFR	Fri, Oct 13, 2017	95.74	97.13	94.97	96.12
2998	NYSE	CFR	Thu, Oct 12, 2017	96.33	96.79	95.49	96.06
2997	NYSE	CFR	Wed, Oct 11, 2017	96.26	96.68	95.37	96.09
2996	NYSE	CFR	Tue, Oct 10, 2017	95.64	96.85	95.16	96.75
2995	NYSE	CFR	Mon, Oct 9, 2017	95.15	95.40	94.48	94.91
2994	NYSE	CFR	Fri, Oct 6, 2017	95.14	95.73	94.51	94.89
2993	NYSE	CFR	Thu, Oct 5, 2017	94.22	95.14	93.84	94.89
2992	NYSE	CFR	Wed, Oct 4, 2017	94.45	95.08	93.97	94.11
2991	NYSE	CFR	Tue, Oct 3, 2017	96.34	96.34	94.73	95.26
2990	NYSE	CFR	Mon, Oct 2, 2017	94.74	96.27	94.40	96.24
2989	NYSE	CFR	Fri, Sep 29, 2017	94.79	96.62	94.64	94.92
2988	NYSE	CFR	Thu, Sep 28, 2017	94.50	94.83	93.05	94.78
2987	NYSE	CFR	Wed, Sep 27, 2017	93.83	94.92	92.91	94.22
2986	NYSE	CFR	Tue, Sep 26, 2017	91.88	92.50	91.73	92.23
2985	NYSE	CFR	Mon, Sep 25, 2017	90.68	92.20	90.45	91.66
2984	NYSE	CFR	Fri, Sep 22, 2017	91.41	91.82	90.89	90.99
2983	NYSE	CFR	Thu, Sep 21, 2017	90.81	92.00	90.80	91.69
2982	NYSE	CFR	Wed, Sep 20, 2017	89.78	91.26	88.70	90.83
2981	NYSE	CFR	Tue, Sep 19, 2017	90.29	90.85	89.48	89.69
2980	NYSE	CFR	Mon, Sep 18, 2017	89.43	90.80	89.43	90.23
2979	NYSE	CFR	Fri, Sep 15, 2017	87.79	89.40	87.55	89.10
2978	NYSE	CFR	Thu, Sep 14, 2017	89.50	89.69	87.92	88.07
2977	NYSE	CFR	Wed, Sep 13, 2017	88.54	89.54	88.06	89.15
2976	NYSE	CFR	Tue, Sep 12, 2017	86.72	89.32	85.74	88.93
2975	NYSE	CFR	Mon, Sep 11, 2017	85.11	86.85	83.67	86.14
2974	NYSE	CFR	Fri, Sep 8, 2017	81.56	84.16	81.56	83.68
2973	NYSE	CFR	Thu, Sep 7, 2017	83.56	83.84	81.09	81.59
2972	NYSE	CFR	Wed, Sep 6, 2017	83.45	84.43	83.30	84.11
2971	NYSE	CFR	Tue, Sep 5, 2017	84.51	84.85	82.86	83.01
2970	NYSE	CFR	Fri, Sep 1, 2017	84.52	85.69	84.44	85.11
2969	NYSE	CFR	Thu, Aug 31, 2017	84.03	84.52	83.38	84.20
2968	NYSE	CFR	Wed, Aug 30, 2017	83.72	83.99	83.21	83.64
2967	NYSE	CFR	Tue, Aug 29, 2017	83.54	84.13	83.00	83.59
2966	NYSE	CFR	Mon, Aug 28, 2017	86.29	86.60	84.83	84.66
2965	NYSE	CFR	Fri, Aug 25, 2017	85.78	86.36	85.39	86.06
2964	NYSE	CFR	Thu, Aug 24, 2017	85.77	86.26	85.04	85.54
2963	NYSE	CFR	Wed, Aug 23, 2017	84.81	86.08	84.65	85.20
2962	NYSE	CFR	Tue, Aug 22, 2017	85.36	86.29	85.31	85.55
2961	NYSE	CFR	Mon, Aug 21, 2017	85.01	85.41	84.37	85.00
2960	NYSE	CFR	Fri, Aug 18, 2017	84.71	85.86	84.27	85.22
2959	NYSE	CFR	Thu, Aug 17, 2017	86.90	87.39	84.89	85.02
2958	NYSE	CFR	Wed, Aug 16, 2017	87.79	88.17	87.08	87.46
2957	NYSE	CFR	Tue, Aug 15, 2017	89.07	89.31	87.34	87.40
2956	NYSE	CFR	Mon, Aug 14, 2017	87.68	88.95	87.60	88.63
2955	NYSE	CFR	Fri, Aug 11, 2017	86.72	87.59	85.81	86.61
2954	NYSE	CFR	Thu, Aug 10, 2017	88.97	89.25	87.12	87.21
2953	NYSE	CFR	Wed, Aug 9, 2017	90.46	91.23	89.53	90.18
2952	NYSE	CFR	Tue, Aug 8, 2017	91.37	93.45	91.23	91.42
2951	NYSE	CFR	Mon, Aug 7, 2017	92.31	92.31	91.01	91.76
2950	NYSE	CFR	Fri, Aug 4, 2017	93.40	93.44	91.95	92.25
2949	NYSE	CFR	Thu, Aug 3, 2017	92.73	93.12	91.35	92.35
2948	NYSE	CFR	Wed, Aug 2, 2017	90.94	93.02	90.94	92.79
2947	NYSE	CFR	Tue, Aug 1, 2017	91.28	91.28	90.10	90.80
2946	NYSE	CFR	Mon, Jul 31, 2017	90.15	91.83	89.15	90.78
2945	NYSE	CFR	Fri, Jul 28, 2017	91.23	91.90	90.20	91.55
2944	NYSE	CFR	Thu, Jul 27, 2017	96.86	96.99	90.55	91.76
2943	NYSE	CFR	Wed, Jul 26, 2017	98.10	98.40	95.96	96.51
2942	NYSE	CFR	Tue, Jul 25, 2017	98.14	98.70	97.33	98.00
2941	NYSE	CFR	Mon, Jul 24, 2017	95.04	96.34	94.79	96.22
2940	NYSE	CFR	Fri, Jul 21, 2017	94.87	95.56	94.26	95.01
2939	NYSE	CFR	Thu, Jul 20, 2017	95.25	95.94	94.63	95.24
2938	NYSE	CFR	Wed, Jul 19, 2017	95.45	95.67	94.10	95.45
2937	NYSE	CFR	Tue, Jul 18, 2017	95.04	95.54	93.96	95.07
2936	NYSE	CFR	Mon, Jul 17, 2017	95.68	96.32	94.90	95.64
2935	NYSE	CFR	Fri, Jul 14, 2017	95.07	96.64	93.97	95.83
2934	NYSE	CFR	Thu, Jul 13, 2017	95.83	96.49	95.33	96.32
2933	NYSE	CFR	Wed, Jul 12, 2017	95.44	96.11	94.94	95.63
2932	NYSE	CFR	Tue, Jul 11, 2017	94.92	95.81	94.07	95.57
2931	NYSE	CFR	Mon, Jul 10, 2017	94.98	95.54	94.39	94.74
2930	NYSE	CFR	Fri, Jul 7, 2017	95.66	95.66	94.07	95.45
2929	NYSE	CFR	Thu, Jul 6, 2017	95.85	96.74	94.92	95.19
2928	NYSE	CFR	Wed, Jul 5, 2017	96.57	96.57	94.63	95.77
2927	NYSE	CFR	Mon, Jul 3, 2017	94.73	96.79	94.25	95.84
2926	NYSE	CFR	Fri, Jun 30, 2017	94.76	94.76	93.40	93.91
2925	NYSE	CFR	Thu, Jun 29, 2017	96.38	96.77	93.24	94.12
2924	NYSE	CFR	Wed, Jun 28, 2017	92.88	94.19	92.44	93.40
2923	NYSE	CFR	Tue, Jun 27, 2017	92.60	94.58	91.61	92.08
2922	NYSE	CFR	Mon, Jun 26, 2017	91.21	92.65	90.46	91.80
2921	NYSE	CFR	Fri, Jun 23, 2017	91.82	91.96	90.34	90.88
2920	NYSE	CFR	Thu, Jun 22, 2017	93.24	93.25	90.69	91.34
2919	NYSE	CFR	Wed, Jun 21, 2017	95.97	96.07	93.14	93.30
2918	NYSE	CFR	Tue, Jun 20, 2017	97.00	97.39	95.36	95.81
2917	NYSE	CFR	Mon, Jun 19, 2017	97.55	98.34	96.79	97.81
2916	NYSE	CFR	Fri, Jun 16, 2017	97.09	97.80	96.00	96.79
2915	NYSE	CFR	Thu, Jun 15, 2017	97.01	98.57	95.21	97.29
2914	NYSE	CFR	Wed, Jun 14, 2017	97.21	98.31	96.10	97.78
2913	NYSE	CFR	Tue, Jun 13, 2017	98.22	99.10	97.78	98.59
2912	NYSE	CFR	Mon, Jun 12, 2017	97.87	99.20	97.02	97.85
2911	NYSE	CFR	Fri, Jun 9, 2017	95.51	98.54	95.48	97.60
2910	NYSE	CFR	Thu, Jun 8, 2017	91.73	95.89	91.54	94.78
2909	NYSE	CFR	Wed, Jun 7, 2017	92.20	92.90	91.60	91.88
2908	NYSE	CFR	Tue, Jun 6, 2017	90.98	92.39	90.92	91.82
2907	NYSE	CFR	Mon, Jun 5, 2017	92.44	93.80	91.83	92.19
2906	NYSE	CFR	Fri, Jun 2, 2017	92.31	93.45	91.17	92.17
2905	NYSE	CFR	Thu, Jun 1, 2017	92.25	93.31	91.09	93.28
2904	NYSE	CFR	Wed, May 31, 2017	91.47	92.05	89.55	91.66
2903	NYSE	CFR	Tue, May 30, 2017	92.00	92.59	90.77	91.78
2902	NYSE	CFR	Fri, May 26, 2017	93.21	93.62	92.18	92.38
2901	NYSE	CFR	Thu, May 25, 2017	94.38	95.33	93.73	93.35
2900	NYSE	CFR	Wed, May 24, 2017	93.62	94.59	92.89	94.18
2899	NYSE	CFR	Tue, May 23, 2017	91.44	94.62	90.93	93.64
2898	NYSE	CFR	Mon, May 22, 2017	91.50	91.72	90.16	91.37
2897	NYSE	CFR	Fri, May 19, 2017	90.53	91.85	90.16	91.11
2896	NYSE	CFR	Thu, May 18, 2017	88.20	90.10	87.84	89.60
2895	NYSE	CFR	Wed, May 17, 2017	89.25	89.88	86.74	88.42
2894	NYSE	CFR	Tue, May 16, 2017	90.66	91.97	90.08	91.85
2893	NYSE	CFR	Mon, May 15, 2017	90.06	90.53	89.58	90.49
2892	NYSE	CFR	Fri, May 12, 2017	89.64	89.93	88.36	89.48
2891	NYSE	CFR	Thu, May 11, 2017	91.77	92.12	89.68	90.42
2890	NYSE	CFR	Wed, May 10, 2017	91.11	92.21	90.69	91.99
2889	NYSE	CFR	Tue, May 9, 2017	92.87	93.43	90.57	91.35
2888	NYSE	CFR	Mon, May 8, 2017	92.40	92.96	91.83	92.72
2887	NYSE	CFR	Fri, May 5, 2017	93.01	93.01	91.02	92.35
2886	NYSE	CFR	Thu, May 4, 2017	95.45	95.80	92.45	92.62
2885	NYSE	CFR	Wed, May 3, 2017	92.95	94.67	92.81	94.27
2884	NYSE	CFR	Tue, May 2, 2017	94.73	94.95	92.64	93.39
2883	NYSE	CFR	Mon, May 1, 2017	95.30	95.59	93.51	94.71
2882	NYSE	CFR	Fri, Apr 28, 2017	95.85	96.41	94.20	94.39
2881	NYSE	CFR	Thu, Apr 27, 2017	97.56	97.56	94.21	95.37
2880	NYSE	CFR	Wed, Apr 26, 2017	92.14	97.38	91.88	96.95
2879	NYSE	CFR	Tue, Apr 25, 2017	92.83	93.00	91.84	92.60
2878	NYSE	CFR	Mon, Apr 24, 2017	92.77	93.24	91.60	91.71
2877	NYSE	CFR	Fri, Apr 21, 2017	90.46	90.87	89.46	89.98
2876	NYSE	CFR	Thu, Apr 20, 2017	89.11	91.03	88.53	90.66
2875	NYSE	CFR	Wed, Apr 19, 2017	88.41	89.77	88.07	88.49
2874	NYSE	CFR	Tue, Apr 18, 2017	87.21	88.44	86.30	87.78
2873	NYSE	CFR	Mon, Apr 17, 2017	86.24	88.15	85.53	88.09
2872	NYSE	CFR	Thu, Apr 13, 2017	87.33	88.08	85.71	85.90
2871	NYSE	CFR	Wed, Apr 12, 2017	89.39	89.74	87.75	88.03
2870	NYSE	CFR	Tue, Apr 11, 2017	88.24	89.40	87.38	89.37
2869	NYSE	CFR	Mon, Apr 10, 2017	88.92	89.92	88.00	88.73
2868	NYSE	CFR	Fri, Apr 7, 2017	88.30	89.43	88.18	88.89
2867	NYSE	CFR	Thu, Apr 6, 2017	87.85	89.70	86.97	89.23
2866	NYSE	CFR	Wed, Apr 5, 2017	90.13	90.88	87.73	87.94
2865	NYSE	CFR	Tue, Apr 4, 2017	87.86	89.24	87.81	88.89
2864	NYSE	CFR	Mon, Apr 3, 2017	89.28	89.67	87.34	88.36
2863	NYSE	CFR	Fri, Mar 31, 2017	89.24	89.48	88.60	88.97
2862	NYSE	CFR	Thu, Mar 30, 2017	86.08	89.61	86.00	89.41
2861	NYSE	CFR	Wed, Mar 29, 2017	86.06	86.66	85.24	85.82
2860	NYSE	CFR	Tue, Mar 28, 2017	83.72	86.91	83.52	86.27
2859	NYSE	CFR	Mon, Mar 27, 2017	82.95	84.57	82.08	84.21
2858	NYSE	CFR	Fri, Mar 24, 2017	85.98	86.09	84.43	85.52
2857	NYSE	CFR	Thu, Mar 23, 2017	85.23	87.26	84.96	85.49
2856	NYSE	CFR	Wed, Mar 22, 2017	84.16	85.88	83.18	85.23
2855	NYSE	CFR	Tue, Mar 21, 2017	90.19	90.29	84.31	85.15
2854	NYSE	CFR	Mon, Mar 20, 2017	91.23	91.23	89.70	89.75
2853	NYSE	CFR	Fri, Mar 17, 2017	91.83	92.11	90.45	91.64
2852	NYSE	CFR	Thu, Mar 16, 2017	91.06	92.17	90.76	91.71
2851	NYSE	CFR	Wed, Mar 15, 2017	91.14	92.52	90.14	90.54
2850	NYSE	CFR	Tue, Mar 14, 2017	90.51	91.17	89.10	91.06
2849	NYSE	CFR	Mon, Mar 13, 2017	91.04	92.46	90.60	91.46
2848	NYSE	CFR	Fri, Mar 10, 2017	92.03	92.17	90.04	91.16
2847	NYSE	CFR	Thu, Mar 9, 2017	91.98	93.15	90.93	91.20
2846	NYSE	CFR	Wed, Mar 8, 2017	93.60	94.38	91.63	91.78
2845	NYSE	CFR	Tue, Mar 7, 2017	93.99	94.53	92.67	92.88
2844	NYSE	CFR	Mon, Mar 6, 2017	93.11	94.28	92.22	93.95
2843	NYSE	CFR	Fri, Mar 3, 2017	93.78	94.39	93.48	93.91
2842	NYSE	CFR	Thu, Mar 2, 2017	96.26	96.31	93.24	93.44
2841	NYSE	CFR	Wed, Mar 1, 2017	95.10	96.62	94.83	96.10
2840	NYSE	CFR	Tue, Feb 28, 2017	93.10	93.52	92.35	92.47
2839	NYSE	CFR	Mon, Feb 27, 2017	92.73	94.10	92.63	93.79
2838	NYSE	CFR	Fri, Feb 24, 2017	91.40	92.88	91.06	92.83
2837	NYSE	CFR	Thu, Feb 23, 2017	93.24	93.53	92.02	92.82
2836	NYSE	CFR	Wed, Feb 22, 2017	93.09	93.85	92.52	93.25
2835	NYSE	CFR	Tue, Feb 21, 2017	94.51	95.18	93.21	93.76
2834	NYSE	CFR	Fri, Feb 17, 2017	92.48	94.15	91.35	94.12
2833	NYSE	CFR	Thu, Feb 16, 2017	93.09	93.63	92.41	93.62
2832	NYSE	CFR	Wed, Feb 15, 2017	93.46	93.66	92.04	93.31
2831	NYSE	CFR	Tue, Feb 14, 2017	91.40	93.05	90.79	92.63
2830	NYSE	CFR	Mon, Feb 13, 2017	91.26	92.22	90.85	91.30
2829	NYSE	CFR	Fri, Feb 10, 2017	90.43	90.88	89.45	90.22
2828	NYSE	CFR	Thu, Feb 9, 2017	89.30	90.14	88.51	89.59
2827	NYSE	CFR	Wed, Feb 8, 2017	88.86	89.11	87.97	88.68
2826	NYSE	CFR	Tue, Feb 7, 2017	89.08	89.84	87.50	89.67
2825	NYSE	CFR	Mon, Feb 6, 2017	88.86	90.36	88.59	88.87
2824	NYSE	CFR	Fri, Feb 3, 2017	89.09	89.84	88.22	89.76
2823	NYSE	CFR	Thu, Feb 2, 2017	88.49	88.75	87.01	87.56
2822	NYSE	CFR	Wed, Feb 1, 2017	90.31	91.95	88.89	89.27
2821	NYSE	CFR	Tue, Jan 31, 2017	89.46	90.42	88.49	89.40
2820	NYSE	CFR	Mon, Jan 30, 2017	91.44	91.44	89.35	90.01
2819	NYSE	CFR	Fri, Jan 27, 2017	93.37	93.37	91.34	92.04
2818	NYSE	CFR	Thu, Jan 26, 2017	94.32	94.32	92.05	93.96
2817	NYSE	CFR	Wed, Jan 25, 2017	89.61	93.10	89.61	92.63
2816	NYSE	CFR	Tue, Jan 24, 2017	88.50	90.69	88.16	90.52
2815	NYSE	CFR	Mon, Jan 23, 2017	87.52	88.10	86.64	88.04
2814	NYSE	CFR	Fri, Jan 20, 2017	87.38	88.80	87.22	88.18
2813	NYSE	CFR	Thu, Jan 19, 2017	87.00	87.49	86.07	87.37
2812	NYSE	CFR	Wed, Jan 18, 2017	86.26	86.71	85.53	86.63
2811	NYSE	CFR	Tue, Jan 17, 2017	87.79	88.18	85.54	85.68
2810	NYSE	CFR	Fri, Jan 13, 2017	87.84	90.08	87.69	89.02
2809	NYSE	CFR	Thu, Jan 12, 2017	87.35	87.35	85.84	86.94
2808	NYSE	CFR	Wed, Jan 11, 2017	87.30	88.12	85.77	88.00
2807	NYSE	CFR	Tue, Jan 10, 2017	86.68	88.04	86.18	87.40
2806	NYSE	CFR	Mon, Jan 9, 2017	86.85	87.48	86.11	86.46
2805	NYSE	CFR	Fri, Jan 6, 2017	88.54	89.51	87.49	87.77
2804	NYSE	CFR	Thu, Jan 5, 2017	88.74	90.17	86.86	87.68
2803	NYSE	CFR	Wed, Jan 4, 2017	87.64	88.77	87.18	88.24
2802	NYSE	CFR	Tue, Jan 3, 2017	89.78	90.09	86.38	87.30
2801	NYSE	CFR	Fri, Dec 30, 2016	87.83	88.59	87.38	88.23
2800	NYSE	CFR	Thu, Dec 29, 2016	87.59	88.39	86.35	87.31
2799	NYSE	CFR	Wed, Dec 28, 2016	88.78	88.89	87.35	87.67
2798	NYSE	CFR	Tue, Dec 27, 2016	88.75	88.91	87.69	88.75
2797	NYSE	CFR	Fri, Dec 23, 2016	88.65	88.67	87.72	88.46
2796	NYSE	CFR	Thu, Dec 22, 2016	88.12	88.98	87.44	88.77
2795	NYSE	CFR	Wed, Dec 21, 2016	87.53	87.96	86.83	87.79
2794	NYSE	CFR	Tue, Dec 20, 2016	87.69	88.01	86.67	87.69
2793	NYSE	CFR	Mon, Dec 19, 2016	84.75	86.76	84.62	86.70
2792	NYSE	CFR	Fri, Dec 16, 2016	85.96	87.12	84.37	84.57
2791	NYSE	CFR	Thu, Dec 15, 2016	85.42	86.64	84.52	85.78
2790	NYSE	CFR	Wed, Dec 14, 2016	85.33	86.91	85.11	85.49
2789	NYSE	CFR	Tue, Dec 13, 2016	85.22	86.69	84.40	86.55
2788	NYSE	CFR	Mon, Dec 12, 2016	87.32	88.13	84.97	85.28
2787	NYSE	CFR	Fri, Dec 9, 2016	87.90	88.43	87.06	87.88
2786	NYSE	CFR	Thu, Dec 8, 2016	86.95	88.98	86.59	88.38
2785	NYSE	CFR	Wed, Dec 7, 2016	86.70	86.70	85.02	86.46
2784	NYSE	CFR	Tue, Dec 6, 2016	85.70	86.65	84.75	86.64
2783	NYSE	CFR	Mon, Dec 5, 2016	84.23	85.03	83.82	84.82
2782	NYSE	CFR	Fri, Dec 2, 2016	83.29	83.56	82.56	83.26
2781	NYSE	CFR	Thu, Dec 1, 2016	82.91	84.70	82.49	83.54
2780	NYSE	CFR	Wed, Nov 30, 2016	82.13	82.90	81.62	82.31
2779	NYSE	CFR	Tue, Nov 29, 2016	80.65	81.43	79.76	80.54
2778	NYSE	CFR	Mon, Nov 28, 2016	82.00	82.67	80.62	80.84
2777	NYSE	CFR	Fri, Nov 25, 2016	82.53	83.09	81.84	83.02
2776	NYSE	CFR	Wed, Nov 23, 2016	83.10	83.99	81.99	82.35
2775	NYSE	CFR	Tue, Nov 22, 2016	83.29	83.53	81.91	82.60
2774	NYSE	CFR	Mon, Nov 21, 2016	83.91	83.91	82.52	83.33
2773	NYSE	CFR	Fri, Nov 18, 2016	83.02	83.66	82.57	83.18
2772	NYSE	CFR	Thu, Nov 17, 2016	82.39	83.51	82.15	83.08
2771	NYSE	CFR	Wed, Nov 16, 2016	83.35	83.71	82.29	82.93
2770	NYSE	CFR	Tue, Nov 15, 2016	83.06	84.56	80.73	84.33
2769	NYSE	CFR	Mon, Nov 14, 2016	85.00	86.18	82.35	83.76
2768	NYSE	CFR	Fri, Nov 11, 2016	82.12	84.00	81.54	83.85
2767	NYSE	CFR	Thu, Nov 10, 2016	80.74	83.91	79.66	82.94
2766	NYSE	CFR	Wed, Nov 9, 2016	76.65	79.74	76.34	79.25
2765	NYSE	CFR	Tue, Nov 8, 2016	75.89	75.89	75.04	75.28
2764	NYSE	CFR	Mon, Nov 7, 2016	76.02	76.56	75.77	76.44
2763	NYSE	CFR	Fri, Nov 4, 2016	73.80	75.10	72.96	74.19
2762	NYSE	CFR	Thu, Nov 3, 2016	74.00	74.91	73.71	73.97
2761	NYSE	CFR	Wed, Nov 2, 2016	74.67	74.94	73.37	73.57
2760	NYSE	CFR	Tue, Nov 1, 2016	76.27	76.66	74.46	75.32
2759	NYSE	CFR	Mon, Oct 31, 2016	76.14	76.83	75.83	75.99
2758	NYSE	CFR	Fri, Oct 28, 2016	76.77	76.77	74.83	76.00
2757	NYSE	CFR	Thu, Oct 27, 2016	76.92	77.68	74.98	76.00
2756	NYSE	CFR	Wed, Oct 26, 2016	74.99	76.24	74.01	75.02
2755	NYSE	CFR	Tue, Oct 25, 2016	75.99	76.51	75.21	76.07
2754	NYSE	CFR	Mon, Oct 24, 2016	75.75	76.20	74.97	76.07
2753	NYSE	CFR	Fri, Oct 21, 2016	73.32	74.99	73.32	74.88
2752	NYSE	CFR	Thu, Oct 20, 2016	74.47	75.43	73.69	74.03
2751	NYSE	CFR	Wed, Oct 19, 2016	73.46	74.94	73.15	74.70
2750	NYSE	CFR	Tue, Oct 18, 2016	72.61	73.14	71.60	73.00
2749	NYSE	CFR	Mon, Oct 17, 2016	71.97	72.34	71.27	71.61
2748	NYSE	CFR	Fri, Oct 14, 2016	72.21	72.68	71.54	72.11
2747	NYSE	CFR	Thu, Oct 13, 2016	71.55	71.65	69.86	71.04
2746	NYSE	CFR	Wed, Oct 12, 2016	72.54	73.20	72.18	72.63
2745	NYSE	CFR	Tue, Oct 11, 2016	73.06	73.36	71.83	72.50
2744	NYSE	CFR	Mon, Oct 10, 2016	73.09	73.72	72.61	73.08
2743	NYSE	CFR	Fri, Oct 7, 2016	72.62	72.62	71.19	72.21
2742	NYSE	CFR	Thu, Oct 6, 2016	73.25	73.26	72.28	72.89
2741	NYSE	CFR	Wed, Oct 5, 2016	72.19	74.12	72.19	72.85
2740	NYSE	CFR	Tue, Oct 4, 2016	72.23	72.93	71.38	71.75
2739	NYSE	CFR	Mon, Oct 3, 2016	71.59	72.22	71.05	71.68
2738	NYSE	CFR	Fri, Sep 30, 2016	69.90	72.32	69.63	71.94
2737	NYSE	CFR	Thu, Sep 29, 2016	70.66	71.33	69.01	69.63
2736	NYSE	CFR	Wed, Sep 28, 2016	70.01	70.70	69.04	70.58
2735	NYSE	CFR	Tue, Sep 27, 2016	68.06	69.44	67.86	69.39
2734	NYSE	CFR	Mon, Sep 26, 2016	69.79	69.79	68.33	68.54
2733	NYSE	CFR	Fri, Sep 23, 2016	70.26	71.32	69.36	70.37
2732	NYSE	CFR	Thu, Sep 22, 2016	71.00	71.03	70.04	70.70
2731	NYSE	CFR	Wed, Sep 21, 2016	70.58	70.95	69.44	69.93
2730	NYSE	CFR	Tue, Sep 20, 2016	70.49	70.49	69.68	69.78
2729	NYSE	CFR	Mon, Sep 19, 2016	70.00	70.86	69.50	70.10
2728	NYSE	CFR	Fri, Sep 16, 2016	68.92	69.91	68.57	69.52
2727	NYSE	CFR	Thu, Sep 15, 2016	69.18	69.99	69.07	69.56
2726	NYSE	CFR	Wed, Sep 14, 2016	69.22	70.21	68.97	69.12
2725	NYSE	CFR	Tue, Sep 13, 2016	69.55	69.92	68.65	69.54
2724	NYSE	CFR	Mon, Sep 12, 2016	70.39	70.72	69.09	70.47
2723	NYSE	CFR	Fri, Sep 9, 2016	71.94	72.67	70.70	70.70
2722	NYSE	CFR	Thu, Sep 8, 2016	72.09	72.55	71.33	71.87
2721	NYSE	CFR	Wed, Sep 7, 2016	71.36	72.33	70.95	71.95
2720	NYSE	CFR	Tue, Sep 6, 2016	73.77	73.80	71.18	71.73
2719	NYSE	CFR	Fri, Sep 2, 2016	72.70	73.63	71.88	73.62
2718	NYSE	CFR	Thu, Sep 1, 2016	73.33	73.63	71.70	72.42
2717	NYSE	CFR	Wed, Aug 31, 2016	72.76	73.43	71.79	72.90
2716	NYSE	CFR	Tue, Aug 30, 2016	72.36	73.24	72.22	72.79
2715	NYSE	CFR	Mon, Aug 29, 2016	71.99	72.86	71.98	72.25
2714	NYSE	CFR	Fri, Aug 26, 2016	72.58	73.02	71.90	71.89
2713	NYSE	CFR	Thu, Aug 25, 2016	71.58	72.55	71.54	72.26
2712	NYSE	CFR	Wed, Aug 24, 2016	71.29	71.73	71.25	71.65
2711	NYSE	CFR	Tue, Aug 23, 2016	71.32	71.85	71.21	71.45
2710	NYSE	CFR	Mon, Aug 22, 2016	70.65	71.23	70.36	70.83
2709	NYSE	CFR	Fri, Aug 19, 2016	71.00	71.35	70.59	71.01
2708	NYSE	CFR	Thu, Aug 18, 2016	70.55	71.04	70.08	71.04
2707	NYSE	CFR	Wed, Aug 17, 2016	69.99	71.35	69.99	70.31
2706	NYSE	CFR	Tue, Aug 16, 2016	70.27	71.45	69.87	70.05
2705	NYSE	CFR	Mon, Aug 15, 2016	69.11	71.09	69.09	70.46
2704	NYSE	CFR	Fri, Aug 12, 2016	68.84	68.94	68.21	68.74
2703	NYSE	CFR	Thu, Aug 11, 2016	69.54	69.67	69.02	69.09
2702	NYSE	CFR	Wed, Aug 10, 2016	70.11	70.18	69.23	69.27
2701	NYSE	CFR	Tue, Aug 9, 2016	70.21	70.62	69.79	70.20
2700	NYSE	CFR	Mon, Aug 8, 2016	70.55	70.90	69.97	70.09
2699	NYSE	CFR	Fri, Aug 5, 2016	68.19	70.38	67.96	70.26
2698	NYSE	CFR	Thu, Aug 4, 2016	66.66	67.58	66.63	67.28
2697	NYSE	CFR	Wed, Aug 3, 2016	65.82	66.96	65.64	66.91
2696	NYSE	CFR	Tue, Aug 2, 2016	67.01	67.43	65.07	65.62
2695	NYSE	CFR	Mon, Aug 1, 2016	67.88	68.54	66.39	66.51
2694	NYSE	CFR	Fri, Jul 29, 2016	69.34	69.40	66.92	67.89
2693	NYSE	CFR	Thu, Jul 28, 2016	70.03	70.25	68.59	69.45
2692	NYSE	CFR	Wed, Jul 27, 2016	69.99	72.35	69.47	70.24
2691	NYSE	CFR	Tue, Jul 26, 2016	69.34	70.33	68.51	70.05
2690	NYSE	CFR	Mon, Jul 25, 2016	68.75	69.52	68.28	69.51
2689	NYSE	CFR	Fri, Jul 22, 2016	68.32	68.99	67.87	68.93
2688	NYSE	CFR	Thu, Jul 21, 2016	68.24	68.84	67.94	68.17
2687	NYSE	CFR	Wed, Jul 20, 2016	68.39	68.67	67.60	68.09
2686	NYSE	CFR	Tue, Jul 19, 2016	67.83	68.91	67.80	68.27
2685	NYSE	CFR	Mon, Jul 18, 2016	68.75	69.01	68.16	68.33
2684	NYSE	CFR	Fri, Jul 15, 2016	69.35	69.56	68.61	69.04
2683	NYSE	CFR	Thu, Jul 14, 2016	68.41	69.29	68.14	68.78
2682	NYSE	CFR	Wed, Jul 13, 2016	66.42	67.31	66.08	67.19
2681	NYSE	CFR	Tue, Jul 12, 2016	65.55	67.04	65.34	66.56
2680	NYSE	CFR	Mon, Jul 11, 2016	64.42	65.23	64.25	64.48
2679	NYSE	CFR	Fri, Jul 8, 2016	63.60	64.45	63.11	63.68
2678	NYSE	CFR	Thu, Jul 7, 2016	61.45	63.43	61.44	62.56
2677	NYSE	CFR	Wed, Jul 6, 2016	59.70	61.53	59.00	61.35
2676	NYSE	CFR	Tue, Jul 5, 2016	61.96	62.20	59.75	60.59
2675	NYSE	CFR	Fri, Jul 1, 2016	62.63	63.53	61.80	63.01
2674	NYSE	CFR	Thu, Jun 30, 2016	62.85	63.73	61.44	63.73
2673	NYSE	CFR	Wed, Jun 29, 2016	61.74	62.61	60.43	62.38
2672	NYSE	CFR	Tue, Jun 28, 2016	59.68	60.00	58.53	59.80
2671	NYSE	CFR	Mon, Jun 27, 2016	60.56	60.97	57.94	58.42
2670	NYSE	CFR	Fri, Jun 24, 2016	62.46	63.79	61.40	61.86
2669	NYSE	CFR	Thu, Jun 23, 2016	65.58	66.67	64.91	66.65
2668	NYSE	CFR	Wed, Jun 22, 2016	64.12	65.24	63.69	64.08
2667	NYSE	CFR	Tue, Jun 21, 2016	63.85	64.24	62.90	63.88
2666	NYSE	CFR	Mon, Jun 20, 2016	64.84	65.69	63.87	63.95
2665	NYSE	CFR	Fri, Jun 17, 2016	61.96	63.77	61.64	63.14
2664	NYSE	CFR	Thu, Jun 16, 2016	62.47	62.51	60.98	61.76
2663	NYSE	CFR	Wed, Jun 15, 2016	63.08	64.43	62.44	63.14
2662	NYSE	CFR	Tue, Jun 14, 2016	63.48	64.54	62.47	62.84
2661	NYSE	CFR	Mon, Jun 13, 2016	64.70	65.05	63.58	63.65
2660	NYSE	CFR	Fri, Jun 10, 2016	66.06	66.42	64.64	65.22
2659	NYSE	CFR	Thu, Jun 9, 2016	67.15	67.48	65.85	66.44
2658	NYSE	CFR	Wed, Jun 8, 2016	66.86	67.40	66.61	67.15
2657	NYSE	CFR	Tue, Jun 7, 2016	67.46	67.54	66.53	66.83
2656	NYSE	CFR	Mon, Jun 6, 2016	65.69	67.72	65.69	67.27
2655	NYSE	CFR	Fri, Jun 3, 2016	65.69	65.79	63.10	65.59
2654	NYSE	CFR	Thu, Jun 2, 2016	66.20	67.22	66.12	67.21
2653	NYSE	CFR	Wed, Jun 1, 2016	65.74	66.87	65.23	66.83
2652	NYSE	CFR	Tue, May 31, 2016	66.84	67.25	66.37	66.90
2651	NYSE	CFR	Fri, May 27, 2016	65.92	66.52	65.52	66.49
2650	NYSE	CFR	Thu, May 26, 2016	66.40	67.00	65.02	66.07
2649	NYSE	CFR	Wed, May 25, 2016	65.71	67.29	65.57	66.25
2648	NYSE	CFR	Tue, May 24, 2016	64.12	65.41	63.85	65.13
2647	NYSE	CFR	Mon, May 23, 2016	63.50	63.96	62.55	63.68
2646	NYSE	CFR	Fri, May 20, 2016	63.35	64.30	63.24	63.71
2645	NYSE	CFR	Thu, May 19, 2016	63.42	64.40	62.04	62.90
2644	NYSE	CFR	Wed, May 18, 2016	60.91	64.40	60.91	63.90
2643	NYSE	CFR	Tue, May 17, 2016	60.81	62.10	60.37	61.06
2642	NYSE	CFR	Mon, May 16, 2016	60.08	61.34	60.00	60.99
2641	NYSE	CFR	Fri, May 13, 2016	61.08	62.31	59.54	59.87
2640	NYSE	CFR	Thu, May 12, 2016	62.05	62.78	60.48	61.40
2639	NYSE	CFR	Wed, May 11, 2016	61.39	62.43	61.29	61.61
2638	NYSE	CFR	Tue, May 10, 2016	60.33	62.02	60.23	61.58
2637	NYSE	CFR	Mon, May 9, 2016	59.98	60.66	59.53	60.08
2636	NYSE	CFR	Fri, May 6, 2016	59.21	60.26	59.01	60.04
2635	NYSE	CFR	Thu, May 5, 2016	60.73	60.79	59.58	59.87
2634	NYSE	CFR	Wed, May 4, 2016	61.02	62.10	59.40	60.17
2633	NYSE	CFR	Tue, May 3, 2016	62.45	62.47	60.95	61.27
2632	NYSE	CFR	Mon, May 2, 2016	64.03	64.88	62.80	63.38
2631	NYSE	CFR	Fri, Apr 29, 2016	63.17	65.05	63.08	63.99
2630	NYSE	CFR	Thu, Apr 28, 2016	62.27	64.22	61.74	63.25
2629	NYSE	CFR	Wed, Apr 27, 2016	61.75	63.66	60.44	62.44
2628	NYSE	CFR	Tue, Apr 26, 2016	60.74	62.73	60.49	62.35
2627	NYSE	CFR	Mon, Apr 25, 2016	61.64	61.64	60.07	60.41
