Chunghwa Telecom Co., Ltd. NYSE:CHT Historical Prices

Below are the 3523 trading days of historical prices for CHT.

#	Exchange	Symbol	Date	Open	High	Low	Close
3523	NYSE	CHT	Mon, Mar 4, 2024	38.48	38.48	38.22	38.26
3522	NYSE	CHT	Fri, Mar 1, 2024	37.89	38.49	37.89	38.48
3521	NYSE	CHT	Thu, Feb 29, 2024	38.02	38.08	37.73	37.79
3520	NYSE	CHT	Wed, Feb 28, 2024	37.88	37.93	37.74	37.91
3519	NYSE	CHT	Tue, Feb 27, 2024	38.24	38.24	37.87	37.87
3518	NYSE	CHT	Mon, Feb 26, 2024	38.37	38.60	38.24	38.24
3517	NYSE	CHT	Fri, Feb 23, 2024	38.61	38.61	38.48	38.50
3516	NYSE	CHT	Thu, Feb 22, 2024	38.82	38.82	38.61	38.65
3515	NYSE	CHT	Wed, Feb 21, 2024	38.89	38.94	38.79	38.90
3514	NYSE	CHT	Tue, Feb 20, 2024	38.64	38.96	38.64	38.87
3513	NYSE	CHT	Fri, Feb 16, 2024	38.71	38.81	38.60	38.72
3512	NYSE	CHT	Thu, Feb 15, 2024	38.75	39.06	38.73	38.84
3511	NYSE	CHT	Wed, Feb 14, 2024	38.43	38.78	38.43	38.78
3510	NYSE	CHT	Tue, Feb 13, 2024	38.69	38.69	38.34	38.38
3509	NYSE	CHT	Mon, Feb 12, 2024	38.79	39.04	38.79	38.95
3508	NYSE	CHT	Fri, Feb 9, 2024	38.58	38.83	38.47	38.79
3507	NYSE	CHT	Thu, Feb 8, 2024	38.75	38.75	38.50	38.63
3506	NYSE	CHT	Wed, Feb 7, 2024	38.62	38.83	38.60	38.83
3505	NYSE	CHT	Tue, Feb 6, 2024	38.70	38.71	38.42	38.60
3504	NYSE	CHT	Mon, Feb 5, 2024	38.31	38.68	38.09	38.62
3503	NYSE	CHT	Fri, Feb 2, 2024	38.16	38.24	38.04	38.18
3502	NYSE	CHT	Thu, Feb 1, 2024	37.89	38.18	37.89	38.17
3501	NYSE	CHT	Wed, Jan 31, 2024	37.76	37.99	37.58	37.58
3500	NYSE	CHT	Tue, Jan 30, 2024	36.37	37.95	36.37	37.86
3499	NYSE	CHT	Mon, Jan 29, 2024	38.72	38.72	38.26	38.37
3498	NYSE	CHT	Fri, Jan 26, 2024	38.33	38.94	38.24	38.58
3497	NYSE	CHT	Thu, Jan 25, 2024	38.15	38.31	38.09	38.20
3496	NYSE	CHT	Wed, Jan 24, 2024	38.30	38.34	38.13	38.18
3495	NYSE	CHT	Tue, Jan 23, 2024	37.91	38.16	37.91	38.16
3494	NYSE	CHT	Mon, Jan 22, 2024	37.74	37.93	37.74	37.81
3493	NYSE	CHT	Fri, Jan 19, 2024	37.90	37.99	37.79	37.91
3492	NYSE	CHT	Thu, Jan 18, 2024	37.68	37.83	37.59	37.81
3491	NYSE	CHT	Wed, Jan 17, 2024	37.41	37.63	37.41	37.51
3490	NYSE	CHT	Tue, Jan 16, 2024	37.80	37.99	37.70	37.76
3489	NYSE	CHT	Fri, Jan 12, 2024	38.41	38.70	38.40	38.65
3488	NYSE	CHT	Thu, Jan 11, 2024	38.43	38.65	38.43	38.50
3487	NYSE	CHT	Wed, Jan 10, 2024	38.26	39.07	38.26	38.61
3486	NYSE	CHT	Tue, Jan 9, 2024	38.39	38.48	38.33	38.33
3485	NYSE	CHT	Mon, Jan 8, 2024	38.44	38.65	38.43	38.58
3484	NYSE	CHT	Fri, Jan 5, 2024	38.22	38.38	38.16	38.17
3483	NYSE	CHT	Thu, Jan 4, 2024	38.00	38.18	38.00	38.10
3482	NYSE	CHT	Wed, Jan 3, 2024	38.66	38.66	38.12	38.18
3481	NYSE	CHT	Tue, Jan 2, 2024	38.90	39.02	38.83	38.89
3480	NYSE	CHT	Fri, Dec 29, 2023	38.82	39.10	38.82	39.07
3479	NYSE	CHT	Thu, Dec 28, 2023	38.70	38.84	38.70	38.84
3478	NYSE	CHT	Wed, Dec 27, 2023	38.25	38.43	38.25	38.35
3477	NYSE	CHT	Tue, Dec 26, 2023	38.15	38.36	38.14	38.28
3476	NYSE	CHT	Fri, Dec 22, 2023	37.77	37.97	37.77	37.90
3475	NYSE	CHT	Thu, Dec 21, 2023	37.65	37.74	37.58	37.73
3474	NYSE	CHT	Wed, Dec 20, 2023	37.65	37.76	37.51	37.51
3473	NYSE	CHT	Tue, Dec 19, 2023	37.62	37.78	37.60	37.69
3472	NYSE	CHT	Mon, Dec 18, 2023	37.60	37.60	37.44	37.55
3471	NYSE	CHT	Fri, Dec 15, 2023	37.67	37.67	37.40	37.51
3470	NYSE	CHT	Thu, Dec 14, 2023	37.89	38.08	37.86	37.88
3469	NYSE	CHT	Wed, Dec 13, 2023	37.65	38.08	37.55	38.00
3468	NYSE	CHT	Tue, Dec 12, 2023	37.74	37.76	37.59	37.65
3467	NYSE	CHT	Mon, Dec 11, 2023	37.93	37.93	37.60	37.60
3466	NYSE	CHT	Fri, Dec 8, 2023	38.03	38.14	38.00	38.03
3465	NYSE	CHT	Thu, Dec 7, 2023	38.26	38.30	38.09	38.20
3464	NYSE	CHT	Wed, Dec 6, 2023	38.73	38.73	38.30	38.33
3463	NYSE	CHT	Tue, Dec 5, 2023	38.31	38.53	38.21	38.53
3462	NYSE	CHT	Mon, Dec 4, 2023	38.11	38.30	38.10	38.25
3461	NYSE	CHT	Fri, Dec 1, 2023	37.93	38.11	37.86	38.07
3460	NYSE	CHT	Thu, Nov 30, 2023	38.04	38.04	37.88	37.94
3459	NYSE	CHT	Wed, Nov 29, 2023	38.10	38.24	38.09	38.09
3458	NYSE	CHT	Tue, Nov 28, 2023	37.99	38.03	37.84	37.94
3457	NYSE	CHT	Mon, Nov 27, 2023	37.81	37.99	37.79	37.97
3456	NYSE	CHT	Fri, Nov 24, 2023	37.31	37.55	37.31	37.55
3455	NYSE	CHT	Wed, Nov 22, 2023	37.34	37.34	37.18	37.25
3454	NYSE	CHT	Tue, Nov 21, 2023	37.22	37.45	37.22	37.40
3453	NYSE	CHT	Mon, Nov 20, 2023	37.02	37.17	36.97	37.11
3452	NYSE	CHT	Fri, Nov 17, 2023	36.75	36.84	36.68	36.75
3451	NYSE	CHT	Thu, Nov 16, 2023	36.42	36.75	36.42	36.73
3450	NYSE	CHT	Wed, Nov 15, 2023	36.70	36.71	36.58	36.62
3449	NYSE	CHT	Tue, Nov 14, 2023	36.05	36.25	36.05	36.22
3448	NYSE	CHT	Mon, Nov 13, 2023	35.86	36.00	35.72	35.92
3447	NYSE	CHT	Fri, Nov 10, 2023	36.04	36.24	35.85	35.90
3446	NYSE	CHT	Thu, Nov 9, 2023	36.12	36.45	36.04	36.26
3445	NYSE	CHT	Wed, Nov 8, 2023	36.46	36.51	36.13	36.22
3444	NYSE	CHT	Tue, Nov 7, 2023	36.44	36.51	36.34	36.37
3443	NYSE	CHT	Mon, Nov 6, 2023	36.43	36.64	36.36	36.52
3442	NYSE	CHT	Fri, Nov 3, 2023	36.32	36.51	36.26	36.50
3441	NYSE	CHT	Thu, Nov 2, 2023	36.43	36.55	35.86	36.29
3440	NYSE	CHT	Wed, Nov 1, 2023	35.99	36.11	35.83	35.84
3439	NYSE	CHT	Tue, Oct 31, 2023	35.82	35.87	35.63	35.63
3438	NYSE	CHT	Mon, Oct 30, 2023	35.59	35.94	35.59	35.89
3437	NYSE	CHT	Fri, Oct 27, 2023	35.70	35.77	35.45	35.50
3436	NYSE	CHT	Thu, Oct 26, 2023	35.62	35.64	35.50	35.58
3435	NYSE	CHT	Wed, Oct 25, 2023	35.86	35.86	35.70	35.71
3434	NYSE	CHT	Tue, Oct 24, 2023	35.68	35.96	35.68	35.89
3433	NYSE	CHT	Mon, Oct 23, 2023	35.65	35.69	35.50	35.53
3432	NYSE	CHT	Fri, Oct 20, 2023	35.65	35.92	35.65	35.71
3431	NYSE	CHT	Thu, Oct 19, 2023	35.79	35.94	35.70	35.78
3430	NYSE	CHT	Wed, Oct 18, 2023	36.00	36.11	35.84	35.85
3429	NYSE	CHT	Tue, Oct 17, 2023	36.15	36.26	36.09	36.21
3428	NYSE	CHT	Mon, Oct 16, 2023	36.12	36.44	35.95	36.36
3427	NYSE	CHT	Fri, Oct 13, 2023	36.16	36.17	35.87	35.89
3426	NYSE	CHT	Thu, Oct 12, 2023	36.44	36.49	36.09	36.21
3425	NYSE	CHT	Wed, Oct 11, 2023	36.56	36.79	36.36	36.63
3424	NYSE	CHT	Tue, Oct 10, 2023	36.50	36.51	36.37	36.43
3423	NYSE	CHT	Mon, Oct 9, 2023	35.95	36.45	35.95	36.42
3422	NYSE	CHT	Fri, Oct 6, 2023	35.97	36.17	35.87	36.17
3421	NYSE	CHT	Thu, Oct 5, 2023	35.92	36.04	35.56	35.99
3420	NYSE	CHT	Wed, Oct 4, 2023	35.70	35.87	35.51	35.83
3419	NYSE	CHT	Tue, Oct 3, 2023	35.72	35.80	35.63	35.70
3418	NYSE	CHT	Mon, Oct 2, 2023	36.01	36.01	35.77	35.88
3417	NYSE	CHT	Fri, Sep 29, 2023	36.13	36.16	35.87	35.94
3416	NYSE	CHT	Thu, Sep 28, 2023	35.93	36.13	35.85	36.03
3415	NYSE	CHT	Wed, Sep 27, 2023	36.02	36.02	35.80	35.94
3414	NYSE	CHT	Tue, Sep 26, 2023	36.06	36.06	35.80	35.80
3413	NYSE	CHT	Mon, Sep 25, 2023	36.46	36.46	36.08	36.26
3412	NYSE	CHT	Fri, Sep 22, 2023	36.31	36.54	36.28	36.46
3411	NYSE	CHT	Thu, Sep 21, 2023	36.48	36.48	36.07	36.07
3410	NYSE	CHT	Wed, Sep 20, 2023	36.67	36.80	36.63	36.69
3409	NYSE	CHT	Tue, Sep 19, 2023	36.62	36.69	36.52	36.59
3408	NYSE	CHT	Mon, Sep 18, 2023	36.45	36.74	36.38	36.70
3407	NYSE	CHT	Fri, Sep 15, 2023	36.53	36.66	36.36	36.42
3406	NYSE	CHT	Thu, Sep 14, 2023	36.55	36.62	36.45	36.45
3405	NYSE	CHT	Wed, Sep 13, 2023	36.31	36.61	36.30	36.56
3404	NYSE	CHT	Tue, Sep 12, 2023	36.26	36.34	36.20	36.31
3403	NYSE	CHT	Mon, Sep 11, 2023	36.25	36.41	36.14	36.33
3402	NYSE	CHT	Fri, Sep 8, 2023	36.27	36.28	36.00	36.05
3401	NYSE	CHT	Thu, Sep 7, 2023	36.21	36.35	36.08	36.18
3400	NYSE	CHT	Wed, Sep 6, 2023	36.60	36.60	36.24	36.25
3399	NYSE	CHT	Tue, Sep 5, 2023	36.17	36.75	36.17	36.60
3398	NYSE	CHT	Fri, Sep 1, 2023	36.51	36.56	36.20	36.23
3397	NYSE	CHT	Thu, Aug 31, 2023	36.67	36.67	36.43	36.43
3396	NYSE	CHT	Wed, Aug 30, 2023	37.01	37.05	36.81	36.82
3395	NYSE	CHT	Tue, Aug 29, 2023	36.79	37.03	36.79	37.01
3394	NYSE	CHT	Mon, Aug 28, 2023	36.59	36.77	36.59	36.74
3393	NYSE	CHT	Fri, Aug 25, 2023	36.74	36.76	36.50	36.59
3392	NYSE	CHT	Thu, Aug 24, 2023	36.91	37.03	36.87	36.90
3391	NYSE	CHT	Wed, Aug 23, 2023	36.68	36.75	36.58	36.70
3390	NYSE	CHT	Tue, Aug 22, 2023	36.57	36.61	36.52	36.61
3389	NYSE	CHT	Mon, Aug 21, 2023	36.61	36.67	36.51	36.65
3388	NYSE	CHT	Fri, Aug 18, 2023	36.80	36.94	36.72	36.83
3387	NYSE	CHT	Thu, Aug 17, 2023	36.61	36.75	36.49	36.64
3386	NYSE	CHT	Wed, Aug 16, 2023	36.89	36.91	36.72	36.82
3385	NYSE	CHT	Tue, Aug 15, 2023	36.69	36.72	36.61	36.66
3384	NYSE	CHT	Mon, Aug 14, 2023	36.78	36.78	36.61	36.74
3383	NYSE	CHT	Fri, Aug 11, 2023	37.00	37.12	36.98	37.12
3382	NYSE	CHT	Thu, Aug 10, 2023	37.10	37.26	36.99	37.06
3381	NYSE	CHT	Wed, Aug 9, 2023	36.89	37.02	36.77	36.89
3380	NYSE	CHT	Tue, Aug 8, 2023	36.46	36.85	36.43	36.82
3379	NYSE	CHT	Mon, Aug 7, 2023	36.46	36.64	36.36	36.64
3378	NYSE	CHT	Fri, Aug 4, 2023	36.61	36.70	36.50	36.52
3377	NYSE	CHT	Thu, Aug 3, 2023	36.58	36.58	36.34	36.52
3376	NYSE	CHT	Wed, Aug 2, 2023	36.55	36.57	36.34	36.54
3375	NYSE	CHT	Tue, Aug 1, 2023	36.68	36.70	36.60	36.62
3374	NYSE	CHT	Mon, Jul 31, 2023	37.00	37.00	36.58	36.70
3373	NYSE	CHT	Fri, Jul 28, 2023	37.12	37.12	37.00	37.10
3372	NYSE	CHT	Thu, Jul 27, 2023	36.97	37.19	36.97	37.05
3371	NYSE	CHT	Wed, Jul 26, 2023	37.06	37.19	37.00	37.18
3370	NYSE	CHT	Tue, Jul 25, 2023	36.91	37.01	36.83	36.93
3369	NYSE	CHT	Mon, Jul 24, 2023	36.74	36.92	36.70	36.79
3368	NYSE	CHT	Fri, Jul 21, 2023	36.76	36.84	36.65	36.81
3367	NYSE	CHT	Thu, Jul 20, 2023	36.97	37.09	36.70	36.71
3366	NYSE	CHT	Wed, Jul 19, 2023	36.90	37.02	36.80	36.97
3365	NYSE	CHT	Tue, Jul 18, 2023	36.95	36.98	36.69	36.80
3364	NYSE	CHT	Mon, Jul 17, 2023	37.33	37.33	37.12	37.16