2626	NYSE	CFR	Fri, Apr 22, 2016	60.85	61.95	60.51	61.70
2625	NYSE	CFR	Thu, Apr 21, 2016	61.52	61.91	60.54	60.54
2624	NYSE	CFR	Wed, Apr 20, 2016	59.77	61.55	59.24	61.28
2623	NYSE	CFR	Tue, Apr 19, 2016	59.31	60.05	58.31	59.79
2622	NYSE	CFR	Mon, Apr 18, 2016	57.19	59.36	57.00	59.07
2621	NYSE	CFR	Fri, Apr 15, 2016	58.20	58.42	57.50	58.14
2620	NYSE	CFR	Thu, Apr 14, 2016	57.89	59.18	57.49	58.22
2619	NYSE	CFR	Wed, Apr 13, 2016	56.11	58.61	56.11	58.05
2618	NYSE	CFR	Tue, Apr 12, 2016	54.24	55.64	53.31	55.41
2617	NYSE	CFR	Mon, Apr 11, 2016	53.29	54.82	53.27	53.59
2616	NYSE	CFR	Fri, Apr 8, 2016	52.66	53.89	52.56	52.76
2615	NYSE	CFR	Thu, Apr 7, 2016	53.27	53.52	51.43	51.93
2614	NYSE	CFR	Wed, Apr 6, 2016	53.44	54.46	52.81	53.85
2613	NYSE	CFR	Tue, Apr 5, 2016	54.43	54.43	54.43	53.38
2612	NYSE	CFR	Mon, Apr 4, 2016	54.24	55.12	53.32	54.43
2611	NYSE	CFR	Fri, Apr 1, 2016	54.65	54.65	52.76	54.30
2610	NYSE	CFR	Thu, Mar 31, 2016	55.70	55.98	54.45	55.11
2609	NYSE	CFR	Wed, Mar 30, 2016	55.28	56.92	55.28	55.71
2608	NYSE	CFR	Tue, Mar 29, 2016	55.96	55.96	53.37	55.11
2607	NYSE	CFR	Mon, Mar 28, 2016	56.73	57.10	55.99	56.67
2606	NYSE	CFR	Thu, Mar 24, 2016	56.57	56.57	56.57	56.57
2605	NYSE	CFR	Wed, Mar 23, 2016	58.17	58.17	56.08	56.57
2604	NYSE	CFR	Tue, Mar 22, 2016	58.11	58.57	57.32	58.32
2603	NYSE	CFR	Mon, Mar 21, 2016	58.41	59.24	57.39	58.54
2602	NYSE	CFR	Fri, Mar 18, 2016	57.30	59.59	57.30	58.41
2601	NYSE	CFR	Thu, Mar 17, 2016	55.57	57.34	55.16	57.10
2600	NYSE	CFR	Wed, Mar 16, 2016	55.72	57.12	54.73	55.95
2599	NYSE	CFR	Tue, Mar 15, 2016	56.94	56.94	56.94	55.80
2598	NYSE	CFR	Mon, Mar 14, 2016	57.96	58.37	56.20	56.94
2597	NYSE	CFR	Fri, Mar 11, 2016	56.86	58.09	56.79	57.97
2596	NYSE	CFR	Thu, Mar 10, 2016	55.03	56.25	53.96	55.87
2595	NYSE	CFR	Wed, Mar 9, 2016	54.99	54.99	54.99	54.49
2594	NYSE	CFR	Tue, Mar 8, 2016	57.57	57.86	54.85	54.99
2593	NYSE	CFR	Mon, Mar 7, 2016	57.35	58.48	57.14	58.15
2592	NYSE	CFR	Fri, Mar 4, 2016	56.40	56.40	56.40	57.70
2591	NYSE	CFR	Thu, Mar 3, 2016	53.02	53.02	53.02	56.40
2590	NYSE	CFR	Wed, Mar 2, 2016	50.55	53.15	50.50	53.02
2589	NYSE	CFR	Tue, Mar 1, 2016	47.93	47.93	47.93	50.38
2588	NYSE	CFR	Mon, Feb 29, 2016	50.15	50.15	50.15	47.93
2587	NYSE	CFR	Fri, Feb 26, 2016	48.27	48.27	48.27	50.15
2586	NYSE	CFR	Thu, Feb 25, 2016	48.27	48.91	46.82	48.27
2585	NYSE	CFR	Wed, Feb 24, 2016	48.54	48.87	46.21	48.79
2584	NYSE	CFR	Tue, Feb 23, 2016	51.50	51.50	49.11	49.72
2583	NYSE	CFR	Mon, Feb 22, 2016	52.07	52.64	51.40	51.64
2582	NYSE	CFR	Fri, Feb 19, 2016	50.81	51.33	50.33	51.16
2581	NYSE	CFR	Thu, Feb 18, 2016	51.64	51.89	50.85	51.42
2580	NYSE	CFR	Wed, Feb 17, 2016	52.03	53.01	51.09	51.53
2579	NYSE	CFR	Tue, Feb 16, 2016	49.93	52.07	49.80	51.28
2578	NYSE	CFR	Fri, Feb 12, 2016	47.06	50.00	47.06	49.21
2577	NYSE	CFR	Thu, Feb 11, 2016	46.31	47.13	45.35	46.32
2576	NYSE	CFR	Wed, Feb 10, 2016	47.96	49.10	47.63	47.74
2575	NYSE	CFR	Tue, Feb 9, 2016	46.40	47.89	46.26	47.58
2574	NYSE	CFR	Mon, Feb 8, 2016	47.54	47.63	46.31	47.29
2573	NYSE	CFR	Fri, Feb 5, 2016	49.05	49.86	48.28	48.38
2572	NYSE	CFR	Thu, Feb 4, 2016	47.62	49.92	47.62	49.23
2571	NYSE	CFR	Wed, Feb 3, 2016	46.13	47.49	44.27	47.43
2570	NYSE	CFR	Tue, Feb 2, 2016	46.15	46.22	44.85	45.68
2569	NYSE	CFR	Mon, Feb 1, 2016	47.64	47.86	46.28	47.02
2568	NYSE	CFR	Fri, Jan 29, 2016	48.32	48.87	46.82	47.86
2567	NYSE	CFR	Thu, Jan 28, 2016	47.95	50.03	47.72	48.51
2566	NYSE	CFR	Wed, Jan 27, 2016	42.62	47.99	42.62	46.23
2565	NYSE	CFR	Tue, Jan 26, 2016	42.87	44.07	42.79	43.83
2564	NYSE	CFR	Mon, Jan 25, 2016	44.34	44.51	42.41	42.55
2563	NYSE	CFR	Fri, Jan 22, 2016	43.87	45.57	43.87	44.68
2562	NYSE	CFR	Thu, Jan 21, 2016	44.76	44.95	43.35	43.37
2561	NYSE	CFR	Wed, Jan 20, 2016	45.46	45.61	43.14	44.85
2560	NYSE	CFR	Tue, Jan 19, 2016	48.06	49.09	46.14	46.32
2559	NYSE	CFR	Fri, Jan 15, 2016	47.03	47.78	46.05	47.09
2558	NYSE	CFR	Thu, Jan 14, 2016	49.71	50.13	48.48	49.64
2557	NYSE	CFR	Wed, Jan 13, 2016	52.34	52.34	49.43	50.01
2556	NYSE	CFR	Tue, Jan 12, 2016	54.02	54.02	51.79	52.84
2555	NYSE	CFR	Mon, Jan 11, 2016	54.61	55.29	52.94	53.48
2554	NYSE	CFR	Fri, Jan 8, 2016	56.42	56.42	54.64	54.66
2553	NYSE	CFR	Thu, Jan 7, 2016	55.69	56.28	55.05	55.59
2552	NYSE	CFR	Wed, Jan 6, 2016	56.11	57.24	55.83	56.97
2551	NYSE	CFR	Tue, Jan 5, 2016	57.75	58.20	56.71	57.16
2550	NYSE	CFR	Mon, Jan 4, 2016	59.04	59.08	57.23	57.88
2549	NYSE	CFR	Thu, Dec 31, 2015	60.52	60.89	59.95	60.00
2548	NYSE	CFR	Wed, Dec 30, 2015	61.41	61.71	60.97	61.02
2547	NYSE	CFR	Tue, Dec 29, 2015	61.52	61.84	61.12	61.58
2546	NYSE	CFR	Mon, Dec 28, 2015	61.55	61.96	60.45	61.03
2545	NYSE	CFR	Thu, Dec 24, 2015	61.75	62.40	61.59	62.00
2544	NYSE	CFR	Wed, Dec 23, 2015	60.95	61.79	60.48	61.66
2543	NYSE	CFR	Tue, Dec 22, 2015	60.61	60.76	59.57	60.64
2542	NYSE	CFR	Mon, Dec 21, 2015	60.07	60.82	59.42	60.27
2541	NYSE	CFR	Fri, Dec 18, 2015	61.26	61.32	59.27	59.96
2540	NYSE	CFR	Thu, Dec 17, 2015	63.59	63.66	61.82	61.89
2539	NYSE	CFR	Wed, Dec 16, 2015	63.74	63.85	62.18	63.41
2538	NYSE	CFR	Tue, Dec 15, 2015	62.99	63.73	62.40	63.05
2537	NYSE	CFR	Mon, Dec 14, 2015	63.68	63.96	61.85	62.21
2536	NYSE	CFR	Fri, Dec 11, 2015	63.16	64.02	62.50	63.84
2535	NYSE	CFR	Thu, Dec 10, 2015	63.90	65.30	63.32	64.65
2534	NYSE	CFR	Wed, Dec 9, 2015	64.22	65.70	63.50	63.95
2533	NYSE	CFR	Tue, Dec 8, 2015	65.13	65.51	63.84	64.63
2532	NYSE	CFR	Mon, Dec 7, 2015	68.48	68.66	65.92	66.16
2531	NYSE	CFR	Fri, Dec 4, 2015	67.89	69.36	67.60	68.97
2530	NYSE	CFR	Thu, Dec 3, 2015	68.75	69.10	67.83	67.89
2529	NYSE	CFR	Wed, Dec 2, 2015	70.00	70.20	67.98	68.06
2528	NYSE	CFR	Tue, Dec 1, 2015	70.16	70.65	69.23	69.84
2527	NYSE	CFR	Mon, Nov 30, 2015	70.14	70.24	69.50	69.79
2526	NYSE	CFR	Fri, Nov 27, 2015	69.75	69.90	68.98	69.83
2525	NYSE	CFR	Wed, Nov 25, 2015	70.10	70.39	69.05	69.67
2524	NYSE	CFR	Tue, Nov 24, 2015	69.44	70.78	69.09	70.63
2523	NYSE	CFR	Mon, Nov 23, 2015	70.10	70.35	69.59	69.86
2522	NYSE	CFR	Fri, Nov 20, 2015	69.80	70.16	69.37	70.03
2521	NYSE	CFR	Thu, Nov 19, 2015	70.11	70.21	68.79	69.27
2520	NYSE	CFR	Wed, Nov 18, 2015	68.79	70.23	68.42	70.05
2519	NYSE	CFR	Tue, Nov 17, 2015	69.07	69.65	68.43	68.50
2518	NYSE	CFR	Mon, Nov 16, 2015	67.91	68.96	67.25	68.96
2517	NYSE	CFR	Fri, Nov 13, 2015	68.87	69.00	67.52	68.03
2516	NYSE	CFR	Thu, Nov 12, 2015	70.21	70.61	69.09	69.21
2515	NYSE	CFR	Wed, Nov 11, 2015	72.99	73.55	70.45	70.66
2514	NYSE	CFR	Tue, Nov 10, 2015	72.94	73.55	72.05	72.76
2513	NYSE	CFR	Mon, Nov 9, 2015	73.64	73.99	72.44	73.13
2512	NYSE	CFR	Fri, Nov 6, 2015	72.10	73.97	68.54	73.27
2511	NYSE	CFR	Thu, Nov 5, 2015	70.00	72.18	69.96	71.29
2510	NYSE	CFR	Wed, Nov 4, 2015	70.00	70.82	69.45	70.14
2509	NYSE	CFR	Tue, Nov 3, 2015	69.47	70.15	69.28	69.57
2508	NYSE	CFR	Mon, Nov 2, 2015	68.77	69.67	68.47	69.46
2507	NYSE	CFR	Fri, Oct 30, 2015	70.05	70.05	67.99	68.44
2506	NYSE	CFR	Thu, Oct 29, 2015	69.93	72.39	69.48	69.97
2505	NYSE	CFR	Wed, Oct 28, 2015	65.20	69.76	63.85	69.70
2504	NYSE	CFR	Tue, Oct 27, 2015	65.25	66.05	64.04	65.11
2503	NYSE	CFR	Mon, Oct 26, 2015	66.29	66.69	65.25	65.82
2502	NYSE	CFR	Fri, Oct 23, 2015	65.25	66.27	64.98	66.22
2501	NYSE	CFR	Thu, Oct 22, 2015	64.08	65.95	64.08	64.60
2500	NYSE	CFR	Wed, Oct 21, 2015	65.72	66.19	63.74	63.74
2499	NYSE	CFR	Tue, Oct 20, 2015	64.50	65.73	64.27	65.57
2498	NYSE	CFR	Mon, Oct 19, 2015	64.40	65.27	64.21	64.58
2497	NYSE	CFR	Fri, Oct 16, 2015	64.90	65.36	63.47	64.63
2496	NYSE	CFR	Thu, Oct 15, 2015	63.87	64.95	63.05	64.86
2495	NYSE	CFR	Wed, Oct 14, 2015	65.13	65.63	63.26	63.43
2494	NYSE	CFR	Tue, Oct 13, 2015	65.27	65.83	64.95	65.21
2493	NYSE	CFR	Mon, Oct 12, 2015	65.73	66.35	65.27	65.50
2492	NYSE	CFR	Fri, Oct 9, 2015	67.64	68.05	65.66	65.86
2491	NYSE	CFR	Thu, Oct 8, 2015	66.51	68.10	65.85	67.70
2490	NYSE	CFR	Wed, Oct 7, 2015	64.98	67.29	64.88	66.99
2489	NYSE	CFR	Tue, Oct 6, 2015	63.91	65.00	63.48	64.89
2488	NYSE	CFR	Mon, Oct 5, 2015	63.15	64.47	62.94	64.25
2487	NYSE	CFR	Fri, Oct 2, 2015	62.12	63.13	60.51	63.13
2486	NYSE	CFR	Thu, Oct 1, 2015	63.56	63.90	62.49	63.51
2485	NYSE	CFR	Wed, Sep 30, 2015	63.50	63.74	62.95	63.58
2484	NYSE	CFR	Tue, Sep 29, 2015	62.16	62.94	61.88	62.81
2483	NYSE	CFR	Mon, Sep 28, 2015	62.33	62.71	61.81	61.98
2482	NYSE	CFR	Fri, Sep 25, 2015	63.09	63.75	62.72	62.87
2481	NYSE	CFR	Thu, Sep 24, 2015	61.41	62.38	61.11	62.25
2480	NYSE	CFR	Wed, Sep 23, 2015	62.44	62.86	61.45	62.16
2479	NYSE	CFR	Tue, Sep 22, 2015	61.80	62.22	61.00	62.05
2478	NYSE	CFR	Mon, Sep 21, 2015	62.26	62.94	61.94	62.58
2477	NYSE	CFR	Fri, Sep 18, 2015	61.65	62.12	61.15	61.76
2476	NYSE	CFR	Thu, Sep 17, 2015	63.85	64.68	62.10	62.50
2475	NYSE	CFR	Wed, Sep 16, 2015	63.25	64.05	62.85	63.87
2474	NYSE	CFR	Tue, Sep 15, 2015	62.55	63.50	62.46	63.20
2473	NYSE	CFR	Mon, Sep 14, 2015	62.14	62.93	61.87	62.33
2472	NYSE	CFR	Fri, Sep 11, 2015	63.07	63.17	61.38	62.19
2471	NYSE	CFR	Thu, Sep 10, 2015	63.40	64.33	63.17	63.97
2470	NYSE	CFR	Wed, Sep 9, 2015	64.08	64.33	63.23	63.32
2469	NYSE	CFR	Tue, Sep 8, 2015	62.86	63.63	62.43	63.45
2468	NYSE	CFR	Fri, Sep 4, 2015	61.32	61.87	61.18	61.61
2467	NYSE	CFR	Thu, Sep 3, 2015	61.60	62.64	61.33	61.94
2466	NYSE	CFR	Wed, Sep 2, 2015	61.96	62.00	60.46	61.70
2465	NYSE	CFR	Tue, Sep 1, 2015	63.51	63.57	60.82	61.01
2464	NYSE	CFR	Mon, Aug 31, 2015	63.79	64.84	63.49	64.66
2463	NYSE	CFR	Fri, Aug 28, 2015	63.20	65.32	63.15	64.19
2462	NYSE	CFR	Thu, Aug 27, 2015	62.39	64.69	62.14	63.67
2461	NYSE	CFR	Wed, Aug 26, 2015	60.87	61.93	59.94	61.77
2460	NYSE	CFR	Tue, Aug 25, 2015	62.24	62.43	59.35	59.40
2459	NYSE	CFR	Mon, Aug 24, 2015	61.57	63.32	60.59	60.85
2458	NYSE	CFR	Fri, Aug 21, 2015	64.64	65.13	64.02	64.25
2457	NYSE	CFR	Thu, Aug 20, 2015	66.97	68.23	65.30	65.38
2456	NYSE	CFR	Wed, Aug 19, 2015	69.04	69.16	67.40	67.41
2455	NYSE	CFR	Tue, Aug 18, 2015	69.83	70.32	69.07	69.28
2454	NYSE	CFR	Mon, Aug 17, 2015	69.86	70.29	68.84	69.79
2453	NYSE	CFR	Fri, Aug 14, 2015	69.60	70.34	69.17	70.26
2452	NYSE	CFR	Thu, Aug 13, 2015	69.40	70.02	68.84	69.29
2451	NYSE	CFR	Wed, Aug 12, 2015	69.92	70.02	68.30	69.58
2450	NYSE	CFR	Tue, Aug 11, 2015	71.03	71.31	69.93	70.62
2449	NYSE	CFR	Mon, Aug 10, 2015	71.06	71.90	70.64	71.69
2448	NYSE	CFR	Fri, Aug 7, 2015	71.34	71.67	70.15	70.50
2447	NYSE	CFR	Thu, Aug 6, 2015	72.36	72.86	71.14	71.42
2446	NYSE	CFR	Wed, Aug 5, 2015	72.57	73.39	71.81	72.26
2445	NYSE	CFR	Tue, Aug 4, 2015	72.24	72.98	71.82	72.05
2444	NYSE	CFR	Mon, Aug 3, 2015	72.32	72.78	71.57	72.19
2443	NYSE	CFR	Fri, Jul 31, 2015	71.96	72.48	71.23	72.45
2442	NYSE	CFR	Thu, Jul 30, 2015	72.04	73.18	71.86	71.96
2441	NYSE	CFR	Wed, Jul 29, 2015	72.18	72.84	71.00	72.21
2440	NYSE	CFR	Tue, Jul 28, 2015	71.13	71.63	70.41	71.19
2439	NYSE	CFR	Mon, Jul 27, 2015	70.97	71.50	70.37	70.75
2438	NYSE	CFR	Fri, Jul 24, 2015	72.97	73.04	71.68	71.88
2437	NYSE	CFR	Thu, Jul 23, 2015	73.58	74.14	72.32	72.62
2436	NYSE	CFR	Wed, Jul 22, 2015	73.03	74.14	72.88	73.51
2435	NYSE	CFR	Tue, Jul 21, 2015	73.19	74.50	72.91	73.15
2434	NYSE	CFR	Mon, Jul 20, 2015	73.27	73.40	71.93	73.12
2433	NYSE	CFR	Fri, Jul 17, 2015	75.13	75.15	72.64	73.24
2432	NYSE	CFR	Thu, Jul 16, 2015	76.18	76.40	75.35	75.55
2431	NYSE	CFR	Wed, Jul 15, 2015	75.56	75.96	75.28	75.59
2430	NYSE	CFR	Tue, Jul 14, 2015	75.21	75.32	74.40	75.22
2429	NYSE	CFR	Mon, Jul 13, 2015	75.80	76.03	75.12	75.45
2428	NYSE	CFR	Fri, Jul 10, 2015	75.70	75.70	74.64	75.06
2427	NYSE	CFR	Thu, Jul 9, 2015	74.37	74.69	73.62	74.15
2426	NYSE	CFR	Wed, Jul 8, 2015	73.30	73.88	72.96	73.40
2425	NYSE	CFR	Tue, Jul 7, 2015	76.33	76.72	73.72	74.26
2424	NYSE	CFR	Mon, Jul 6, 2015	76.45	76.64	75.18	76.57
2423	NYSE	CFR	Thu, Jul 2, 2015	79.16	79.16	77.24	77.50
2422	NYSE	CFR	Wed, Jul 1, 2015	79.22	79.50	78.57	79.18
2421	NYSE	CFR	Tue, Jun 30, 2015	79.56	79.83	78.34	78.58
2420	NYSE	CFR	Mon, Jun 29, 2015	78.59	79.64	78.50	78.60
2419	NYSE	CFR	Fri, Jun 26, 2015	79.69	80.23	79.55	80.10
2418	NYSE	CFR	Thu, Jun 25, 2015	79.14	79.62	78.56	79.39
2417	NYSE	CFR	Wed, Jun 24, 2015	78.71	79.36	78.62	78.78
2416	NYSE	CFR	Tue, Jun 23, 2015	78.72	79.25	78.46	78.95
2415	NYSE	CFR	Mon, Jun 22, 2015	78.30	78.77	77.94	78.25
2414	NYSE	CFR	Fri, Jun 19, 2015	77.95	78.03	77.18	77.90
2413	NYSE	CFR	Thu, Jun 18, 2015	77.14	78.02	76.42	77.87
2412	NYSE	CFR	Wed, Jun 17, 2015	78.32	78.42	76.68	77.06
2411	NYSE	CFR	Tue, Jun 16, 2015	77.25	77.99	76.77	77.96
2410	NYSE	CFR	Mon, Jun 15, 2015	76.17	77.36	75.72	77.08
2409	NYSE	CFR	Fri, Jun 12, 2015	77.19	77.19	76.65	76.98
2408	NYSE	CFR	Thu, Jun 11, 2015	77.60	77.79	76.91	77.29
2407	NYSE	CFR	Wed, Jun 10, 2015	77.42	78.56	77.24	77.73
2406	NYSE	CFR	Tue, Jun 9, 2015	76.16	77.19	75.81	76.77
2405	NYSE	CFR	Mon, Jun 8, 2015	76.02	76.60	75.80	75.90
2404	NYSE	CFR	Fri, Jun 5, 2015	75.46	76.10	74.84	76.06
2403	NYSE	CFR	Thu, Jun 4, 2015	74.96	75.45	74.65	74.74
2402	NYSE	CFR	Wed, Jun 3, 2015	75.02	75.59	74.22	75.42
2401	NYSE	CFR	Tue, Jun 2, 2015	73.46	74.91	73.44	74.57
2400	NYSE	CFR	Mon, Jun 1, 2015	73.76	73.89	72.73	73.33
2399	NYSE	CFR	Fri, May 29, 2015	73.70	73.71	72.71	73.41
2398	NYSE	CFR	Thu, May 28, 2015	73.64	74.07	73.09	73.78
2397	NYSE	CFR	Wed, May 27, 2015	73.86	74.20	73.30	74.08
2396	NYSE	CFR	Tue, May 26, 2015	74.26	75.26	73.49	74.16
2395	NYSE	CFR	Fri, May 22, 2015	74.85	75.11	74.53	74.66
2394	NYSE	CFR	Thu, May 21, 2015	74.97	75.41	74.48	74.89
2393	NYSE	CFR	Wed, May 20, 2015	75.40	75.40	74.59	74.86
2392	NYSE	CFR	Tue, May 19, 2015	74.70	75.46	74.63	75.37
2391	NYSE	CFR	Mon, May 18, 2015	73.42	74.76	73.42	74.51
2390	NYSE	CFR	Fri, May 15, 2015	75.08	75.08	72.89	73.41
2389	NYSE	CFR	Thu, May 14, 2015	75.09	75.09	74.15	74.81
2388	NYSE	CFR	Wed, May 13, 2015	74.52	75.00	74.00	74.73
2387	NYSE	CFR	Tue, May 12, 2015	73.55	74.88	72.99	74.62
2386	NYSE	CFR	Mon, May 11, 2015	73.47	74.11	72.84	73.77
2385	NYSE	CFR	Fri, May 8, 2015	73.82	73.82	73.05	73.48
2384	NYSE	CFR	Thu, May 7, 2015	73.97	74.26	73.01	73.42
2383	NYSE	CFR	Wed, May 6, 2015	73.92	74.13	73.52	74.13
2382	NYSE	CFR	Tue, May 5, 2015	73.90	74.42	73.46	73.48
2381	NYSE	CFR	Mon, May 4, 2015	73.19	74.18	72.73	74.03
2380	NYSE	CFR	Fri, May 1, 2015	73.82	74.14	72.39	72.91
2379	NYSE	CFR	Thu, Apr 30, 2015	72.24	73.91	71.62	72.94
2378	NYSE	CFR	Wed, Apr 29, 2015	71.09	72.99	69.54	72.26
2377	NYSE	CFR	Tue, Apr 28, 2015	69.12	70.89	69.12	70.71
2376	NYSE	CFR	Mon, Apr 27, 2015	70.08	70.84	69.11	69.46
2375	NYSE	CFR	Fri, Apr 24, 2015	71.03	71.17	69.91	70.09
2374	NYSE	CFR	Thu, Apr 23, 2015	70.89	71.42	70.28	71.05
2373	NYSE	CFR	Wed, Apr 22, 2015	70.35	71.06	69.39	70.99
2372	NYSE	CFR	Tue, Apr 21, 2015	70.75	70.94	69.99	70.38
2371	NYSE	CFR	Mon, Apr 20, 2015	70.23	70.95	69.86	70.60
2370	NYSE	CFR	Fri, Apr 17, 2015	70.29	70.57	69.30	69.88
2369	NYSE	CFR	Thu, Apr 16, 2015	70.99	71.02	69.72	70.68
2368	NYSE	CFR	Wed, Apr 15, 2015	69.12	72.00	69.12	71.11
2367	NYSE	CFR	Tue, Apr 14, 2015	69.30	69.33	68.52	69.13
2366	NYSE	CFR	Mon, Apr 13, 2015	68.61	69.63	68.52	69.40
2365	NYSE	CFR	Fri, Apr 10, 2015	69.37	69.46	68.20	68.66
2364	NYSE	CFR	Thu, Apr 9, 2015	68.55	69.36	68.29	69.32
2363	NYSE	CFR	Wed, Apr 8, 2015	69.06	69.33	68.30	68.72
2362	NYSE	CFR	Tue, Apr 7, 2015	69.30	69.80	68.76	68.92
2361	NYSE	CFR	Mon, Apr 6, 2015	68.14	69.54	67.50	69.18
2360	NYSE	CFR	Thu, Apr 2, 2015	68.60	69.25	68.05	68.72
2359	NYSE	CFR	Wed, Apr 1, 2015	69.04	69.14	68.08	68.58
2358	NYSE	CFR	Tue, Mar 31, 2015	69.16	69.44	68.81	69.08
2357	NYSE	CFR	Mon, Mar 30, 2015	69.21	70.34	68.98	69.66
2356	NYSE	CFR	Fri, Mar 27, 2015	68.95	69.15	68.24	68.78
2355	NYSE	CFR	Thu, Mar 26, 2015	68.48	69.40	67.83	69.22
2354	NYSE	CFR	Wed, Mar 25, 2015	69.49	69.73	68.47	68.54
2353	NYSE	CFR	Tue, Mar 24, 2015	69.76	69.88	68.97	69.49
2352	NYSE	CFR	Mon, Mar 23, 2015	69.89	70.27	69.28	69.64
2351	NYSE	CFR	Fri, Mar 20, 2015	69.35	70.08	68.90	69.89
2350	NYSE	CFR	Thu, Mar 19, 2015	70.07	70.45	68.12	68.81
2349	NYSE	CFR	Wed, Mar 18, 2015	69.87	71.02	69.41	70.41
2348	NYSE	CFR	Tue, Mar 17, 2015	69.06	70.15	69.01	70.13
2347	NYSE	CFR	Mon, Mar 16, 2015	69.64	69.91	68.90	69.66
2346	NYSE	CFR	Fri, Mar 13, 2015	70.30	70.30	68.48	69.46
2345	NYSE	CFR	Thu, Mar 12, 2015	70.35	71.33	69.73	70.68
2344	NYSE	CFR	Wed, Mar 11, 2015	68.04	69.66	68.00	69.58
2343	NYSE	CFR	Tue, Mar 10, 2015	68.81	68.96	67.81	68.04
2342	NYSE	CFR	Mon, Mar 9, 2015	69.21	69.84	68.74	69.62
2341	NYSE	CFR	Fri, Mar 6, 2015	68.14	70.44	68.14	69.24
2340	NYSE	CFR	Thu, Mar 5, 2015	67.74	68.39	67.00	68.29
2339	NYSE	CFR	Wed, Mar 4, 2015	67.88	67.88	67.24	67.76
2338	NYSE	CFR	Tue, Mar 3, 2015	67.89	68.31	67.55	68.00
2337	NYSE	CFR	Mon, Mar 2, 2015	68.01	68.36	67.40	68.01
2336	NYSE	CFR	Fri, Feb 27, 2015	68.31	68.62	67.78	67.80
2335	NYSE	CFR	Thu, Feb 26, 2015	68.59	68.83	68.08	68.43
2334	NYSE	CFR	Wed, Feb 25, 2015	68.47	68.83	68.16	68.59
2333	NYSE	CFR	Tue, Feb 24, 2015	68.91	69.38	68.44	69.06
2332	NYSE	CFR	Mon, Feb 23, 2015	68.18	68.65	67.84	68.50
2331	NYSE	CFR	Fri, Feb 20, 2015	67.78	68.63	67.00	68.55
2330	NYSE	CFR	Thu, Feb 19, 2015	68.16	68.33	66.36	67.96
2329	NYSE	CFR	Wed, Feb 18, 2015	69.67	69.97	68.57	68.85
2328	NYSE	CFR	Tue, Feb 17, 2015	69.19	70.02	68.61	69.97
2327	NYSE	CFR	Fri, Feb 13, 2015	68.05	69.36	68.03	69.19
2326	NYSE	CFR	Thu, Feb 12, 2015	67.53	68.14	67.23	68.03
2325	NYSE	CFR	Wed, Feb 11, 2015	68.02	68.29	66.48	67.00
2324	NYSE	CFR	Tue, Feb 10, 2015	69.06	69.31	67.81	68.23
2323	NYSE	CFR	Mon, Feb 9, 2015	68.58	69.38	68.28	68.70
2322	NYSE	CFR	Fri, Feb 6, 2015	69.17	70.27	68.82	69.00
2321	NYSE	CFR	Thu, Feb 5, 2015	66.64	68.74	66.49	68.54
2320	NYSE	CFR	Wed, Feb 4, 2015	67.15	67.33	66.05	66.15
2319	NYSE	CFR	Tue, Feb 3, 2015	65.43	67.90	65.43	67.53
2318	NYSE	CFR	Mon, Feb 2, 2015	62.59	65.13	62.40	65.05
2317	NYSE	CFR	Fri, Jan 30, 2015	61.72	62.67	61.55	62.30
2316	NYSE	CFR	Thu, Jan 29, 2015	61.85	62.59	61.36	62.32
2315	NYSE	CFR	Wed, Jan 28, 2015	63.63	64.11	62.09	62.15
2314	NYSE	CFR	Tue, Jan 27, 2015	63.52	64.30	63.26	63.50
2313	NYSE	CFR	Mon, Jan 26, 2015	63.59	64.57	62.95	64.48
2312	NYSE	CFR	Fri, Jan 23, 2015	64.17	64.50	63.38	63.77
2311	NYSE	CFR	Thu, Jan 22, 2015	62.76	64.45	62.38	64.31
2310	NYSE	CFR	Wed, Jan 21, 2015	62.16	62.99	61.72	62.23
2309	NYSE	CFR	Tue, Jan 20, 2015	63.32	63.57	62.06	62.40
2308	NYSE	CFR	Fri, Jan 16, 2015	61.72	63.36	61.65	63.29
2307	NYSE	CFR	Thu, Jan 15, 2015	63.12	63.40	61.81	62.03
2306	NYSE	CFR	Wed, Jan 14, 2015	62.34	63.39	61.65	63.21
2305	NYSE	CFR	Tue, Jan 13, 2015	63.00	63.74	60.87	63.41
2304	NYSE	CFR	Mon, Jan 12, 2015	63.92	64.00	62.58	62.76
2303	NYSE	CFR	Fri, Jan 9, 2015	66.43	66.55	63.21	63.65
2302	NYSE	CFR	Thu, Jan 8, 2015	66.79	67.30	66.43	66.75
2301	NYSE	CFR	Wed, Jan 7, 2015	66.13	66.40	65.40	65.92
2300	NYSE	CFR	Tue, Jan 6, 2015	67.19	67.55	65.16	65.85
2299	NYSE	CFR	Mon, Jan 5, 2015	69.34	69.34	67.32	67.50
2298	NYSE	CFR	Fri, Jan 2, 2015	70.92	71.18	68.73	69.72
2297	NYSE	CFR	Wed, Dec 31, 2014	71.50	71.69	70.59	70.64
2296	NYSE	CFR	Tue, Dec 30, 2014	71.14	71.58	70.77	71.11
2295	NYSE	CFR	Mon, Dec 29, 2014	70.65	72.13	70.64	71.43
2294	NYSE	CFR	Fri, Dec 26, 2014	70.83	71.24	70.68	70.82
2293	NYSE	CFR	Wed, Dec 24, 2014	70.40	70.92	70.04	70.74
2292	NYSE	CFR	Tue, Dec 23, 2014	70.99	71.37	70.48	70.57
2291	NYSE	CFR	Mon, Dec 22, 2014	70.01	70.50	69.43	70.20
2290	NYSE	CFR	Fri, Dec 19, 2014	70.30	70.68	69.87	70.00
2289	NYSE	CFR	Thu, Dec 18, 2014	69.06	70.74	68.94	70.25
2288	NYSE	CFR	Wed, Dec 17, 2014	68.30	68.76	67.46	68.06
2287	NYSE	CFR	Tue, Dec 16, 2014	69.35	69.97	68.31	68.33
2286	NYSE	CFR	Mon, Dec 15, 2014	70.60	70.60	69.10	69.52
2285	NYSE	CFR	Fri, Dec 12, 2014	71.40	71.60	69.99	70.00
2284	NYSE	CFR	Thu, Dec 11, 2014	71.77	72.17	70.90	71.62
2283	NYSE	CFR	Wed, Dec 10, 2014	73.14	73.77	71.30	71.34
2282	NYSE	CFR	Tue, Dec 9, 2014	72.52	74.11	71.51	73.60
2281	NYSE	CFR	Mon, Dec 8, 2014	74.78	75.02	72.46	72.93
2280	NYSE	CFR	Fri, Dec 5, 2014	73.90	75.47	73.74	74.99
2279	NYSE	CFR	Thu, Dec 4, 2014	73.50	73.90	73.00	73.51
2278	NYSE	CFR	Wed, Dec 3, 2014	72.17	73.76	72.06	73.50
2277	NYSE	CFR	Tue, Dec 2, 2014	72.40	73.18	72.08	72.39
2276	NYSE	CFR	Mon, Dec 1, 2014	74.50	74.92	71.80	71.98
2275	NYSE	CFR	Fri, Nov 28, 2014	77.83	77.98	74.43	74.66
2274	NYSE	CFR	Wed, Nov 26, 2014	78.06	78.06	77.53	77.80
2273	NYSE	CFR	Tue, Nov 25, 2014	78.15	78.85	77.47	77.94
2272	NYSE	CFR	Mon, Nov 24, 2014	78.15	78.98	77.85	78.49
2271	NYSE	CFR	Fri, Nov 21, 2014	79.46	79.63	77.99	78.00
2270	NYSE	CFR	Thu, Nov 20, 2014	78.20	78.88	78.04	78.86
2269	NYSE	CFR	Wed, Nov 19, 2014	79.02	79.09	78.12	78.57
2268	NYSE	CFR	Tue, Nov 18, 2014	79.98	80.14	79.12	79.20
2267	NYSE	CFR	Mon, Nov 17, 2014	80.11	80.51	79.58	79.87
2266	NYSE	CFR	Fri, Nov 14, 2014	80.48	80.97	80.00	80.05
2265	NYSE	CFR	Thu, Nov 13, 2014	81.53	81.78	81.05	81.13
2264	NYSE	CFR	Wed, Nov 12, 2014	80.40	81.80	80.40	81.67
2263	NYSE	CFR	Tue, Nov 11, 2014	81.34	81.78	80.65	80.81
2262	NYSE	CFR	Mon, Nov 10, 2014	80.98	82.00	80.69	81.44
2261	NYSE	CFR	Fri, Nov 7, 2014	80.56	81.25	80.02	81.13
2260	NYSE	CFR	Thu, Nov 6, 2014	80.24	80.57	79.79	80.53
2259	NYSE	CFR	Wed, Nov 5, 2014	80.75	80.77	79.93	80.24
2258	NYSE	CFR	Tue, Nov 4, 2014	80.16	80.27	79.38	80.08
2257	NYSE	CFR	Mon, Nov 3, 2014	80.77	81.38	80.00	80.19
2256	NYSE	CFR	Fri, Oct 31, 2014	80.78	81.43	80.59	80.81
2255	NYSE	CFR	Thu, Oct 30, 2014	79.76	80.37	79.31	80.07
2254	NYSE	CFR	Wed, Oct 29, 2014	78.92	79.87	77.96	79.73