3363	NYSE	CHT	Fri, Jul 14, 2023	37.43	37.52	37.40	37.41
3362	NYSE	CHT	Thu, Jul 13, 2023	36.86	37.05	36.84	37.05
3361	NYSE	CHT	Wed, Jul 12, 2023	36.68	36.86	36.68	36.85
3360	NYSE	CHT	Tue, Jul 11, 2023	36.32	36.55	36.20	36.53
3359	NYSE	CHT	Mon, Jul 10, 2023	36.38	36.38	36.00	36.16
3358	NYSE	CHT	Fri, Jul 7, 2023	36.57	36.57	36.33	36.38
3357	NYSE	CHT	Thu, Jul 6, 2023	36.86	36.86	36.33	36.51
3356	NYSE	CHT	Wed, Jul 5, 2023	37.04	37.25	36.98	37.03
3355	NYSE	CHT	Mon, Jul 3, 2023	36.99	37.11	36.86	37.01
3354	NYSE	CHT	Fri, Jun 30, 2023	37.54	37.57	37.21	37.29
3353	NYSE	CHT	Thu, Jun 29, 2023	38.12	38.12	37.80	37.85
3352	NYSE	CHT	Wed, Jun 28, 2023	38.19	38.19	37.79	38.07
3351	NYSE	CHT	Tue, Jun 27, 2023	39.49	39.81	39.38	38.21
3350	NYSE	CHT	Mon, Jun 26, 2023	40.00	40.05	39.86	39.90
3349	NYSE	CHT	Fri, Jun 23, 2023	40.37	40.37	40.19	40.22
3348	NYSE	CHT	Thu, Jun 22, 2023	40.49	40.52	40.38	40.42
3347	NYSE	CHT	Wed, Jun 21, 2023	40.66	40.66	40.46	40.54
3346	NYSE	CHT	Tue, Jun 20, 2023	40.71	40.71	40.57	40.59
3345	NYSE	CHT	Fri, Jun 16, 2023	40.96	41.01	40.78	40.88
3344	NYSE	CHT	Thu, Jun 15, 2023	40.98	41.11	40.75	41.00
3343	NYSE	CHT	Wed, Jun 14, 2023	40.66	40.94	40.66	40.93
3342	NYSE	CHT	Tue, Jun 13, 2023	40.69	40.83	40.63	40.79
3341	NYSE	CHT	Mon, Jun 12, 2023	40.60	40.60	40.41	40.53
3340	NYSE	CHT	Fri, Jun 9, 2023	40.71	40.82	40.70	40.74
3339	NYSE	CHT	Thu, Jun 8, 2023	40.38	40.73	40.38	40.63
3338	NYSE	CHT	Wed, Jun 7, 2023	40.60	40.73	40.55	40.59
3337	NYSE	CHT	Tue, Jun 6, 2023	40.67	40.81	40.63	40.68
3336	NYSE	CHT	Mon, Jun 5, 2023	40.43	40.96	40.68	40.49
3335	NYSE	CHT	Fri, Jun 2, 2023	40.88	40.95	40.46	40.49
3334	NYSE	CHT	Thu, Jun 1, 2023	40.78	40.88	40.70	40.78
3333	NYSE	CHT	Wed, May 31, 2023	40.69	40.93	40.68	40.92
3332	NYSE	CHT	Tue, May 30, 2023	40.69	40.73	40.59	40.70
3331	NYSE	CHT	Fri, May 26, 2023	40.94	40.99	40.75	40.78
3330	NYSE	CHT	Thu, May 25, 2023	41.10	41.25	41.06	41.08
3329	NYSE	CHT	Wed, May 24, 2023	40.81	40.81	40.62	40.64
3328	NYSE	CHT	Tue, May 23, 2023	40.78	40.99	40.76	40.82
3327	NYSE	CHT	Mon, May 22, 2023	40.94	40.94	40.60	40.61
3326	NYSE	CHT	Fri, May 19, 2023	41.28	41.36	41.16	41.24
3325	NYSE	CHT	Thu, May 18, 2023	40.90	40.96	40.80	40.90
3324	NYSE	CHT	Wed, May 17, 2023	40.93	41.07	40.87	40.99
3323	NYSE	CHT	Tue, May 16, 2023	40.75	40.81	40.63	40.73
3322	NYSE	CHT	Mon, May 15, 2023	40.67	40.70	40.49	40.64
3321	NYSE	CHT	Fri, May 12, 2023	40.65	40.65	40.42	40.45
3320	NYSE	CHT	Thu, May 11, 2023	41.04	41.04	40.85	40.92
3319	NYSE	CHT	Wed, May 10, 2023	41.27	41.27	40.90	41.19
3318	NYSE	CHT	Tue, May 9, 2023	41.28	41.53	41.25	41.36
3317	NYSE	CHT	Mon, May 8, 2023	41.43	41.43	41.11	41.18
3316	NYSE	CHT	Fri, May 5, 2023	41.34	41.58	41.27	41.51
3315	NYSE	CHT	Thu, May 4, 2023	41.01	41.30	40.95	41.28
3314	NYSE	CHT	Wed, May 3, 2023	40.82	40.94	40.75	40.76
3313	NYSE	CHT	Tue, May 2, 2023	40.82	40.82	40.62	40.67
3312	NYSE	CHT	Mon, May 1, 2023	41.19	41.26	41.02	41.10
3311	NYSE	CHT	Fri, Apr 28, 2023	41.51	41.52	41.21	41.22
3310	NYSE	CHT	Thu, Apr 27, 2023	41.25	41.53	41.25	41.47
3309	NYSE	CHT	Wed, Apr 26, 2023	41.23	41.43	41.21	41.39
3308	NYSE	CHT	Tue, Apr 25, 2023	40.97	41.07	40.89	41.02
3307	NYSE	CHT	Mon, Apr 24, 2023	41.29	41.29	40.92	40.99
3306	NYSE	CHT	Fri, Apr 21, 2023	41.31	41.35	41.12	41.26
3305	NYSE	CHT	Thu, Apr 20, 2023	41.03	41.05	40.89	40.98
3304	NYSE	CHT	Wed, Apr 19, 2023	40.63	40.92	40.59	40.91
3303	NYSE	CHT	Tue, Apr 18, 2023	41.02	41.10	40.95	41.07
3302	NYSE	CHT	Mon, Apr 17, 2023	40.89	40.94	40.80	40.83
3301	NYSE	CHT	Fri, Apr 14, 2023	40.98	40.98	40.54	40.73
3300	NYSE	CHT	Thu, Apr 13, 2023	40.57	40.98	40.56	40.95
3299	NYSE	CHT	Wed, Apr 12, 2023	40.30	40.50	40.22	40.42
3298	NYSE	CHT	Tue, Apr 11, 2023	40.39	40.42	40.09	40.13
3297	NYSE	CHT	Mon, Apr 10, 2023	40.23	40.23	39.77	40.14
3296	NYSE	CHT	Thu, Apr 6, 2023	39.52	39.62	39.41	39.49
3295	NYSE	CHT	Wed, Apr 5, 2023	39.73	39.76	39.38	39.47
3294	NYSE	CHT	Tue, Apr 4, 2023	39.31	39.69	39.19	39.69
3293	NYSE	CHT	Mon, Apr 3, 2023	39.07	39.40	39.05	39.36
3292	NYSE	CHT	Fri, Mar 31, 2023	39.14	39.16	39.04	39.10
3291	NYSE	CHT	Thu, Mar 30, 2023	39.44	39.46	39.19	39.21
3290	NYSE	CHT	Wed, Mar 29, 2023	39.44	39.60	39.31	39.41
3289	NYSE	CHT	Tue, Mar 28, 2023	39.25	39.63	39.22	39.50
3288	NYSE	CHT	Mon, Mar 27, 2023	39.35	39.44	39.29	39.35
3287	NYSE	CHT	Fri, Mar 24, 2023	39.20	39.57	39.11	39.49
3286	NYSE	CHT	Thu, Mar 23, 2023	39.22	39.46	39.20	39.29
3285	NYSE	CHT	Wed, Mar 22, 2023	38.74	39.24	38.74	38.97
3284	NYSE	CHT	Tue, Mar 21, 2023	38.82	38.83	38.47	38.65
3283	NYSE	CHT	Mon, Mar 20, 2023	38.67	38.90	38.64	38.85
3282	NYSE	CHT	Fri, Mar 17, 2023	38.53	38.70	38.40	38.40
3281	NYSE	CHT	Thu, Mar 16, 2023	38.58	38.87	38.58	38.69
3280	NYSE	CHT	Wed, Mar 15, 2023	38.63	38.64	38.32	38.36
3279	NYSE	CHT	Tue, Mar 14, 2023	38.63	38.89	38.43	38.88
3278	NYSE	CHT	Mon, Mar 13, 2023	38.59	39.02	38.59	38.80
3277	NYSE	CHT	Fri, Mar 10, 2023	38.23	38.39	38.14	38.26
3276	NYSE	CHT	Thu, Mar 9, 2023	38.44	38.57	38.28	38.31
3275	NYSE	CHT	Wed, Mar 8, 2023	38.48	38.63	38.44	38.56
3274	NYSE	CHT	Tue, Mar 7, 2023	38.46	38.54	38.30	38.44
3273	NYSE	CHT	Mon, Mar 6, 2023	38.49	38.58	38.35	38.39
3272	NYSE	CHT	Fri, Mar 3, 2023	38.17	38.44	38.11	38.43
3271	NYSE	CHT	Thu, Mar 2, 2023	37.77	37.99	37.77	37.89
3270	NYSE	CHT	Wed, Mar 1, 2023	37.45	37.74	37.45	37.74
3269	NYSE	CHT	Tue, Feb 28, 2023	37.51	37.64	37.41	37.41
3268	NYSE	CHT	Mon, Feb 27, 2023	37.74	37.81	37.58	37.60
3267	NYSE	CHT	Fri, Feb 24, 2023	37.74	37.78	37.57	37.73
3266	NYSE	CHT	Thu, Feb 23, 2023	37.89	37.99	37.83	37.99
3265	NYSE	CHT	Wed, Feb 22, 2023	37.53	37.79	37.51	37.62
3264	NYSE	CHT	Tue, Feb 21, 2023	37.35	37.42	37.29	37.33
3263	NYSE	CHT	Fri, Feb 17, 2023	37.12	37.49	37.12	37.49
3262	NYSE	CHT	Thu, Feb 16, 2023	37.16	37.49	37.16	37.33
3261	NYSE	CHT	Wed, Feb 15, 2023	37.13	37.21	36.96	37.12
3260	NYSE	CHT	Tue, Feb 14, 2023	37.54	37.64	37.34	37.37
3259	NYSE	CHT	Mon, Feb 13, 2023	37.35	37.64	37.31	37.51
3258	NYSE	CHT	Fri, Feb 10, 2023	37.25	37.27	37.09	37.10
3257	NYSE	CHT	Thu, Feb 9, 2023	37.35	37.38	37.00	37.06
3256	NYSE	CHT	Wed, Feb 8, 2023	37.35	37.46	37.16	37.26
3255	NYSE	CHT	Tue, Feb 7, 2023	37.17	37.33	37.02	37.12
3254	NYSE	CHT	Mon, Feb 6, 2023	37.55	37.55	37.05	37.12
3253	NYSE	CHT	Fri, Feb 3, 2023	37.86	37.86	37.46	37.55
3252	NYSE	CHT	Thu, Feb 2, 2023	37.77	37.98	37.71	37.81
3251	NYSE	CHT	Wed, Feb 1, 2023	37.50	37.61	37.12	37.59
3250	NYSE	CHT	Tue, Jan 31, 2023	37.76	37.76	36.95	37.05
3249	NYSE	CHT	Mon, Jan 30, 2023	37.97	38.41	37.97	38.21
3248	NYSE	CHT	Fri, Jan 27, 2023	38.40	38.41	38.20	38.20
3247	NYSE	CHT	Thu, Jan 26, 2023	38.55	38.61	38.36	38.39
3246	NYSE	CHT	Wed, Jan 25, 2023	38.45	38.46	38.28	38.42
3245	NYSE	CHT	Tue, Jan 24, 2023	38.37	38.54	38.21	38.50
3244	NYSE	CHT	Mon, Jan 23, 2023	38.24	38.45	38.12	38.39
3243	NYSE	CHT	Fri, Jan 20, 2023	38.04	38.23	37.98	38.16
3242	NYSE	CHT	Thu, Jan 19, 2023	37.84	38.11	37.81	38.08
3241	NYSE	CHT	Wed, Jan 18, 2023	37.85	37.92	37.70	37.84
3240	NYSE	CHT	Tue, Jan 17, 2023	37.70	37.94	37.59	37.87
3239	NYSE	CHT	Fri, Jan 13, 2023	37.31	37.71	36.20	37.68
3238	NYSE	CHT	Thu, Jan 12, 2023	37.18	37.48	37.10	37.44
3237	NYSE	CHT	Wed, Jan 11, 2023	37.24	37.45	37.17	37.45
3236	NYSE	CHT	Tue, Jan 10, 2023	37.66	37.74	37.47	37.54
3235	NYSE	CHT	Mon, Jan 9, 2023	37.82	37.87	37.65	37.67
3234	NYSE	CHT	Fri, Jan 6, 2023	37.22	37.65	37.21	37.57
3233	NYSE	CHT	Thu, Jan 5, 2023	37.04	37.12	36.90	37.05
3232	NYSE	CHT	Wed, Jan 4, 2023	37.43	37.45	36.97	37.09
3231	NYSE	CHT	Tue, Jan 3, 2023	36.74	37.34	36.68	37.28
3230	NYSE	CHT	Fri, Dec 30, 2022	36.78	36.80	36.56	36.59
3229	NYSE	CHT	Thu, Dec 29, 2022	36.59	36.86	36.54	36.74
3228	NYSE	CHT	Wed, Dec 28, 2022	36.96	37.01	36.51	36.53
3227	NYSE	CHT	Tue, Dec 27, 2022	36.64	36.84	36.56	36.81
3226	NYSE	CHT	Fri, Dec 23, 2022	36.52	36.60	36.40	36.57
3225	NYSE	CHT	Thu, Dec 22, 2022	36.40	36.52	36.28	36.52
3224	NYSE	CHT	Wed, Dec 21, 2022	36.12	36.34	36.12	36.25
3223	NYSE	CHT	Tue, Dec 20, 2022	35.97	36.12	35.97	36.11
3222	NYSE	CHT	Mon, Dec 19, 2022	36.09	36.22	35.89	35.99
3221	NYSE	CHT	Fri, Dec 16, 2022	35.90	36.02	35.82	35.87
3220	NYSE	CHT	Thu, Dec 15, 2022	36.01	36.26	35.98	36.12
3219	NYSE	CHT	Wed, Dec 14, 2022	36.49	36.49	36.14	36.31
3218	NYSE	CHT	Tue, Dec 13, 2022	36.51	36.52	36.28	36.42
3217	NYSE	CHT	Mon, Dec 12, 2022	36.53	36.53	36.07	36.34
3216	NYSE	CHT	Fri, Dec 9, 2022	36.39	36.56	36.37	36.40
3215	NYSE	CHT	Thu, Dec 8, 2022	36.17	36.22	36.02	36.22
3214	NYSE	CHT	Wed, Dec 7, 2022	36.63	36.65	36.41	36.47
3213	NYSE	CHT	Tue, Dec 6, 2022	36.55	36.55	36.21	36.50
3212	NYSE	CHT	Mon, Dec 5, 2022	36.52	36.75	36.39	36.57
3211	NYSE	CHT	Fri, Dec 2, 2022	36.20	36.44	36.13	36.41
3210	NYSE	CHT	Thu, Dec 1, 2022	36.23	36.38	36.10	36.20
3209	NYSE	CHT	Wed, Nov 30, 2022	36.32	36.52	34.73	36.52
3208	NYSE	CHT	Tue, Nov 29, 2022	35.84	35.92	35.63	35.72
3207	NYSE	CHT	Mon, Nov 28, 2022	35.54	35.54	35.22	35.31
3206	NYSE	CHT	Fri, Nov 25, 2022	35.85	36.02	35.82	35.87
3205	NYSE	CHT	Wed, Nov 23, 2022	34.63	35.07	34.61	35.05
3204	NYSE	CHT	Tue, Nov 22, 2022	34.51	34.58	34.41	34.56
3203	NYSE	CHT	Mon, Nov 21, 2022	34.57	34.73	34.56	34.56
3202	NYSE	CHT	Fri, Nov 18, 2022	34.82	34.87	34.65	34.71