2253	NYSE	CFR	Tue, Oct 28, 2014	77.81	79.00	77.58	78.92
2252	NYSE	CFR	Mon, Oct 27, 2014	77.01	77.55	76.64	77.53
2251	NYSE	CFR	Fri, Oct 24, 2014	76.91	77.58	76.73	77.19
2250	NYSE	CFR	Thu, Oct 23, 2014	76.86	77.46	76.21	76.78
2249	NYSE	CFR	Wed, Oct 22, 2014	75.95	77.10	75.56	75.97
2248	NYSE	CFR	Tue, Oct 21, 2014	74.89	76.05	74.74	75.85
2247	NYSE	CFR	Mon, Oct 20, 2014	73.72	74.64	73.42	74.37
2246	NYSE	CFR	Fri, Oct 17, 2014	73.59	74.09	73.11	73.81
2245	NYSE	CFR	Thu, Oct 16, 2014	71.76	73.44	71.28	73.18
2244	NYSE	CFR	Wed, Oct 15, 2014	73.45	73.78	71.51	71.81
2243	NYSE	CFR	Tue, Oct 14, 2014	74.81	75.46	74.42	74.75
2242	NYSE	CFR	Mon, Oct 13, 2014	74.03	74.95	73.86	74.48
2241	NYSE	CFR	Fri, Oct 10, 2014	74.92	75.57	74.16	74.17
2240	NYSE	CFR	Thu, Oct 9, 2014	76.00	76.08	74.76	74.78
2239	NYSE	CFR	Wed, Oct 8, 2014	75.13	76.29	74.94	76.16
2238	NYSE	CFR	Tue, Oct 7, 2014	75.65	75.74	74.88	74.92
2237	NYSE	CFR	Mon, Oct 6, 2014	76.96	77.16	75.79	76.06
2236	NYSE	CFR	Fri, Oct 3, 2014	76.94	77.39	76.46	76.58
2235	NYSE	CFR	Thu, Oct 2, 2014	75.31	76.43	74.84	75.85
2234	NYSE	CFR	Wed, Oct 1, 2014	76.77	76.87	75.27	75.60
2233	NYSE	CFR	Tue, Sep 30, 2014	77.14	77.47	76.29	76.51
2232	NYSE	CFR	Mon, Sep 29, 2014	76.78	77.27	76.53	77.04
2231	NYSE	CFR	Fri, Sep 26, 2014	77.52	77.97	76.82	77.37
2230	NYSE	CFR	Thu, Sep 25, 2014	78.27	78.28	76.92	77.21
2229	NYSE	CFR	Wed, Sep 24, 2014	78.32	78.39	77.40	78.25
2228	NYSE	CFR	Tue, Sep 23, 2014	79.00	79.31	78.11	78.12
2227	NYSE	CFR	Mon, Sep 22, 2014	80.18	80.37	79.07	79.11
2226	NYSE	CFR	Fri, Sep 19, 2014	81.32	81.73	80.32	80.34
2225	NYSE	CFR	Thu, Sep 18, 2014	80.51	81.70	79.97	80.88
2224	NYSE	CFR	Wed, Sep 17, 2014	79.70	80.90	79.57	80.13
2223	NYSE	CFR	Tue, Sep 16, 2014	80.06	80.87	79.64	79.75
2222	NYSE	CFR	Mon, Sep 15, 2014	80.51	80.73	79.90	80.21
2221	NYSE	CFR	Fri, Sep 12, 2014	79.87	80.96	79.87	80.59
2220	NYSE	CFR	Thu, Sep 11, 2014	79.66	79.94	79.21	79.85
2219	NYSE	CFR	Wed, Sep 10, 2014	78.74	79.98	78.74	79.81
2218	NYSE	CFR	Tue, Sep 9, 2014	79.17	79.31	78.49	78.75
2217	NYSE	CFR	Mon, Sep 8, 2014	79.28	79.60	78.71	79.28
2216	NYSE	CFR	Fri, Sep 5, 2014	78.73	79.53	78.13	79.35
2215	NYSE	CFR	Thu, Sep 4, 2014	79.02	79.62	78.67	78.91
2214	NYSE	CFR	Wed, Sep 3, 2014	79.55	79.78	78.77	78.96
2213	NYSE	CFR	Tue, Sep 2, 2014	78.79	79.58	78.69	79.29
2212	NYSE	CFR	Fri, Aug 29, 2014	78.29	78.72	78.13	78.60
2211	NYSE	CFR	Thu, Aug 28, 2014	78.40	78.76	77.88	78.25
2210	NYSE	CFR	Wed, Aug 27, 2014	79.34	79.34	78.47	78.55
2209	NYSE	CFR	Tue, Aug 26, 2014	79.47	80.13	79.26	79.75
2208	NYSE	CFR	Mon, Aug 25, 2014	79.61	79.78	79.18	79.45
2207	NYSE	CFR	Fri, Aug 22, 2014	78.96	79.77	78.78	79.16
2206	NYSE	CFR	Thu, Aug 21, 2014	78.19	79.34	77.95	79.04
2205	NYSE	CFR	Wed, Aug 20, 2014	77.51	78.58	77.31	78.27
2204	NYSE	CFR	Tue, Aug 19, 2014	77.59	78.04	77.53	77.75
2203	NYSE	CFR	Mon, Aug 18, 2014	76.84	77.80	76.84	77.62
2202	NYSE	CFR	Fri, Aug 15, 2014	77.27	77.40	76.09	76.49
2201	NYSE	CFR	Thu, Aug 14, 2014	77.25	77.74	76.79	76.86
2200	NYSE	CFR	Wed, Aug 13, 2014	76.80	77.58	76.70	77.17
2199	NYSE	CFR	Tue, Aug 12, 2014	76.67	77.32	76.43	76.56
2198	NYSE	CFR	Mon, Aug 11, 2014	76.75	76.89	76.30	76.67
2197	NYSE	CFR	Fri, Aug 8, 2014	76.33	76.53	75.35	76.44
2196	NYSE	CFR	Thu, Aug 7, 2014	76.96	77.12	75.92	76.24
2195	NYSE	CFR	Wed, Aug 6, 2014	75.72	76.78	75.33	76.68
2194	NYSE	CFR	Tue, Aug 5, 2014	76.32	76.95	75.62	75.86
2193	NYSE	CFR	Mon, Aug 4, 2014	76.44	76.55	75.32	76.49
2192	NYSE	CFR	Fri, Aug 1, 2014	77.81	78.13	75.89	76.17
2191	NYSE	CFR	Thu, Jul 31, 2014	79.18	79.41	77.87	77.97
2190	NYSE	CFR	Wed, Jul 30, 2014	78.56	80.17	78.22	79.40
2189	NYSE	CFR	Tue, Jul 29, 2014	78.28	78.85	77.92	77.96
2188	NYSE	CFR	Mon, Jul 28, 2014	78.85	79.33	78.06	78.23
2187	NYSE	CFR	Fri, Jul 25, 2014	78.35	79.15	78.34	79.09
2186	NYSE	CFR	Thu, Jul 24, 2014	77.72	78.92	77.40	78.67
2185	NYSE	CFR	Wed, Jul 23, 2014	77.61	77.89	77.23	77.69
2184	NYSE	CFR	Tue, Jul 22, 2014	78.11	78.48	77.49	77.59
2183	NYSE	CFR	Mon, Jul 21, 2014	77.85	78.09	77.40	77.79
2182	NYSE	CFR	Fri, Jul 18, 2014	77.95	78.45	77.41	78.09
2181	NYSE	CFR	Thu, Jul 17, 2014	78.50	78.80	77.05	77.30
2180	NYSE	CFR	Wed, Jul 16, 2014	80.47	80.58	78.67	78.87
2179	NYSE	CFR	Tue, Jul 15, 2014	79.24	80.52	78.97	80.32
2178	NYSE	CFR	Mon, Jul 14, 2014	79.32	79.52	78.87	79.04
2177	NYSE	CFR	Fri, Jul 11, 2014	78.61	79.22	78.15	78.98
2176	NYSE	CFR	Thu, Jul 10, 2014	78.61	79.39	78.41	78.88
2175	NYSE	CFR	Wed, Jul 9, 2014	79.37	80.05	79.18	79.54
2174	NYSE	CFR	Tue, Jul 8, 2014	79.87	79.87	78.76	79.07
2173	NYSE	CFR	Mon, Jul 7, 2014	79.82	80.15	79.67	79.92
2172	NYSE	CFR	Thu, Jul 3, 2014	79.64	80.67	79.64	80.36
2171	NYSE	CFR	Wed, Jul 2, 2014	80.14	80.39	79.30	79.38
2170	NYSE	CFR	Tue, Jul 1, 2014	79.68	81.02	79.29	80.16
2169	NYSE	CFR	Mon, Jun 30, 2014	79.22	79.46	78.60	79.42
2168	NYSE	CFR	Fri, Jun 27, 2014	78.58	79.34	78.58	79.14
2167	NYSE	CFR	Thu, Jun 26, 2014	78.59	79.02	77.77	78.83
2166	NYSE	CFR	Wed, Jun 25, 2014	78.16	78.89	77.60	78.67
2165	NYSE	CFR	Tue, Jun 24, 2014	78.53	79.51	78.27	78.44
2164	NYSE	CFR	Mon, Jun 23, 2014	79.35	79.53	78.63	78.80
2163	NYSE	CFR	Fri, Jun 20, 2014	79.52	79.79	78.72	79.25
2162	NYSE	CFR	Thu, Jun 19, 2014	78.91	78.95	78.16	78.77
2161	NYSE	CFR	Wed, Jun 18, 2014	78.74	79.39	78.13	78.98
2160	NYSE	CFR	Tue, Jun 17, 2014	77.53	79.19	77.53	78.69
2159	NYSE	CFR	Mon, Jun 16, 2014	77.94	77.94	77.26	77.55
2158	NYSE	CFR	Fri, Jun 13, 2014	78.35	78.69	77.83	78.05
2157	NYSE	CFR	Thu, Jun 12, 2014	77.85	78.40	77.32	78.10
2156	NYSE	CFR	Wed, Jun 11, 2014	78.39	78.55	77.59	77.98
2155	NYSE	CFR	Tue, Jun 10, 2014	78.61	78.77	78.05	78.68
2154	NYSE	CFR	Mon, Jun 9, 2014	77.34	78.74	77.23	78.71
2153	NYSE	CFR	Fri, Jun 6, 2014	77.05	77.82	76.77	77.36
2152	NYSE	CFR	Thu, Jun 5, 2014	76.18	76.88	75.88	76.72
2151	NYSE	CFR	Wed, Jun 4, 2014	75.95	76.55	75.95	76.29
2150	NYSE	CFR	Tue, Jun 3, 2014	75.61	76.75	75.59	76.12
2149	NYSE	CFR	Mon, Jun 2, 2014	75.16	75.98	74.40	75.82
2148	NYSE	CFR	Fri, May 30, 2014	74.99	75.56	74.68	74.86
2147	NYSE	CFR	Thu, May 29, 2014	74.81	74.97	74.47	74.97
2146	NYSE	CFR	Wed, May 28, 2014	75.25	75.25	74.51	74.80
2145	NYSE	CFR	Tue, May 27, 2014	75.72	76.32	75.05	75.80
2144	NYSE	CFR	Fri, May 23, 2014	75.14	75.62	75.01	75.31
2143	NYSE	CFR	Thu, May 22, 2014	74.81	75.54	74.81	75.09
2142	NYSE	CFR	Wed, May 21, 2014	74.99	75.62	74.70	75.05
2141	NYSE	CFR	Tue, May 20, 2014	74.78	75.15	74.25	74.78
2140	NYSE	CFR	Mon, May 19, 2014	73.84	75.11	73.84	75.00
2139	NYSE	CFR	Fri, May 16, 2014	74.11	74.11	73.11	74.02
2138	NYSE	CFR	Thu, May 15, 2014	73.67	74.27	72.37	74.06
2137	NYSE	CFR	Wed, May 14, 2014	75.68	75.84	73.78	74.04
2136	NYSE	CFR	Tue, May 13, 2014	77.33	77.41	75.46	75.72
2135	NYSE	CFR	Mon, May 12, 2014	76.39	77.38	75.97	77.25
2134	NYSE	CFR	Fri, May 9, 2014	75.57	75.95	75.03	75.92
2133	NYSE	CFR	Thu, May 8, 2014	75.61	76.58	75.45	75.73
2132	NYSE	CFR	Wed, May 7, 2014	75.38	75.94	74.73	75.64
2131	NYSE	CFR	Tue, May 6, 2014	76.09	76.34	75.22	75.29
2130	NYSE	CFR	Mon, May 5, 2014	76.27	76.58	75.62	76.27
2129	NYSE	CFR	Fri, May 2, 2014	76.30	77.59	76.30	76.73
2128	NYSE	CFR	Thu, May 1, 2014	76.55	76.79	75.61	76.26
2127	NYSE	CFR	Wed, Apr 30, 2014	76.19	76.65	75.95	76.41
2126	NYSE	CFR	Tue, Apr 29, 2014	76.71	77.34	76.08	76.24
2125	NYSE	CFR	Mon, Apr 28, 2014	77.22	77.34	76.05	76.36
2124	NYSE	CFR	Fri, Apr 25, 2014	77.99	78.27	76.88	76.93
2123	NYSE	CFR	Thu, Apr 24, 2014	80.38	80.38	77.82	78.04
2122	NYSE	CFR	Wed, Apr 23, 2014	77.41	79.50	76.75	79.30
2121	NYSE	CFR	Tue, Apr 22, 2014	77.51	78.24	76.92	77.79
2120	NYSE	CFR	Mon, Apr 21, 2014	77.33	77.68	76.85	77.48
2119	NYSE	CFR	Thu, Apr 17, 2014	77.02	77.46	76.57	77.31
2118	NYSE	CFR	Wed, Apr 16, 2014	76.78	77.19	76.42	77.07
2117	NYSE	CFR	Tue, Apr 15, 2014	76.45	77.04	75.52	76.63
2116	NYSE	CFR	Mon, Apr 14, 2014	76.82	77.36	75.77	76.38
2115	NYSE	CFR	Fri, Apr 11, 2014	76.41	76.80	75.68	76.06
2114	NYSE	CFR	Thu, Apr 10, 2014	78.15	78.34	76.65	76.76
2113	NYSE	CFR	Wed, Apr 9, 2014	78.57	78.63	77.79	78.19
2112	NYSE	CFR	Tue, Apr 8, 2014	78.42	78.94	77.95	78.37
2111	NYSE	CFR	Mon, Apr 7, 2014	78.30	78.65	77.61	78.51
2110	NYSE	CFR	Fri, Apr 4, 2014	79.83	80.03	78.51	78.53
2109	NYSE	CFR	Thu, Apr 3, 2014	79.48	79.70	78.90	79.54
2108	NYSE	CFR	Wed, Apr 2, 2014	79.34	79.92	78.95	79.37
2107	NYSE	CFR	Tue, Apr 1, 2014	78.00	79.29	77.46	79.04
2106	NYSE	CFR	Mon, Mar 31, 2014	76.69	77.74	76.22	77.53
2105	NYSE	CFR	Fri, Mar 28, 2014	76.23	77.06	75.97	76.32
2104	NYSE	CFR	Thu, Mar 27, 2014	77.04	77.82	75.97	76.03
2103	NYSE	CFR	Wed, Mar 26, 2014	77.83	78.20	77.27	77.32
2102	NYSE	CFR	Tue, Mar 25, 2014	77.85	78.07	77.22	77.61
2101	NYSE	CFR	Mon, Mar 24, 2014	78.36	78.96	77.19	77.45
2100	NYSE	CFR	Fri, Mar 21, 2014	77.53	78.56	77.17	78.16
2099	NYSE	CFR	Thu, Mar 20, 2014	75.46	77.62	75.33	77.01
2098	NYSE	CFR	Wed, Mar 19, 2014	75.32	75.89	74.82	75.60
2097	NYSE	CFR	Tue, Mar 18, 2014	75.67	75.98	75.08	75.59
2096	NYSE	CFR	Mon, Mar 17, 2014	75.56	75.95	75.40	75.55
2095	NYSE	CFR	Fri, Mar 14, 2014	75.04	75.97	74.82	75.19
2094	NYSE	CFR	Thu, Mar 13, 2014	75.49	76.22	74.79	75.21
2093	NYSE	CFR	Wed, Mar 12, 2014	75.33	75.95	75.09	75.65
2092	NYSE	CFR	Tue, Mar 11, 2014	76.01	76.34	75.35	75.82
2091	NYSE	CFR	Mon, Mar 10, 2014	75.73	76.63	75.67	76.09
2090	NYSE	CFR	Fri, Mar 7, 2014	75.34	76.19	75.34	75.90
2089	NYSE	CFR	Thu, Mar 6, 2014	75.00	75.47	74.80	75.26
2088	NYSE	CFR	Wed, Mar 5, 2014	74.99	75.12	74.59	74.88
2087	NYSE	CFR	Tue, Mar 4, 2014	74.53	75.32	74.48	74.96
2086	NYSE	CFR	Mon, Mar 3, 2014	74.00	74.31	73.59	74.04
2085	NYSE	CFR	Fri, Feb 28, 2014	74.02	75.06	73.85	74.64
2084	NYSE	CFR	Thu, Feb 27, 2014	73.82	74.40	73.51	74.23
2083	NYSE	CFR	Wed, Feb 26, 2014	73.65	74.04	73.34	73.81
2082	NYSE	CFR	Tue, Feb 25, 2014	74.58	74.62	73.81	73.90
2081	NYSE	CFR	Mon, Feb 24, 2014	73.36	74.85	73.36	74.56
2080	NYSE	CFR	Fri, Feb 21, 2014	73.50	73.69	73.18	73.47
2079	NYSE	CFR	Thu, Feb 20, 2014	73.01	73.47	72.22	73.29
2078	NYSE	CFR	Wed, Feb 19, 2014	74.74	74.96	72.89	73.02
2077	NYSE	CFR	Tue, Feb 18, 2014	74.84	75.66	74.53	75.07
2076	NYSE	CFR	Fri, Feb 14, 2014	74.06	74.99	74.06	74.71
2075	NYSE	CFR	Thu, Feb 13, 2014	73.25	74.39	73.18	74.30
2074	NYSE	CFR	Wed, Feb 12, 2014	74.13	75.02	73.73	74.03
2073	NYSE	CFR	Tue, Feb 11, 2014	73.29	74.39	72.95	74.10
2072	NYSE	CFR	Mon, Feb 10, 2014	72.92	73.40	72.35	73.20
2071	NYSE	CFR	Fri, Feb 7, 2014	72.82	73.23	72.17	73.04
2070	NYSE	CFR	Thu, Feb 6, 2014	72.06	72.79	71.92	72.69
2069	NYSE	CFR	Wed, Feb 5, 2014	71.23	72.16	71.01	72.00
2068	NYSE	CFR	Tue, Feb 4, 2014	70.66	71.67	69.87	71.40
2067	NYSE	CFR	Mon, Feb 3, 2014	73.81	74.10	70.21	70.30
2066	NYSE	CFR	Fri, Jan 31, 2014	73.87	74.65	73.58	74.02
2065	NYSE	CFR	Thu, Jan 30, 2014	74.17	75.08	73.11	74.89
2064	NYSE	CFR	Wed, Jan 29, 2014	73.42	74.81	72.64	72.74
2063	NYSE	CFR	Tue, Jan 28, 2014	73.80	74.13	73.18	73.60
2062	NYSE	CFR	Mon, Jan 27, 2014	73.94	74.23	73.18	73.54
2061	NYSE	CFR	Fri, Jan 24, 2014	74.66	74.85	73.67	73.69
2060	NYSE	CFR	Thu, Jan 23, 2014	75.82	75.82	74.78	75.19
2059	NYSE	CFR	Wed, Jan 22, 2014	76.46	76.51	75.99	76.42
2058	NYSE	CFR	Tue, Jan 21, 2014	75.00	76.34	74.68	76.03
2057	NYSE	CFR	Fri, Jan 17, 2014	75.67	75.85	74.77	74.77
2056	NYSE	CFR	Thu, Jan 16, 2014	75.17	75.47	74.59	75.26
2055	NYSE	CFR	Wed, Jan 15, 2014	75.02	76.25	74.87	75.28
2054	NYSE	CFR	Tue, Jan 14, 2014	75.08	75.52	74.45	75.06
2053	NYSE	CFR	Mon, Jan 13, 2014	75.10	75.36	74.65	74.80
2052	NYSE	CFR	Fri, Jan 10, 2014	75.62	75.80	74.57	74.90
2051	NYSE	CFR	Thu, Jan 9, 2014	74.97	75.85	74.86	75.70
2050	NYSE	CFR	Wed, Jan 8, 2014	74.34	74.86	73.77	74.85
2049	NYSE	CFR	Tue, Jan 7, 2014	73.52	74.27	73.22	74.19
2048	NYSE	CFR	Mon, Jan 6, 2014	73.88	74.03	72.95	73.05
2047	NYSE	CFR	Fri, Jan 3, 2014	73.39	73.87	73.13	73.67
2046	NYSE	CFR	Thu, Jan 2, 2014	74.11	74.17	73.34	73.45
2045	NYSE	CFR	Tue, Dec 31, 2013	74.24	74.67	73.93	74.43
2044	NYSE	CFR	Mon, Dec 30, 2013	73.83	74.25	73.64	74.18
2043	NYSE	CFR	Fri, Dec 27, 2013	73.75	74.43	73.06	73.88
2042	NYSE	CFR	Thu, Dec 26, 2013	74.23	74.57	73.88	73.97
2041	NYSE	CFR	Tue, Dec 24, 2013	73.97	74.18	73.43	74.13
2040	NYSE	CFR	Mon, Dec 23, 2013	73.01	73.82	72.69	73.78
2039	NYSE	CFR	Fri, Dec 20, 2013	73.14	73.35	72.71	72.83
2038	NYSE	CFR	Thu, Dec 19, 2013	72.47	72.98	72.21	72.46
2037	NYSE	CFR	Wed, Dec 18, 2013	71.78	72.68	71.16	72.64
2036	NYSE	CFR	Tue, Dec 17, 2013	71.82	72.10	71.09	71.54
2035	NYSE	CFR	Mon, Dec 16, 2013	71.21	71.93	70.91	71.90
2034	NYSE	CFR	Fri, Dec 13, 2013	71.39	71.79	70.69	71.04
2033	NYSE	CFR	Thu, Dec 12, 2013	70.88	71.63	70.45	71.21
2032	NYSE	CFR	Wed, Dec 11, 2013	72.36	72.46	70.73	70.82
2031	NYSE	CFR	Tue, Dec 10, 2013	72.52	73.11	72.03	72.28
2030	NYSE	CFR	Mon, Dec 9, 2013	72.99	73.38	72.53	72.71
2029	NYSE	CFR	Fri, Dec 6, 2013	72.32	73.19	72.32	73.01
2028	NYSE	CFR	Thu, Dec 5, 2013	71.35	72.07	71.04	72.03
2027	NYSE	CFR	Wed, Dec 4, 2013	71.17	71.97	70.73	71.44
2026	NYSE	CFR	Tue, Dec 3, 2013	71.84	72.22	71.08	71.36
2025	NYSE	CFR	Mon, Dec 2, 2013	71.78	72.80	71.60	72.05
2024	NYSE	CFR	Fri, Nov 29, 2013	72.37	72.56	71.80	71.82
2023	NYSE	CFR	Wed, Nov 27, 2013	71.96	72.28	71.61	72.21
2022	NYSE	CFR	Tue, Nov 26, 2013	71.86	72.14	71.51	71.74
2021	NYSE	CFR	Mon, Nov 25, 2013	72.96	73.46	72.38	72.51
2020	NYSE	CFR	Fri, Nov 22, 2013	72.77	73.06	72.40	73.03
2019	NYSE	CFR	Thu, Nov 21, 2013	71.52	72.96	71.52	72.62
2018	NYSE	CFR	Wed, Nov 20, 2013	71.29	72.16	70.94	71.62
2017	NYSE	CFR	Tue, Nov 19, 2013	71.02	71.37	70.56	71.23
2016	NYSE	CFR	Mon, Nov 18, 2013	71.01	71.59	70.59	71.02
2015	NYSE	CFR	Fri, Nov 15, 2013	71.62	71.71	70.72	70.85
2014	NYSE	CFR	Thu, Nov 14, 2013	71.06	71.43	70.89	71.25
2013	NYSE	CFR	Wed, Nov 13, 2013	70.75	71.20	70.35	71.10
2012	NYSE	CFR	Tue, Nov 12, 2013	71.66	71.67	70.64	70.91
2011	NYSE	CFR	Mon, Nov 11, 2013	72.64	72.64	71.73	71.74
2010	NYSE	CFR	Fri, Nov 8, 2013	70.20	72.73	70.03	72.48
2009	NYSE	CFR	Thu, Nov 7, 2013	71.21	71.25	70.11	70.20
2008	NYSE	CFR	Wed, Nov 6, 2013	70.60	71.22	70.24	71.01
2007	NYSE	CFR	Tue, Nov 5, 2013	70.25	70.70	69.82	70.28
2006	NYSE	CFR	Mon, Nov 4, 2013	70.48	70.75	69.92	70.50
2005	NYSE	CFR	Fri, Nov 1, 2013	70.83	71.25	70.25	70.46
2004	NYSE	CFR	Thu, Oct 31, 2013	71.43	72.00	70.75	70.79
2003	NYSE	CFR	Wed, Oct 30, 2013	71.50	72.66	71.45	71.76
2002	NYSE	CFR	Tue, Oct 29, 2013	71.44	71.73	70.97	71.39
2001	NYSE	CFR	Mon, Oct 28, 2013	71.49	71.81	71.09	71.63
2000	NYSE	CFR	Fri, Oct 25, 2013	71.66	71.90	71.12	71.52
1999	NYSE	CFR	Thu, Oct 24, 2013	71.23	71.83	70.95	71.50
1998	NYSE	CFR	Wed, Oct 23, 2013	71.26	71.26	70.82	70.96
1997	NYSE	CFR	Tue, Oct 22, 2013	71.45	71.64	70.96	71.49
1996	NYSE	CFR	Mon, Oct 21, 2013	71.39	71.61	71.15	71.47
1995	NYSE	CFR	Fri, Oct 18, 2013	71.29	71.72	70.84	71.29
1994	NYSE	CFR	Thu, Oct 17, 2013	70.78	71.43	70.51	71.20
1993	NYSE	CFR	Wed, Oct 16, 2013	70.85	71.63	70.57	70.93
1992	NYSE	CFR	Tue, Oct 15, 2013	71.03	71.38	70.36	70.39
1991	NYSE	CFR	Mon, Oct 14, 2013	70.85	71.26	70.62	71.00
1990	NYSE	CFR	Fri, Oct 11, 2013	70.80	71.15	70.16	70.99
1989	NYSE	CFR	Thu, Oct 10, 2013	69.70	71.02	69.67	70.94
1988	NYSE	CFR	Wed, Oct 9, 2013	69.40	69.70	69.12	69.31
1987	NYSE	CFR	Tue, Oct 8, 2013	69.74	69.96	69.12	69.27
1986	NYSE	CFR	Mon, Oct 7, 2013	70.08	70.34	69.60	69.61
1985	NYSE	CFR	Fri, Oct 4, 2013	69.81	70.80	69.78	70.60
1984	NYSE	CFR	Thu, Oct 3, 2013	69.56	70.37	69.44	69.91
1983	NYSE	CFR	Wed, Oct 2, 2013	70.40	70.54	69.72	70.03
1982	NYSE	CFR	Tue, Oct 1, 2013	70.75	71.25	70.33	70.65
1981	NYSE	CFR	Mon, Sep 30, 2013	69.12	70.59	68.66	70.55
1980	NYSE	CFR	Fri, Sep 27, 2013	69.38	70.06	69.37	69.66
1979	NYSE	CFR	Thu, Sep 26, 2013	69.70	70.17	69.14	69.78
1978	NYSE	CFR	Wed, Sep 25, 2013	69.42	70.00	68.74	69.71
1977	NYSE	CFR	Tue, Sep 24, 2013	68.59	69.54	68.28	69.23
1976	NYSE	CFR	Mon, Sep 23, 2013	69.54	69.54	68.21	68.72
1975	NYSE	CFR	Fri, Sep 20, 2013	68.61	69.93	68.52	69.44
1974	NYSE	CFR	Thu, Sep 19, 2013	69.60	69.84	68.01	68.24
1973	NYSE	CFR	Wed, Sep 18, 2013	70.13	70.53	69.04	69.56
1972	NYSE	CFR	Tue, Sep 17, 2013	69.55	70.34	69.50	70.24
1971	NYSE	CFR	Mon, Sep 16, 2013	69.92	70.33	69.47	69.60
1970	NYSE	CFR	Fri, Sep 13, 2013	69.60	69.69	69.01	69.50
1969	NYSE	CFR	Thu, Sep 12, 2013	70.09	70.34	69.33	69.59
1968	NYSE	CFR	Wed, Sep 11, 2013	70.17	70.37	69.83	69.93
1967	NYSE	CFR	Tue, Sep 10, 2013	70.31	70.84	70.07	70.41
1966	NYSE	CFR	Mon, Sep 9, 2013	70.02	70.32	69.54	70.17
1965	NYSE	CFR	Fri, Sep 6, 2013	70.46	70.76	69.19	69.95
1964	NYSE	CFR	Thu, Sep 5, 2013	70.05	70.86	70.05	70.39
1963	NYSE	CFR	Wed, Sep 4, 2013	70.04	70.40	69.75	70.04
1962	NYSE	CFR	Tue, Sep 3, 2013	71.76	72.41	69.42	70.07
1961	NYSE	CFR	Fri, Aug 30, 2013	71.87	72.11	70.69	70.84
1960	NYSE	CFR	Thu, Aug 29, 2013	72.06	72.37	71.70	71.84
1959	NYSE	CFR	Wed, Aug 28, 2013	71.92	72.77	71.50	72.08
1958	NYSE	CFR	Tue, Aug 27, 2013	74.13	74.40	72.22	72.27
1957	NYSE	CFR	Mon, Aug 26, 2013	75.43	75.91	75.04	75.12
1956	NYSE	CFR	Fri, Aug 23, 2013	76.00	76.12	75.15	75.49
1955	NYSE	CFR	Thu, Aug 22, 2013	73.79	76.36	73.61	75.58
1954	NYSE	CFR	Wed, Aug 21, 2013	73.10	74.23	72.77	73.65
1953	NYSE	CFR	Tue, Aug 20, 2013	71.62	73.22	71.62	73.10
1952	NYSE	CFR	Mon, Aug 19, 2013	72.03	72.41	71.59	71.71
1951	NYSE	CFR	Fri, Aug 16, 2013	72.62	72.98	72.03	72.12
1950	NYSE	CFR	Thu, Aug 15, 2013	72.49	73.29	72.29	72.39
1949	NYSE	CFR	Wed, Aug 14, 2013	73.50	73.97	73.15	73.34
1948	NYSE	CFR	Tue, Aug 13, 2013	71.84	72.06	70.98	71.98
1947	NYSE	CFR	Mon, Aug 12, 2013	71.09	71.80	71.09	71.43
1946	NYSE	CFR	Fri, Aug 9, 2013	71.48	71.74	71.27	71.40
1945	NYSE	CFR	Thu, Aug 8, 2013	72.06	72.43	71.36	71.48
1944	NYSE	CFR	Wed, Aug 7, 2013	71.77	72.80	71.24	71.74
1943	NYSE	CFR	Tue, Aug 6, 2013	71.77	72.75	71.43	72.06
1942	NYSE	CFR	Mon, Aug 5, 2013	73.30	73.51	72.86	73.18
1941	NYSE	CFR	Fri, Aug 2, 2013	73.05	73.41	72.09	73.24
1940	NYSE	CFR	Thu, Aug 1, 2013	72.62	73.99	72.59	73.40
1939	NYSE	CFR	Wed, Jul 31, 2013	71.63	73.28	71.61	72.04
1938	NYSE	CFR	Tue, Jul 30, 2013	71.68	72.29	71.10	71.28
1937	NYSE	CFR	Mon, Jul 29, 2013	71.51	71.70	70.75	71.36
1936	NYSE	CFR	Fri, Jul 26, 2013	71.72	71.75	71.02	71.56
1935	NYSE	CFR	Thu, Jul 25, 2013	72.15	72.55	71.63	71.78
1934	NYSE	CFR	Wed, Jul 24, 2013	72.97	73.94	71.97	72.29
1933	NYSE	CFR	Tue, Jul 23, 2013	72.54	73.16	72.05	72.99
1932	NYSE	CFR	Mon, Jul 22, 2013	72.14	73.01	71.76	72.31
1931	NYSE	CFR	Fri, Jul 19, 2013	72.03	72.24	71.33	72.07
1930	NYSE	CFR	Thu, Jul 18, 2013	70.54	71.79	70.54	71.62
1929	NYSE	CFR	Wed, Jul 17, 2013	69.66	70.62	69.58	70.57
1928	NYSE	CFR	Tue, Jul 16, 2013	70.15	70.29	68.73	69.49
1927	NYSE	CFR	Mon, Jul 15, 2013	69.85	70.35	69.31	70.35
1926	NYSE	CFR	Fri, Jul 12, 2013	69.18	69.74	68.99	69.67
1925	NYSE	CFR	Thu, Jul 11, 2013	71.29	71.36	68.97	68.99
1924	NYSE	CFR	Wed, Jul 10, 2013	71.63	71.77	70.00	70.34
1923	NYSE	CFR	Tue, Jul 9, 2013	71.90	72.16	71.20	71.57
1922	NYSE	CFR	Mon, Jul 8, 2013	72.37	72.77	71.46	71.74
1921	NYSE	CFR	Fri, Jul 5, 2013	70.73	72.22	70.24	72.22
1920	NYSE	CFR	Wed, Jul 3, 2013	68.77	70.50	68.75	70.14
1919	NYSE	CFR	Tue, Jul 2, 2013	67.50	69.29	67.50	69.15
1918	NYSE	CFR	Mon, Jul 1, 2013	66.96	68.15	66.96	67.40
1917	NYSE	CFR	Fri, Jun 28, 2013	66.94	67.20	66.41	66.77
1916	NYSE	CFR	Thu, Jun 27, 2013	66.38	67.06	66.24	66.93
1915	NYSE	CFR	Wed, Jun 26, 2013	66.51	66.58	65.57	66.07
1914	NYSE	CFR	Tue, Jun 25, 2013	65.28	66.23	64.72	66.02
1913	NYSE	CFR	Mon, Jun 24, 2013	64.25	65.26	64.18	64.92
1912	NYSE	CFR	Fri, Jun 21, 2013	64.07	65.00	64.04	64.85
1911	NYSE	CFR	Thu, Jun 20, 2013	63.54	64.52	63.02	63.92
1910	NYSE	CFR	Wed, Jun 19, 2013	64.58	64.60	63.87	63.90
1909	NYSE	CFR	Tue, Jun 18, 2013	64.14	64.72	63.83	64.53
1908	NYSE	CFR	Mon, Jun 17, 2013	63.83	64.13	63.66	63.98
1907	NYSE	CFR	Fri, Jun 14, 2013	64.84	64.88	63.14	63.51
1906	NYSE	CFR	Thu, Jun 13, 2013	64.27	64.94	64.00	64.80
1905	NYSE	CFR	Wed, Jun 12, 2013	65.05	65.05	64.11	64.22
1904	NYSE	CFR	Tue, Jun 11, 2013	64.41	64.93	64.15	64.65
1903	NYSE	CFR	Mon, Jun 10, 2013	64.66	65.10	64.40	65.01
1902	NYSE	CFR	Fri, Jun 7, 2013	64.45	64.66	63.81	64.59
1901	NYSE	CFR	Thu, Jun 6, 2013	63.14	63.98	62.97	63.97
1900	NYSE	CFR	Wed, Jun 5, 2013	63.91	64.09	63.28	63.33
1899	NYSE	CFR	Tue, Jun 4, 2013	64.28	64.89	63.81	63.97
1898	NYSE	CFR	Mon, Jun 3, 2013	64.53	64.59	63.56	64.30
1897	NYSE	CFR	Fri, May 31, 2013	64.87	65.36	64.31	64.35
1896	NYSE	CFR	Thu, May 30, 2013	64.27	64.99	64.27	64.93
1895	NYSE	CFR	Wed, May 29, 2013	64.43	64.68	64.05	64.21
1894	NYSE	CFR	Tue, May 28, 2013	64.94	65.32	64.65	65.16
1893	NYSE	CFR	Fri, May 24, 2013	63.94	64.34	63.53	64.32
1892	NYSE	CFR	Thu, May 23, 2013	63.59	64.08	62.85	64.04
1891	NYSE	CFR	Wed, May 22, 2013	64.56	64.72	63.48	63.66
1890	NYSE	CFR	Tue, May 21, 2013	64.49	64.51	64.19	64.42
1889	NYSE	CFR	Mon, May 20, 2013	64.53	64.92	64.35	64.45
1888	NYSE	CFR	Fri, May 17, 2013	63.73	64.77	63.47	64.69
1887	NYSE	CFR	Thu, May 16, 2013	63.10	63.87	62.94	63.27
1886	NYSE	CFR	Wed, May 15, 2013	63.00	63.19	62.80	63.11
1885	NYSE	CFR	Tue, May 14, 2013	62.60	63.02	62.55	62.99
1884	NYSE	CFR	Mon, May 13, 2013	62.42	62.66	62.25	62.53
1883	NYSE	CFR	Fri, May 10, 2013	62.25	62.51	62.25	62.49
1882	NYSE	CFR	Thu, May 9, 2013	62.14	62.40	62.03	62.16