3201	NYSE	CHT	Thu, Nov 17, 2022	34.28	34.59	34.28	34.56
3200	NYSE	CHT	Wed, Nov 16, 2022	34.58	34.72	34.56	34.63
3199	NYSE	CHT	Tue, Nov 15, 2022	35.03	35.08	34.42	34.71
3198	NYSE	CHT	Mon, Nov 14, 2022	34.93	35.07	34.89	34.98
3197	NYSE	CHT	Fri, Nov 11, 2022	34.93	34.97	34.66	34.93
3196	NYSE	CHT	Thu, Nov 10, 2022	34.29	34.61	34.25	34.45
3195	NYSE	CHT	Wed, Nov 9, 2022	33.81	33.97	33.73	33.73
3194	NYSE	CHT	Tue, Nov 8, 2022	33.67	33.87	33.61	33.62
3193	NYSE	CHT	Mon, Nov 7, 2022	33.41	33.61	33.32	33.41
3192	NYSE	CHT	Fri, Nov 4, 2022	33.54	33.62	33.31	33.59
3191	NYSE	CHT	Thu, Nov 3, 2022	33.54	33.54	33.20	33.28
3190	NYSE	CHT	Wed, Nov 2, 2022	33.41	34.04	33.41	33.58
3189	NYSE	CHT	Tue, Nov 1, 2022	34.10	34.11	33.21	33.30
3188	NYSE	CHT	Mon, Oct 31, 2022	34.13	34.42	34.11	34.41
3187	NYSE	CHT	Fri, Oct 28, 2022	33.93	34.12	33.91	34.05
3186	NYSE	CHT	Thu, Oct 27, 2022	33.96	34.10	33.90	34.00
3185	NYSE	CHT	Wed, Oct 26, 2022	33.52	33.77	33.52	33.74
3184	NYSE	CHT	Tue, Oct 25, 2022	33.57	33.92	33.52	33.67
3183	NYSE	CHT	Mon, Oct 24, 2022	33.09	33.16	32.90	33.05
3182	NYSE	CHT	Fri, Oct 21, 2022	33.47	33.56	33.36	33.47
3181	NYSE	CHT	Thu, Oct 20, 2022	33.51	33.64	33.25	33.38
3180	NYSE	CHT	Wed, Oct 19, 2022	33.38	33.69	33.36	33.60
3179	NYSE	CHT	Tue, Oct 18, 2022	34.03	34.05	33.75	34.00
3178	NYSE	CHT	Mon, Oct 17, 2022	33.99	34.43	33.99	34.17
3177	NYSE	CHT	Fri, Oct 14, 2022	34.11	34.20	33.59	33.66
3176	NYSE	CHT	Thu, Oct 13, 2022	33.85	34.49	33.74	34.34
3175	NYSE	CHT	Wed, Oct 12, 2022	34.20	34.31	34.06	34.06
3174	NYSE	CHT	Tue, Oct 11, 2022	34.03	34.30	33.73	33.84
3173	NYSE	CHT	Mon, Oct 10, 2022	34.26	34.27	33.95	34.18
3172	NYSE	CHT	Fri, Oct 7, 2022	34.48	34.51	34.22	34.23
3171	NYSE	CHT	Thu, Oct 6, 2022	34.81	34.82	34.42	34.49
3170	NYSE	CHT	Wed, Oct 5, 2022	35.14	35.18	34.92	35.08
3169	NYSE	CHT	Tue, Oct 4, 2022	35.56	35.85	35.35	35.49
3168	NYSE	CHT	Mon, Oct 3, 2022	35.14	35.74	35.09	35.51
3167	NYSE	CHT	Fri, Sep 30, 2022	35.74	35.79	35.52	35.53
3166	NYSE	CHT	Thu, Sep 29, 2022	36.29	36.30	35.74	35.87
3165	NYSE	CHT	Wed, Sep 28, 2022	36.45	36.61	36.34	36.48
3164	NYSE	CHT	Tue, Sep 27, 2022	36.49	36.56	36.18	36.25
3163	NYSE	CHT	Mon, Sep 26, 2022	36.54	36.54	36.19	36.39
3162	NYSE	CHT	Fri, Sep 23, 2022	36.11	36.28	35.95	36.05
3161	NYSE	CHT	Thu, Sep 22, 2022	36.80	36.87	36.64	36.79
3160	NYSE	CHT	Wed, Sep 21, 2022	37.12	37.31	37.01	37.03
3159	NYSE	CHT	Tue, Sep 20, 2022	37.48	37.50	37.17	37.30
3158	NYSE	CHT	Mon, Sep 19, 2022	37.40	37.84	37.40	37.66
3157	NYSE	CHT	Fri, Sep 16, 2022	37.43	37.61	37.38	37.55
3156	NYSE	CHT	Thu, Sep 15, 2022	37.90	37.95	37.66	37.67
3155	NYSE	CHT	Wed, Sep 14, 2022	38.32	38.32	38.11	38.12
3154	NYSE	CHT	Tue, Sep 13, 2022	39.04	39.04	38.33	38.34
3153	NYSE	CHT	Mon, Sep 12, 2022	39.18	39.45	39.14	39.21
3152	NYSE	CHT	Fri, Sep 9, 2022	38.82	39.03	38.82	38.94
3151	NYSE	CHT	Thu, Sep 8, 2022	38.82	38.87	38.68	38.80
3150	NYSE	CHT	Wed, Sep 7, 2022	39.06	39.08	38.80	38.82
3149	NYSE	CHT	Tue, Sep 6, 2022	39.34	39.34	39.07	39.21
3148	NYSE	CHT	Fri, Sep 2, 2022	39.62	39.68	39.27	39.33
3147	NYSE	CHT	Thu, Sep 1, 2022	39.69	39.70	39.45	39.52
3146	NYSE	CHT	Wed, Aug 31, 2022	39.98	40.09	39.72	39.72
3145	NYSE	CHT	Tue, Aug 30, 2022	40.36	40.38	40.10	40.11
3144	NYSE	CHT	Mon, Aug 29, 2022	40.47	40.67	40.41	40.47
3143	NYSE	CHT	Fri, Aug 26, 2022	40.42	40.46	40.28	40.36
3142	NYSE	CHT	Thu, Aug 25, 2022	40.51	40.57	40.30	40.57
3141	NYSE	CHT	Wed, Aug 24, 2022	40.29	40.54	40.28	40.48
3140	NYSE	CHT	Tue, Aug 23, 2022	40.72	40.72	40.51	40.70
3139	NYSE	CHT	Mon, Aug 22, 2022	40.44	40.71	40.36	40.67
3138	NYSE	CHT	Fri, Aug 19, 2022	40.37	40.46	40.25	40.46
3137	NYSE	CHT	Thu, Aug 18, 2022	40.91	40.93	40.73	40.79
3136	NYSE	CHT	Wed, Aug 17, 2022	41.09	41.09	40.87	40.95
3135	NYSE	CHT	Tue, Aug 16, 2022	41.06	41.37	41.02	41.25
3134	NYSE	CHT	Mon, Aug 15, 2022	41.40	41.49	41.30	41.41
3133	NYSE	CHT	Fri, Aug 12, 2022	41.45	41.56	41.40	41.48
3132	NYSE	CHT	Thu, Aug 11, 2022	41.67	41.69	41.48	41.52
3131	NYSE	CHT	Wed, Aug 10, 2022	40.97	41.42	40.97	41.32
3130	NYSE	CHT	Tue, Aug 9, 2022	40.72	40.94	40.71	40.90
3129	NYSE	CHT	Mon, Aug 8, 2022	40.61	41.26	40.45	40.67
3128	NYSE	CHT	Fri, Aug 5, 2022	40.28	40.54	40.21	40.51
3127	NYSE	CHT	Thu, Aug 4, 2022	40.20	40.26	40.07	40.20
3126	NYSE	CHT	Wed, Aug 3, 2022	40.19	40.33	40.03	40.29
3125	NYSE	CHT	Tue, Aug 2, 2022	40.46	40.62	40.19	40.24
3124	NYSE	CHT	Mon, Aug 1, 2022	40.00	40.50	40.00	40.33
3123	NYSE	CHT	Fri, Jul 29, 2022	40.12	40.38	40.08	40.17
3122	NYSE	CHT	Thu, Jul 28, 2022	40.36	40.48	40.27	40.29
3121	NYSE	CHT	Wed, Jul 27, 2022	40.17	40.44	40.08	40.35
3120	NYSE	CHT	Tue, Jul 26, 2022	39.81	39.86	39.58	39.63
3119	NYSE	CHT	Mon, Jul 25, 2022	39.85	39.96	39.72	39.84
3118	NYSE	CHT	Fri, Jul 22, 2022	39.64	39.71	39.28	39.53
3117	NYSE	CHT	Thu, Jul 21, 2022	39.92	39.92	39.66	39.82
3116	NYSE	CHT	Wed, Jul 20, 2022	40.36	40.37	40.06	40.07
3115	NYSE	CHT	Tue, Jul 19, 2022	40.79	40.88	40.67	40.80
3114	NYSE	CHT	Mon, Jul 18, 2022	41.42	41.42	40.77	40.81
3113	NYSE	CHT	Fri, Jul 15, 2022	41.23	41.25	41.11	41.15
3112	NYSE	CHT	Thu, Jul 14, 2022	41.00	41.09	40.89	41.05
3111	NYSE	CHT	Wed, Jul 13, 2022	41.50	41.67	41.42	41.48
3110	NYSE	CHT	Tue, Jul 12, 2022	41.72	41.95	41.51	41.58
3109	NYSE	CHT	Mon, Jul 11, 2022	41.79	42.12	41.71	41.96
3108	NYSE	CHT	Fri, Jul 8, 2022	42.22	42.22	41.88	42.13
3107	NYSE	CHT	Thu, Jul 7, 2022	42.78	42.85	42.52	42.59
3106	NYSE	CHT	Wed, Jul 6, 2022	42.59	43.08	42.55	43.07
3105	NYSE	CHT	Tue, Jul 5, 2022	42.12	42.39	41.90	42.36
3104	NYSE	CHT	Fri, Jul 1, 2022	41.36	41.93	41.36	41.88
3103	NYSE	CHT	Thu, Jun 30, 2022	41.13	41.31	40.92	41.25
3102	NYSE	CHT	Wed, Jun 29, 2022	41.70	42.10	41.70	42.03
3101	NYSE	CHT	Tue, Jun 28, 2022	43.37	43.46	43.11	41.59
3100	NYSE	CHT	Mon, Jun 27, 2022	43.61	43.61	42.96	43.20
3099	NYSE	CHT	Fri, Jun 24, 2022	43.43	43.71	43.40	43.71
3098	NYSE	CHT	Thu, Jun 23, 2022	42.74	43.14	42.71	43.03
3097	NYSE	CHT	Wed, Jun 22, 2022	42.33	42.81	42.33	42.59
3096	NYSE	CHT	Tue, Jun 21, 2022	42.40	43.10	42.39	42.89
3095	NYSE	CHT	Fri, Jun 17, 2022	42.12	42.32	41.72	42.07
3094	NYSE	CHT	Thu, Jun 16, 2022	41.65	41.90	41.50	41.73
3093	NYSE	CHT	Wed, Jun 15, 2022	42.12	42.34	41.82	42.16
3092	NYSE	CHT	Tue, Jun 14, 2022	42.13	42.23	41.79	41.99
3091	NYSE	CHT	Mon, Jun 13, 2022	42.51	42.60	42.09	42.14
3090	NYSE	CHT	Fri, Jun 10, 2022	42.48	42.94	42.46	42.61
3089	NYSE	CHT	Thu, Jun 9, 2022	42.83	42.96	42.57	42.61
3088	NYSE	CHT	Wed, Jun 8, 2022	42.91	43.09	42.85	42.94
3087	NYSE	CHT	Tue, Jun 7, 2022	42.73	43.01	42.65	42.97
3086	NYSE	CHT	Mon, Jun 6, 2022	43.10	43.21	42.86	42.91
3085	NYSE	CHT	Fri, Jun 3, 2022	43.07	44.16	42.84	42.97
3084	NYSE	CHT	Thu, Jun 2, 2022	42.97	43.29	42.79	43.27
3083	NYSE	CHT	Wed, Jun 1, 2022	42.95	43.00	42.60	42.93
3082	NYSE	CHT	Tue, May 31, 2022	43.20	43.26	42.99	43.00
3081	NYSE	CHT	Fri, May 27, 2022	42.94	42.94	42.53	42.71
3080	NYSE	CHT	Thu, May 26, 2022	43.23	43.31	42.98	43.07
3079	NYSE	CHT	Wed, May 25, 2022	42.20	42.54	42.20	42.40
3078	NYSE	CHT	Tue, May 24, 2022	42.11	42.19	41.94	42.11
3077	NYSE	CHT	Mon, May 23, 2022	41.89	42.25	41.89	42.13
3076	NYSE	CHT	Fri, May 20, 2022	41.95	42.15	41.63	41.88
3075	NYSE	CHT	Thu, May 19, 2022	41.77	42.09	41.71	41.79
3074	NYSE	CHT	Wed, May 18, 2022	41.99	42.13	41.61	41.70
3073	NYSE	CHT	Tue, May 17, 2022	42.16	42.21	41.97	42.05
3072	NYSE	CHT	Mon, May 16, 2022	42.02	42.19	41.92	42.02
3071	NYSE	CHT	Fri, May 13, 2022	41.97	42.11	41.81	42.10
3070	NYSE	CHT	Thu, May 12, 2022	41.83	41.97	41.64	41.87
3069	NYSE	CHT	Wed, May 11, 2022	42.30	42.38	42.03	42.03
3068	NYSE	CHT	Tue, May 10, 2022	42.16	42.43	42.13	42.23
3067	NYSE	CHT	Mon, May 9, 2022	42.07	42.11	41.76	41.98
3066	NYSE	CHT	Fri, May 6, 2022	42.31	42.59	42.26	42.52
3065	NYSE	CHT	Thu, May 5, 2022	41.99	42.08	41.78	41.96
3064	NYSE	CHT	Wed, May 4, 2022	41.82	43.01	41.50	42.08
3063	NYSE	CHT	Tue, May 3, 2022	42.60	43.06	42.47	42.63
3062	NYSE	CHT	Mon, May 2, 2022	43.80	43.80	43.52	43.77
3061	NYSE	CHT	Fri, Apr 29, 2022	44.17	44.32	43.77	43.82
3060	NYSE	CHT	Thu, Apr 28, 2022	44.42	44.55	44.11	44.40
3059	NYSE	CHT	Wed, Apr 27, 2022	44.67	44.70	44.24	44.55
3058	NYSE	CHT	Tue, Apr 26, 2022	44.79	44.79	44.34	44.36
3057	NYSE	CHT	Mon, Apr 25, 2022	44.35	44.77	44.24	44.73
3056	NYSE	CHT	Fri, Apr 22, 2022	44.67	44.71	44.32	44.35
3055	NYSE	CHT	Thu, Apr 21, 2022	44.73	44.85	44.31	44.34
3054	NYSE	CHT	Wed, Apr 20, 2022	44.65	44.91	44.59	44.66
3053	NYSE	CHT	Tue, Apr 19, 2022	44.43	44.45	44.19	44.31
3052	NYSE	CHT	Mon, Apr 18, 2022	44.46	44.69	44.38	44.40
3051	NYSE	CHT	Thu, Apr 14, 2022	44.54	44.73	44.54	44.57
3050	NYSE	CHT	Wed, Apr 13, 2022	44.05	44.62	44.05	44.54
3049	NYSE	CHT	Tue, Apr 12, 2022	44.11	44.25	43.90	43.96
3048	NYSE	CHT	Mon, Apr 11, 2022	44.38	44.58	44.05	44.08
3047	NYSE	CHT	Fri, Apr 8, 2022	44.37	44.52	44.28	44.29
3046	NYSE	CHT	Thu, Apr 7, 2022	44.44	44.48	44.29	44.31
3045	NYSE	CHT	Wed, Apr 6, 2022	44.36	44.68	44.28	44.50
3044	NYSE	CHT	Tue, Apr 5, 2022	44.67	44.87	44.41	44.44
3043	NYSE	CHT	Mon, Apr 4, 2022	44.70	44.81	44.67	44.81
3042	NYSE	CHT	Fri, Apr 1, 2022	44.55	44.74	44.42	44.70
3041	NYSE	CHT	Thu, Mar 31, 2022	44.55	44.59	44.45	44.45
3040	NYSE	CHT	Wed, Mar 30, 2022	44.68	44.71	44.51	44.55