1881	NYSE	CFR	Wed, May 8, 2013	61.95	62.21	61.70	62.18
1880	NYSE	CFR	Tue, May 7, 2013	61.23	62.00	61.21	62.00
1879	NYSE	CFR	Mon, May 6, 2013	60.72	61.25	60.68	61.18
1878	NYSE	CFR	Fri, May 3, 2013	60.49	60.90	60.21	60.64
1877	NYSE	CFR	Thu, May 2, 2013	59.78	60.55	59.78	60.00
1876	NYSE	CFR	Wed, May 1, 2013	60.22	60.43	59.57	59.76
1875	NYSE	CFR	Tue, Apr 30, 2013	60.42	60.59	60.22	60.41
1874	NYSE	CFR	Mon, Apr 29, 2013	60.37	60.57	60.12	60.44
1873	NYSE	CFR	Fri, Apr 26, 2013	59.98	60.25	59.64	60.18
1872	NYSE	CFR	Thu, Apr 25, 2013	60.47	60.47	59.11	60.07
1871	NYSE	CFR	Wed, Apr 24, 2013	60.50	61.08	59.90	60.75
1870	NYSE	CFR	Tue, Apr 23, 2013	61.63	61.92	61.46	61.69
1869	NYSE	CFR	Mon, Apr 22, 2013	61.46	61.61	60.46	61.23
1868	NYSE	CFR	Fri, Apr 19, 2013	60.77	61.40	60.56	61.33
1867	NYSE	CFR	Thu, Apr 18, 2013	61.35	61.35	60.49	60.70
1866	NYSE	CFR	Wed, Apr 17, 2013	61.44	61.64	60.50	61.16
1865	NYSE	CFR	Tue, Apr 16, 2013	61.60	61.83	60.94	61.81
1864	NYSE	CFR	Mon, Apr 15, 2013	62.12	62.23	61.16	61.17
1863	NYSE	CFR	Fri, Apr 12, 2013	62.39	62.87	61.91	62.47
1862	NYSE	CFR	Thu, Apr 11, 2013	62.54	62.65	62.24	62.40
1861	NYSE	CFR	Wed, Apr 10, 2013	62.51	62.66	62.35	62.62
1860	NYSE	CFR	Tue, Apr 9, 2013	62.31	62.38	61.61	62.14
1859	NYSE	CFR	Mon, Apr 8, 2013	62.09	62.28	61.60	62.27
1858	NYSE	CFR	Fri, Apr 5, 2013	61.65	62.03	61.00	62.01
1857	NYSE	CFR	Thu, Apr 4, 2013	61.54	62.25	61.27	62.22
1856	NYSE	CFR	Wed, Apr 3, 2013	62.18	62.25	61.24	61.46
1855	NYSE	CFR	Tue, Apr 2, 2013	62.51	62.57	61.95	62.13
1854	NYSE	CFR	Mon, Apr 1, 2013	62.57	62.75	62.26	62.40
1853	NYSE	CFR	Thu, Mar 28, 2013	62.35	62.60	62.15	62.53
1852	NYSE	CFR	Wed, Mar 27, 2013	62.06	62.54	61.89	62.46
1851	NYSE	CFR	Tue, Mar 26, 2013	62.48	62.62	62.12	62.45
1850	NYSE	CFR	Mon, Mar 25, 2013	62.37	62.43	62.00	62.36
1849	NYSE	CFR	Fri, Mar 22, 2013	61.77	62.18	61.58	62.17
1848	NYSE	CFR	Thu, Mar 21, 2013	61.54	62.06	61.46	61.79
1847	NYSE	CFR	Wed, Mar 20, 2013	61.65	62.12	61.55	61.80
1846	NYSE	CFR	Tue, Mar 19, 2013	61.07	61.42	60.86	61.33
1845	NYSE	CFR	Mon, Mar 18, 2013	60.36	61.30	59.96	60.98
1844	NYSE	CFR	Fri, Mar 15, 2013	61.64	61.72	61.31	61.68
1843	NYSE	CFR	Thu, Mar 14, 2013	61.32	61.49	61.13	61.49
1842	NYSE	CFR	Wed, Mar 13, 2013	61.33	61.42	61.14	61.31
1841	NYSE	CFR	Tue, Mar 12, 2013	61.17	61.37	60.82	61.17
1840	NYSE	CFR	Mon, Mar 11, 2013	60.83	61.34	60.83	61.21
1839	NYSE	CFR	Fri, Mar 8, 2013	61.35	61.54	60.76	60.99
1838	NYSE	CFR	Thu, Mar 7, 2013	60.87	61.10	60.70	61.00
1837	NYSE	CFR	Wed, Mar 6, 2013	61.02	61.15	60.60	60.79
1836	NYSE	CFR	Tue, Mar 5, 2013	60.95	61.31	60.67	60.80
1835	NYSE	CFR	Mon, Mar 4, 2013	60.22	60.74	60.22	60.66
1834	NYSE	CFR	Fri, Mar 1, 2013	60.25	60.60	59.71	60.40
1833	NYSE	CFR	Thu, Feb 28, 2013	60.22	60.90	60.17	60.56
1832	NYSE	CFR	Wed, Feb 27, 2013	59.76	60.48	59.45	60.23
1831	NYSE	CFR	Tue, Feb 26, 2013	60.46	60.53	59.79	60.29
1830	NYSE	CFR	Mon, Feb 25, 2013	61.45	61.45	60.04	60.04
1829	NYSE	CFR	Fri, Feb 22, 2013	61.31	61.43	60.99	61.22
1828	NYSE	CFR	Thu, Feb 21, 2013	61.43	61.67	60.90	61.01
1827	NYSE	CFR	Wed, Feb 20, 2013	61.50	61.68	61.34	61.49
1826	NYSE	CFR	Tue, Feb 19, 2013	61.20	61.56	61.12	61.56
1825	NYSE	CFR	Fri, Feb 15, 2013	61.52	61.68	61.04	61.11
1824	NYSE	CFR	Thu, Feb 14, 2013	61.07	61.41	60.95	61.16
1823	NYSE	CFR	Wed, Feb 13, 2013	60.72	61.25	60.31	61.25
1822	NYSE	CFR	Tue, Feb 12, 2013	59.65	60.62	59.55	60.47
1821	NYSE	CFR	Mon, Feb 11, 2013	59.89	59.89	59.47	59.60
1820	NYSE	CFR	Fri, Feb 8, 2013	60.07	60.15	59.80	59.95
1819	NYSE	CFR	Thu, Feb 7, 2013	59.91	60.04	59.26	59.97
1818	NYSE	CFR	Wed, Feb 6, 2013	59.78	60.11	59.38	59.94
1817	NYSE	CFR	Tue, Feb 5, 2013	59.66	60.28	59.49	60.01
1816	NYSE	CFR	Mon, Feb 4, 2013	58.81	59.10	58.69	58.92
1815	NYSE	CFR	Fri, Feb 1, 2013	59.51	59.51	58.46	59.18
1814	NYSE	CFR	Thu, Jan 31, 2013	59.33	59.33	58.65	58.89
1813	NYSE	CFR	Wed, Jan 30, 2013	58.62	59.83	58.62	59.24
1812	NYSE	CFR	Tue, Jan 29, 2013	58.71	58.97	58.37	58.57
1811	NYSE	CFR	Mon, Jan 28, 2013	58.33	58.68	58.06	58.61
1810	NYSE	CFR	Fri, Jan 25, 2013	58.41	58.50	57.95	58.22
1809	NYSE	CFR	Thu, Jan 24, 2013	58.18	58.77	58.02	58.22
1808	NYSE	CFR	Wed, Jan 23, 2013	58.23	58.37	57.88	58.21
1807	NYSE	CFR	Tue, Jan 22, 2013	58.30	58.73	58.11	58.36
1806	NYSE	CFR	Fri, Jan 18, 2013	58.40	58.52	57.91	58.22
1805	NYSE	CFR	Thu, Jan 17, 2013	57.68	58.27	57.61	58.09
1804	NYSE	CFR	Wed, Jan 16, 2013	57.28	57.67	57.16	57.55
1803	NYSE	CFR	Tue, Jan 15, 2013	56.77	57.60	56.77	57.28
1802	NYSE	CFR	Mon, Jan 14, 2013	56.96	57.16	56.77	57.05
1801	NYSE	CFR	Fri, Jan 11, 2013	56.85	57.08	56.44	56.98
1800	NYSE	CFR	Thu, Jan 10, 2013	56.84	57.10	56.15	57.10
1799	NYSE	CFR	Wed, Jan 9, 2013	56.84	57.04	56.70	56.98
1798	NYSE	CFR	Tue, Jan 8, 2013	56.78	56.96	56.25	56.71
1797	NYSE	CFR	Mon, Jan 7, 2013	56.72	57.16	56.31	56.88
1796	NYSE	CFR	Fri, Jan 4, 2013	56.37	57.15	56.21	57.07
1795	NYSE	CFR	Thu, Jan 3, 2013	55.78	56.52	55.56	56.33
1794	NYSE	CFR	Wed, Jan 2, 2013	55.24	55.75	54.91	55.75
1793	NYSE	CFR	Mon, Dec 31, 2012	54.00	54.31	53.85	54.27
1792	NYSE	CFR	Fri, Dec 28, 2012	53.88	54.32	53.67	54.08
1791	NYSE	CFR	Thu, Dec 27, 2012	54.37	54.48	53.60	54.23
1790	NYSE	CFR	Wed, Dec 26, 2012	54.62	54.82	54.10	54.28
1789	NYSE	CFR	Mon, Dec 24, 2012	54.53	54.80	54.46	54.67
1788	NYSE	CFR	Fri, Dec 21, 2012	54.88	55.28	54.71	54.76
1787	NYSE	CFR	Thu, Dec 20, 2012	55.21	55.58	54.91	55.29
1786	NYSE	CFR	Wed, Dec 19, 2012	55.07	55.77	55.06	55.22
1785	NYSE	CFR	Tue, Dec 18, 2012	54.84	55.23	54.75	55.17
1784	NYSE	CFR	Mon, Dec 17, 2012	54.11	54.87	53.91	54.83
1783	NYSE	CFR	Fri, Dec 14, 2012	53.91	54.47	53.72	53.87
1782	NYSE	CFR	Thu, Dec 13, 2012	54.22	54.38	53.60	54.00
1781	NYSE	CFR	Wed, Dec 12, 2012	54.39	54.70	53.97	54.16
1780	NYSE	CFR	Tue, Dec 11, 2012	54.26	54.58	54.18	54.34
1779	NYSE	CFR	Mon, Dec 10, 2012	54.09	54.68	53.76	54.20
1778	NYSE	CFR	Fri, Dec 7, 2012	54.21	54.26	53.66	54.00
1777	NYSE	CFR	Thu, Dec 6, 2012	53.71	54.27	53.44	54.08
1776	NYSE	CFR	Wed, Dec 5, 2012	53.85	53.98	53.52	53.66
1775	NYSE	CFR	Tue, Dec 4, 2012	54.11	54.15	53.48	53.78
1774	NYSE	CFR	Mon, Dec 3, 2012	54.80	55.29	54.08	54.14
1773	NYSE	CFR	Fri, Nov 30, 2012	54.70	55.18	54.34	54.61
1772	NYSE	CFR	Thu, Nov 29, 2012	54.79	55.31	54.19	54.57
1771	NYSE	CFR	Wed, Nov 28, 2012	54.00	54.64	53.37	54.48
1770	NYSE	CFR	Tue, Nov 27, 2012	55.68	55.83	54.95	54.97
1769	NYSE	CFR	Mon, Nov 26, 2012	55.76	56.00	55.34	55.75
1768	NYSE	CFR	Fri, Nov 23, 2012	55.06	56.03	54.95	56.03
1767	NYSE	CFR	Wed, Nov 21, 2012	55.34	56.01	54.68	55.00
1766	NYSE	CFR	Tue, Nov 20, 2012	54.89	55.44	54.46	55.18
1765	NYSE	CFR	Mon, Nov 19, 2012	54.94	54.94	54.36	54.80
1764	NYSE	CFR	Fri, Nov 16, 2012	54.48	54.81	53.92	54.34
1763	NYSE	CFR	Thu, Nov 15, 2012	54.41	55.05	54.17	54.42
1762	NYSE	CFR	Wed, Nov 14, 2012	55.39	55.97	54.39	54.46
1761	NYSE	CFR	Tue, Nov 13, 2012	55.65	56.23	55.34	55.38
1760	NYSE	CFR	Mon, Nov 12, 2012	56.21	56.21	55.75	55.96
1759	NYSE	CFR	Fri, Nov 9, 2012	55.64	56.76	55.59	55.81
1758	NYSE	CFR	Thu, Nov 8, 2012	56.23	56.36	55.84	55.86
1757	NYSE	CFR	Wed, Nov 7, 2012	56.76	56.81	55.88	56.17
1756	NYSE	CFR	Tue, Nov 6, 2012	56.92	57.64	56.75	57.38
1755	NYSE	CFR	Mon, Nov 5, 2012	56.29	56.59	55.78	56.49
1754	NYSE	CFR	Fri, Nov 2, 2012	57.02	57.07	56.19	56.40
1753	NYSE	CFR	Thu, Nov 1, 2012	55.42	56.69	54.80	56.69
1752	NYSE	CFR	Wed, Oct 31, 2012	55.21	55.40	54.92	55.30
1751	NYSE	CFR	Fri, Oct 26, 2012	55.52	55.68	55.10	55.26
1750	NYSE	CFR	Thu, Oct 25, 2012	54.67	55.63	54.23	55.61
1749	NYSE	CFR	Wed, Oct 24, 2012	55.00	55.39	53.83	54.13
1748	NYSE	CFR	Tue, Oct 23, 2012	54.27	54.82	53.91	54.56
1747	NYSE	CFR	Mon, Oct 22, 2012	54.53	54.94	54.00	54.80
1746	NYSE	CFR	Fri, Oct 19, 2012	54.63	54.70	54.03	54.49
1745	NYSE	CFR	Thu, Oct 18, 2012	54.60	55.05	54.53	54.65
1744	NYSE	CFR	Wed, Oct 17, 2012	54.71	55.27	54.50	54.69
1743	NYSE	CFR	Tue, Oct 16, 2012	55.88	55.90	54.43	54.59
1742	NYSE	CFR	Mon, Oct 15, 2012	56.24	56.39	55.38	55.88
1741	NYSE	CFR	Fri, Oct 12, 2012	57.00	57.31	55.78	56.06
1740	NYSE	CFR	Thu, Oct 11, 2012	57.64	57.72	57.12	57.30
1739	NYSE	CFR	Wed, Oct 10, 2012	57.33	57.56	57.04	57.18
1738	NYSE	CFR	Tue, Oct 9, 2012	57.14	57.61	56.83	57.23
1737	NYSE	CFR	Mon, Oct 8, 2012	57.76	58.07	57.63	57.76
1736	NYSE	CFR	Fri, Oct 5, 2012	58.12	58.42	57.88	58.03
1735	NYSE	CFR	Thu, Oct 4, 2012	57.63	58.08	57.50	57.99
1734	NYSE	CFR	Wed, Oct 3, 2012	57.39	57.70	57.04	57.44
1733	NYSE	CFR	Tue, Oct 2, 2012	57.26	57.37	56.80	57.28
1732	NYSE	CFR	Mon, Oct 1, 2012	57.48	57.70	56.75	57.06
1731	NYSE	CFR	Fri, Sep 28, 2012	57.62	57.70	57.32	57.43
1730	NYSE	CFR	Thu, Sep 27, 2012	57.68	58.25	57.44	57.88
1729	NYSE	CFR	Wed, Sep 26, 2012	57.78	57.96	57.41	57.56
1728	NYSE	CFR	Tue, Sep 25, 2012	58.34	58.68	57.68	57.75
1727	NYSE	CFR	Mon, Sep 24, 2012	57.77	58.38	57.34	58.09
1726	NYSE	CFR	Fri, Sep 21, 2012	58.71	59.13	57.98	57.99
1725	NYSE	CFR	Thu, Sep 20, 2012	58.33	58.60	57.75	58.06
1724	NYSE	CFR	Wed, Sep 19, 2012	58.51	59.17	58.37	58.74
1723	NYSE	CFR	Tue, Sep 18, 2012	58.42	58.99	58.30	58.52
1722	NYSE	CFR	Mon, Sep 17, 2012	59.65	59.74	58.57	58.58
1721	NYSE	CFR	Fri, Sep 14, 2012	59.19	60.21	59.13	59.78
1720	NYSE	CFR	Thu, Sep 13, 2012	58.30	59.34	57.92	59.12
1719	NYSE	CFR	Wed, Sep 12, 2012	58.11	58.50	57.97	58.30
1718	NYSE	CFR	Tue, Sep 11, 2012	57.78	58.19	57.61	57.90
1717	NYSE	CFR	Mon, Sep 10, 2012	57.71	58.03	57.51	57.68
1716	NYSE	CFR	Fri, Sep 7, 2012	57.68	58.12	57.56	57.79
1715	NYSE	CFR	Thu, Sep 6, 2012	56.85	57.77	56.68	57.67
1714	NYSE	CFR	Wed, Sep 5, 2012	56.38	56.74	56.07	56.43
1713	NYSE	CFR	Tue, Sep 4, 2012	55.55	56.48	55.30	56.37
1712	NYSE	CFR	Fri, Aug 31, 2012	56.02	56.10	55.36	55.60
1711	NYSE	CFR	Thu, Aug 30, 2012	55.77	55.86	55.39	55.63
1710	NYSE	CFR	Wed, Aug 29, 2012	55.58	56.16	55.17	56.03
1709	NYSE	CFR	Tue, Aug 28, 2012	55.97	56.24	55.83	56.01
1708	NYSE	CFR	Mon, Aug 27, 2012	56.27	56.54	56.07	56.09
1707	NYSE	CFR	Fri, Aug 24, 2012	56.17	56.51	56.13	56.19
1706	NYSE	CFR	Thu, Aug 23, 2012	56.85	56.88	56.14	56.14
1705	NYSE	CFR	Wed, Aug 22, 2012	57.06	57.10	56.58	56.94
1704	NYSE	CFR	Tue, Aug 21, 2012	56.88	57.45	56.87	57.06
1703	NYSE	CFR	Mon, Aug 20, 2012	56.75	57.08	56.71	56.86
1702	NYSE	CFR	Fri, Aug 17, 2012	56.39	56.83	56.23	56.75
1701	NYSE	CFR	Thu, Aug 16, 2012	56.22	56.61	56.06	56.47
1700	NYSE	CFR	Wed, Aug 15, 2012	55.93	56.40	55.75	56.21
1699	NYSE	CFR	Tue, Aug 14, 2012	56.00	56.58	55.91	56.08
1698	NYSE	CFR	Mon, Aug 13, 2012	55.40	55.72	55.14	55.67
1697	NYSE	CFR	Fri, Aug 10, 2012	55.82	55.82	55.30	55.59
1696	NYSE	CFR	Thu, Aug 9, 2012	55.65	56.12	55.58	55.89
1695	NYSE	CFR	Wed, Aug 8, 2012	55.37	55.95	55.24	55.76
1694	NYSE	CFR	Tue, Aug 7, 2012	55.33	55.93	55.25	55.53
1693	NYSE	CFR	Mon, Aug 6, 2012	55.69	56.07	55.18	55.22
1692	NYSE	CFR	Fri, Aug 3, 2012	55.17	55.76	55.00	55.52
1691	NYSE	CFR	Thu, Aug 2, 2012	54.26	54.57	53.88	54.27
1690	NYSE	CFR	Wed, Aug 1, 2012	55.48	55.91	54.79	54.82
1689	NYSE	CFR	Tue, Jul 31, 2012	55.44	55.65	55.27	55.31
1688	NYSE	CFR	Mon, Jul 30, 2012	55.84	55.96	55.43	55.47
1687	NYSE	CFR	Fri, Jul 27, 2012	55.12	56.06	54.83	55.84
1686	NYSE	CFR	Thu, Jul 26, 2012	55.13	55.43	54.76	54.87
1685	NYSE	CFR	Wed, Jul 25, 2012	55.50	55.95	54.01	54.77
1684	NYSE	CFR	Tue, Jul 24, 2012	55.80	56.04	55.22	55.59
1683	NYSE	CFR	Mon, Jul 23, 2012	55.60	55.95	55.45	55.86
1682	NYSE	CFR	Fri, Jul 20, 2012	57.31	57.39	56.41	56.43
1681	NYSE	CFR	Thu, Jul 19, 2012	58.26	58.60	57.51	57.52
1680	NYSE	CFR	Wed, Jul 18, 2012	57.88	58.40	57.72	58.23
1679	NYSE	CFR	Tue, Jul 17, 2012	57.71	57.96	56.98	57.88
1678	NYSE	CFR	Mon, Jul 16, 2012	57.23	57.77	56.90	57.37
1677	NYSE	CFR	Fri, Jul 13, 2012	56.08	57.45	56.01	57.35
1676	NYSE	CFR	Thu, Jul 12, 2012	56.36	56.92	55.89	55.94
1675	NYSE	CFR	Wed, Jul 11, 2012	56.74	57.23	56.50	56.65
1674	NYSE	CFR	Tue, Jul 10, 2012	58.00	58.11	57.06	57.18
1673	NYSE	CFR	Mon, Jul 9, 2012	57.62	57.67	57.13	57.63
1672	NYSE	CFR	Fri, Jul 6, 2012	57.48	57.76	57.12	57.58
1671	NYSE	CFR	Thu, Jul 5, 2012	58.13	58.27	57.74	58.04
1670	NYSE	CFR	Tue, Jul 3, 2012	57.58	58.07	57.51	58.07
1669	NYSE	CFR	Mon, Jul 2, 2012	57.47	57.79	57.30	57.76
1668	NYSE	CFR	Fri, Jun 29, 2012	57.08	57.50	56.98	57.49
1667	NYSE	CFR	Thu, Jun 28, 2012	55.77	56.27	55.18	56.27
1666	NYSE	CFR	Wed, Jun 27, 2012	55.70	56.53	55.35	56.37
1665	NYSE	CFR	Tue, Jun 26, 2012	55.48	55.94	55.17	55.63
1664	NYSE	CFR	Mon, Jun 25, 2012	55.79	55.79	55.34	55.44
1663	NYSE	CFR	Fri, Jun 22, 2012	55.94	56.68	55.66	56.47
1662	NYSE	CFR	Thu, Jun 21, 2012	56.56	56.95	55.51	55.56
1661	NYSE	CFR	Wed, Jun 20, 2012	56.49	56.67	56.06	56.43
1660	NYSE	CFR	Tue, Jun 19, 2012	56.06	56.82	56.03	56.49
1659	NYSE	CFR	Mon, Jun 18, 2012	55.42	56.06	55.23	55.87
1658	NYSE	CFR	Fri, Jun 15, 2012	55.32	56.09	55.02	55.68
1657	NYSE	CFR	Thu, Jun 14, 2012	54.64	55.40	54.62	55.22
1656	NYSE	CFR	Wed, Jun 13, 2012	55.48	55.71	54.35	54.57
1655	NYSE	CFR	Tue, Jun 12, 2012	55.07	55.60	54.70	55.60
1654	NYSE	CFR	Mon, Jun 11, 2012	56.20	56.33	54.92	54.95
1653	NYSE	CFR	Fri, Jun 8, 2012	55.16	55.98	54.84	55.79
1652	NYSE	CFR	Thu, Jun 7, 2012	55.40	55.73	55.15	55.22
1651	NYSE	CFR	Wed, Jun 6, 2012	54.64	54.88	54.29	54.86
1650	NYSE	CFR	Tue, Jun 5, 2012	54.39	55.13	54.22	54.24
1649	NYSE	CFR	Mon, Jun 4, 2012	55.15	55.48	54.39	54.60
1648	NYSE	CFR	Fri, Jun 1, 2012	55.75	55.98	54.89	55.05
1647	NYSE	CFR	Thu, May 31, 2012	56.83	57.23	56.34	56.89
1646	NYSE	CFR	Wed, May 30, 2012	57.25	57.26	56.66	56.84
1645	NYSE	CFR	Tue, May 29, 2012	57.94	58.12	57.41	57.94
1644	NYSE	CFR	Fri, May 25, 2012	57.54	57.91	57.29	57.51
1643	NYSE	CFR	Thu, May 24, 2012	57.02	57.51	56.86	57.51
1642	NYSE	CFR	Wed, May 23, 2012	56.21	57.08	56.01	56.96
1641	NYSE	CFR	Tue, May 22, 2012	56.50	57.13	56.23	56.57
1640	NYSE	CFR	Mon, May 21, 2012	55.94	56.47	55.59	56.40
1639	NYSE	CFR	Fri, May 18, 2012	56.50	56.76	55.58	55.71
1638	NYSE	CFR	Thu, May 17, 2012	57.08	57.19	56.36	56.36
1637	NYSE	CFR	Wed, May 16, 2012	57.60	57.80	56.95	56.95
1636	NYSE	CFR	Tue, May 15, 2012	57.60	58.06	57.12	57.31
1635	NYSE	CFR	Mon, May 14, 2012	57.70	58.12	57.44	57.63
1634	NYSE	CFR	Fri, May 11, 2012	57.82	58.64	57.44	58.30
1633	NYSE	CFR	Thu, May 10, 2012	58.61	58.80	58.06	58.40
1632	NYSE	CFR	Wed, May 9, 2012	58.32	58.45	57.64	58.12
1631	NYSE	CFR	Tue, May 8, 2012	58.50	59.00	58.26	58.91
1630	NYSE	CFR	Mon, May 7, 2012	58.37	58.99	58.24	58.85
1629	NYSE	CFR	Fri, May 4, 2012	58.92	59.10	58.00	58.45
1628	NYSE	CFR	Thu, May 3, 2012	59.24	59.43	58.87	59.18
1627	NYSE	CFR	Wed, May 2, 2012	58.71	59.30	58.46	59.20
1626	NYSE	CFR	Tue, May 1, 2012	59.10	59.65	59.00	59.10
1625	NYSE	CFR	Mon, Apr 30, 2012	59.09	59.34	58.46	58.96
1624	NYSE	CFR	Fri, Apr 27, 2012	58.80	59.29	58.45	59.16
1623	NYSE	CFR	Thu, Apr 26, 2012	58.37	58.81	57.83	58.54
1622	NYSE	CFR	Wed, Apr 25, 2012	57.29	58.64	57.21	58.35
1621	NYSE	CFR	Tue, Apr 24, 2012	56.32	57.17	56.29	57.01
1620	NYSE	CFR	Mon, Apr 23, 2012	55.99	56.38	55.81	56.29
1619	NYSE	CFR	Fri, Apr 20, 2012	56.74	57.01	56.31	56.58
1618	NYSE	CFR	Thu, Apr 19, 2012	56.23	56.79	55.81	56.18
1617	NYSE	CFR	Wed, Apr 18, 2012	56.76	57.06	56.22	56.30
1616	NYSE	CFR	Tue, Apr 17, 2012	56.96	57.40	56.91	57.14
1615	NYSE	CFR	Mon, Apr 16, 2012	56.24	56.65	55.93	56.46
1614	NYSE	CFR	Fri, Apr 13, 2012	56.88	56.88	55.92	55.93
1613	NYSE	CFR	Thu, Apr 12, 2012	56.64	57.23	56.55	57.08
1612	NYSE	CFR	Wed, Apr 11, 2012	56.61	56.68	56.25	56.62
1611	NYSE	CFR	Tue, Apr 10, 2012	56.92	56.97	55.98	55.99
1610	NYSE	CFR	Mon, Apr 9, 2012	56.87	57.26	56.50	56.94
1609	NYSE	CFR	Thu, Apr 5, 2012	57.80	57.98	57.51	57.56
1608	NYSE	CFR	Wed, Apr 4, 2012	58.00	58.30	57.34	57.84
1607	NYSE	CFR	Tue, Apr 3, 2012	58.47	58.72	58.03	58.49
1606	NYSE	CFR	Mon, Apr 2, 2012	58.19	59.11	57.85	58.66
1605	NYSE	CFR	Fri, Mar 30, 2012	58.93	59.00	58.15	58.19
1604	NYSE	CFR	Thu, Mar 29, 2012	58.65	58.86	57.86	58.75
1603	NYSE	CFR	Wed, Mar 28, 2012	58.40	59.06	58.11	59.05
1602	NYSE	CFR	Tue, Mar 27, 2012	58.88	59.06	58.42	58.43
1601	NYSE	CFR	Mon, Mar 26, 2012	58.99	59.25	58.63	59.03
1600	NYSE	CFR	Fri, Mar 23, 2012	58.40	58.74	58.02	58.69
1599	NYSE	CFR	Thu, Mar 22, 2012	58.24	58.60	58.00	58.33
1598	NYSE	CFR	Wed, Mar 21, 2012	59.17	59.23	58.53	58.66
1597	NYSE	CFR	Tue, Mar 20, 2012	59.26	59.43	58.79	58.98
1596	NYSE	CFR	Mon, Mar 19, 2012	59.75	60.50	59.08	59.72
1595	NYSE	CFR	Fri, Mar 16, 2012	60.45	61.11	59.78	60.67
1594	NYSE	CFR	Thu, Mar 15, 2012	59.34	60.01	58.98	59.76
1593	NYSE	CFR	Wed, Mar 14, 2012	60.05	60.21	58.88	59.14
1592	NYSE	CFR	Tue, Mar 13, 2012	57.99	59.92	57.95	59.79
1591	NYSE	CFR	Mon, Mar 12, 2012	58.18	58.18	57.59	57.73
1590	NYSE	CFR	Fri, Mar 9, 2012	57.19	58.26	57.11	58.03
1589	NYSE	CFR	Thu, Mar 8, 2012	57.01	57.32	56.67	57.11
1588	NYSE	CFR	Wed, Mar 7, 2012	55.99	56.73	55.62	56.66
1587	NYSE	CFR	Tue, Mar 6, 2012	56.02	56.40	55.53	55.81
1586	NYSE	CFR	Mon, Mar 5, 2012	56.15	56.79	55.91	56.64
1585	NYSE	CFR	Fri, Mar 2, 2012	56.82	57.14	56.27	56.33
1584	NYSE	CFR	Thu, Mar 1, 2012	56.75	57.30	56.66	56.95
1583	NYSE	CFR	Wed, Feb 29, 2012	56.88	57.29	56.36	56.48
1582	NYSE	CFR	Tue, Feb 28, 2012	57.16	57.23	56.52	56.71
1581	NYSE	CFR	Mon, Feb 27, 2012	56.68	57.77	56.31	57.44
1580	NYSE	CFR	Fri, Feb 24, 2012	57.49	57.49	56.78	56.89
1579	NYSE	CFR	Thu, Feb 23, 2012	56.61	57.38	56.56	57.32
1578	NYSE	CFR	Wed, Feb 22, 2012	57.57	57.74	56.49	56.58
1577	NYSE	CFR	Tue, Feb 21, 2012	57.82	58.00	57.20	57.57
1576	NYSE	CFR	Fri, Feb 17, 2012	57.90	58.00	57.52	57.78
1575	NYSE	CFR	Thu, Feb 16, 2012	56.36	57.68	56.36	57.59
1574	NYSE	CFR	Wed, Feb 15, 2012	56.55	56.91	56.12	56.32
1573	NYSE	CFR	Tue, Feb 14, 2012	56.53	56.53	55.82	56.26
1572	NYSE	CFR	Mon, Feb 13, 2012	57.05	57.19	56.43	56.62
1571	NYSE	CFR	Fri, Feb 10, 2012	56.69	57.11	56.21	56.49
1570	NYSE	CFR	Thu, Feb 9, 2012	57.04	57.20	56.35	57.02
1569	NYSE	CFR	Wed, Feb 8, 2012	56.63	57.10	56.25	56.78
1568	NYSE	CFR	Tue, Feb 7, 2012	56.58	56.93	56.31	56.58
1567	NYSE	CFR	Mon, Feb 6, 2012	57.42	57.42	56.63	56.76
1566	NYSE	CFR	Fri, Feb 3, 2012	57.20	57.79	57.17	57.55
1565	NYSE	CFR	Thu, Feb 2, 2012	56.70	56.91	56.28	56.52
1564	NYSE	CFR	Wed, Feb 1, 2012	56.10	56.86	55.94	56.63
1563	NYSE	CFR	Tue, Jan 31, 2012	55.64	56.15	55.24	55.67
1562	NYSE	CFR	Mon, Jan 30, 2012	56.59	56.59	55.32	55.48
1561	NYSE	CFR	Fri, Jan 27, 2012	56.28	56.97	56.24	56.52
1560	NYSE	CFR	Thu, Jan 26, 2012	57.99	57.99	56.08	56.40
1559	NYSE	CFR	Wed, Jan 25, 2012	55.02	57.92	55.02	57.35
1558	NYSE	CFR	Tue, Jan 24, 2012	56.87	57.22	56.40	57.11
1557	NYSE	CFR	Mon, Jan 23, 2012	57.50	57.93	56.96	57.08
1556	NYSE	CFR	Fri, Jan 20, 2012	56.83	57.59	56.53	57.49
1555	NYSE	CFR	Thu, Jan 19, 2012	57.13	57.44	56.53	56.94
1554	NYSE	CFR	Wed, Jan 18, 2012	56.18	56.96	55.95	56.86
1553	NYSE	CFR	Tue, Jan 17, 2012	56.46	57.05	56.05	56.13
1552	NYSE	CFR	Fri, Jan 13, 2012	55.11	56.47	55.10	56.31
1551	NYSE	CFR	Thu, Jan 12, 2012	55.97	56.11	55.20	55.84
1550	NYSE	CFR	Wed, Jan 11, 2012	55.66	55.80	55.11	55.68
1549	NYSE	CFR	Tue, Jan 10, 2012	56.00	56.24	55.44	55.85
1548	NYSE	CFR	Mon, Jan 9, 2012	54.85	55.74	54.79	55.60
1547	NYSE	CFR	Fri, Jan 6, 2012	55.04	55.18	54.05	54.59
1546	NYSE	CFR	Thu, Jan 5, 2012	53.98	55.28	53.64	54.89
1545	NYSE	CFR	Wed, Jan 4, 2012	53.90	54.59	53.67	54.39
1544	NYSE	CFR	Tue, Jan 3, 2012	53.72	54.34	53.54	53.99
1543	NYSE	CFR	Fri, Dec 30, 2011	53.27	53.48	52.89	52.91
1542	NYSE	CFR	Thu, Dec 29, 2011	52.85	53.51	52.60	53.46
1541	NYSE	CFR	Wed, Dec 28, 2011	53.43	53.49	52.49	52.58
1540	NYSE	CFR	Tue, Dec 27, 2011	53.29	53.46	52.92	53.25
1539	NYSE	CFR	Fri, Dec 23, 2011	53.28	53.28	52.36	53.21
1538	NYSE	CFR	Thu, Dec 22, 2011	52.14	53.15	51.91	53.07
1537	NYSE	CFR	Wed, Dec 21, 2011	51.48	52.01	50.65	51.97
1536	NYSE	CFR	Tue, Dec 20, 2011	51.85	52.70	51.69	52.52
1535	NYSE	CFR	Mon, Dec 19, 2011	51.99	52.11	50.58	50.83
1534	NYSE	CFR	Fri, Dec 16, 2011	51.58	52.44	51.32	51.68
1533	NYSE	CFR	Thu, Dec 15, 2011	51.28	51.64	50.81	51.31
1532	NYSE	CFR	Wed, Dec 14, 2011	50.47	51.26	50.29	50.75
1531	NYSE	CFR	Tue, Dec 13, 2011	51.88	52.01	50.36	50.83
1530	NYSE	CFR	Mon, Dec 12, 2011	51.63	51.63	50.93	51.42
1529	NYSE	CFR	Fri, Dec 9, 2011	50.64	52.28	50.64	52.12
1528	NYSE	CFR	Thu, Dec 8, 2011	51.21	51.40	50.31	50.44
1527	NYSE	CFR	Wed, Dec 7, 2011	50.68	51.84	50.05	51.67
1526	NYSE	CFR	Tue, Dec 6, 2011	51.01	51.22	50.57	50.98
1525	NYSE	CFR	Mon, Dec 5, 2011	51.16	51.43	50.55	51.25
1524	NYSE	CFR	Fri, Dec 2, 2011	50.20	51.10	50.15	50.41
1523	NYSE	CFR	Thu, Dec 1, 2011	50.21	50.32	49.61	49.75
1522	NYSE	CFR	Wed, Nov 30, 2011	48.74	50.61	48.54	50.57
1521	NYSE	CFR	Tue, Nov 29, 2011	47.56	47.89	47.00	47.24
1520	NYSE	CFR	Mon, Nov 28, 2011	48.41	48.66	47.49	47.94
1519	NYSE	CFR	Fri, Nov 25, 2011	47.13	47.75	46.93	47.14
1518	NYSE	CFR	Wed, Nov 23, 2011	48.27	48.41	47.02	47.03
1517	NYSE	CFR	Tue, Nov 22, 2011	48.84	49.45	48.65	48.75
1516	NYSE	CFR	Mon, Nov 21, 2011	49.16	49.53	48.35	48.80
1515	NYSE	CFR	Fri, Nov 18, 2011	49.55	49.93	49.27	49.87
1514	NYSE	CFR	Thu, Nov 17, 2011	49.77	50.39	49.10	49.38
1513	NYSE	CFR	Wed, Nov 16, 2011	49.98	50.88	49.66	49.70
1512	NYSE	CFR	Tue, Nov 15, 2011	49.83	50.62	49.29	50.39
1511	NYSE	CFR	Mon, Nov 14, 2011	50.62	50.62	49.58	49.96
1510	NYSE	CFR	Fri, Nov 11, 2011	51.04	51.31	50.36	50.65
1509	NYSE	CFR	Thu, Nov 10, 2011	50.25	50.68	49.89	50.30