3039	NYSE	CHT	Tue, Mar 29, 2022	44.43	44.77	44.35	44.68
3038	NYSE	CHT	Mon, Mar 28, 2022	44.53	44.53	44.34	44.44
3037	NYSE	CHT	Fri, Mar 25, 2022	44.36	44.78	44.36	44.51
3036	NYSE	CHT	Thu, Mar 24, 2022	44.11	44.37	44.11	44.20
3035	NYSE	CHT	Wed, Mar 23, 2022	44.03	44.11	42.65	43.89
3034	NYSE	CHT	Tue, Mar 22, 2022	44.26	44.36	44.17	44.26
3033	NYSE	CHT	Mon, Mar 21, 2022	44.52	44.52	44.14	44.28
3032	NYSE	CHT	Fri, Mar 18, 2022	44.62	44.62	44.29	44.45
3031	NYSE	CHT	Thu, Mar 17, 2022	44.38	44.70	44.38	44.66
3030	NYSE	CHT	Wed, Mar 16, 2022	44.07	44.54	44.00	44.49
3029	NYSE	CHT	Tue, Mar 15, 2022	43.42	43.76	43.37	43.62
3028	NYSE	CHT	Mon, Mar 14, 2022	43.39	43.70	43.12	43.12
3027	NYSE	CHT	Fri, Mar 11, 2022	43.55	43.82	43.39	43.47
3026	NYSE	CHT	Thu, Mar 10, 2022	43.34	43.86	43.20	43.77
3025	NYSE	CHT	Wed, Mar 9, 2022	43.29	43.67	43.29	43.43
3024	NYSE	CHT	Tue, Mar 8, 2022	43.31	43.40	42.88	43.06
3023	NYSE	CHT	Mon, Mar 7, 2022	43.32	43.32	42.88	43.06
3022	NYSE	CHT	Fri, Mar 4, 2022	43.63	43.81	43.55	43.69
3021	NYSE	CHT	Thu, Mar 3, 2022	44.06	44.17	43.71	43.92
3020	NYSE	CHT	Wed, Mar 2, 2022	44.27	44.59	44.24	44.44
3019	NYSE	CHT	Tue, Mar 1, 2022	44.39	44.57	44.19	44.43
3018	NYSE	CHT	Mon, Feb 28, 2022	44.70	44.79	44.53	44.61
3017	NYSE	CHT	Fri, Feb 25, 2022	44.72	44.97	44.72	44.86
3016	NYSE	CHT	Thu, Feb 24, 2022	44.01	44.51	43.83	44.44
3015	NYSE	CHT	Wed, Feb 23, 2022	45.00	45.87	44.74	44.97
3014	NYSE	CHT	Tue, Feb 22, 2022	44.23	44.53	44.21	44.43
3013	NYSE	CHT	Fri, Feb 18, 2022	43.82	44.08	43.80	44.03
3012	NYSE	CHT	Thu, Feb 17, 2022	43.63	43.82	43.48	43.77
3011	NYSE	CHT	Wed, Feb 16, 2022	43.51	43.84	43.51	43.69
3010	NYSE	CHT	Tue, Feb 15, 2022	43.51	43.55	43.34	43.46
3009	NYSE	CHT	Mon, Feb 14, 2022	43.36	43.44	43.19	43.36
3008	NYSE	CHT	Fri, Feb 11, 2022	43.00	43.37	43.00	43.26
3007	NYSE	CHT	Thu, Feb 10, 2022	43.11	43.18	42.84	42.95
3006	NYSE	CHT	Wed, Feb 9, 2022	42.96	43.18	42.90	43.11
3005	NYSE	CHT	Tue, Feb 8, 2022	42.79	43.13	42.68	42.88
3004	NYSE	CHT	Mon, Feb 7, 2022	42.75	42.91	42.69	42.72
3003	NYSE	CHT	Fri, Feb 4, 2022	42.99	43.34	42.91	42.96
3002	NYSE	CHT	Thu, Feb 3, 2022	43.22	43.26	43.07	43.11
3001	NYSE	CHT	Wed, Feb 2, 2022	43.38	43.46	43.31	43.37
3000	NYSE	CHT	Tue, Feb 1, 2022	43.48	43.48	43.23	43.39
2999	NYSE	CHT	Mon, Jan 31, 2022	43.00	43.46	43.00	43.41
2998	NYSE	CHT	Fri, Jan 28, 2022	43.52	43.52	42.68	43.01
2997	NYSE	CHT	Thu, Jan 27, 2022	43.18	43.53	43.15	43.52
2996	NYSE	CHT	Wed, Jan 26, 2022	42.68	43.33	42.41	43.26
2995	NYSE	CHT	Tue, Jan 25, 2022	42.05	42.34	41.66	42.27
2994	NYSE	CHT	Mon, Jan 24, 2022	42.38	42.38	41.74	42.18
2993	NYSE	CHT	Fri, Jan 21, 2022	42.46	43.58	42.30	42.40
2992	NYSE	CHT	Thu, Jan 20, 2022	42.41	42.56	42.28	42.35
2991	NYSE	CHT	Wed, Jan 19, 2022	42.56	42.76	42.50	42.56
2990	NYSE	CHT	Tue, Jan 18, 2022	42.52	42.77	42.39	42.72
2989	NYSE	CHT	Fri, Jan 14, 2022	42.63	42.80	42.61	42.68
2988	NYSE	CHT	Thu, Jan 13, 2022	42.56	42.79	42.38	42.61
2987	NYSE	CHT	Wed, Jan 12, 2022	42.43	42.43	42.31	42.38
2986	NYSE	CHT	Tue, Jan 11, 2022	42.28	42.33	41.99	42.24
2985	NYSE	CHT	Mon, Jan 10, 2022	42.02	42.28	41.93	42.19
2984	NYSE	CHT	Fri, Jan 7, 2022	41.66	41.86	41.64	41.70
2983	NYSE	CHT	Thu, Jan 6, 2022	41.97	42.04	41.75	41.78
2982	NYSE	CHT	Wed, Jan 5, 2022	42.10	42.27	41.86	41.86
2981	NYSE	CHT	Tue, Jan 4, 2022	42.01	42.18	42.01	42.04
2980	NYSE	CHT	Mon, Jan 3, 2022	42.01	42.01	41.84	41.97
2979	NYSE	CHT	Fri, Dec 31, 2021	42.18	42.26	42.14	42.21
2978	NYSE	CHT	Thu, Dec 30, 2021	42.20	42.27	42.11	42.24
2977	NYSE	CHT	Wed, Dec 29, 2021	42.26	42.28	42.08	42.23
2976	NYSE	CHT	Tue, Dec 28, 2021	42.06	42.17	42.06	42.09
2975	NYSE	CHT	Mon, Dec 27, 2021	41.98	42.17	41.93	42.13
2974	NYSE	CHT	Thu, Dec 23, 2021	41.79	41.91	41.67	41.82
2973	NYSE	CHT	Wed, Dec 22, 2021	41.56	41.81	41.53	41.80
2972	NYSE	CHT	Tue, Dec 21, 2021	41.51	41.72	41.43	41.52
2971	NYSE	CHT	Mon, Dec 20, 2021	41.05	41.38	40.91	41.31
2970	NYSE	CHT	Fri, Dec 17, 2021	41.18	41.36	41.10	41.13
2969	NYSE	CHT	Thu, Dec 16, 2021	41.05	41.20	40.99	41.01
2968	NYSE	CHT	Wed, Dec 15, 2021	40.85	40.99	40.69	40.95
2967	NYSE	CHT	Tue, Dec 14, 2021	40.93	41.00	40.63	40.78
2966	NYSE	CHT	Mon, Dec 13, 2021	40.65	40.98	40.48	40.92
2965	NYSE	CHT	Fri, Dec 10, 2021	40.94	41.29	40.93	41.20
2964	NYSE	CHT	Thu, Dec 9, 2021	41.15	41.17	40.95	41.03
2963	NYSE	CHT	Wed, Dec 8, 2021	40.84	41.15	40.84	41.08
2962	NYSE	CHT	Tue, Dec 7, 2021	40.95	40.95	40.75	40.82
2961	NYSE	CHT	Mon, Dec 6, 2021	40.85	41.03	40.81	40.87
2960	NYSE	CHT	Fri, Dec 3, 2021	40.85	41.04	40.57	40.75
2959	NYSE	CHT	Thu, Dec 2, 2021	40.82	41.27	40.82	40.98
2958	NYSE	CHT	Wed, Dec 1, 2021	40.56	41.00	40.56	40.56