1508	NYSE	CFR	Wed, Nov 9, 2011	49.76	50.58	49.38	49.45
1507	NYSE	CFR	Tue, Nov 8, 2011	50.72	51.18	49.93	51.11
1506	NYSE	CFR	Mon, Nov 7, 2011	49.89	50.32	49.41	50.27
1505	NYSE	CFR	Fri, Nov 4, 2011	49.30	49.94	48.65	49.82
1504	NYSE	CFR	Thu, Nov 3, 2011	49.52	49.89	48.28	49.76
1503	NYSE	CFR	Wed, Nov 2, 2011	48.16	48.92	47.67	48.86
1502	NYSE	CFR	Tue, Nov 1, 2011	47.72	48.99	46.92	47.20
1501	NYSE	CFR	Mon, Oct 31, 2011	49.84	50.17	49.03	49.04
1500	NYSE	CFR	Fri, Oct 28, 2011	50.50	50.86	49.99	50.40
1499	NYSE	CFR	Thu, Oct 27, 2011	49.44	50.79	49.15	50.53
1498	NYSE	CFR	Wed, Oct 26, 2011	49.07	49.07	46.42	48.11
1497	NYSE	CFR	Tue, Oct 25, 2011	49.13	49.16	47.96	48.00
1496	NYSE	CFR	Mon, Oct 24, 2011	49.15	49.45	48.68	49.15
1495	NYSE	CFR	Fri, Oct 21, 2011	48.00	48.77	47.60	48.65
1494	NYSE	CFR	Thu, Oct 20, 2011	47.16	47.74	46.02	47.61
1493	NYSE	CFR	Wed, Oct 19, 2011	47.76	48.26	46.92	46.99
1492	NYSE	CFR	Tue, Oct 18, 2011	45.97	48.22	45.76	47.91
1491	NYSE	CFR	Mon, Oct 17, 2011	46.75	46.82	45.48	45.57
1490	NYSE	CFR	Fri, Oct 14, 2011	48.00	48.02	46.38	47.24
1489	NYSE	CFR	Thu, Oct 13, 2011	47.87	47.92	46.27	47.30
1488	NYSE	CFR	Wed, Oct 12, 2011	46.99	49.00	46.96	48.29
1487	NYSE	CFR	Tue, Oct 11, 2011	47.59	48.33	47.22	47.85
1486	NYSE	CFR	Mon, Oct 10, 2011	46.97	48.05	46.58	48.04
1485	NYSE	CFR	Fri, Oct 7, 2011	48.29	48.29	46.10	46.11
1484	NYSE	CFR	Thu, Oct 6, 2011	46.92	48.19	46.52	48.14
1483	NYSE	CFR	Wed, Oct 5, 2011	47.00	47.28	45.96	47.14
1482	NYSE	CFR	Tue, Oct 4, 2011	44.10	47.01	43.57	46.96
1481	NYSE	CFR	Mon, Oct 3, 2011	45.89	46.37	44.28	44.29
1480	NYSE	CFR	Fri, Sep 30, 2011	46.48	47.25	45.86	45.86
1479	NYSE	CFR	Thu, Sep 29, 2011	46.62	47.15	45.76	47.11
1478	NYSE	CFR	Wed, Sep 28, 2011	47.60	47.86	45.61	45.63
1477	NYSE	CFR	Tue, Sep 27, 2011	48.04	48.48	47.18	47.50
1476	NYSE	CFR	Mon, Sep 26, 2011	45.83	47.19	45.49	47.15
1475	NYSE	CFR	Fri, Sep 23, 2011	44.69	45.47	44.39	45.43
1474	NYSE	CFR	Thu, Sep 22, 2011	44.75	45.24	44.04	44.82
1473	NYSE	CFR	Wed, Sep 21, 2011	47.77	47.80	45.18	45.18
1472	NYSE	CFR	Tue, Sep 20, 2011	48.37	48.80	47.61	47.62
1471	NYSE	CFR	Mon, Sep 19, 2011	48.37	48.62	47.79	48.08
1470	NYSE	CFR	Fri, Sep 16, 2011	49.49	50.04	48.50	48.98
1469	NYSE	CFR	Thu, Sep 15, 2011	48.96	49.67	48.28	49.67
1468	NYSE	CFR	Wed, Sep 14, 2011	48.15	49.04	47.69	48.57
1467	NYSE	CFR	Tue, Sep 13, 2011	48.24	48.84	47.46	47.91
1466	NYSE	CFR	Mon, Sep 12, 2011	46.22	47.70	46.21	47.69
1465	NYSE	CFR	Fri, Sep 9, 2011	47.65	48.17	46.50	46.68
1464	NYSE	CFR	Thu, Sep 8, 2011	48.61	49.10	47.92	48.12
1463	NYSE	CFR	Wed, Sep 7, 2011	47.96	49.10	47.83	49.02
1462	NYSE	CFR	Tue, Sep 6, 2011	46.22	47.53	46.22	47.26
1461	NYSE	CFR	Fri, Sep 2, 2011	48.26	49.04	47.34	47.44
1460	NYSE	CFR	Thu, Sep 1, 2011	51.07	51.18	49.23	49.27
1459	NYSE	CFR	Wed, Aug 31, 2011	50.67	51.53	50.35	50.99
1458	NYSE	CFR	Tue, Aug 30, 2011	50.38	50.95	49.50	50.23
1457	NYSE	CFR	Mon, Aug 29, 2011	49.79	51.03	49.63	51.01
1456	NYSE	CFR	Fri, Aug 26, 2011	48.18	49.54	47.50	49.23
1455	NYSE	CFR	Thu, Aug 25, 2011	49.91	50.91	47.97	48.53
1454	NYSE	CFR	Wed, Aug 24, 2011	48.28	49.41	47.85	49.34
1453	NYSE	CFR	Tue, Aug 23, 2011	46.68	48.33	46.02	48.32
1452	NYSE	CFR	Mon, Aug 22, 2011	47.33	47.33	46.15	46.41
1451	NYSE	CFR	Fri, Aug 19, 2011	47.06	48.13	46.17	46.21
1450	NYSE	CFR	Thu, Aug 18, 2011	49.03	49.03	47.33	47.77
1449	NYSE	CFR	Wed, Aug 17, 2011	50.32	50.70	49.38	49.94
1448	NYSE	CFR	Tue, Aug 16, 2011	50.80	50.97	49.61	49.90
1447	NYSE	CFR	Mon, Aug 15, 2011	50.26	51.59	50.26	51.54
1446	NYSE	CFR	Fri, Aug 12, 2011	51.01	51.31	49.38	49.71
1445	NYSE	CFR	Thu, Aug 11, 2011	47.31	51.13	47.27	50.70
1444	NYSE	CFR	Wed, Aug 10, 2011	49.16	49.16	47.00	47.04
1443	NYSE	CFR	Tue, Aug 9, 2011	48.20	50.00	46.87	49.99
1442	NYSE	CFR	Mon, Aug 8, 2011	50.23	51.13	47.27	47.28
1441	NYSE	CFR	Fri, Aug 5, 2011	52.52	52.54	50.92	51.28
1440	NYSE	CFR	Thu, Aug 4, 2011	53.49	53.63	52.06	52.06
1439	NYSE	CFR	Wed, Aug 3, 2011	53.00	54.00	52.20	53.92
1438	NYSE	CFR	Tue, Aug 2, 2011	53.70	54.18	52.93	52.94
1437	NYSE	CFR	Mon, Aug 1, 2011	54.46	54.53	53.63	54.02
1436	NYSE	CFR	Fri, Jul 29, 2011	53.71	54.09	53.42	53.88
1435	NYSE	CFR	Thu, Jul 28, 2011	54.72	54.95	54.06	54.24
1434	NYSE	CFR	Wed, Jul 27, 2011	56.04	57.13	54.66	54.69
1433	NYSE	CFR	Tue, Jul 26, 2011	55.59	56.03	55.33	55.41
1432	NYSE	CFR	Mon, Jul 25, 2011	55.29	55.93	55.13	55.68
1431	NYSE	CFR	Fri, Jul 22, 2011	56.08	56.08	55.37	55.77
1430	NYSE	CFR	Thu, Jul 21, 2011	55.43	56.15	55.05	56.08
1429	NYSE	CFR	Wed, Jul 20, 2011	54.93	55.46	54.80	55.13
1428	NYSE	CFR	Tue, Jul 19, 2011	54.41	55.02	54.11	54.86
1427	NYSE	CFR	Mon, Jul 18, 2011	54.89	55.15	53.93	54.18
1426	NYSE	CFR	Fri, Jul 15, 2011	55.53	55.63	54.76	55.04
1425	NYSE	CFR	Thu, Jul 14, 2011	56.45	56.45	55.16	55.31
1424	NYSE	CFR	Wed, Jul 13, 2011	56.23	56.64	55.86	56.17
1423	NYSE	CFR	Tue, Jul 12, 2011	55.59	56.59	55.55	55.97
1422	NYSE	CFR	Mon, Jul 11, 2011	56.44	56.46	55.60	55.75
1421	NYSE	CFR	Fri, Jul 8, 2011	56.73	57.12	56.58	56.77
1420	NYSE	CFR	Thu, Jul 7, 2011	57.52	57.61	56.93	57.22
1419	NYSE	CFR	Wed, Jul 6, 2011	57.12	57.25	56.83	57.03
1418	NYSE	CFR	Tue, Jul 5, 2011	57.51	57.67	56.96	57.31
1417	NYSE	CFR	Fri, Jul 1, 2011	57.01	57.63	57.01	57.63
1416	NYSE	CFR	Thu, Jun 30, 2011	56.90	57.31	56.50	56.85
1415	NYSE	CFR	Wed, Jun 29, 2011	56.23	56.78	55.73	56.69
1414	NYSE	CFR	Tue, Jun 28, 2011	55.79	56.02	55.23	55.95
1413	NYSE	CFR	Mon, Jun 27, 2011	55.28	56.10	55.25	55.49
1412	NYSE	CFR	Fri, Jun 24, 2011	55.69	55.73	55.39	55.43
1411	NYSE	CFR	Thu, Jun 23, 2011	55.74	55.83	55.08	55.54
1410	NYSE	CFR	Wed, Jun 22, 2011	56.54	56.76	56.11	56.13
1409	NYSE	CFR	Tue, Jun 21, 2011	56.71	56.85	56.32	56.68
1408	NYSE	CFR	Mon, Jun 20, 2011	56.32	56.86	56.23	56.44
1407	NYSE	CFR	Fri, Jun 17, 2011	56.90	56.90	56.26	56.49
1406	NYSE	CFR	Thu, Jun 16, 2011	55.44	56.42	55.35	56.31
1405	NYSE	CFR	Wed, Jun 15, 2011	55.36	55.56	55.13	55.37
1404	NYSE	CFR	Tue, Jun 14, 2011	55.76	55.95	55.27	55.65
1403	NYSE	CFR	Mon, Jun 13, 2011	55.18	55.57	54.71	55.31
1402	NYSE	CFR	Fri, Jun 10, 2011	55.01	55.33	54.46	54.91
1401	NYSE	CFR	Thu, Jun 9, 2011	55.30	55.70	54.90	55.36
1400	NYSE	CFR	Wed, Jun 8, 2011	55.07	55.53	55.02	55.15
1399	NYSE	CFR	Tue, Jun 7, 2011	55.24	55.61	55.03	55.25
1398	NYSE	CFR	Mon, Jun 6, 2011	54.94	55.38	54.56	55.02
1397	NYSE	CFR	Fri, Jun 3, 2011	55.37	55.65	55.00	55.09
1396	NYSE	CFR	Thu, Jun 2, 2011	56.60	57.04	55.58	55.82
1395	NYSE	CFR	Wed, Jun 1, 2011	58.22	58.26	56.64	56.68
1394	NYSE	CFR	Tue, May 31, 2011	57.45	58.28	57.23	58.24
1393	NYSE	CFR	Fri, May 27, 2011	56.65	57.24	56.57	57.17
1392	NYSE	CFR	Thu, May 26, 2011	56.84	57.20	56.69	56.98
1391	NYSE	CFR	Wed, May 25, 2011	57.10	57.44	56.58	57.13
1390	NYSE	CFR	Tue, May 24, 2011	57.88	57.91	57.04	57.39
1389	NYSE	CFR	Mon, May 23, 2011	58.11	58.68	57.65	57.70
1388	NYSE	CFR	Fri, May 20, 2011	59.20	59.45	58.63	58.66
1387	NYSE	CFR	Thu, May 19, 2011	59.42	59.45	58.88	59.27
1386	NYSE	CFR	Wed, May 18, 2011	58.75	59.13	58.58	59.13
1385	NYSE	CFR	Tue, May 17, 2011	58.01	58.82	57.99	58.75
1384	NYSE	CFR	Mon, May 16, 2011	57.83	58.31	57.75	58.19
1383	NYSE	CFR	Fri, May 13, 2011	58.88	58.99	57.83	57.94
1382	NYSE	CFR	Thu, May 12, 2011	58.77	58.99	58.17	58.92
1381	NYSE	CFR	Wed, May 11, 2011	58.61	59.38	58.56	58.87
1380	NYSE	CFR	Tue, May 10, 2011	58.52	58.95	58.42	58.89
1379	NYSE	CFR	Mon, May 9, 2011	58.12	58.54	58.12	58.31
1378	NYSE	CFR	Fri, May 6, 2011	59.41	59.74	58.44	58.51
1377	NYSE	CFR	Thu, May 5, 2011	59.27	59.43	58.69	58.99
1376	NYSE	CFR	Wed, May 4, 2011	59.37	59.68	58.76	59.52
1375	NYSE	CFR	Tue, May 3, 2011	58.95	59.49	58.81	59.48
1374	NYSE	CFR	Mon, May 2, 2011	59.35	59.36	58.80	59.02
1373	NYSE	CFR	Fri, Apr 29, 2011	59.19	59.48	58.94	59.24
1372	NYSE	CFR	Thu, Apr 28, 2011	59.35	59.64	58.89	59.18
1371	NYSE	CFR	Wed, Apr 27, 2011	59.90	59.95	58.87	59.50
1370	NYSE	CFR	Tue, Apr 26, 2011	59.85	60.59	59.70	60.43
1369	NYSE	CFR	Mon, Apr 25, 2011	59.63	59.96	59.55	59.63
1368	NYSE	CFR	Thu, Apr 21, 2011	59.83	59.83	59.18	59.53
1367	NYSE	CFR	Wed, Apr 20, 2011	59.51	59.65	59.13	59.56
1366	NYSE	CFR	Tue, Apr 19, 2011	59.55	60.15	58.87	58.91
1365	NYSE	CFR	Mon, Apr 18, 2011	59.51	59.97	59.10	59.30
1364	NYSE	CFR	Fri, Apr 15, 2011	59.92	60.25	59.69	59.99
1363	NYSE	CFR	Thu, Apr 14, 2011	59.46	59.92	59.20	59.85
1362	NYSE	CFR	Wed, Apr 13, 2011	60.14	60.25	59.46	59.59
1361	NYSE	CFR	Tue, Apr 12, 2011	59.72	60.23	59.72	59.88
1360	NYSE	CFR	Mon, Apr 11, 2011	59.77	60.18	59.64	59.98
1359	NYSE	CFR	Fri, Apr 8, 2011	59.94	60.16	59.47	59.66
1358	NYSE	CFR	Thu, Apr 7, 2011	60.18	60.27	59.48	59.74
1357	NYSE	CFR	Wed, Apr 6, 2011	59.47	60.18	59.29	60.16
1356	NYSE	CFR	Tue, Apr 5, 2011	59.78	59.98	59.18	59.22
1355	NYSE	CFR	Mon, Apr 4, 2011	59.77	59.95	59.53	59.79
1354	NYSE	CFR	Fri, Apr 1, 2011	59.39	59.84	59.07	59.79
1353	NYSE	CFR	Thu, Mar 31, 2011	58.34	59.23	58.28	59.02
1352	NYSE	CFR	Wed, Mar 30, 2011	58.38	58.61	57.97	58.50
1351	NYSE	CFR	Tue, Mar 29, 2011	57.78	58.07	57.59	57.87
1350	NYSE	CFR	Mon, Mar 28, 2011	58.14	58.36	57.68	57.75
1349	NYSE	CFR	Fri, Mar 25, 2011	57.54	58.46	57.34	57.96
1348	NYSE	CFR	Thu, Mar 24, 2011	57.58	57.63	56.94	57.40
1347	NYSE	CFR	Wed, Mar 23, 2011	57.78	57.85	56.89	57.35
1346	NYSE	CFR	Tue, Mar 22, 2011	58.67	58.67	57.78	57.82
1345	NYSE	CFR	Mon, Mar 21, 2011	58.48	58.80	58.14	58.36
1344	NYSE	CFR	Fri, Mar 18, 2011	58.30	58.37	57.80	57.98
1343	NYSE	CFR	Thu, Mar 17, 2011	58.07	58.07	57.08	57.65
1342	NYSE	CFR	Wed, Mar 16, 2011	57.67	58.07	57.39	57.48
1341	NYSE	CFR	Tue, Mar 15, 2011	56.75	58.29	56.73	57.77
1340	NYSE	CFR	Mon, Mar 14, 2011	57.79	58.07	57.11	57.96
1339	NYSE	CFR	Fri, Mar 11, 2011	57.83	58.23	57.42	58.01
1338	NYSE	CFR	Thu, Mar 10, 2011	58.56	58.56	57.68	57.73
1337	NYSE	CFR	Wed, Mar 9, 2011	59.18	59.31	58.70	58.98
1336	NYSE	CFR	Tue, Mar 8, 2011	57.98	59.41	57.98	59.31
1335	NYSE	CFR	Mon, Mar 7, 2011	58.22	58.72	57.72	58.04
1334	NYSE	CFR	Fri, Mar 4, 2011	58.48	58.73	57.76	58.18
1333	NYSE	CFR	Thu, Mar 3, 2011	58.48	59.16	58.39	58.54
1332	NYSE	CFR	Wed, Mar 2, 2011	58.20	58.55	57.93	58.05
1331	NYSE	CFR	Tue, Mar 1, 2011	58.70	58.76	58.11	58.18
1330	NYSE	CFR	Mon, Feb 28, 2011	59.70	59.70	58.55	58.56
1329	NYSE	CFR	Fri, Feb 25, 2011	57.98	59.40	57.98	59.39
1328	NYSE	CFR	Thu, Feb 24, 2011	58.71	59.12	58.07	58.14
1327	NYSE	CFR	Wed, Feb 23, 2011	59.57	59.83	58.66	58.67
1326	NYSE	CFR	Tue, Feb 22, 2011	60.06	60.10	59.29	59.51
1325	NYSE	CFR	Fri, Feb 18, 2011	59.78	60.42	59.42	60.41
1324	NYSE	CFR	Thu, Feb 17, 2011	59.66	59.80	59.38	59.61
1323	NYSE	CFR	Wed, Feb 16, 2011	59.44	60.02	59.44	59.78
1322	NYSE	CFR	Tue, Feb 15, 2011	59.36	59.67	59.12	59.19
1321	NYSE	CFR	Mon, Feb 14, 2011	59.61	59.81	59.13	59.43
1320	NYSE	CFR	Fri, Feb 11, 2011	59.31	59.83	58.91	59.61
1319	NYSE	CFR	Thu, Feb 10, 2011	59.18	59.50	58.89	59.17
1318	NYSE	CFR	Wed, Feb 9, 2011	59.25	59.94	58.88	59.09
1317	NYSE	CFR	Tue, Feb 8, 2011	59.42	59.76	58.86	59.48
1316	NYSE	CFR	Mon, Feb 7, 2011	58.55	59.29	58.49	59.05
1315	NYSE	CFR	Fri, Feb 4, 2011	58.56	58.59	58.00	58.55
1314	NYSE	CFR	Thu, Feb 3, 2011	58.53	58.71	57.95	58.51
1313	NYSE	CFR	Wed, Feb 2, 2011	58.33	58.89	58.18	58.27
1312	NYSE	CFR	Tue, Feb 1, 2011	58.07	58.63	57.85	58.58
1311	NYSE	CFR	Mon, Jan 31, 2011	58.30	58.70	57.73	57.78
1310	NYSE	CFR	Fri, Jan 28, 2011	58.50	58.67	57.65	58.22
1309	NYSE	CFR	Thu, Jan 27, 2011	58.92	59.20	58.09	58.58
1308	NYSE	CFR	Wed, Jan 26, 2011	61.86	62.24	58.51	58.92
1307	NYSE	CFR	Tue, Jan 25, 2011	61.06	61.92	60.98	61.80
1306	NYSE	CFR	Mon, Jan 24, 2011	61.53	61.58	61.21	61.30
1305	NYSE	CFR	Fri, Jan 21, 2011	61.88	62.40	61.30	61.40
1304	NYSE	CFR	Thu, Jan 20, 2011	61.48	62.11	60.93	61.51
1303	NYSE	CFR	Wed, Jan 19, 2011	62.54	62.59	61.67	61.74
1302	NYSE	CFR	Tue, Jan 18, 2011	61.84	62.57	61.79	62.57
1301	NYSE	CFR	Fri, Jan 14, 2011	60.49	62.14	60.33	61.83
1300	NYSE	CFR	Thu, Jan 13, 2011	60.79	60.88	60.32	60.49
1299	NYSE	CFR	Wed, Jan 12, 2011	61.08	61.21	60.55	60.82
1298	NYSE	CFR	Tue, Jan 11, 2011	60.81	61.06	60.30	60.62
1297	NYSE	CFR	Mon, Jan 10, 2011	59.89	60.82	59.66	60.52
1296	NYSE	CFR	Fri, Jan 7, 2011	61.00	61.48	59.80	60.22
1295	NYSE	CFR	Thu, Jan 6, 2011	61.35	61.92	60.97	60.98
1294	NYSE	CFR	Wed, Jan 5, 2011	60.82	61.64	60.75	61.29
1293	NYSE	CFR	Tue, Jan 4, 2011	61.78	61.91	60.28	60.91
1292	NYSE	CFR	Mon, Jan 3, 2011	61.44	62.11	61.44	61.83
1291	NYSE	CFR	Fri, Dec 31, 2010	61.73	61.83	61.10	61.12
1290	NYSE	CFR	Thu, Dec 30, 2010	61.80	62.09	61.62	61.77
1289	NYSE	CFR	Wed, Dec 29, 2010	61.94	62.11	61.82	61.87
1288	NYSE	CFR	Tue, Dec 28, 2010	61.74	62.12	61.53	61.77
1287	NYSE	CFR	Mon, Dec 27, 2010	61.14	61.89	60.94	61.68
1286	NYSE	CFR	Thu, Dec 23, 2010	61.98	62.13	61.27	61.40
1285	NYSE	CFR	Wed, Dec 22, 2010	61.59	62.14	61.20	62.01
1284	NYSE	CFR	Tue, Dec 21, 2010	60.61	61.44	60.31	61.11
1283	NYSE	CFR	Mon, Dec 20, 2010	60.04	60.45	59.89	60.20
1282	NYSE	CFR	Fri, Dec 17, 2010	59.49	60.00	59.43	59.95
1281	NYSE	CFR	Thu, Dec 16, 2010	59.10	59.87	59.10	59.30
1280	NYSE	CFR	Wed, Dec 15, 2010	59.12	59.81	58.92	58.93
1279	NYSE	CFR	Tue, Dec 14, 2010	59.62	59.89	59.11	59.31
1278	NYSE	CFR	Mon, Dec 13, 2010	59.36	59.70	58.93	59.39
1277	NYSE	CFR	Fri, Dec 10, 2010	58.55	59.28	58.44	59.28
1276	NYSE	CFR	Thu, Dec 9, 2010	57.86	58.59	57.86	58.51
1275	NYSE	CFR	Wed, Dec 8, 2010	56.46	57.85	56.46	57.72
1274	NYSE	CFR	Tue, Dec 7, 2010	56.72	57.22	56.36	56.58
1273	NYSE	CFR	Mon, Dec 6, 2010	56.30	56.50	55.92	56.37
1272	NYSE	CFR	Fri, Dec 3, 2010	55.72	56.49	55.15	56.35
1271	NYSE	CFR	Thu, Dec 2, 2010	54.64	56.04	54.64	55.82
1270	NYSE	CFR	Wed, Dec 1, 2010	54.08	54.70	53.97	54.63
1269	NYSE	CFR	Tue, Nov 30, 2010	53.75	54.07	53.28	53.54
1268	NYSE	CFR	Mon, Nov 29, 2010	53.76	54.22	53.36	54.13
1267	NYSE	CFR	Fri, Nov 26, 2010	54.21	54.70	53.93	54.05
1266	NYSE	CFR	Wed, Nov 24, 2010	54.43	54.84	54.20	54.64
1265	NYSE	CFR	Tue, Nov 23, 2010	54.09	54.68	53.93	54.20
1264	NYSE	CFR	Mon, Nov 22, 2010	54.30	54.64	53.96	54.48
1263	NYSE	CFR	Fri, Nov 19, 2010	54.30	54.70	54.08	54.61
1262	NYSE	CFR	Thu, Nov 18, 2010	54.67	55.17	54.39	54.66
1261	NYSE	CFR	Wed, Nov 17, 2010	54.26	54.51	53.88	54.18
1260	NYSE	CFR	Tue, Nov 16, 2010	54.71	54.74	53.88	54.28
1259	NYSE	CFR	Mon, Nov 15, 2010	54.69	55.46	54.62	54.99
1258	NYSE	CFR	Fri, Nov 12, 2010	55.02	55.08	54.40	54.57
1257	NYSE	CFR	Thu, Nov 11, 2010	54.80	55.43	54.66	55.27
1256	NYSE	CFR	Wed, Nov 10, 2010	54.65	55.31	54.24	55.31
1255	NYSE	CFR	Tue, Nov 9, 2010	55.44	55.58	54.58	54.72
1254	NYSE	CFR	Mon, Nov 8, 2010	55.75	55.95	55.13	55.33
1253	NYSE	CFR	Fri, Nov 5, 2010	54.98	56.68	54.80	55.75
1252	NYSE	CFR	Thu, Nov 4, 2010	53.82	55.00	53.60	54.91
1251	NYSE	CFR	Wed, Nov 3, 2010	53.04	53.51	52.91	53.47
1250	NYSE	CFR	Tue, Nov 2, 2010	52.26	53.02	52.26	52.96
1249	NYSE	CFR	Mon, Nov 1, 2010	52.38	52.58	51.20	52.01
1248	NYSE	CFR	Fri, Oct 29, 2010	52.67	52.98	52.24	52.44
1247	NYSE	CFR	Thu, Oct 28, 2010	53.50	53.50	52.46	52.83
1246	NYSE	CFR	Wed, Oct 27, 2010	52.43	53.89	51.22	53.44
1245	NYSE	CFR	Tue, Oct 26, 2010	52.00	52.87	51.99	52.46
1244	NYSE	CFR	Mon, Oct 25, 2010	53.00	53.11	51.92	52.09
1243	NYSE	CFR	Fri, Oct 22, 2010	53.05	53.11	52.63	52.82
1242	NYSE	CFR	Thu, Oct 21, 2010	53.08	53.48	52.61	52.78
1241	NYSE	CFR	Wed, Oct 20, 2010	53.38	53.44	52.73	52.81
1240	NYSE	CFR	Tue, Oct 19, 2010	53.33	53.92	52.97	53.33
1239	NYSE	CFR	Mon, Oct 18, 2010	53.23	53.88	53.10	53.86
1238	NYSE	CFR	Fri, Oct 15, 2010	53.68	53.91	52.56	53.14
1237	NYSE	CFR	Thu, Oct 14, 2010	54.06	54.48	52.87	53.39
1236	NYSE	CFR	Wed, Oct 13, 2010	53.94	54.63	53.48	54.02
1235	NYSE	CFR	Tue, Oct 12, 2010	53.51	53.83	53.01	53.54
1234	NYSE	CFR	Mon, Oct 11, 2010	53.59	53.59	53.25	53.51
1233	NYSE	CFR	Fri, Oct 8, 2010	53.77	53.90	53.42	53.58
1232	NYSE	CFR	Thu, Oct 7, 2010	54.07	54.14	53.42	53.63
1231	NYSE	CFR	Wed, Oct 6, 2010	53.78	53.94	53.47	53.72
1230	NYSE	CFR	Tue, Oct 5, 2010	53.24	54.50	53.02	53.78
1229	NYSE	CFR	Mon, Oct 4, 2010	52.86	53.42	52.46	52.88
1228	NYSE	CFR	Fri, Oct 1, 2010	54.13	54.60	53.53	53.80
1227	NYSE	CFR	Thu, Sep 30, 2010	54.00	54.65	53.83	53.87
1226	NYSE	CFR	Wed, Sep 29, 2010	53.49	53.95	53.04	53.51
1225	NYSE	CFR	Tue, Sep 28, 2010	53.13	53.61	52.72	53.54
1224	NYSE	CFR	Mon, Sep 27, 2010	53.68	53.68	53.11	53.12
1223	NYSE	CFR	Fri, Sep 24, 2010	53.12	53.70	52.89	53.69
1222	NYSE	CFR	Thu, Sep 23, 2010	52.90	53.81	52.42	52.47
1221	NYSE	CFR	Wed, Sep 22, 2010	53.85	54.20	53.00	53.24
1220	NYSE	CFR	Tue, Sep 21, 2010	54.57	54.88	53.84	53.87
1219	NYSE	CFR	Mon, Sep 20, 2010	53.66	54.58	53.34	54.45
1218	NYSE	CFR	Fri, Sep 17, 2010	53.70	53.99	53.26	53.39
1217	NYSE	CFR	Thu, Sep 16, 2010	53.26	53.51	53.07	53.40
1216	NYSE	CFR	Wed, Sep 15, 2010	53.30	53.82	52.99	53.50
1215	NYSE	CFR	Tue, Sep 14, 2010	54.26	54.31	53.34	53.45
1214	NYSE	CFR	Mon, Sep 13, 2010	54.03	54.46	53.87	54.19
1213	NYSE	CFR	Fri, Sep 10, 2010	53.27	53.59	53.13	53.40
1212	NYSE	CFR	Thu, Sep 9, 2010	53.57	53.97	52.74	53.11
1211	NYSE	CFR	Wed, Sep 8, 2010	52.50	53.43	52.50	52.82
1210	NYSE	CFR	Tue, Sep 7, 2010	52.92	53.08	52.40	52.49
1209	NYSE	CFR	Fri, Sep 3, 2010	53.25	53.26	52.76	53.23
1208	NYSE	CFR	Thu, Sep 2, 2010	52.58	52.67	52.10	52.63
1207	NYSE	CFR	Wed, Sep 1, 2010	51.80	52.52	51.44	52.48
1206	NYSE	CFR	Tue, Aug 31, 2010	50.65	51.61	50.65	51.25
1205	NYSE	CFR	Mon, Aug 30, 2010	51.74	51.74	50.83	50.83
1204	NYSE	CFR	Fri, Aug 27, 2010	51.75	52.31	51.09	52.11
1203	NYSE	CFR	Thu, Aug 26, 2010	52.06	52.08	51.28	51.42
1202	NYSE	CFR	Wed, Aug 25, 2010	51.20	51.85	50.86	51.68
1201	NYSE	CFR	Tue, Aug 24, 2010	51.25	51.98	50.80	51.56
1200	NYSE	CFR	Mon, Aug 23, 2010	52.06	52.46	51.80	51.81
1199	NYSE	CFR	Fri, Aug 20, 2010	52.36	52.42	51.25	52.04
1198	NYSE	CFR	Thu, Aug 19, 2010	53.40	53.50	52.57	52.63
1197	NYSE	CFR	Wed, Aug 18, 2010	53.04	54.13	52.72	53.55
1196	NYSE	CFR	Tue, Aug 17, 2010	53.10	53.65	52.77	53.26
1195	NYSE	CFR	Mon, Aug 16, 2010	52.12	52.72	51.98	52.64
1194	NYSE	CFR	Fri, Aug 13, 2010	52.94	53.01	52.26	52.26
1193	NYSE	CFR	Thu, Aug 12, 2010	52.85	53.22	52.31	52.95
1192	NYSE	CFR	Wed, Aug 11, 2010	53.72	53.85	53.08	53.18
1191	NYSE	CFR	Tue, Aug 10, 2010	54.44	55.25	54.26	54.63
1190	NYSE	CFR	Mon, Aug 9, 2010	54.72	54.90	54.19	54.84
1189	NYSE	CFR	Fri, Aug 6, 2010	54.87	55.01	53.56	54.29
1188	NYSE	CFR	Thu, Aug 5, 2010	55.45	55.62	55.06	55.37
1187	NYSE	CFR	Wed, Aug 4, 2010	55.71	55.97	55.37	55.81
1186	NYSE	CFR	Tue, Aug 3, 2010	55.60	56.65	55.56	55.71
1185	NYSE	CFR	Mon, Aug 2, 2010	55.93	55.95	55.46	55.93
1184	NYSE	CFR	Fri, Jul 30, 2010	55.27	55.83	54.86	55.21
1183	NYSE	CFR	Thu, Jul 29, 2010	54.57	56.00	54.57	55.61
1182	NYSE	CFR	Wed, Jul 28, 2010	53.58	55.14	53.58	54.10
1181	NYSE	CFR	Tue, Jul 27, 2010	53.56	54.25	53.46	53.51
1180	NYSE	CFR	Mon, Jul 26, 2010	52.50	53.26	52.19	53.15
1179	NYSE	CFR	Fri, Jul 23, 2010	51.65	52.73	51.35	52.35
1178	NYSE	CFR	Thu, Jul 22, 2010	51.19	51.90	50.62	51.84
1177	NYSE	CFR	Wed, Jul 21, 2010	52.36	52.65	50.54	50.61
1176	NYSE	CFR	Tue, Jul 20, 2010	50.83	51.81	50.59	51.78
1175	NYSE	CFR	Mon, Jul 19, 2010	51.67	51.73	50.90	51.28
1174	NYSE	CFR	Fri, Jul 16, 2010	53.09	53.09	51.41	51.53
1173	NYSE	CFR	Thu, Jul 15, 2010	53.53	53.53	52.45	53.23
1172	NYSE	CFR	Wed, Jul 14, 2010	54.09	54.16	52.80	53.51
1171	NYSE	CFR	Tue, Jul 13, 2010	53.35	54.44	53.35	54.32
1170	NYSE	CFR	Mon, Jul 12, 2010	52.97	53.34	52.57	52.84
1169	NYSE	CFR	Fri, Jul 9, 2010	52.68	53.26	52.54	53.19
1168	NYSE	CFR	Thu, Jul 8, 2010	53.24	53.53	52.28	52.87
1167	NYSE	CFR	Wed, Jul 7, 2010	51.46	52.92	51.42	52.92
1166	NYSE	CFR	Tue, Jul 6, 2010	52.30	52.30	50.82	51.15
1165	NYSE	CFR	Fri, Jul 2, 2010	51.14	51.14	50.34	50.68
1164	NYSE	CFR	Thu, Jul 1, 2010	51.56	51.73	50.04	50.93
1163	NYSE	CFR	Wed, Jun 30, 2010	52.01	52.55	51.39	51.40
1162	NYSE	CFR	Tue, Jun 29, 2010	52.85	52.89	51.94	52.08
1161	NYSE	CFR	Mon, Jun 28, 2010	53.26	53.64	52.81	53.46
1160	NYSE	CFR	Fri, Jun 25, 2010	52.70	53.38	52.59	53.07
1159	NYSE	CFR	Thu, Jun 24, 2010	53.05	53.24	52.38	52.51
1158	NYSE	CFR	Wed, Jun 23, 2010	53.39	53.82	53.00	53.14
1157	NYSE	CFR	Tue, Jun 22, 2010	54.07	54.74	53.42	53.46
1156	NYSE	CFR	Mon, Jun 21, 2010	54.75	54.94	53.93	54.16
1155	NYSE	CFR	Fri, Jun 18, 2010	54.31	54.62	53.86	54.34
1154	NYSE	CFR	Thu, Jun 17, 2010	54.39	54.67	53.74	54.38
1153	NYSE	CFR	Wed, Jun 16, 2010	53.93	54.56	53.87	54.37
1152	NYSE	CFR	Tue, Jun 15, 2010	53.57	54.37	53.27	54.29
1151	NYSE	CFR	Mon, Jun 14, 2010	53.67	54.01	52.96	53.08
1150	NYSE	CFR	Fri, Jun 11, 2010	52.80	53.47	52.50	53.41
1149	NYSE	CFR	Thu, Jun 10, 2010	52.66	53.31	52.45	53.22
1148	NYSE	CFR	Wed, Jun 9, 2010	53.04	53.18	51.89	52.05
1147	NYSE	CFR	Tue, Jun 8, 2010	52.26	52.98	51.76	52.88
1146	NYSE	CFR	Mon, Jun 7, 2010	52.65	53.06	52.01	52.03
1145	NYSE	CFR	Fri, Jun 4, 2010	53.61	53.69	52.29	52.42
1144	NYSE	CFR	Thu, Jun 3, 2010	54.74	54.95	54.00	54.40
1143	NYSE	CFR	Wed, Jun 2, 2010	53.68	54.77	53.37	54.73
1142	NYSE	CFR	Tue, Jun 1, 2010	54.66	54.87	53.53	53.56
1141	NYSE	CFR	Fri, May 28, 2010	55.59	55.75	54.68	54.88
1140	NYSE	CFR	Thu, May 27, 2010	55.37	55.71	54.51	55.67
1139	NYSE	CFR	Wed, May 26, 2010	54.58	55.20	54.19	54.63
1138	NYSE	CFR	Tue, May 25, 2010	53.37	54.66	52.88	54.53
1137	NYSE	CFR	Mon, May 24, 2010	54.90	55.30	54.21	54.27
1136	NYSE	CFR	Fri, May 21, 2010	54.05	55.43	53.85	55.21
1135	NYSE	CFR	Thu, May 20, 2010	55.48	56.03	53.63	54.32
1134	NYSE	CFR	Wed, May 19, 2010	56.20	57.22	55.67	56.44
1133	NYSE	CFR	Tue, May 18, 2010	58.24	58.60	56.23	56.36
1132	NYSE	CFR	Mon, May 17, 2010	57.63	58.08	56.50	57.94
1131	NYSE	CFR	Fri, May 14, 2010	58.36	58.43	57.13	57.47
1130	NYSE	CFR	Thu, May 13, 2010	59.51	59.51	58.68	58.74
1129	NYSE	CFR	Wed, May 12, 2010	59.60	59.74	58.74	59.52
1128	NYSE	CFR	Tue, May 11, 2010	57.91	59.99	57.91	59.27
1127	NYSE	CFR	Mon, May 10, 2010	58.69	59.59	57.68	58.55
1126	NYSE	CFR	Fri, May 7, 2010	56.92	57.59	55.95	56.52
1125	NYSE	CFR	Thu, May 6, 2010	58.61	59.07	53.59	56.93
1124	NYSE	CFR	Wed, May 5, 2010	58.72	59.55	58.45	58.86
1123	NYSE	CFR	Tue, May 4, 2010	59.13	59.42	58.59	59.22
1122	NYSE	CFR	Mon, May 3, 2010	59.75	59.99	59.22	59.69
1121	NYSE	CFR	Fri, Apr 30, 2010	59.54	60.78	59.34	59.36
1120	NYSE	CFR	Thu, Apr 29, 2010	58.74	60.00	58.31	59.62
1119	NYSE	CFR	Wed, Apr 28, 2010	58.23	59.00	57.66	57.94
1118	NYSE	CFR	Tue, Apr 27, 2010	58.11	58.79	57.64	57.80
1117	NYSE	CFR	Mon, Apr 26, 2010	59.52	59.71	58.31	58.52
1116	NYSE	CFR	Fri, Apr 23, 2010	59.27	59.73	59.00	59.44
1115	NYSE	CFR	Thu, Apr 22, 2010	58.14	59.46	57.69	59.36
1114	NYSE	CFR	Wed, Apr 21, 2010	57.91	58.80	57.59	58.61
1113	NYSE	CFR	Tue, Apr 20, 2010	57.13	57.79	56.75	57.79
1112	NYSE	CFR	Mon, Apr 19, 2010	56.07	57.07	55.82	56.80
1111	NYSE	CFR	Fri, Apr 16, 2010	57.21	57.31	55.33	56.38
1110	NYSE	CFR	Thu, Apr 15, 2010	57.97	58.03	57.22	57.25
1109	NYSE	CFR	Wed, Apr 14, 2010	57.16	57.97	57.10	57.91
1108	NYSE	CFR	Tue, Apr 13, 2010	56.94	57.15	56.60	56.95
1107	NYSE	CFR	Mon, Apr 12, 2010	56.99	57.26	56.75	57.01
1106	NYSE	CFR	Fri, Apr 9, 2010	56.93	57.02	56.53	57.00
1105	NYSE	CFR	Thu, Apr 8, 2010	56.58	57.19	56.27	56.92
1104	NYSE	CFR	Wed, Apr 7, 2010	57.07	57.37	56.43	56.69
1103	NYSE	CFR	Tue, Apr 6, 2010	56.21	57.29	56.21	57.04
1102	NYSE	CFR	Mon, Apr 5, 2010	56.24	56.39	55.84	56.35
1101	NYSE	CFR	Thu, Apr 1, 2010	55.87	56.07	55.33	55.96
1100	NYSE	CFR	Wed, Mar 31, 2010	55.57	56.45	55.48	55.80
1099	NYSE	CFR	Tue, Mar 30, 2010	55.81	56.20	55.58	55.89
1098	NYSE	CFR	Mon, Mar 29, 2010	55.72	55.77	55.03	55.67
1097	NYSE	CFR	Fri, Mar 26, 2010	56.25	56.34	55.21	55.50
1096	NYSE	CFR	Thu, Mar 25, 2010	56.47	57.14	55.91	55.95
1095	NYSE	CFR	Wed, Mar 24, 2010	56.24	56.63	55.94	56.01
1094	NYSE	CFR	Tue, Mar 23, 2010	56.62	56.70	55.86	56.70
1093	NYSE	CFR	Mon, Mar 22, 2010	55.58	56.59	55.58	56.49
1092	NYSE	CFR	Fri, Mar 19, 2010	56.16	56.30	55.48	56.02
1091	NYSE	CFR	Thu, Mar 18, 2010	56.07	56.32	55.61	55.91
1090	NYSE	CFR	Wed, Mar 17, 2010	55.80	56.39	55.71	56.20
1089	NYSE	CFR	Tue, Mar 16, 2010	55.16	55.82	54.80	55.79
1088	NYSE	CFR	Mon, Mar 15, 2010	55.03	55.25	54.63	55.16
1087	NYSE	CFR	Fri, Mar 12, 2010	55.32	55.73	54.61	54.91
1086	NYSE	CFR	Thu, Mar 11, 2010	55.06	55.59	54.80	55.59
1085	NYSE	CFR	Wed, Mar 10, 2010	54.41	55.53	54.22	55.21
1084	NYSE	CFR	Tue, Mar 9, 2010	54.02	54.95	53.95	54.28
1083	NYSE	CFR	Mon, Mar 8, 2010	54.95	55.28	54.73	54.95
1082	NYSE	CFR	Fri, Mar 5, 2010	54.42	55.00	54.13	54.99
1081	NYSE	CFR	Thu, Mar 4, 2010	54.17	54.50	53.96	54.17
1080	NYSE	CFR	Wed, Mar 3, 2010	54.48	54.76	54.06	54.20
1079	NYSE	CFR	Tue, Mar 2, 2010	54.11	54.54	54.04	54.30
1078	NYSE	CFR	Mon, Mar 1, 2010	54.08	54.28	53.78	54.09
1077	NYSE	CFR	Fri, Feb 26, 2010	54.04	54.22	53.51	54.15
1076	NYSE	CFR	Thu, Feb 25, 2010	53.56	53.97	52.74	53.93
1075	NYSE	CFR	Wed, Feb 24, 2010	53.94	54.75	53.72	54.42
1074	NYSE	CFR	Tue, Feb 23, 2010	53.57	53.95	53.40	53.65
1073	NYSE	CFR	Mon, Feb 22, 2010	53.28	53.99	53.28	53.82
1072	NYSE	CFR	Fri, Feb 19, 2010	52.93	53.67	52.80	53.49
1071	NYSE	CFR	Thu, Feb 18, 2010	52.82	53.05	52.63	52.89
1070	NYSE	CFR	Wed, Feb 17, 2010	53.04	53.29	52.32	52.69
1069	NYSE	CFR	Tue, Feb 16, 2010	52.60	53.04	52.15	53.04
1068	NYSE	CFR	Fri, Feb 12, 2010	51.72	52.26	51.56	52.26
1067	NYSE	CFR	Thu, Feb 11, 2010	51.76	52.23	51.50	52.13
1066	NYSE	CFR	Wed, Feb 10, 2010	51.06	52.17	51.02	51.72
1065	NYSE	CFR	Tue, Feb 9, 2010	51.28	51.71	50.76	51.23
1064	NYSE	CFR	Mon, Feb 8, 2010	51.52	51.63	50.93	50.93
1063	NYSE	CFR	Fri, Feb 5, 2010	51.13	52.02	50.48	51.60
1062	NYSE	CFR	Thu, Feb 4, 2010	51.22	51.68	50.91	51.00
1061	NYSE	CFR	Wed, Feb 3, 2010	52.05	52.08	51.20	51.51
1060	NYSE	CFR	Tue, Feb 2, 2010	51.90	52.41	51.34	52.18
1059	NYSE	CFR	Mon, Feb 1, 2010	51.60	51.97	51.31	51.70
1058	NYSE	CFR	Fri, Jan 29, 2010	52.48	52.48	51.32	51.32
1057	NYSE	CFR	Thu, Jan 28, 2010	52.87	53.18	51.91	52.44
1056	NYSE	CFR	Wed, Jan 27, 2010	51.56	52.77	51.39	52.63
1055	NYSE	CFR	Tue, Jan 26, 2010	51.50	53.11	51.27	51.71
1054	NYSE	CFR	Mon, Jan 25, 2010	51.87	51.87	50.68	51.45
1053	NYSE	CFR	Fri, Jan 22, 2010	52.16	52.71	51.18	51.44
1052	NYSE	CFR	Thu, Jan 21, 2010	52.08	53.20	51.97	52.34
1051	NYSE	CFR	Wed, Jan 20, 2010	51.86	52.44	51.35	52.15
1050	NYSE	CFR	Tue, Jan 19, 2010	51.50	52.48	51.40	52.21
1049	NYSE	CFR	Fri, Jan 15, 2010	51.75	52.09	51.02	51.61
1048	NYSE	CFR	Thu, Jan 14, 2010	51.00	52.04	51.00	51.81
1047	NYSE	CFR	Wed, Jan 13, 2010	50.49	51.38	49.93	51.19
1046	NYSE	CFR	Tue, Jan 12, 2010	50.39	50.55	49.84	50.16
1045	NYSE	CFR	Mon, Jan 11, 2010	51.62	51.70	50.52	50.62
1044	NYSE	CFR	Fri, Jan 8, 2010	51.35	51.72	50.88	51.20
1043	NYSE	CFR	Thu, Jan 7, 2010	50.11	51.71	49.94	51.42
1042	NYSE	CFR	Wed, Jan 6, 2010	49.93	50.59	49.55	50.35
1041	NYSE	CFR	Tue, Jan 5, 2010	50.00	50.23	49.63	50.04
1040	NYSE	CFR	Mon, Jan 4, 2010	50.32	50.45	49.93	50.09
1039	NYSE	CFR	Thu, Dec 31, 2009	50.23	50.43	49.93	50.00
1038	NYSE	CFR	Wed, Dec 30, 2009	50.48	50.86	50.19	50.32
1037	NYSE	CFR	Tue, Dec 29, 2009	50.95	51.03	50.52	50.55
1036	NYSE	CFR	Mon, Dec 28, 2009	50.89	51.05	50.72	50.90
1035	NYSE	CFR	Thu, Dec 24, 2009	50.18	50.78	50.11	50.78
1034	NYSE	CFR	Wed, Dec 23, 2009	50.40	50.58	50.18	50.21
1033	NYSE	CFR	Tue, Dec 22, 2009	50.07	50.53	49.94	50.33
1032	NYSE	CFR	Mon, Dec 21, 2009	49.31	50.11	49.27	50.11
1031	NYSE	CFR	Fri, Dec 18, 2009	48.66	49.16	48.53	49.06
1030	NYSE	CFR	Thu, Dec 17, 2009	48.78	49.49	48.48	48.49
1029	NYSE	CFR	Wed, Dec 16, 2009	49.20	49.45	48.47	48.90
1028	NYSE	CFR	Tue, Dec 15, 2009	49.33	49.77	48.88	49.06
1027	NYSE	CFR	Mon, Dec 14, 2009	48.92	49.63	48.54	49.60
1026	NYSE	CFR	Fri, Dec 11, 2009	48.21	48.94	47.91	48.73
1025	NYSE	CFR	Thu, Dec 10, 2009	48.26	48.40	47.80	47.92
1024	NYSE	CFR	Wed, Dec 9, 2009	48.34	48.34	47.67	48.12
1023	NYSE	CFR	Tue, Dec 8, 2009	47.54	48.54	47.51	48.37
1022	NYSE	CFR	Mon, Dec 7, 2009	48.27	48.30	47.57	47.77
1021	NYSE	CFR	Fri, Dec 4, 2009	48.32	48.49	47.57	48.34
1020	NYSE	CFR	Thu, Dec 3, 2009	48.44	48.79	47.51	47.54
1019	NYSE	CFR	Wed, Dec 2, 2009	48.12	48.63	47.91	48.28
1018	NYSE	CFR	Tue, Dec 1, 2009	48.26	48.26	47.59	48.03
1017	NYSE	CFR	Mon, Nov 30, 2009	46.72	48.13	46.60	48.02
1016	NYSE	CFR	Fri, Nov 27, 2009	46.41	47.28	46.36	46.71
1015	NYSE	CFR	Wed, Nov 25, 2009	48.29	48.33	47.54	47.62
1014	NYSE	CFR	Tue, Nov 24, 2009	48.13	48.36	47.68	48.24
1013	NYSE	CFR	Mon, Nov 23, 2009	48.21	48.79	47.99	48.20
1012	NYSE	CFR	Fri, Nov 20, 2009	47.34	47.91	47.27	47.68
1011	NYSE	CFR	Thu, Nov 19, 2009	48.28	48.30	47.35	47.66
1010	NYSE	CFR	Wed, Nov 18, 2009	48.18	48.81	48.16	48.53
1009	NYSE	CFR	Tue, Nov 17, 2009	47.85	48.32	47.52	48.25
1008	NYSE	CFR	Mon, Nov 16, 2009	48.10	48.61	47.76	47.90
1007	NYSE	CFR	Fri, Nov 13, 2009	47.72	48.14	47.15	47.69
1006	NYSE	CFR	Thu, Nov 12, 2009	47.89	48.32	47.34	47.45
1005	NYSE	CFR	Wed, Nov 11, 2009	48.10	48.57	47.81	48.07
1004	NYSE	CFR	Tue, Nov 10, 2009	48.32	48.32	47.45	47.80
1003	NYSE	CFR	Mon, Nov 9, 2009	47.53	48.58	47.40	48.48
1002	NYSE	CFR	Fri, Nov 6, 2009	47.00	47.66	46.54	47.26
1001	NYSE	CFR	Thu, Nov 5, 2009	46.62	47.34	46.30	47.30
1000	NYSE	CFR	Wed, Nov 4, 2009	46.72	47.29	46.08	46.14
999	NYSE	CFR	Tue, Nov 3, 2009	46.33	46.65	45.67	46.43
998	NYSE	CFR	Mon, Nov 2, 2009	47.04	47.50	46.32	46.84
997	NYSE	CFR	Fri, Oct 30, 2009	47.57	47.81	46.63	46.79
996	NYSE	CFR	Thu, Oct 29, 2009	46.98	47.87	46.45	47.79
995	NYSE	CFR	Wed, Oct 28, 2009	47.42	47.60	46.61	46.62
994	NYSE	CFR	Tue, Oct 27, 2009	47.44	48.29	47.35	47.35
993	NYSE	CFR	Mon, Oct 26, 2009	48.50	48.70	46.92	47.39
992	NYSE	CFR	Fri, Oct 23, 2009	48.96	49.01	48.12	48.51
991	NYSE	CFR	Thu, Oct 22, 2009	48.21	49.24	47.78	49.06
990	NYSE	CFR	Wed, Oct 21, 2009	50.40	50.40	47.61	48.54
989	NYSE	CFR	Tue, Oct 20, 2009	50.58	50.97	50.24	50.64
988	NYSE	CFR	Mon, Oct 19, 2009	50.72	50.96	49.88	50.70
987	NYSE	CFR	Fri, Oct 16, 2009	50.38	51.06	50.02	50.75
986	NYSE	CFR	Thu, Oct 15, 2009	50.83	50.83	50.11	50.81
985	NYSE	CFR	Wed, Oct 14, 2009	50.67	50.88	50.32	50.78
984	NYSE	CFR	Tue, Oct 13, 2009	50.17	50.53	49.78	50.30
983	NYSE	CFR	Mon, Oct 12, 2009	50.48	50.63	50.01	50.36
982	NYSE	CFR	Fri, Oct 9, 2009	49.87	50.49	49.86	50.39
981	NYSE	CFR	Thu, Oct 8, 2009	50.70	50.70	49.80	50.07
980	NYSE	CFR	Wed, Oct 7, 2009	50.24	50.51	49.85	50.44
979	NYSE	CFR	Tue, Oct 6, 2009	50.97	51.22	49.92	50.41
978	NYSE	CFR	Mon, Oct 5, 2009	50.57	50.90	50.10	50.59
977	NYSE	CFR	Fri, Oct 2, 2009	49.69	50.75	49.56	50.38
976	NYSE	CFR	Thu, Oct 1, 2009	51.58	51.59	49.93	49.94
975	NYSE	CFR	Wed, Sep 30, 2009	51.98	52.32	51.37	51.64
974	NYSE	CFR	Tue, Sep 29, 2009	51.74	52.18	51.45	51.86
973	NYSE	CFR	Mon, Sep 28, 2009	50.48	51.74	50.32	51.74
972	NYSE	CFR	Fri, Sep 25, 2009	49.67	50.56	49.49	50.42
971	NYSE	CFR	Thu, Sep 24, 2009	49.10	50.29	49.08	49.59
970	NYSE	CFR	Wed, Sep 23, 2009	49.63	49.78	49.20	49.55
969	NYSE	CFR	Tue, Sep 22, 2009	49.95	50.05	49.18	49.45
968	NYSE	CFR	Mon, Sep 21, 2009	49.66	49.94	49.14	49.77
967	NYSE	CFR	Fri, Sep 18, 2009	50.13	50.63	49.15	49.99
966	NYSE	CFR	Thu, Sep 17, 2009	50.65	50.89	49.94	50.20
965	NYSE	CFR	Wed, Sep 16, 2009	48.84	50.70	48.84	50.60
964	NYSE	CFR	Tue, Sep 15, 2009	48.80	48.95	47.98	48.86
963	NYSE	CFR	Mon, Sep 14, 2009	47.82	48.73	47.66	48.68
962	NYSE	CFR	Fri, Sep 11, 2009	48.75	48.78	48.22	48.31
961	NYSE	CFR	Thu, Sep 10, 2009	48.63	48.92	48.17	48.73
960	NYSE	CFR	Wed, Sep 9, 2009	48.18	49.17	47.99	48.97
959	NYSE	CFR	Tue, Sep 8, 2009	48.36	48.43	47.68	48.37
958	NYSE	CFR	Fri, Sep 4, 2009	47.87	48.08	47.34	48.06
957	NYSE	CFR	Thu, Sep 3, 2009	47.62	48.01	47.36	47.86
956	NYSE	CFR	Wed, Sep 2, 2009	47.89	48.79	47.40	47.42
955	NYSE	CFR	Tue, Sep 1, 2009	49.04	49.72	48.09	48.18
954	NYSE	CFR	Mon, Aug 31, 2009	49.00	49.54	48.44	49.28
953	NYSE	CFR	Fri, Aug 28, 2009	50.01	50.22	48.82	49.13
952	NYSE	CFR	Thu, Aug 27, 2009	49.76	49.97	49.24	49.75
951	NYSE	CFR	Wed, Aug 26, 2009	49.62	50.52	49.37	49.81
950	NYSE	CFR	Tue, Aug 25, 2009	49.85	50.43	49.50	49.68
949	NYSE	CFR	Mon, Aug 24, 2009	51.13	51.66	49.70	49.98
948	NYSE	CFR	Fri, Aug 21, 2009	50.17	51.49	49.88	50.89
947	NYSE	CFR	Thu, Aug 20, 2009	49.78	50.40	49.44	49.65
946	NYSE	CFR	Wed, Aug 19, 2009	49.10	50.11	48.96	49.71
945	NYSE	CFR	Tue, Aug 18, 2009	50.12	50.26	49.31	49.45
944	NYSE	CFR	Mon, Aug 17, 2009	49.30	50.17	49.23	49.78
943	NYSE	CFR	Fri, Aug 14, 2009	50.92	51.21	49.98	50.46
942	NYSE	CFR	Thu, Aug 13, 2009	51.27	51.69	50.06	51.11
941	NYSE	CFR	Wed, Aug 12, 2009	51.23	52.32	50.82	51.27
940	NYSE	CFR	Tue, Aug 11, 2009	52.47	52.47	50.70	51.52
939	NYSE	CFR	Mon, Aug 10, 2009	52.18	53.20	52.00	52.74
938	NYSE	CFR	Fri, Aug 7, 2009	51.48	52.96	51.01	52.60
937	NYSE	CFR	Thu, Aug 6, 2009	50.94	51.80	50.21	50.64
936	NYSE	CFR	Wed, Aug 5, 2009	50.01	50.91	49.88	50.87
935	NYSE	CFR	Tue, Aug 4, 2009	48.95	50.20	48.30	50.18
934	NYSE	CFR	Mon, Aug 3, 2009	48.21	48.96	47.78	48.96
933	NYSE	CFR	Fri, Jul 31, 2009	47.35	48.28	47.16	48.03
932	NYSE	CFR	Thu, Jul 30, 2009	47.69	47.94	47.09	47.30
931	NYSE	CFR	Wed, Jul 29, 2009	46.58	47.55	46.44	47.50
930	NYSE	CFR	Tue, Jul 28, 2009	45.75	46.78	45.75	46.76
929	NYSE	CFR	Mon, Jul 27, 2009	45.79	46.30	45.17	46.05
928	NYSE	CFR	Fri, Jul 24, 2009	45.55	46.20	45.13	45.91
927	NYSE	CFR	Thu, Jul 23, 2009	45.44	45.98	43.75	45.89
926	NYSE	CFR	Wed, Jul 22, 2009	45.65	45.74	43.59	44.26
925	NYSE	CFR	Tue, Jul 21, 2009	47.36	47.59	46.34	47.32
924	NYSE	CFR	Mon, Jul 20, 2009	47.48	47.70	46.83	47.36
923	NYSE	CFR	Fri, Jul 17, 2009	48.10	48.52	46.99	47.28
922	NYSE	CFR	Thu, Jul 16, 2009	47.93	48.48	47.56	48.22
921	NYSE	CFR	Wed, Jul 15, 2009	46.85	48.00	46.55	47.93
920	NYSE	CFR	Tue, Jul 14, 2009	46.64	46.68	46.04	46.49
919	NYSE	CFR	Mon, Jul 13, 2009	44.95	46.53	44.59	46.53
918	NYSE	CFR	Fri, Jul 10, 2009	44.92	45.34	44.17	44.48
917	NYSE	CFR	Thu, Jul 9, 2009	45.01	45.60	44.75	45.08
916	NYSE	CFR	Wed, Jul 8, 2009	45.39	46.00	44.24	44.71
915	NYSE	CFR	Tue, Jul 7, 2009	45.41	46.10	45.22	45.39
914	NYSE	CFR	Mon, Jul 6, 2009	45.27	45.92	44.65	45.22
913	NYSE	CFR	Thu, Jul 2, 2009	45.66	46.39	45.11	45.16
912	NYSE	CFR	Wed, Jul 1, 2009	46.27	46.51	45.63	46.01
911	NYSE	CFR	Tue, Jun 30, 2009	46.56	46.65	45.79	46.12
910	NYSE	CFR	Mon, Jun 29, 2009	46.26	46.77	45.40	46.70
909	NYSE	CFR	Fri, Jun 26, 2009	45.67	46.07	45.22	46.07
908	NYSE	CFR	Thu, Jun 25, 2009	44.93	45.75	44.60	45.68
907	NYSE	CFR	Wed, Jun 24, 2009	45.34	45.75	44.74	45.02
906	NYSE	CFR	Tue, Jun 23, 2009	45.65	46.33	44.50	45.09
905	NYSE	CFR	Mon, Jun 22, 2009	46.54	47.09	45.60	45.60
904	NYSE	CFR	Fri, Jun 19, 2009	46.86	46.99	46.22	46.93
903	NYSE	CFR	Thu, Jun 18, 2009	45.52	46.60	45.52	46.51
902	NYSE	CFR	Wed, Jun 17, 2009	46.21	46.49	45.50	45.61
901	NYSE	CFR	Tue, Jun 16, 2009	47.22	47.64	46.35	46.47
900	NYSE	CFR	Mon, Jun 15, 2009	48.61	48.86	46.84	46.93
899	NYSE	CFR	Fri, Jun 12, 2009	48.40	49.04	48.25	48.95
898	NYSE	CFR	Thu, Jun 11, 2009	48.14	49.26	48.14	48.47
897	NYSE	CFR	Wed, Jun 10, 2009	49.22	49.22	47.96	48.31
896	NYSE	CFR	Tue, Jun 9, 2009	48.85	49.19	48.04	48.66
895	NYSE	CFR	Mon, Jun 8, 2009	47.68	49.10	47.56	48.74
894	NYSE	CFR	Fri, Jun 5, 2009	49.69	50.11	47.39	47.83
893	NYSE	CFR	Thu, Jun 4, 2009	47.56	49.50	47.55	49.42
892	NYSE	CFR	Wed, Jun 3, 2009	48.36	49.20	48.00	48.47
891	NYSE	CFR	Tue, Jun 2, 2009	48.82	49.52	48.39	48.91
890	NYSE	CFR	Mon, Jun 1, 2009	49.33	49.57	48.28	48.90
889	NYSE	CFR	Fri, May 29, 2009	48.30	48.95	47.77	48.95
888	NYSE	CFR	Thu, May 28, 2009	48.26	48.92	47.39	48.12
887	NYSE	CFR	Wed, May 27, 2009	50.02	50.46	48.05	48.11
886	NYSE	CFR	Tue, May 26, 2009	48.75	50.85	48.06	50.63
885	NYSE	CFR	Fri, May 22, 2009	48.67	48.96	48.10	48.62
884	NYSE	CFR	Thu, May 21, 2009	48.13	48.83	47.70	48.43
883	NYSE	CFR	Wed, May 20, 2009	51.13	51.58	48.37	48.54
882	NYSE	CFR	Tue, May 19, 2009	51.37	51.77	50.00	50.01
881	NYSE	CFR	Mon, May 18, 2009	48.73	52.05	48.73	51.82
880	NYSE	CFR	Fri, May 15, 2009	49.38	49.50	47.54	48.08
879	NYSE	CFR	Thu, May 14, 2009	49.07	49.95	48.25	49.56
878	NYSE	CFR	Wed, May 13, 2009	50.54	50.65	48.88	48.97
877	NYSE	CFR	Tue, May 12, 2009	51.94	52.40	49.86	51.13
876	NYSE	CFR	Mon, May 11, 2009	52.12	53.59	50.82	51.58
875	NYSE	CFR	Fri, May 8, 2009	50.70	53.19	50.38	53.19
874	NYSE	CFR	Thu, May 7, 2009	51.81	52.77	49.87	50.20
873	NYSE	CFR	Wed, May 6, 2009	50.05	51.49	49.37	51.19
872	NYSE	CFR	Tue, May 5, 2009	50.64	50.77	48.65	49.38
871	NYSE	CFR	Mon, May 4, 2009	47.24	50.80	46.77	50.77
870	NYSE	CFR	Fri, May 1, 2009	47.11	47.44	45.91	46.81
869	NYSE	CFR	Thu, Apr 30, 2009	49.00	49.00	46.95	47.09
868	NYSE	CFR	Wed, Apr 29, 2009	48.16	48.86	47.13	48.54
867	NYSE	CFR	Tue, Apr 28, 2009	45.73	47.97	45.10	47.03
866	NYSE	CFR	Mon, Apr 27, 2009	46.15	47.24	45.88	46.31
865	NYSE	CFR	Fri, Apr 24, 2009	45.80	47.50	44.76	46.75
864	NYSE	CFR	Thu, Apr 23, 2009	45.01	45.76	43.66	45.54
863	NYSE	CFR	Wed, Apr 22, 2009	48.01	48.57	44.34	46.41
862	NYSE	CFR	Tue, Apr 21, 2009	46.53	48.97	45.88	48.89
861	NYSE	CFR	Mon, Apr 20, 2009	49.35	49.35	47.01	47.06
860	NYSE	CFR	Fri, Apr 17, 2009	48.70	51.25	48.32	50.25
859	NYSE	CFR	Thu, Apr 16, 2009	48.35	49.56	47.42	48.90
858	NYSE	CFR	Wed, Apr 15, 2009	47.03	48.38	46.07	48.21
857	NYSE	CFR	Tue, Apr 14, 2009	49.00	49.45	47.03	47.05
856	NYSE	CFR	Mon, Apr 13, 2009	48.41	50.13	47.35	49.96
855	NYSE	CFR	Thu, Apr 9, 2009	47.21	48.94	46.46	48.91
854	NYSE	CFR	Wed, Apr 8, 2009	46.16	46.16	45.11	45.94
853	NYSE	CFR	Tue, Apr 7, 2009	46.79	47.20	45.50	46.00
852	NYSE	CFR	Mon, Apr 6, 2009	48.00	49.00	47.14	48.79
851	NYSE	CFR	Fri, Apr 3, 2009	46.11	48.58	46.11	48.55
850	NYSE	CFR	Thu, Apr 2, 2009	49.10	49.41	47.45	47.76
849	NYSE	CFR	Wed, Apr 1, 2009	46.13	48.54	45.58	48.39
848	NYSE	CFR	Tue, Mar 31, 2009	46.39	47.50	45.49	46.94
847	NYSE	CFR	Mon, Mar 30, 2009	46.00	46.71	45.31	45.38
846	NYSE	CFR	Fri, Mar 27, 2009	47.99	48.93	46.92	47.00
845	NYSE	CFR	Thu, Mar 26, 2009	47.38	48.67	46.09	48.67
844	NYSE	CFR	Wed, Mar 25, 2009	46.12	47.62	44.34	46.91
843	NYSE	CFR	Tue, Mar 24, 2009	48.06	48.89	45.59	45.59
842	NYSE	CFR	Mon, Mar 23, 2009	46.56	49.47	46.13	49.47
841	NYSE	CFR	Fri, Mar 20, 2009	46.07	46.22	44.70	44.92
840	NYSE	CFR	Thu, Mar 19, 2009	47.53	47.80	45.28	45.91
839	NYSE	CFR	Wed, Mar 18, 2009	42.59	47.26	42.46	47.21
838	NYSE	CFR	Tue, Mar 17, 2009	41.19	43.68	40.65	43.49
837	NYSE	CFR	Mon, Mar 16, 2009	43.24	43.44	41.04	41.34
836	NYSE	CFR	Fri, Mar 13, 2009	43.20	43.58	41.56	42.11
835	NYSE	CFR	Thu, Mar 12, 2009	39.80	43.27	38.87	42.88
834	NYSE	CFR	Wed, Mar 11, 2009	39.40	40.78	39.02	39.92
833	NYSE	CFR	Tue, Mar 10, 2009	37.85	41.12	36.89	41.09
832	NYSE	CFR	Mon, Mar 9, 2009	36.38	37.84	36.12	36.88
831	NYSE	CFR	Fri, Mar 6, 2009	37.43	38.00	35.40	36.61
830	NYSE	CFR	Thu, Mar 5, 2009	39.22	39.22	36.95	37.19
829	NYSE	CFR	Wed, Mar 4, 2009	41.13	41.31	38.09	39.43
828	NYSE	CFR	Tue, Mar 3, 2009	42.04	42.04	39.93	40.43
827	NYSE	CFR	Mon, Mar 2, 2009	42.07	42.62	41.23	41.26
826	NYSE	CFR	Fri, Feb 27, 2009	42.27	44.37	41.99	43.04
825	NYSE	CFR	Thu, Feb 26, 2009	43.62	44.79	42.60	43.15
824	NYSE	CFR	Wed, Feb 25, 2009	42.59	43.65	40.64	42.47
823	NYSE	CFR	Tue, Feb 24, 2009	40.16	42.71	39.42	42.64
822	NYSE	CFR	Mon, Feb 23, 2009	40.81	41.41	39.53	39.98
821	NYSE	CFR	Fri, Feb 20, 2009	40.18	41.21	38.85	40.57
820	NYSE	CFR	Thu, Feb 19, 2009	42.48	42.50	40.37	40.49
819	NYSE	CFR	Wed, Feb 18, 2009	42.97	43.39	41.35	41.95
818	NYSE	CFR	Tue, Feb 17, 2009	44.44	44.45	41.90	42.68
817	NYSE	CFR	Fri, Feb 13, 2009	45.67	46.29	43.42	43.70
816	NYSE	CFR	Thu, Feb 12, 2009	44.53	45.90	43.54	45.76
815	NYSE	CFR	Wed, Feb 11, 2009	45.85	46.26	44.58	45.94
814	NYSE	CFR	Tue, Feb 10, 2009	47.06	49.00	45.04	45.42
813	NYSE	CFR	Mon, Feb 9, 2009	47.95	48.80	47.03	47.75
812	NYSE	CFR	Fri, Feb 6, 2009	44.39	48.00	44.39	47.69
811	NYSE	CFR	Thu, Feb 5, 2009	42.55	44.64	41.80	43.89
810	NYSE	CFR	Wed, Feb 4, 2009	43.35	43.90	42.51	42.78
809	NYSE	CFR	Tue, Feb 3, 2009	43.87	43.98	41.49	42.73
808	NYSE	CFR	Mon, Feb 2, 2009	43.23	44.17	42.60	43.66
807	NYSE	CFR	Fri, Jan 30, 2009	44.45	45.28	43.31	43.77
806	NYSE	CFR	Thu, Jan 29, 2009	46.00	46.00	43.93	44.08
805	NYSE	CFR	Wed, Jan 28, 2009	43.17	48.02	42.08	47.05
804	NYSE	CFR	Tue, Jan 27, 2009	39.88	41.60	39.37	41.47
803	NYSE	CFR	Mon, Jan 26, 2009	41.48	41.92	39.29	39.65
802	NYSE	CFR	Fri, Jan 23, 2009	39.19	41.11	38.88	41.03
801	NYSE	CFR	Thu, Jan 22, 2009	41.11	42.19	39.31	39.97
800	NYSE	CFR	Wed, Jan 21, 2009	40.95	42.86	39.59	42.86
799	NYSE	CFR	Tue, Jan 20, 2009	42.89	43.49	39.63	39.80
798	NYSE	CFR	Fri, Jan 16, 2009	44.28	44.44	41.67	43.20
797	NYSE	CFR	Thu, Jan 15, 2009	43.41	44.65	41.69	43.49
796	NYSE	CFR	Wed, Jan 14, 2009	44.04	44.50	43.40	43.53
795	NYSE	CFR	Tue, Jan 13, 2009	43.30	45.36	43.06	45.02
794	NYSE	CFR	Mon, Jan 12, 2009	44.18	45.03	43.17	43.50
793	NYSE	CFR	Fri, Jan 9, 2009	44.70	44.89	43.09	43.10
792	NYSE	CFR	Thu, Jan 8, 2009	44.25	45.50	44.00	44.76
791	NYSE	CFR	Wed, Jan 7, 2009	45.49	45.49	43.12	44.25
790	NYSE	CFR	Tue, Jan 6, 2009	46.56	46.56	45.46	45.75
789	NYSE	CFR	Mon, Jan 5, 2009	47.61	48.24	45.60	46.19
788	NYSE	CFR	Fri, Jan 2, 2009	50.79	50.99	48.93	50.33
787	NYSE	CFR	Wed, Dec 31, 2008	49.89	50.87	49.49	50.68
786	NYSE	CFR	Tue, Dec 30, 2008	48.30	49.89	48.30	49.74
785	NYSE	CFR	Mon, Dec 29, 2008	48.18	48.54	47.15	48.11
784	NYSE	CFR	Fri, Dec 26, 2008	47.58	48.37	47.14	48.29
783	NYSE	CFR	Wed, Dec 24, 2008	46.78	47.72	46.19	47.57
782	NYSE	CFR	Tue, Dec 23, 2008	48.07	48.25	46.42	46.55
781	NYSE	CFR	Mon, Dec 22, 2008	48.00	48.88	47.11	47.85
780	NYSE	CFR	Fri, Dec 19, 2008	49.61	50.32	47.53	48.14
779	NYSE	CFR	Thu, Dec 18, 2008	49.34	50.62	48.54	49.23
778	NYSE	CFR	Wed, Dec 17, 2008	48.71	50.26	48.46	49.12
777	NYSE	CFR	Tue, Dec 16, 2008	47.47	49.92	47.24	49.92
776	NYSE	CFR	Mon, Dec 15, 2008	45.77	47.59	45.77	47.01
775	NYSE	CFR	Fri, Dec 12, 2008	45.88	46.76	45.26	46.40
774	NYSE	CFR	Thu, Dec 11, 2008	49.42	49.78	46.42	46.42
773	NYSE	CFR	Wed, Dec 10, 2008	49.60	50.67	48.52	49.89
772	NYSE	CFR	Tue, Dec 9, 2008	52.48	52.54	48.97	49.15
771	NYSE	CFR	Mon, Dec 8, 2008	54.81	54.81	51.60	52.84
770	NYSE	CFR	Fri, Dec 5, 2008	50.08	53.86	49.51	53.74
769	NYSE	CFR	Thu, Dec 4, 2008	51.45	52.81	49.73	50.56
768	NYSE	CFR	Wed, Dec 3, 2008	49.82	52.50	48.44	52.11
767	NYSE	CFR	Tue, Dec 2, 2008	48.12	50.86	47.57	50.70
766	NYSE	CFR	Mon, Dec 1, 2008	53.17	53.41	47.57	47.57
765	NYSE	CFR	Fri, Nov 28, 2008	54.13	54.33	52.92	54.21
764	NYSE	CFR	Wed, Nov 26, 2008	52.88	54.05	51.79	53.97
763	NYSE	CFR	Tue, Nov 25, 2008	53.33	54.57	51.59	53.40
762	NYSE	CFR	Mon, Nov 24, 2008	48.29	53.29	48.26	52.38
761	NYSE	CFR	Fri, Nov 21, 2008	46.59	49.53	45.83	49.04
760	NYSE	CFR	Thu, Nov 20, 2008	48.40	50.35	45.51	45.89
759	NYSE	CFR	Wed, Nov 19, 2008	52.05	52.95	49.04	49.04
758	NYSE	CFR	Tue, Nov 18, 2008	52.28	53.21	49.40	52.02
757	NYSE	CFR	Mon, Nov 17, 2008	51.66	53.95	51.13	52.54
756	NYSE	CFR	Fri, Nov 14, 2008	54.82	55.29	51.68	51.92
755	NYSE	CFR	Thu, Nov 13, 2008	52.45	55.32	49.69	55.32
754	NYSE	CFR	Wed, Nov 12, 2008	53.93	55.30	51.97	51.97
753	NYSE	CFR	Tue, Nov 11, 2008	54.06	55.70	53.19	54.58
752	NYSE	CFR	Mon, Nov 10, 2008	55.15	56.32	53.54	54.48
751	NYSE	CFR	Fri, Nov 7, 2008	53.99	54.54	52.44	54.25
750	NYSE	CFR	Thu, Nov 6, 2008	56.45	57.33	53.70	53.94
749	NYSE	CFR	Wed, Nov 5, 2008	57.77	58.12	56.94	56.97
748	NYSE	CFR	Tue, Nov 4, 2008	57.90	58.65	56.79	58.25
747	NYSE	CFR	Mon, Nov 3, 2008	55.88	57.83	55.10	57.40
746	NYSE	CFR	Fri, Oct 31, 2008	54.95	56.31	54.23	55.97
745	NYSE	CFR	Thu, Oct 30, 2008	54.54	54.84	53.29	54.59
744	NYSE	CFR	Wed, Oct 29, 2008	53.69	56.14	52.94	53.79
743	NYSE	CFR	Tue, Oct 28, 2008	50.64	54.00	48.65	53.94
742	NYSE	CFR	Mon, Oct 27, 2008	48.42	51.33	48.39	49.36
741	NYSE	CFR	Fri, Oct 24, 2008	49.21	51.65	48.71	49.87
740	NYSE	CFR	Thu, Oct 23, 2008	51.66	52.39	48.84	50.69
739	NYSE	CFR	Wed, Oct 22, 2008	52.01	53.45	47.06	51.62
738	NYSE	CFR	Tue, Oct 21, 2008	52.74	54.05	51.83	52.44
737	NYSE	CFR	Mon, Oct 20, 2008	51.91	53.60	51.91	53.59
736	NYSE	CFR	Fri, Oct 17, 2008	53.45	54.08	51.07	51.58
735	NYSE	CFR	Thu, Oct 16, 2008	51.49	54.23	48.93	54.08
734	NYSE	CFR	Wed, Oct 15, 2008	51.35	53.87	49.49	51.16
733	NYSE	CFR	Tue, Oct 14, 2008	56.04	56.85	49.96	51.99
732	NYSE	CFR	Mon, Oct 13, 2008	56.35	57.01	51.01	54.50
731	NYSE	CFR	Fri, Oct 10, 2008	45.59	54.50	43.61	54.50
730	NYSE	CFR	Thu, Oct 9, 2008	47.44	49.79	46.00	46.30
729	NYSE	CFR	Wed, Oct 8, 2008	49.04	51.91	47.43	47.53
728	NYSE	CFR	Tue, Oct 7, 2008	54.64	55.36	49.71	49.71
727	NYSE	CFR	Mon, Oct 6, 2008	55.44	56.60	53.50	54.54
726	NYSE	CFR	Fri, Oct 3, 2008	58.98	62.41	56.16	56.29
725	NYSE	CFR	Thu, Oct 2, 2008	60.50	60.99	57.25	58.22
724	NYSE	CFR	Wed, Oct 1, 2008	59.10	61.05	58.23	61.05
723	NYSE	CFR	Tue, Sep 30, 2008	52.80	60.00	51.47	60.00
722	NYSE	CFR	Mon, Sep 29, 2008	54.93	57.71	51.80	51.80
721	NYSE	CFR	Fri, Sep 26, 2008	55.60	58.78	55.16	57.70
720	NYSE	CFR	Thu, Sep 25, 2008	56.51	56.98	55.84	56.41
719	NYSE	CFR	Wed, Sep 24, 2008	55.75	57.64	55.15	55.65
718	NYSE	CFR	Tue, Sep 23, 2008	55.12	58.00	54.50	54.90
717	NYSE	CFR	Mon, Sep 22, 2008	61.94	61.94	55.00	55.00
716	NYSE	CFR	Fri, Sep 19, 2008	61.99	73.00	60.68	62.75
715	NYSE	CFR	Thu, Sep 18, 2008	57.45	60.52	56.74	59.85
714	NYSE	CFR	Wed, Sep 17, 2008	57.77	59.00	56.16	56.81
713	NYSE	CFR	Tue, Sep 16, 2008	55.35	58.66	54.51	58.63
712	NYSE	CFR	Mon, Sep 15, 2008	56.61	58.26	55.40	55.55
711	NYSE	CFR	Fri, Sep 12, 2008	56.39	58.47	56.30	57.90
710	NYSE	CFR	Thu, Sep 11, 2008	55.44	57.13	54.35	56.94
709	NYSE	CFR	Wed, Sep 10, 2008	57.19	57.34	54.97	56.37
708	NYSE	CFR	Tue, Sep 9, 2008	58.25	58.56	56.46	56.46
707	NYSE	CFR	Mon, Sep 8, 2008	58.83	58.85	56.22	58.28
706	NYSE	CFR	Fri, Sep 5, 2008	54.41	57.03	54.01	57.03
705	NYSE	CFR	Thu, Sep 4, 2008	56.52	56.76	55.00	55.00
704	NYSE	CFR	Wed, Sep 3, 2008	56.04	57.16	55.52	56.79
703	NYSE	CFR	Tue, Sep 2, 2008	57.25	57.25	55.50	56.24
702	NYSE	CFR	Fri, Aug 29, 2008	55.38	56.03	55.03	55.68
701	NYSE	CFR	Thu, Aug 28, 2008	54.53	55.99	54.06	55.99
700	NYSE	CFR	Wed, Aug 27, 2008	54.30	54.83	53.65	54.34
699	NYSE	CFR	Tue, Aug 26, 2008	54.30	54.60	53.38	54.44
698	NYSE	CFR	Mon, Aug 25, 2008	54.15	54.82	53.97	54.12
697	NYSE	CFR	Fri, Aug 22, 2008	53.80	55.05	53.23	54.71
696	NYSE	CFR	Thu, Aug 21, 2008	52.93	53.54	52.39	53.39
695	NYSE	CFR	Wed, Aug 20, 2008	53.95	53.95	52.07	53.41
694	NYSE	CFR	Tue, Aug 19, 2008	54.27	54.70	53.07	53.61
693	NYSE	CFR	Mon, Aug 18, 2008	56.01	56.16	54.51	54.89
692	NYSE	CFR	Fri, Aug 15, 2008	56.12	57.33	55.07	55.89
691	NYSE	CFR	Thu, Aug 14, 2008	53.69	55.33	53.64	55.29
690	NYSE	CFR	Wed, Aug 13, 2008	55.32	55.45	53.28	53.82
689	NYSE	CFR	Tue, Aug 12, 2008	57.56	57.81	55.19	55.51
688	NYSE	CFR	Mon, Aug 11, 2008	55.76	58.19	55.19	57.91
687	NYSE	CFR	Fri, Aug 8, 2008	53.66	55.84	53.55	55.47
686	NYSE	CFR	Thu, Aug 7, 2008	55.40	56.60	53.45	53.66
685	NYSE	CFR	Wed, Aug 6, 2008	54.86	56.57	53.46	56.40
684	NYSE	CFR	Tue, Aug 5, 2008	53.34	55.09	52.84	55.09
683	NYSE	CFR	Mon, Aug 4, 2008	52.19	53.36	51.53	52.77
682	NYSE	CFR	Fri, Aug 1, 2008	53.03	53.05	51.65	52.66
681	NYSE	CFR	Thu, Jul 31, 2008	52.47	53.73	52.24	52.74
680	NYSE	CFR	Wed, Jul 30, 2008	54.61	55.63	52.06	53.07
679	NYSE	CFR	Tue, Jul 29, 2008	50.38	54.22	50.38	54.22
678	NYSE	CFR	Mon, Jul 28, 2008	50.86	51.62	49.85	50.17
677	NYSE	CFR	Fri, Jul 25, 2008	52.16	52.61	50.51	51.11
676	NYSE	CFR	Thu, Jul 24, 2008	53.15	54.22	51.24	51.56
675	NYSE	CFR	Wed, Jul 23, 2008	51.15	55.10	51.15	53.34
674	NYSE	CFR	Tue, Jul 22, 2008	50.85	54.01	49.50	53.88
673	NYSE	CFR	Mon, Jul 21, 2008	53.11	53.27	51.14	51.39
672	NYSE	CFR	Fri, Jul 18, 2008	52.22	52.81	51.25	52.52
671	NYSE	CFR	Thu, Jul 17, 2008	51.43	53.04	49.73	52.65
670	NYSE	CFR	Wed, Jul 16, 2008	45.96	51.28	45.96	51.28
669	NYSE	CFR	Tue, Jul 15, 2008	45.25	47.66	44.42	45.79
668	NYSE	CFR	Mon, Jul 14, 2008	49.00	49.39	46.21	46.37
667	NYSE	CFR	Fri, Jul 11, 2008	47.80	49.22	47.42	48.55
666	NYSE	CFR	Thu, Jul 10, 2008	47.97	49.38	47.47	48.55
665	NYSE	CFR	Wed, Jul 9, 2008	50.82	51.23	47.78	47.89
664	NYSE	CFR	Tue, Jul 8, 2008	47.53	50.45	46.97	50.39
663	NYSE	CFR	Mon, Jul 7, 2008	48.90	49.17	46.26	47.52
662	NYSE	CFR	Thu, Jul 3, 2008	49.45	49.93	48.25	48.57
661	NYSE	CFR	Wed, Jul 2, 2008	50.81	51.92	49.26	49.26
660	NYSE	CFR	Tue, Jul 1, 2008	49.41	50.95	48.99	50.80
659	NYSE	CFR	Mon, Jun 30, 2008	51.28	51.48	49.75	49.85
658	NYSE	CFR	Fri, Jun 27, 2008	51.80	52.43	51.29	51.47
657	NYSE	CFR	Thu, Jun 26, 2008	51.50	52.80	50.43	51.87
656	NYSE	CFR	Wed, Jun 25, 2008	51.55	53.92	51.51	51.86
655	NYSE	CFR	Tue, Jun 24, 2008	51.42	52.82	51.06	51.48
654	NYSE	CFR	Mon, Jun 23, 2008	53.31	53.31	51.64	51.82
653	NYSE	CFR	Fri, Jun 20, 2008	52.37	54.14	52.09	53.17
652	NYSE	CFR	Thu, Jun 19, 2008	51.39	52.74	50.69	52.72
651	NYSE	CFR	Wed, Jun 18, 2008	51.63	52.19	50.40	51.45
650	NYSE	CFR	Tue, Jun 17, 2008	53.62	53.83	52.08	52.26
649	NYSE	CFR	Mon, Jun 16, 2008	51.89	53.55	51.58	53.34
648	NYSE	CFR	Fri, Jun 13, 2008	53.10	53.10	50.64	52.04
647	NYSE	CFR	Thu, Jun 12, 2008	53.07	54.44	51.97	52.50
646	NYSE	CFR	Wed, Jun 11, 2008	53.92	54.35	52.57	52.89
645	NYSE	CFR	Tue, Jun 10, 2008	52.91	54.18	52.57	54.00
644	NYSE	CFR	Mon, Jun 9, 2008	53.50	54.17	52.50	53.00
643	NYSE	CFR	Fri, Jun 6, 2008	55.00	55.00	53.48	53.49
642	NYSE	CFR	Thu, Jun 5, 2008	54.85	55.96	54.60	55.76
641	NYSE	CFR	Wed, Jun 4, 2008	55.04	55.45	54.32	54.70
640	NYSE	CFR	Tue, Jun 3, 2008	55.37	55.47	54.50	55.10
639	NYSE	CFR	Mon, Jun 2, 2008	55.76	55.98	54.66	55.32
638	NYSE	CFR	Fri, May 30, 2008	56.34	56.34	55.53	55.90
637	NYSE	CFR	Thu, May 29, 2008	55.33	56.51	54.99	56.01
636	NYSE	CFR	Wed, May 28, 2008	55.46	55.95	53.97	55.32
635	NYSE	CFR	Tue, May 27, 2008	55.19	56.44	55.19	55.58
634	NYSE	CFR	Fri, May 23, 2008	55.82	56.01	55.31	55.32
633	NYSE	CFR	Thu, May 22, 2008	56.10	56.89	55.80	56.11
632	NYSE	CFR	Wed, May 21, 2008	56.67	57.29	56.15	56.21
631	NYSE	CFR	Tue, May 20, 2008	57.00	57.07	56.42	56.68
630	NYSE	CFR	Mon, May 19, 2008	57.38	58.21	56.97	57.01
629	NYSE	CFR	Fri, May 16, 2008	58.62	58.78	56.88	57.48
628	NYSE	CFR	Thu, May 15, 2008	57.80	58.53	57.38	58.53
627	NYSE	CFR	Wed, May 14, 2008	57.87	58.30	57.49	57.67
626	NYSE	CFR	Tue, May 13, 2008	58.02	58.26	57.39	57.49
625	NYSE	CFR	Mon, May 12, 2008	56.41	57.86	56.30	57.79
624	NYSE	CFR	Fri, May 9, 2008	55.98	57.52	55.56	56.14
623	NYSE	CFR	Thu, May 8, 2008	56.31	57.07	55.59	56.53
622	NYSE	CFR	Wed, May 7, 2008	57.73	57.92	55.67	55.67
621	NYSE	CFR	Tue, May 6, 2008	56.50	57.88	56.00	57.83
620	NYSE	CFR	Mon, May 5, 2008	56.59	57.49	56.59	56.83
619	NYSE	CFR	Fri, May 2, 2008	57.92	58.73	57.00	57.32
618	NYSE	CFR	Thu, May 1, 2008	55.61	58.00	55.23	57.72
617	NYSE	CFR	Wed, Apr 30, 2008	56.00	56.51	55.53	55.82
616	NYSE	CFR	Tue, Apr 29, 2008	56.49	56.52	55.74	56.09
615	NYSE	CFR	Mon, Apr 28, 2008	56.10	56.60	55.32	56.44
614	NYSE	CFR	Fri, Apr 25, 2008	55.34	56.01	54.35	55.96
613	NYSE	CFR	Thu, Apr 24, 2008	53.15	55.13	52.65	54.98
612	NYSE	CFR	Wed, Apr 23, 2008	53.45	53.47	52.40	53.27
611	NYSE	CFR	Tue, Apr 22, 2008	53.65	53.86	52.90	53.03
610	NYSE	CFR	Mon, Apr 21, 2008	54.58	54.91	53.61	53.68
609	NYSE	CFR	Fri, Apr 18, 2008	55.74	56.09	54.78	54.90
608	NYSE	CFR	Thu, Apr 17, 2008	54.10	55.43	53.77	55.05
607	NYSE	CFR	Wed, Apr 16, 2008	52.59	54.35	52.59	54.35
606	NYSE	CFR	Tue, Apr 15, 2008	51.86	52.21	51.17	52.08
605	NYSE	CFR	Mon, Apr 14, 2008	52.77	52.77	51.01	51.10
604	NYSE	CFR	Fri, Apr 11, 2008	52.71	53.40	52.54	52.64
603	NYSE	CFR	Thu, Apr 10, 2008	54.03	54.29	52.88	53.35
602	NYSE	CFR	Wed, Apr 9, 2008	54.57	54.65	53.51	54.01
601	NYSE	CFR	Tue, Apr 8, 2008	53.87	54.46	52.87	54.33
600	NYSE	CFR	Mon, Apr 7, 2008	54.28	54.80	53.45	54.05
599	NYSE	CFR	Fri, Apr 4, 2008	54.84	54.84	53.54	53.88
598	NYSE	CFR	Thu, Apr 3, 2008	54.98	55.04	54.15	54.67
597	NYSE	CFR	Wed, Apr 2, 2008	55.04	55.75	53.68	55.25
596	NYSE	CFR	Tue, Apr 1, 2008	53.83	55.11	53.83	55.11
595	NYSE	CFR	Mon, Mar 31, 2008	51.88	53.89	51.88	53.04
594	NYSE	CFR	Fri, Mar 28, 2008	53.45	53.59	51.85	52.00
593	NYSE	CFR	Thu, Mar 27, 2008	53.99	54.40	52.86	53.14
592	NYSE	CFR	Wed, Mar 26, 2008	55.34	55.34	53.66	53.72
591	NYSE	CFR	Tue, Mar 25, 2008	54.89	56.35	54.28	55.55
590	NYSE	CFR	Mon, Mar 24, 2008	54.83	56.25	54.69	55.03
589	NYSE	CFR	Thu, Mar 20, 2008	51.78	54.86	51.68	54.86
588	NYSE	CFR	Wed, Mar 19, 2008	52.13	53.14	51.68	51.68
587	NYSE	CFR	Tue, Mar 18, 2008	51.39	53.09	50.17	52.19
586	NYSE	CFR	Mon, Mar 17, 2008	49.29	51.07	48.98	50.44
585	NYSE	CFR	Fri, Mar 14, 2008	51.93	52.18	49.90	50.46
584	NYSE	CFR	Thu, Mar 13, 2008	49.64	51.84	49.11	51.63
583	NYSE	CFR	Wed, Mar 12, 2008	51.89	53.07	50.50	50.53
582	NYSE	CFR	Tue, Mar 11, 2008	49.89	51.73	48.88	51.73
581	NYSE	CFR	Mon, Mar 10, 2008	49.22	49.70	48.26	48.28
580	NYSE	CFR	Fri, Mar 7, 2008	48.18	49.90	48.18	48.98
579	NYSE	CFR	Thu, Mar 6, 2008	49.82	50.11	48.70	48.70
578	NYSE	CFR	Wed, Mar 5, 2008	51.07	51.81	49.86	50.16
577	NYSE	CFR	Tue, Mar 4, 2008	50.43	50.95	49.55	50.75
576	NYSE	CFR	Mon, Mar 3, 2008	51.12	51.25	50.51	51.04
575	NYSE	CFR	Fri, Feb 29, 2008	52.88	52.88	51.03	51.12
574	NYSE	CFR	Thu, Feb 28, 2008	54.68	54.70	53.53	53.55
573	NYSE	CFR	Wed, Feb 27, 2008	54.79	55.56	54.18	55.09
572	NYSE	CFR	Tue, Feb 26, 2008	54.36	55.53	54.28	55.13
571	NYSE	CFR	Mon, Feb 25, 2008	54.43	54.80	53.06	54.50
570	NYSE	CFR	Fri, Feb 22, 2008	53.50	54.59	52.65	54.57
569	NYSE	CFR	Thu, Feb 21, 2008	54.23	54.49	53.07	53.24
568	NYSE	CFR	Wed, Feb 20, 2008	51.34	54.02	51.34	53.91
567	NYSE	CFR	Tue, Feb 19, 2008	53.52	53.79	51.60	51.68
566	NYSE	CFR	Fri, Feb 15, 2008	52.39	52.90	51.64	52.81
565	NYSE	CFR	Thu, Feb 14, 2008	53.81	53.81	52.18	52.32
564	NYSE	CFR	Wed, Feb 13, 2008	54.02	54.52	52.70	53.89
563	NYSE	CFR	Tue, Feb 12, 2008	54.06	54.36	52.95	53.50
562	NYSE	CFR	Mon, Feb 11, 2008	53.80	54.07	52.74	53.51
561	NYSE	CFR	Fri, Feb 8, 2008	54.81	54.95	53.40	53.85
560	NYSE	CFR	Thu, Feb 7, 2008	53.29	55.62	53.20	54.91
559	NYSE	CFR	Wed, Feb 6, 2008	54.20	54.85	53.28	53.50
558	NYSE	CFR	Tue, Feb 5, 2008	54.17	55.13	53.50	53.99
557	NYSE	CFR	Mon, Feb 4, 2008	55.92	55.97	54.74	55.03
556	NYSE	CFR	Fri, Feb 1, 2008	54.71	55.82	54.17	55.81
555	NYSE	CFR	Thu, Jan 31, 2008	52.25	54.75	51.06	54.32
554	NYSE	CFR	Wed, Jan 30, 2008	53.50	54.45	52.87	52.95
553	NYSE	CFR	Tue, Jan 29, 2008	53.56	53.90	52.05	53.84
552	NYSE	CFR	Mon, Jan 28, 2008	51.58	53.30	50.79	53.17
551	NYSE	CFR	Fri, Jan 25, 2008	52.54	53.13	51.07	51.59
550	NYSE	CFR	Thu, Jan 24, 2008	51.85	53.64	51.12	52.06
549	NYSE	CFR	Wed, Jan 23, 2008	47.25	52.41	45.92	52.21
548	NYSE	CFR	Tue, Jan 22, 2008	44.00	48.53	42.90	47.17
547	NYSE	CFR	Fri, Jan 18, 2008	46.11	46.60	44.88	45.38
546	NYSE	CFR	Thu, Jan 17, 2008	48.02	48.02	45.76	45.83
545	NYSE	CFR	Wed, Jan 16, 2008	46.68	48.88	46.68	47.92
544	NYSE	CFR	Tue, Jan 15, 2008	46.61	47.37	45.57	46.96
543	NYSE	CFR	Mon, Jan 14, 2008	47.64	47.64	46.42	47.05
542	NYSE	CFR	Fri, Jan 11, 2008	47.22	48.02	46.56	47.22
541	NYSE	CFR	Thu, Jan 10, 2008	46.62	48.43	45.75	47.62
540	NYSE	CFR	Wed, Jan 9, 2008	46.74	47.30	45.18	46.87
539	NYSE	CFR	Tue, Jan 8, 2008	48.47	48.69	46.62	46.70
538	NYSE	CFR	Mon, Jan 7, 2008	47.29	48.94	46.94	48.24
537	NYSE	CFR	Fri, Jan 4, 2008	47.91	48.00	46.65	46.99
536	NYSE	CFR	Thu, Jan 3, 2008	49.10	49.42	48.42	48.47
535	NYSE	CFR	Wed, Jan 2, 2008	51.15	51.15	48.52	49.11
534	NYSE	CFR	Mon, Dec 31, 2007	50.32	51.33	50.00	50.66
533	NYSE	CFR	Fri, Dec 28, 2007	50.92	51.17	50.12	50.22
532	NYSE	CFR	Thu, Dec 27, 2007	51.82	51.82	50.39	50.54
531	NYSE	CFR	Wed, Dec 26, 2007	51.97	51.97	51.17	51.47
530	NYSE	CFR	Mon, Dec 24, 2007	51.78	52.12	51.42	51.94
529	NYSE	CFR	Fri, Dec 21, 2007	51.35	51.50	50.48	51.38
528	NYSE	CFR	Thu, Dec 20, 2007	51.10	51.10	49.91	50.86
527	NYSE	CFR	Wed, Dec 19, 2007	50.90	51.37	50.18	50.62
526	NYSE	CFR	Tue, Dec 18, 2007	50.51	51.34	50.00	50.83
525	NYSE	CFR	Mon, Dec 17, 2007	49.68	50.94	49.33	50.15
524	NYSE	CFR	Fri, Dec 14, 2007	50.52	50.98	49.83	49.83
523	NYSE	CFR	Thu, Dec 13, 2007	50.13	50.76	49.50	50.76
522	NYSE	CFR	Wed, Dec 12, 2007	51.66	52.47	49.85	50.44
521	NYSE	CFR	Tue, Dec 11, 2007	53.90	53.90	50.59	50.59
520	NYSE	CFR	Mon, Dec 10, 2007	53.62	54.00	53.02	53.88
519	NYSE	CFR	Fri, Dec 7, 2007	53.81	54.00	52.98	53.26
518	NYSE	CFR	Thu, Dec 6, 2007	53.00	53.98	52.82	53.94
517	NYSE	CFR	Wed, Dec 5, 2007	52.64	53.00	52.04	52.90
516	NYSE	CFR	Tue, Dec 4, 2007	52.25	52.48	51.57	52.09
515	NYSE	CFR	Mon, Dec 3, 2007	51.93	53.23	51.93	52.53
514	NYSE	CFR	Fri, Nov 30, 2007	52.38	53.24	52.09	52.61
513	NYSE	CFR	Thu, Nov 29, 2007	52.10	52.28	51.41	51.75
512	NYSE	CFR	Wed, Nov 28, 2007	50.17	52.51	50.17	52.39
511	NYSE	CFR	Tue, Nov 27, 2007	49.09	50.60	49.09	50.17
510	NYSE	CFR	Mon, Nov 26, 2007	51.06	51.06	48.96	48.96
509	NYSE	CFR	Fri, Nov 23, 2007	50.17	51.61	50.17	50.98
508	NYSE	CFR	Wed, Nov 21, 2007	50.15	50.75	49.31	49.69
507	NYSE	CFR	Tue, Nov 20, 2007	50.26	50.89	49.21	50.40
506	NYSE	CFR	Mon, Nov 19, 2007	50.68	51.00	49.54	50.26
505	NYSE	CFR	Fri, Nov 16, 2007	51.13	51.25	49.87	50.95
504	NYSE	CFR	Thu, Nov 15, 2007	51.83	52.07	50.55	50.86
503	NYSE	CFR	Wed, Nov 14, 2007	53.22	53.77	51.88	52.00
502	NYSE	CFR	Tue, Nov 13, 2007	51.65	53.15	51.25	53.04
501	NYSE	CFR	Mon, Nov 12, 2007	51.05	52.44	50.95	51.20
500	NYSE	CFR	Fri, Nov 9, 2007	50.00	51.77	49.12	51.07
499	NYSE	CFR	Thu, Nov 8, 2007	49.71	50.68	49.01	50.50
498	NYSE	CFR	Wed, Nov 7, 2007	50.55	51.00	49.21	49.29
497	NYSE	CFR	Tue, Nov 6, 2007	49.73	51.67	49.73	51.61
496	NYSE	CFR	Mon, Nov 5, 2007	49.72	50.43	48.72	49.98
495	NYSE	CFR	Fri, Nov 2, 2007	51.39	51.59	49.52	49.99
494	NYSE	CFR	Thu, Nov 1, 2007	52.50	52.51	51.06	51.28
493	NYSE	CFR	Wed, Oct 31, 2007	52.65	53.18	52.09	53.18
492	NYSE	CFR	Tue, Oct 30, 2007	52.51	53.02	52.12	52.38
491	NYSE	CFR	Mon, Oct 29, 2007	53.20	53.35	52.09	52.62
490	NYSE	CFR	Fri, Oct 26, 2007	52.50	53.30	52.13	53.09
489	NYSE	CFR	Thu, Oct 25, 2007	50.85	52.14	50.74	51.93
488	NYSE	CFR	Wed, Oct 24, 2007	49.41	50.69	48.66	50.50
487	NYSE	CFR	Tue, Oct 23, 2007	49.15	49.31	48.45	48.86
486	NYSE	CFR	Mon, Oct 22, 2007	48.10	49.22	47.55	48.85
485	NYSE	CFR	Fri, Oct 19, 2007	48.80	48.88	48.08	48.10
484	NYSE	CFR	Thu, Oct 18, 2007	48.53	49.29	48.41	49.00
483	NYSE	CFR	Wed, Oct 17, 2007	49.70	49.99	48.70	49.17
482	NYSE	CFR	Tue, Oct 16, 2007	50.38	50.47	49.04	49.45
481	NYSE	CFR	Mon, Oct 15, 2007	50.00	50.61	49.55	50.24
480	NYSE	CFR	Fri, Oct 12, 2007	50.90	51.08	50.25	50.34
479	NYSE	CFR	Thu, Oct 11, 2007	50.98	51.15	50.44	50.94
478	NYSE	CFR	Wed, Oct 10, 2007	51.22	51.34	50.67	50.80
477	NYSE	CFR	Tue, Oct 9, 2007	51.75	51.80	51.04	51.41
476	NYSE	CFR	Mon, Oct 8, 2007	52.38	52.38	51.57	51.69
475	NYSE	CFR	Fri, Oct 5, 2007	51.70	52.42	51.51	52.28
474	NYSE	CFR	Thu, Oct 4, 2007	51.13	51.50	50.99	51.14
473	NYSE	CFR	Wed, Oct 3, 2007	50.58	51.13	50.42	50.84
472	NYSE	CFR	Tue, Oct 2, 2007	50.62	51.04	50.41	50.92
471	NYSE	CFR	Mon, Oct 1, 2007	50.06	50.97	49.92	50.73
470	NYSE	CFR	Fri, Sep 28, 2007	51.47	51.50	49.57	50.12
469	NYSE	CFR	Thu, Sep 27, 2007	49.90	50.39	49.79	50.07
468	NYSE	CFR	Wed, Sep 26, 2007	49.50	50.28	49.17	49.90
467	NYSE	CFR	Tue, Sep 25, 2007	49.49	50.29	49.00	49.45
466	NYSE	CFR	Mon, Sep 24, 2007	49.89	50.25	49.40	49.62
465	NYSE	CFR	Fri, Sep 21, 2007	50.28	50.28	49.25	49.69
464	NYSE	CFR	Thu, Sep 20, 2007	50.00	50.66	49.70	50.05
463	NYSE	CFR	Wed, Sep 19, 2007	51.60	51.64	50.00	50.07
462	NYSE	CFR	Tue, Sep 18, 2007	51.24	52.55	50.72	52.00
461	NYSE	CFR	Mon, Sep 17, 2007	50.89	51.40	50.56	50.99
460	NYSE	CFR	Fri, Sep 14, 2007	49.89	51.07	49.75	51.00
459	NYSE	CFR	Thu, Sep 13, 2007	50.44	50.64	49.91	50.23
458	NYSE	CFR	Wed, Sep 12, 2007	50.20	50.26	49.75	50.06
457	NYSE	CFR	Tue, Sep 11, 2007	50.37	51.10	50.07	50.38
456	NYSE	CFR	Mon, Sep 10, 2007	50.59	50.86	49.40	50.24
455	NYSE	CFR	Fri, Sep 7, 2007	51.10	51.10	50.31	50.47
454	NYSE	CFR	Thu, Sep 6, 2007	51.80	52.07	51.10	51.74
453	NYSE	CFR	Wed, Sep 5, 2007	52.15	52.19	51.30	51.74
452	NYSE	CFR	Tue, Sep 4, 2007	51.62	52.54	51.29	52.39
451	NYSE	CFR	Fri, Aug 31, 2007	51.71	51.97	50.77	51.58
450	NYSE	CFR	Thu, Aug 30, 2007	51.09	51.66	50.76	50.94
449	NYSE	CFR	Wed, Aug 29, 2007	51.07	51.73	50.33	51.71
448	NYSE	CFR	Tue, Aug 28, 2007	51.20	51.40	50.90	50.93
447	NYSE	CFR	Mon, Aug 27, 2007	52.17	52.17	51.58	51.67
446	NYSE	CFR	Fri, Aug 24, 2007	52.04	52.27	51.31	52.17
445	NYSE	CFR	Thu, Aug 23, 2007	53.74	53.74	51.74	52.17
444	NYSE	CFR	Wed, Aug 22, 2007	54.36	55.00	53.81	54.07
443	NYSE	CFR	Tue, Aug 21, 2007	52.34	54.02	52.34	53.72
442	NYSE	CFR	Mon, Aug 20, 2007	54.08	54.79	52.27	52.64
441	NYSE	CFR	Fri, Aug 17, 2007	54.35	55.00	53.28	54.06
440	NYSE	CFR	Thu, Aug 16, 2007	49.02	52.84	49.00	52.41
439	NYSE	CFR	Wed, Aug 15, 2007	50.35	51.60	49.18	49.20
438	NYSE	CFR	Tue, Aug 14, 2007	51.70	51.70	50.47	50.60
437	NYSE	CFR	Mon, Aug 13, 2007	51.19	52.06	51.16	51.38
436	NYSE	CFR	Fri, Aug 10, 2007	49.62	51.80	49.62	50.99
435	NYSE	CFR	Thu, Aug 9, 2007	52.51	53.11	50.54	50.80
434	NYSE	CFR	Wed, Aug 8, 2007	52.73	54.71	51.90	53.00
433	NYSE	CFR	Tue, Aug 7, 2007	51.28	53.07	51.16	52.27
432	NYSE	CFR	Mon, Aug 6, 2007	48.93	51.66	48.93	51.61
431	NYSE	CFR	Fri, Aug 3, 2007	50.26	50.38	48.34	48.34
430	NYSE	CFR	Thu, Aug 2, 2007	50.21	51.00	50.14	50.57
429	NYSE	CFR	Wed, Aug 1, 2007	49.61	50.24	48.84	50.00
428	NYSE	CFR	Tue, Jul 31, 2007	50.73	51.10	49.65	49.67
427	NYSE	CFR	Mon, Jul 30, 2007	50.84	51.01	50.10	50.38
426	NYSE	CFR	Fri, Jul 27, 2007	51.20	51.58	50.49	50.75
425	NYSE	CFR	Thu, Jul 26, 2007	53.00	53.00	50.50	51.35
424	NYSE	CFR	Wed, Jul 25, 2007	51.25	51.97	51.00	51.84
423	NYSE	CFR	Tue, Jul 24, 2007	51.69	52.12	50.60	50.87
422	NYSE	CFR	Mon, Jul 23, 2007	52.62	53.29	52.27	52.32
421	NYSE	CFR	Fri, Jul 20, 2007	52.92	53.05	52.02	52.37
420	NYSE	CFR	Thu, Jul 19, 2007	53.40	53.73	52.77	53.08
419	NYSE	CFR	Wed, Jul 18, 2007	53.94	53.94	52.62	53.04
418	NYSE	CFR	Tue, Jul 17, 2007	54.14	54.57	54.09	54.23
417	NYSE	CFR	Mon, Jul 16, 2007	53.74	54.10	53.58	53.98
416	NYSE	CFR	Fri, Jul 13, 2007	53.56	54.85	53.53	53.89
415	NYSE	CFR	Thu, Jul 12, 2007	52.72	53.76	52.50	53.76
414	NYSE	CFR	Wed, Jul 11, 2007	52.38	52.63	52.03	52.43
413	NYSE	CFR	Tue, Jul 10, 2007	53.21	53.28	52.40	52.47
412	NYSE	CFR	Mon, Jul 9, 2007	54.36	54.36	53.28	53.46
411	NYSE	CFR	Fri, Jul 6, 2007	54.43	54.43	53.95	54.36
410	NYSE	CFR	Thu, Jul 5, 2007	54.36	54.40	54.08	54.30
409	NYSE	CFR	Tue, Jul 3, 2007	53.82	54.46	53.82	54.19
408	NYSE	CFR	Mon, Jul 2, 2007	52.94	54.15	52.94	53.79
407	NYSE	CFR	Fri, Jun 29, 2007	53.40	53.83	53.28	53.47
406	NYSE	CFR	Thu, Jun 28, 2007	52.87	53.73	52.50	53.49
405	NYSE	CFR	Wed, Jun 27, 2007	51.90	52.80	51.90	52.77
404	NYSE	CFR	Tue, Jun 26, 2007	52.30	52.50	52.00	52.20
403	NYSE	CFR	Mon, Jun 25, 2007	52.35	52.88	52.06	52.13
402	NYSE	CFR	Fri, Jun 22, 2007	53.18	53.19	52.23	52.23
401	NYSE	CFR	Thu, Jun 21, 2007	53.25	53.55	52.93	53.28
400	NYSE	CFR	Wed, Jun 20, 2007	53.87	54.00	53.34	53.42
399	NYSE	CFR	Tue, Jun 19, 2007	53.63	54.00	53.41	53.87
398	NYSE	CFR	Mon, Jun 18, 2007	53.65	54.00	53.46	53.77
397	NYSE	CFR	Fri, Jun 15, 2007	53.40	53.75	53.28	53.41
396	NYSE	CFR	Thu, Jun 14, 2007	52.98	53.33	52.91	53.15
395	NYSE	CFR	Wed, Jun 13, 2007	52.35	52.89	52.23	52.82
394	NYSE	CFR	Tue, Jun 12, 2007	52.80	53.00	52.28	52.29
393	NYSE	CFR	Mon, Jun 11, 2007	52.80	53.00	52.46	52.90
392	NYSE	CFR	Fri, Jun 8, 2007	52.03	52.96	52.02	52.96
391	NYSE	CFR	Thu, Jun 7, 2007	52.50	52.50	52.03	52.03
390	NYSE	CFR	Wed, Jun 6, 2007	52.70	52.78	52.31	52.60
389	NYSE	CFR	Tue, Jun 5, 2007	53.60	53.66	52.78	52.90
388	NYSE	CFR	Mon, Jun 4, 2007	53.57	53.84	53.47	53.84
387	NYSE	CFR	Fri, Jun 1, 2007	53.25	53.72	53.25	53.72
386	NYSE	CFR	Thu, May 31, 2007	54.32	54.32	52.97	53.17
385	NYSE	CFR	Wed, May 30, 2007	53.27	53.43	52.95	53.43
384	NYSE	CFR	Tue, May 29, 2007	53.74	54.18	53.51	53.68
383	NYSE	CFR	Fri, May 25, 2007	53.51	53.79	53.15	53.69
382	NYSE	CFR	Thu, May 24, 2007	53.57	53.77	53.25	53.43
381	NYSE	CFR	Wed, May 23, 2007	53.85	53.85	53.50	53.57
380	NYSE	CFR	Tue, May 22, 2007	53.64	53.96	53.31	53.72
379	NYSE	CFR	Mon, May 21, 2007	53.01	53.90	52.64	53.57
378	NYSE	CFR	Fri, May 18, 2007	52.57	53.42	52.57	53.00
377	NYSE	CFR	Thu, May 17, 2007	52.11	52.59	52.11	52.50
376	NYSE	CFR	Wed, May 16, 2007	51.97	52.22	51.91	52.21
375	NYSE	CFR	Tue, May 15, 2007	52.31	52.56	51.89	51.91
374	NYSE	CFR	Mon, May 14, 2007	52.28	52.54	52.21	52.25
373	NYSE	CFR	Fri, May 11, 2007	52.32	52.50	51.85	52.28
372	NYSE	CFR	Thu, May 10, 2007	52.40	52.61	52.09	52.23
371	NYSE	CFR	Wed, May 9, 2007	52.24	52.83	52.01	52.62
370	NYSE	CFR	Tue, May 8, 2007	51.76	52.48	51.55	52.34
369	NYSE	CFR	Mon, May 7, 2007	51.55	51.76	51.36	51.76
368	NYSE	CFR	Fri, May 4, 2007	51.75	51.78	51.31	51.50
367	NYSE	CFR	Thu, May 3, 2007	51.71	51.90	51.49	51.60
366	NYSE	CFR	Wed, May 2, 2007	51.50	51.87	51.34	51.67
365	NYSE	CFR	Tue, May 1, 2007	51.17	51.58	50.90	51.50
364	NYSE	CFR	Mon, Apr 30, 2007	52.05	52.18	51.16	51.17
363	NYSE	CFR	Fri, Apr 27, 2007	52.47	52.47	51.97	52.01
362	NYSE	CFR	Thu, Apr 26, 2007	52.30	53.37	52.00	52.55
361	NYSE	CFR	Wed, Apr 25, 2007	53.00	53.00	51.79	52.35
360	NYSE	CFR	Tue, Apr 24, 2007	52.96	53.33	52.77	53.12
359	NYSE	CFR	Mon, Apr 23, 2007	53.00	53.13	52.86	52.96
358	NYSE	CFR	Fri, Apr 20, 2007	53.00	53.08	52.80	53.08
357	NYSE	CFR	Thu, Apr 19, 2007	52.41	52.85	52.05	52.78
356	NYSE	CFR	Wed, Apr 18, 2007	52.67	52.82	52.47	52.66
355	NYSE	CFR	Tue, Apr 17, 2007	52.45	52.88	52.26	52.77
354	NYSE	CFR	Mon, Apr 16, 2007	51.72	52.46	51.72	52.31
353	NYSE	CFR	Fri, Apr 13, 2007	51.00	51.62	50.89	51.50
352	NYSE	CFR	Thu, Apr 12, 2007	50.63	50.95	50.50	50.95
351	NYSE	CFR	Wed, Apr 11, 2007	51.35	51.36	50.49	50.71
350	NYSE	CFR	Tue, Apr 10, 2007	51.31	51.53	51.19	51.36
349	NYSE	CFR	Mon, Apr 9, 2007	51.51	51.57	51.08	51.21
348	NYSE	CFR	Thu, Apr 5, 2007	51.73	51.77	51.48	51.53
347	NYSE	CFR	Wed, Apr 4, 2007	52.28	53.09	51.73	51.78
346	NYSE	CFR	Tue, Apr 3, 2007	52.34	52.76	52.26	52.27
345	NYSE	CFR	Mon, Apr 2, 2007	52.34	52.34	51.89	52.17
344	NYSE	CFR	Fri, Mar 30, 2007	52.80	52.98	52.16	52.33
343	NYSE	CFR	Thu, Mar 29, 2007	52.85	53.24	52.33	52.74
342	NYSE	CFR	Wed, Mar 28, 2007	53.06	53.10	52.55	52.65
341	NYSE	CFR	Tue, Mar 27, 2007	53.45	53.45	53.13	53.13
340	NYSE	CFR	Mon, Mar 26, 2007	53.95	53.95	53.22	53.66
339	NYSE	CFR	Fri, Mar 23, 2007	53.60	53.91	53.53	53.85
338	NYSE	CFR	Thu, Mar 22, 2007	53.69	53.69	53.32	53.55
337	NYSE	CFR	Wed, Mar 21, 2007	52.65	53.57	52.25	53.56
336	NYSE	CFR	Tue, Mar 20, 2007	52.12	52.58	52.07	52.58
335	NYSE	CFR	Mon, Mar 19, 2007	51.95	52.44	51.95	52.37
334	NYSE	CFR	Fri, Mar 16, 2007	52.10	52.40	51.73	51.79
333	NYSE	CFR	Thu, Mar 15, 2007	51.50	52.07	51.38	52.00
332	NYSE	CFR	Wed, Mar 14, 2007	51.93	52.26	51.24	51.61
331	NYSE	CFR	Tue, Mar 13, 2007	52.86	52.86	51.89	51.91
330	NYSE	CFR	Mon, Mar 12, 2007	53.25	53.47	52.99	53.00
329	NYSE	CFR	Fri, Mar 9, 2007	53.69	53.76	53.29	53.45
328	NYSE	CFR	Thu, Mar 8, 2007	53.27	53.64	53.27	53.52
327	NYSE	CFR	Wed, Mar 7, 2007	53.04	53.27	52.82	53.02
326	NYSE	CFR	Tue, Mar 6, 2007	52.39	53.28	52.31	53.04
325	NYSE	CFR	Mon, Mar 5, 2007	53.20	53.46	52.19	52.19
324	NYSE	CFR	Fri, Mar 2, 2007	53.80	53.89	53.37	53.43
323	NYSE	CFR	Thu, Mar 1, 2007	53.88	54.16	53.12	53.80
322	NYSE	CFR	Wed, Feb 28, 2007	54.10	54.59	54.01	54.08
321	NYSE	CFR	Tue, Feb 27, 2007	54.80	54.92	53.86	54.10
320	NYSE	CFR	Mon, Feb 26, 2007	55.80	55.80	55.07	55.31
319	NYSE	CFR	Fri, Feb 23, 2007	55.84	55.92	55.38	55.72
318	NYSE	CFR	Thu, Feb 22, 2007	55.61	56.08	55.47	55.85
317	NYSE	CFR	Wed, Feb 21, 2007	55.10	55.63	54.92	55.57
316	NYSE	CFR	Tue, Feb 20, 2007	55.05	55.37	54.62	55.19
315	NYSE	CFR	Fri, Feb 16, 2007	54.64	55.79	54.58	55.00
314	NYSE	CFR	Thu, Feb 15, 2007	54.60	55.00	54.33	54.60
313	NYSE	CFR	Wed, Feb 14, 2007	54.46	54.91	54.24	54.61
312	NYSE	CFR	Tue, Feb 13, 2007	54.43	54.69	54.15	54.41
311	NYSE	CFR	Mon, Feb 12, 2007	54.26	54.43	54.08	54.23
310	NYSE	CFR	Fri, Feb 9, 2007	54.50	54.63	54.06	54.17
309	NYSE	CFR	Thu, Feb 8, 2007	54.50	54.61	54.26	54.51
308	NYSE	CFR	Wed, Feb 7, 2007	54.26	54.55	54.25	54.49
307	NYSE	CFR	Tue, Feb 6, 2007	54.12	54.37	53.77	54.10
306	NYSE	CFR	Mon, Feb 5, 2007	54.04	54.12	53.69	53.95
305	NYSE	CFR	Fri, Feb 2, 2007	53.80	54.12	53.72	54.05
304	NYSE	CFR	Thu, Feb 1, 2007	53.50	53.68	53.40	53.63
303	NYSE	CFR	Wed, Jan 31, 2007	53.40	53.70	53.11	53.53
302	NYSE	CFR	Tue, Jan 30, 2007	53.13	53.71	53.05	53.57
301	NYSE	CFR	Mon, Jan 29, 2007	53.64	53.78	52.97	53.10
300	NYSE	CFR	Fri, Jan 26, 2007	53.22	53.65	52.97	53.63
299	NYSE	CFR	Thu, Jan 25, 2007	53.80	53.81	53.00	53.12
298	NYSE	CFR	Wed, Jan 24, 2007	54.00	54.30	52.82	53.90
297	NYSE	CFR	Tue, Jan 23, 2007	54.60	54.66	53.99	54.22
296	NYSE	CFR	Mon, Jan 22, 2007	54.46	54.68	53.97	54.60
295	NYSE	CFR	Fri, Jan 19, 2007	54.80	54.99	54.40	54.47
294	NYSE	CFR	Thu, Jan 18, 2007	55.15	55.27	54.64	54.92
293	NYSE	CFR	Wed, Jan 17, 2007	55.30	55.46	55.03	55.19
292	NYSE	CFR	Tue, Jan 16, 2007	56.00	56.20	55.33	55.39
291	NYSE	CFR	Fri, Jan 12, 2007	56.09	56.13	55.76	55.91
290	NYSE	CFR	Thu, Jan 11, 2007	55.71	56.34	55.62	55.98
289	NYSE	CFR	Wed, Jan 10, 2007	55.60	55.77	55.33	55.58
288	NYSE	CFR	Tue, Jan 9, 2007	56.15	56.20	55.23	55.76
287	NYSE	CFR	Mon, Jan 8, 2007	56.00	56.19	55.67	56.05
286	NYSE	CFR	Fri, Jan 5, 2007	56.75	56.75	56.03	56.08
285	NYSE	CFR	Thu, Jan 4, 2007	56.75	57.05	56.11	56.84
284	NYSE	CFR	Wed, Jan 3, 2007	55.90	56.82	55.90	56.82
283	NYSE	CFR	Fri, Dec 29, 2006	56.20	56.40	55.68	55.82
282	NYSE	CFR	Thu, Dec 28, 2006	56.56	56.85	56.25	56.30
281	NYSE	CFR	Wed, Dec 27, 2006	55.93	56.61	55.93	56.60
280	NYSE	CFR	Tue, Dec 26, 2006	55.15	56.01	55.15	55.92
279	NYSE	CFR	Fri, Dec 22, 2006	55.37	55.44	55.15	55.15
278	NYSE	CFR	Thu, Dec 21, 2006	55.37	55.79	55.20	55.37
277	NYSE	CFR	Wed, Dec 20, 2006	55.35	55.51	55.23	55.31
276	NYSE	CFR	Tue, Dec 19, 2006	55.36	55.49	55.11	55.35
275	NYSE	CFR	Mon, Dec 18, 2006	55.94	56.13	55.25	55.36
274	NYSE	CFR	Fri, Dec 15, 2006	55.66	55.96	55.66	55.84
273	NYSE	CFR	Thu, Dec 14, 2006	55.25	55.87	55.15	55.60
272	NYSE	CFR	Wed, Dec 13, 2006	55.50	55.55	55.12	55.30
271	NYSE	CFR	Tue, Dec 12, 2006	55.66	55.68	55.17	55.35
270	NYSE	CFR	Mon, Dec 11, 2006	55.47	55.71	55.38	55.66
269	NYSE	CFR	Fri, Dec 8, 2006	55.50	55.50	55.01	55.43
268	NYSE	CFR	Thu, Dec 7, 2006	55.21	55.44	54.92	55.07
267	NYSE	CFR	Wed, Dec 6, 2006	55.34	55.46	55.05	55.22
266	NYSE	CFR	Tue, Dec 5, 2006	55.36	55.56	55.05	55.41
265	NYSE	CFR	Mon, Dec 4, 2006	54.46	55.26	54.46	55.14
264	NYSE	CFR	Fri, Dec 1, 2006	54.50	54.56	53.71	54.29
263	NYSE	CFR	Thu, Nov 30, 2006	54.47	54.53	54.07	54.50
262	NYSE	CFR	Wed, Nov 29, 2006	54.05	54.61	53.94	54.49
261	NYSE	CFR	Tue, Nov 28, 2006	54.47	54.67	53.93	54.14
260	NYSE	CFR	Mon, Nov 27, 2006	55.50	55.50	54.63	54.66
259	NYSE	CFR	Fri, Nov 24, 2006	55.49	55.55	55.24	55.48
258	NYSE	CFR	Wed, Nov 22, 2006	55.36	55.61	55.14	55.59
257	NYSE	CFR	Tue, Nov 21, 2006	55.48	55.49	55.05	55.36
256	NYSE	CFR	Mon, Nov 20, 2006	55.35	55.62	55.23	55.50
255	NYSE	CFR	Fri, Nov 17, 2006	55.11	55.67	55.07	55.46
254	NYSE	CFR	Thu, Nov 16, 2006	54.34	54.91	54.23	54.67
253	NYSE	CFR	Wed, Nov 15, 2006	54.30	54.37	54.02	54.15
252	NYSE	CFR	Tue, Nov 14, 2006	53.76	54.23	53.40	54.20
251	NYSE	CFR	Mon, Nov 13, 2006	53.35	53.79	53.29	53.58
250	NYSE	CFR	Fri, Nov 10, 2006	53.64	53.90	53.20	53.42
249	NYSE	CFR	Thu, Nov 9, 2006	53.85	53.85	53.55	53.71
248	NYSE	CFR	Wed, Nov 8, 2006	53.65	54.05	53.65	53.89
247	NYSE	CFR	Tue, Nov 7, 2006	54.00	54.49	53.74	53.83
246	NYSE	CFR	Mon, Nov 6, 2006	53.82	54.32	53.81	54.01
245	NYSE	CFR	Fri, Nov 3, 2006	53.55	53.81	53.50	53.81
244	NYSE	CFR	Thu, Nov 2, 2006	53.78	53.79	53.09	53.32
243	NYSE	CFR	Wed, Nov 1, 2006	54.34	54.39	53.80	53.80
242	NYSE	CFR	Tue, Oct 31, 2006	54.41	54.66	53.70	54.16
241	NYSE	CFR	Mon, Oct 30, 2006	54.35	54.84	54.16	54.39
240	NYSE	CFR	Fri, Oct 27, 2006	55.07	55.07	54.47	54.53
239	NYSE	CFR	Thu, Oct 26, 2006	56.50	56.51	54.53	55.16
238	NYSE	CFR	Wed, Oct 25, 2006	57.88	57.88	56.49	56.51
237	NYSE	CFR	Tue, Oct 24, 2006	57.97	57.99	57.66	57.88
236	NYSE	CFR	Mon, Oct 23, 2006	57.50	58.13	57.50	58.07
235	NYSE	CFR	Fri, Oct 20, 2006	57.94	57.97	57.42	57.65
234	NYSE	CFR	Thu, Oct 19, 2006	58.24	58.30	57.73	57.89
233	NYSE	CFR	Wed, Oct 18, 2006	58.38	58.50	58.17	58.36
232	NYSE	CFR	Tue, Oct 17, 2006	58.10	58.23	57.57	58.13
231	NYSE	CFR	Mon, Oct 16, 2006	58.35	58.40	57.95	58.12
230	NYSE	CFR	Fri, Oct 13, 2006	57.73	58.30	57.73	58.24
229	NYSE	CFR	Thu, Oct 12, 2006	57.84	58.00	57.78	57.78
228	NYSE	CFR	Wed, Oct 11, 2006	57.70	57.90	57.39	57.74
227	NYSE	CFR	Tue, Oct 10, 2006	57.82	58.08	57.66	57.84
226	NYSE	CFR	Mon, Oct 9, 2006	57.61	57.91	57.57	57.87
225	NYSE	CFR	Fri, Oct 6, 2006	58.60	58.63	57.85	57.86
224	NYSE	CFR	Thu, Oct 5, 2006	58.27	58.67	58.24	58.60
223	NYSE	CFR	Wed, Oct 4, 2006	57.63	58.51	57.33	58.41
222	NYSE	CFR	Tue, Oct 3, 2006	57.56	58.00	57.45	57.73
221	NYSE	CFR	Mon, Oct 2, 2006	57.83	57.83	57.15	57.56
220	NYSE	CFR	Fri, Sep 29, 2006	58.18	58.65	57.82	57.82
219	NYSE	CFR	Thu, Sep 28, 2006	58.56	58.72	58.22	58.38
218	NYSE	CFR	Wed, Sep 27, 2006	58.41	58.85	58.37	58.58
217	NYSE	CFR	Tue, Sep 26, 2006	58.25	58.54	58.12	58.53
216	NYSE	CFR	Mon, Sep 25, 2006	57.68	58.29	57.44	58.29
215	NYSE	CFR	Fri, Sep 22, 2006	57.70	57.72	57.26	57.53
214	NYSE	CFR	Thu, Sep 21, 2006	58.39	58.42	57.71	57.75
213	NYSE	CFR	Wed, Sep 20, 2006	58.00	58.50	57.98	58.29
212	NYSE	CFR	Tue, Sep 19, 2006	58.37	58.43	57.45	57.80
211	NYSE	CFR	Mon, Sep 18, 2006	58.96	58.96	58.23	58.42
210	NYSE	CFR	Fri, Sep 15, 2006	59.20	59.32	58.73	58.96
209	NYSE	CFR	Thu, Sep 14, 2006	58.85	59.17	58.81	59.00
208	NYSE	CFR	Wed, Sep 13, 2006	58.95	59.09	58.70	58.95
207	NYSE	CFR	Tue, Sep 12, 2006	58.93	59.00	58.62	58.88
206	NYSE	CFR	Mon, Sep 11, 2006	58.00	58.78	57.82	58.78
205	NYSE	CFR	Fri, Sep 8, 2006	57.97	58.18	57.78	58.08
204	NYSE	CFR	Thu, Sep 7, 2006	58.60	58.73	57.94	57.98
203	NYSE	CFR	Wed, Sep 6, 2006	59.30	59.30	58.62	58.68
202	NYSE	CFR	Tue, Sep 5, 2006	58.88	59.55	58.81	59.44
201	NYSE	CFR	Fri, Sep 1, 2006	59.11	59.11	58.75	58.88
200	NYSE	CFR	Thu, Aug 31, 2006	59.77	59.81	58.78	58.96
199	NYSE	CFR	Wed, Aug 30, 2006	58.85	59.13	58.77	58.91
198	NYSE	CFR	Tue, Aug 29, 2006	59.15	59.15	58.65	59.02
197	NYSE	CFR	Mon, Aug 28, 2006	58.57	59.09	58.57	59.09
196	NYSE	CFR	Fri, Aug 25, 2006	58.52	58.81	58.26	58.64
195	NYSE	CFR	Thu, Aug 24, 2006	58.63	58.71	58.29	58.67
194	NYSE	CFR	Wed, Aug 23, 2006	58.84	58.84	58.10	58.48
193	NYSE	CFR	Tue, Aug 22, 2006	58.75	58.88	58.56	58.74
192	NYSE	CFR	Mon, Aug 21, 2006	58.60	58.83	58.47	58.66
191	NYSE	CFR	Fri, Aug 18, 2006	58.75	58.94	58.58	58.84
190	NYSE	CFR	Thu, Aug 17, 2006	58.80	59.03	58.60	58.79
189	NYSE	CFR	Wed, Aug 16, 2006	58.71	58.99	58.35	58.90
188	NYSE	CFR	Tue, Aug 15, 2006	57.56	58.48	57.56	58.46
187	NYSE	CFR	Mon, Aug 14, 2006	57.45	57.93	57.20	57.31
186	NYSE	CFR	Fri, Aug 11, 2006	57.25	57.32	56.72	57.20
185	NYSE	CFR	Thu, Aug 10, 2006	57.04	57.39	56.80	57.24
184	NYSE	CFR	Wed, Aug 9, 2006	58.16	58.50	57.14	57.16
183	NYSE	CFR	Tue, Aug 8, 2006	58.47	58.75	57.87	58.06
182	NYSE	CFR	Mon, Aug 7, 2006	58.80	58.84	58.25	58.37
181	NYSE	CFR	Fri, Aug 4, 2006	58.80	59.48	58.67	58.95
180	NYSE	CFR	Thu, Aug 3, 2006	58.66	59.05	58.38	58.76
179	NYSE	CFR	Wed, Aug 2, 2006	58.55	59.02	58.41	58.73
178	NYSE	CFR	Tue, Aug 1, 2006	58.62	58.62	58.05	58.45
177	NYSE	CFR	Mon, Jul 31, 2006	59.20	59.20	58.29	58.72
176	NYSE	CFR	Fri, Jul 28, 2006	58.68	59.34	58.68	59.27
175	NYSE	CFR	Thu, Jul 27, 2006	58.68	59.25	58.36	58.47
174	NYSE	CFR	Wed, Jul 26, 2006	57.69	58.96	57.54	58.43
173	NYSE	CFR	Tue, Jul 25, 2006	57.90	58.31	57.57	57.69
172	NYSE	CFR	Mon, Jul 24, 2006	57.24	58.00	57.24	57.95
171	NYSE	CFR	Fri, Jul 21, 2006	56.91	57.92	56.55	57.14
170	NYSE	CFR	Thu, Jul 20, 2006	57.66	57.90	56.89	56.91
169	NYSE	CFR	Wed, Jul 19, 2006	56.90	57.84	56.82	57.74
168	NYSE	CFR	Tue, Jul 18, 2006	56.24	56.92	56.10	56.84
167	NYSE	CFR	Mon, Jul 17, 2006	56.16	56.50	55.94	56.23
166	NYSE	CFR	Fri, Jul 14, 2006	56.09	56.50	56.02	56.31
165	NYSE	CFR	Thu, Jul 13, 2006	56.44	56.44	55.95	56.05
164	NYSE	CFR	Wed, Jul 12, 2006	57.01	57.12	56.35	56.45
163	NYSE	CFR	Tue, Jul 11, 2006	56.44	57.17	56.30	57.11
162	NYSE	CFR	Mon, Jul 10, 2006	56.28	56.86	56.25	56.44
161	NYSE	CFR	Fri, Jul 7, 2006	56.05	56.44	55.91	56.26
160	NYSE	CFR	Thu, Jul 6, 2006	55.56	56.16	55.52	56.15
159	NYSE	CFR	Wed, Jul 5, 2006	55.70	55.70	54.48	55.56
158	NYSE	CFR	Mon, Jul 3, 2006	57.30	57.30	55.36	55.70
157	NYSE	CFR	Fri, Jun 30, 2006	57.19	57.58	57.11	57.30
156	NYSE	CFR	Thu, Jun 29, 2006	56.22	57.18	56.16	57.18
155	NYSE	CFR	Wed, Jun 28, 2006	56.22	56.37	55.65	56.18
154	NYSE	CFR	Tue, Jun 27, 2006	56.18	56.33	55.86	55.98
153	NYSE	CFR	Mon, Jun 26, 2006	55.45	56.18	55.42	56.17
152	NYSE	CFR	Fri, Jun 23, 2006	55.89	55.90	55.16	55.55
151	NYSE	CFR	Thu, Jun 22, 2006	56.56	56.56	55.92	56.03
150	NYSE	CFR	Wed, Jun 21, 2006	55.93	56.88	55.92	56.71
149	NYSE	CFR	Tue, Jun 20, 2006	56.10	56.41	55.88	55.95
148	NYSE	CFR	Mon, Jun 19, 2006	57.19	57.37	56.08	56.10
147	NYSE	CFR	Fri, Jun 16, 2006	57.50	57.50	56.63	57.19
146	NYSE	CFR	Thu, Jun 15, 2006	56.04	57.37	55.94	57.33
145	NYSE	CFR	Wed, Jun 14, 2006	56.56	56.77	55.25	55.84
144	NYSE	CFR	Tue, Jun 13, 2006	56.05	56.94	56.03	56.55
143	NYSE	CFR	Mon, Jun 12, 2006	57.30	57.53	56.61	56.75
142	NYSE	CFR	Fri, Jun 9, 2006	58.05	58.15	57.08	57.17
141	NYSE	CFR	Thu, Jun 8, 2006	57.13	58.03	55.58	57.90
140	NYSE	CFR	Wed, Jun 7, 2006	56.59	57.50	56.45	57.13
139	NYSE	CFR	Tue, Jun 6, 2006	56.63	56.72	56.14	56.67
138	NYSE	CFR	Mon, Jun 5, 2006	58.74	58.86	56.47	56.48
137	NYSE	CFR	Fri, Jun 2, 2006	57.81	58.16	57.30	57.86
136	NYSE	CFR	Thu, Jun 1, 2006	56.71	57.79	56.71	57.79
135	NYSE	CFR	Wed, May 31, 2006	56.33	56.99	56.29	56.70
134	NYSE	CFR	Tue, May 30, 2006	56.89	57.21	56.28	56.28
133	NYSE	CFR	Fri, May 26, 2006	57.58	57.71	56.96	57.23
132	NYSE	CFR	Thu, May 25, 2006	56.93	57.59	56.71	57.49
131	NYSE	CFR	Wed, May 24, 2006	56.03	56.87	55.75	56.68
130	NYSE	CFR	Tue, May 23, 2006	56.86	56.86	56.01	56.01
129	NYSE	CFR	Mon, May 22, 2006	55.90	56.98	55.80	56.66
128	NYSE	CFR	Fri, May 19, 2006	55.97	56.79	55.93	56.10
127	NYSE	CFR	Thu, May 18, 2006	56.90	56.99	55.86	55.87
126	NYSE	CFR	Wed, May 17, 2006	57.11	57.12	56.38	56.80
125	NYSE	CFR	Tue, May 16, 2006	57.57	57.75	57.11	57.36
124	NYSE	CFR	Mon, May 15, 2006	56.12	57.61	56.12	57.47
123	NYSE	CFR	Fri, May 12, 2006	57.21	57.42	56.06	56.06
122	NYSE	CFR	Thu, May 11, 2006	57.88	57.93	57.16	57.23
121	NYSE	CFR	Wed, May 10, 2006	58.15	58.35	57.87	57.96
120	NYSE	CFR	Tue, May 9, 2006	58.09	58.49	57.95	58.14
119	NYSE	CFR	Mon, May 8, 2006	57.75	58.25	57.75	58.19
118	NYSE	CFR	Fri, May 5, 2006	57.80	58.20	57.69	57.75
117	NYSE	CFR	Thu, May 4, 2006	57.26	58.00	57.26	57.82
116	NYSE	CFR	Wed, May 3, 2006	57.30	57.75	57.15	57.21
115	NYSE	CFR	Tue, May 2, 2006	57.21	57.56	57.00	57.32
114	NYSE	CFR	Mon, May 1, 2006	57.98	58.13	57.15	57.21
113	NYSE	CFR	Fri, Apr 28, 2006	56.77	58.23	56.68	57.88
112	NYSE	CFR	Thu, Apr 27, 2006	56.07	57.28	56.02	56.90
111	NYSE	CFR	Wed, Apr 26, 2006	56.00	56.33	55.38	56.02
110	NYSE	CFR	Tue, Apr 25, 2006	53.75	54.20	53.35	54.19
109	NYSE	CFR	Mon, Apr 24, 2006	53.05	53.70	52.64	53.59
108	NYSE	CFR	Fri, Apr 21, 2006	53.55	53.55	53.02	53.20
107	NYSE	CFR	Thu, Apr 20, 2006	53.87	53.87	53.34	53.45
106	NYSE	CFR	Wed, Apr 19, 2006	54.00	54.17	53.58	53.97
105	NYSE	CFR	Tue, Apr 18, 2006	52.82	54.15	52.72	54.00
104	NYSE	CFR	Mon, Apr 17, 2006	52.68	53.05	52.58	52.78
103	NYSE	CFR	Thu, Apr 13, 2006	52.16	52.85	52.16	52.71
102	NYSE	CFR	Wed, Apr 12, 2006	52.23	52.43	52.07	52.31
101	NYSE	CFR	Tue, Apr 11, 2006	52.65	52.78	52.03	52.26
100	NYSE	CFR	Mon, Apr 10, 2006	52.68	52.74	52.34	52.60
99	NYSE	CFR	Fri, Apr 7, 2006	53.40	53.68	52.44	52.65
98	NYSE	CFR	Thu, Apr 6, 2006	53.46	53.68	53.05	53.29
97	NYSE	CFR	Wed, Apr 5, 2006	53.26	53.54	52.79	53.54
96	NYSE	CFR	Tue, Apr 4, 2006	53.49	53.74	53.24	53.32
95	NYSE	CFR	Mon, Apr 3, 2006	53.85	53.85	53.24	53.42
94	NYSE	CFR	Fri, Mar 31, 2006	54.00	54.07	53.66	53.75
93	NYSE	CFR	Thu, Mar 30, 2006	54.70	54.78	53.60	53.93
92	NYSE	CFR	Wed, Mar 29, 2006	55.03	55.13	54.48	54.85
91	NYSE	CFR	Tue, Mar 28, 2006	55.88	55.88	55.27	55.28
90	NYSE	CFR	Mon, Mar 27, 2006	55.72	55.79	55.23	55.79
89	NYSE	CFR	Fri, Mar 24, 2006	55.27	55.72	55.09	55.72
88	NYSE	CFR	Thu, Mar 23, 2006	55.51	55.51	55.03	55.40
87	NYSE	CFR	Wed, Mar 22, 2006	55.01	55.64	54.89	55.61
86	NYSE	CFR	Tue, Mar 21, 2006	55.30	55.67	55.03	55.09
85	NYSE	CFR	Mon, Mar 20, 2006	55.76	55.78	55.23	55.45
84	NYSE	CFR	Fri, Mar 17, 2006	55.67	55.81	55.47	55.81
83	NYSE	CFR	Thu, Mar 16, 2006	55.75	55.86	55.48	55.62
82	NYSE	CFR	Wed, Mar 15, 2006	55.35	55.68	54.54	55.65
81	NYSE	CFR	Tue, Mar 14, 2006	54.83	55.42	54.51	55.36
80	NYSE	CFR	Mon, Mar 13, 2006	54.59	55.10	54.53	54.83
79	NYSE	CFR	Fri, Mar 10, 2006	54.27	54.75	53.97	54.62
78	NYSE	CFR	Thu, Mar 9, 2006	54.59	54.77	54.02	54.26
77	NYSE	CFR	Wed, Mar 8, 2006	54.32	54.60	54.03	54.60
76	NYSE	CFR	Tue, Mar 7, 2006	54.23	54.49	54.03	54.42
75	NYSE	CFR	Mon, Mar 6, 2006	55.15	55.15	54.25	54.33
74	NYSE	CFR	Fri, Mar 3, 2006	55.23	55.61	54.93	55.15
73	NYSE	CFR	Thu, Mar 2, 2006	55.53	55.59	55.02	55.33
72	NYSE	CFR	Wed, Mar 1, 2006	55.27	55.79	55.07	55.55
71	NYSE	CFR	Tue, Feb 28, 2006	55.05	55.22	54.60	55.12
70	NYSE	CFR	Mon, Feb 27, 2006	54.80	55.26	54.74	55.19
69	NYSE	CFR	Fri, Feb 24, 2006	54.70	55.10	54.36	55.10
68	NYSE	CFR	Thu, Feb 23, 2006	55.10	55.34	54.70	54.77
67	NYSE	CFR	Wed, Feb 22, 2006	54.61	55.46	54.61	55.25
66	NYSE	CFR	Tue, Feb 21, 2006	54.96	55.00	54.60	54.75
65	NYSE	CFR	Fri, Feb 17, 2006	54.66	55.04	54.49	54.95
64	NYSE	CFR	Thu, Feb 16, 2006	54.81	55.01	54.64	54.73
63	NYSE	CFR	Wed, Feb 15, 2006	54.48	54.84	54.07	54.71
62	NYSE	CFR	Tue, Feb 14, 2006	53.68	54.48	53.62	54.41
61	NYSE	CFR	Mon, Feb 13, 2006	53.57	53.90	53.30	53.58
60	NYSE	CFR	Fri, Feb 10, 2006	53.07	53.63	52.74	53.57
59	NYSE	CFR	Thu, Feb 9, 2006	53.38	53.85	53.07	53.14
58	NYSE	CFR	Wed, Feb 8, 2006	52.80	53.40	52.51	53.36
57	NYSE	CFR	Tue, Feb 7, 2006	53.62	53.79	52.34	52.83
56	NYSE	CFR	Mon, Feb 6, 2006	53.06	53.73	52.86	53.69
55	NYSE	CFR	Fri, Feb 3, 2006	53.20	53.44	52.78	52.86
54	NYSE	CFR	Thu, Feb 2, 2006	53.78	53.78	53.18	53.35
53	NYSE	CFR	Wed, Feb 1, 2006	53.70	53.85	53.34	53.81
52	NYSE	CFR	Tue, Jan 31, 2006	53.40	53.96	53.14	53.74
51	NYSE	CFR	Mon, Jan 30, 2006	53.73	53.75	53.37	53.53
50	NYSE	CFR	Fri, Jan 27, 2006	53.46	53.88	52.94	53.69
49	NYSE	CFR	Thu, Jan 26, 2006	53.95	54.20	53.12	53.46
48	NYSE	CFR	Wed, Jan 25, 2006	54.53	54.90	53.69	53.82
47	NYSE	CFR	Tue, Jan 24, 2006	53.26	54.55	53.26	54.33
46	NYSE	CFR	Mon, Jan 23, 2006	53.07	53.54	52.97	53.26
45	NYSE	CFR	Fri, Jan 20, 2006	54.09	54.11	53.01	53.01
44	NYSE	CFR	Thu, Jan 19, 2006	54.36	54.62	54.03	54.11
43	NYSE	CFR	Wed, Jan 18, 2006	53.90	54.48	53.70	54.26
42	NYSE	CFR	Tue, Jan 17, 2006	54.41	54.41	53.94	54.05
41	NYSE	CFR	Fri, Jan 13, 2006	53.90	54.59	53.90	54.51
40	NYSE	CFR	Thu, Jan 12, 2006	54.69	54.76	53.75	53.82
39	NYSE	CFR	Wed, Jan 11, 2006	54.96	54.96	54.50	54.69
38	NYSE	CFR	Tue, Jan 10, 2006	54.60	54.88	54.31	54.81
37	NYSE	CFR	Mon, Jan 9, 2006	54.81	54.93	54.55	54.69
36	NYSE	CFR	Fri, Jan 6, 2006	54.56	54.68	54.06	54.66
35	NYSE	CFR	Thu, Jan 5, 2006	54.22	54.33	53.88	54.33
34	NYSE	CFR	Wed, Jan 4, 2006	54.27	54.49	54.06	54.22
33	NYSE	CFR	Tue, Jan 3, 2006	53.78	54.38	53.28	54.37
32	NYSE	CFR	Fri, Dec 30, 2005	54.10	54.10	53.27	53.68
31	NYSE	CFR	Thu, Dec 29, 2005	54.45	54.62	54.11	54.15
30	NYSE	CFR	Wed, Dec 28, 2005	54.67	54.79	54.38	54.55
29	NYSE	CFR	Tue, Dec 27, 2005	55.35	55.72	54.66	54.66
28	NYSE	CFR	Fri, Dec 23, 2005	55.25	55.38	55.02	55.27
27	NYSE	CFR	Thu, Dec 22, 2005	55.23	55.35	54.67	55.15
26	NYSE	CFR	Wed, Dec 21, 2005	55.43	55.72	54.98	55.23
25	NYSE	CFR	Tue, Dec 20, 2005	55.46	55.74	55.27	55.35
24	NYSE	CFR	Mon, Dec 19, 2005	56.10	56.10	55.32	55.36
23	NYSE	CFR	Fri, Dec 16, 2005	55.98	56.43	55.73	55.90
22	NYSE	CFR	Thu, Dec 15, 2005	55.75	56.12	55.00	55.88
21	NYSE	CFR	Wed, Dec 14, 2005	55.60	56.04	55.54	55.71
20	NYSE	CFR	Tue, Dec 13, 2005	55.29	55.71	54.82	55.60
19	NYSE	CFR	Mon, Dec 12, 2005	55.24	55.38	54.74	55.31
18	NYSE	CFR	Fri, Dec 9, 2005	54.85	55.48	54.69	55.18
17	NYSE	CFR	Thu, Dec 8, 2005	54.93	55.37	54.43	54.92
16	NYSE	CFR	Wed, Dec 7, 2005	55.90	56.01	54.78	54.93
15	NYSE	CFR	Tue, Dec 6, 2005	55.43	56.23	55.43	56.05
14	NYSE	CFR	Mon, Dec 5, 2005	55.16	55.39	54.55	55.33
13	NYSE	CFR	Fri, Dec 2, 2005	54.65	55.18	54.35	55.16
12	NYSE	CFR	Thu, Dec 1, 2005	53.94	54.81	53.94	54.73
11	NYSE	CFR	Wed, Nov 30, 2005	54.38	54.72	53.64	53.86
10	NYSE	CFR	Tue, Nov 29, 2005	54.15	54.69	54.10	54.30
9	NYSE	CFR	Mon, Nov 28, 2005	54.75	54.76	54.24	54.35
8	NYSE	CFR	Fri, Nov 25, 2005	54.55	54.79	54.27	54.75
7	NYSE	CFR	Wed, Nov 23, 2005	54.53	54.66	54.27	54.50
6	NYSE	CFR	Tue, Nov 22, 2005	54.28	54.68	54.02	54.59
5	NYSE	CFR	Mon, Nov 21, 2005	53.78	54.48	53.44	54.48
4	NYSE	CFR	Fri, Nov 4, 2005	53.20	53.70	53.20	53.60
3	NYSE	CFR	Mon, Oct 31, 2005	52.05	52.95	52.02	52.82
2	NYSE	CFR	Tue, May 31, 2005	44.51	44.71	43.50	44.61
1	NYSE	CFR	Mon, Mar 14, 2005	46.30	46.69	46.29	46.47
#	Exchange	Symbol	Date	Open	High	Low	Close

Cullen/Frost Bankers Inc NYSE:CFR 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