2957	NYSE	CHT	Tue, Nov 30, 2021	40.22	40.34	40.06	40.10
2956	NYSE	CHT	Mon, Nov 29, 2021	40.40	40.62	40.32	40.36
2955	NYSE	CHT	Fri, Nov 26, 2021	40.39	40.39	40.00	40.00
2954	NYSE	CHT	Wed, Nov 24, 2021	40.59	40.87	40.58	40.68
2953	NYSE	CHT	Tue, Nov 23, 2021	40.74	40.93	40.54	40.56
2952	NYSE	CHT	Mon, Nov 22, 2021	40.58	40.71	40.50	40.50
2951	NYSE	CHT	Fri, Nov 19, 2021	40.77	40.83	40.66	40.70
2950	NYSE	CHT	Thu, Nov 18, 2021	41.10	41.16	40.95	41.14
2949	NYSE	CHT	Wed, Nov 17, 2021	41.20	41.23	40.85	41.12
2948	NYSE	CHT	Tue, Nov 16, 2021	40.61	41.19	40.61	41.12
2947	NYSE	CHT	Mon, Nov 15, 2021	40.62	42.21	40.21	40.39
2946	NYSE	CHT	Fri, Nov 12, 2021	40.40	40.59	40.16	40.49
2945	NYSE	CHT	Thu, Nov 11, 2021	40.15	40.27	39.96	40.27
2944	NYSE	CHT	Wed, Nov 10, 2021	39.98	40.41	39.95	40.08
2943	NYSE	CHT	Tue, Nov 9, 2021	39.80	39.94	39.73	39.83
2942	NYSE	CHT	Mon, Nov 8, 2021	39.60	39.78	39.57	39.70
2941	NYSE	CHT	Fri, Nov 5, 2021	39.50	39.53	39.32	39.42
2940	NYSE	CHT	Thu, Nov 4, 2021	39.59	39.62	39.41	39.53
2939	NYSE	CHT	Wed, Nov 3, 2021	39.46	39.60	39.36	39.51
2938	NYSE	CHT	Tue, Nov 2, 2021	39.51	39.75	39.34	39.50
2937	NYSE	CHT	Mon, Nov 1, 2021	39.95	41.00	39.70	39.85
2936	NYSE	CHT	Fri, Oct 29, 2021	39.57	39.64	39.41	39.50
2935	NYSE	CHT	Thu, Oct 28, 2021	39.50	39.59	39.42	39.59
2934	NYSE	CHT	Wed, Oct 27, 2021	39.61	39.68	39.59	39.60
2933	NYSE	CHT	Tue, Oct 26, 2021	39.69	39.69	39.54	39.65
2932	NYSE	CHT	Mon, Oct 25, 2021	39.62	39.64	39.49	39.60
2931	NYSE	CHT	Fri, Oct 22, 2021	39.78	39.85	39.63	39.64
2930	NYSE	CHT	Thu, Oct 21, 2021	39.51	39.58	39.39	39.57
2929	NYSE	CHT	Wed, Oct 20, 2021	39.72	39.81	39.53	39.56
2928	NYSE	CHT	Tue, Oct 19, 2021	39.78	39.95	39.75	39.83
2927	NYSE	CHT	Mon, Oct 18, 2021	39.70	39.79	39.60	39.60
2926	NYSE	CHT	Fri, Oct 15, 2021	39.70	39.93	39.70	39.76
2925	NYSE	CHT	Thu, Oct 14, 2021	39.49	39.71	39.41	39.69
2924	NYSE	CHT	Wed, Oct 13, 2021	39.73	39.73	39.55	39.68
2923	NYSE	CHT	Tue, Oct 12, 2021	39.53	39.82	39.52	39.79
2922	NYSE	CHT	Mon, Oct 11, 2021	39.65	39.69	39.56	39.62
2921	NYSE	CHT	Fri, Oct 8, 2021	39.58	39.63	39.44	39.54
2920	NYSE	CHT	Thu, Oct 7, 2021	39.60	39.74	39.47	39.53
2919	NYSE	CHT	Wed, Oct 6, 2021	39.51	39.55	39.32	39.55
2918	NYSE	CHT	Tue, Oct 5, 2021	39.51	39.67	39.44	39.56
2917	NYSE	CHT	Mon, Oct 4, 2021	39.57	39.63	39.41	39.56
2916	NYSE	CHT	Fri, Oct 1, 2021	39.54	39.69	39.43	39.57
2915	NYSE	CHT	Thu, Sep 30, 2021	39.81	39.96	39.25	39.29
2914	NYSE	CHT	Wed, Sep 29, 2021	39.95	40.13	39.91	40.12
2913	NYSE	CHT	Tue, Sep 28, 2021	40.16	40.16	39.83	39.83
2912	NYSE	CHT	Mon, Sep 27, 2021	40.18	40.22	39.98	40.20
2911	NYSE	CHT	Fri, Sep 24, 2021	40.00	40.18	40.00	40.12
2910	NYSE	CHT	Thu, Sep 23, 2021	39.84	40.18	39.84	40.04
2909	NYSE	CHT	Wed, Sep 22, 2021	39.64	39.93	39.64	39.71
2908	NYSE	CHT	Tue, Sep 21, 2021	39.62	39.65	39.47	39.50
2907	NYSE	CHT	Mon, Sep 20, 2021	39.26	39.50	39.12	39.39
2906	NYSE	CHT	Fri, Sep 17, 2021	39.79	39.89	39.53	39.55
2905	NYSE	CHT	Thu, Sep 16, 2021	40.08	40.13	39.90	39.93
2904	NYSE	CHT	Wed, Sep 15, 2021	40.00	40.10	39.92	40.10
2903	NYSE	CHT	Tue, Sep 14, 2021	40.05	40.12	39.91	39.94
2902	NYSE	CHT	Mon, Sep 13, 2021	40.19	40.19	39.87	39.97
2901	NYSE	CHT	Fri, Sep 10, 2021	40.16	40.18	39.55	39.55
2900	NYSE	CHT	Thu, Sep 9, 2021	40.25	40.25	40.03	40.05
2899	NYSE	CHT	Wed, Sep 8, 2021	40.16	40.21	40.04	40.12
2898	NYSE	CHT	Tue, Sep 7, 2021	40.25	40.30	40.16	40.18
2897	NYSE	CHT	Fri, Sep 3, 2021	40.34	40.34	40.22	40.28
2896	NYSE	CHT	Thu, Sep 2, 2021	40.42	40.42	40.20	40.28
2895	NYSE	CHT	Wed, Sep 1, 2021	40.27	40.27	40.02	40.19
2894	NYSE	CHT	Tue, Aug 31, 2021	40.50	40.89	40.50	40.85
2893	NYSE	CHT	Mon, Aug 30, 2021	40.09	40.24	39.95	40.15
2892	NYSE	CHT	Fri, Aug 27, 2021	39.74	39.91	39.62	39.82
2891	NYSE	CHT	Thu, Aug 26, 2021	39.72	39.76	39.54	39.74
2890	NYSE	CHT	Wed, Aug 25, 2021	39.84	39.90	39.57	39.74
2889	NYSE	CHT	Tue, Aug 24, 2021	40.50	40.71	40.43	40.48
2888	NYSE	CHT	Mon, Aug 23, 2021	41.77	42.10	41.73	40.51
2887	NYSE	CHT	Fri, Aug 20, 2021	41.88	42.17	41.83	42.11
2886	NYSE	CHT	Thu, Aug 19, 2021	41.94	42.15	41.71	42.07
2885	NYSE	CHT	Wed, Aug 18, 2021	42.36	42.66	42.08	42.09
2884	NYSE	CHT	Tue, Aug 17, 2021	42.19	42.37	42.13	42.32
2883	NYSE	CHT	Mon, Aug 16, 2021	42.35	42.50	42.21	42.42
2882	NYSE	CHT	Fri, Aug 13, 2021	42.35	42.41	42.27	42.32
2881	NYSE	CHT	Thu, Aug 12, 2021	42.67	42.67	42.49	42.53
2880	NYSE	CHT	Wed, Aug 11, 2021	42.69	42.69	42.48	42.61
2879	NYSE	CHT	Tue, Aug 10, 2021	42.62	42.78	42.62	42.68
2878	NYSE	CHT	Mon, Aug 9, 2021	42.63	42.65	42.48	42.56
2877	NYSE	CHT	Fri, Aug 6, 2021	42.53	42.87	42.20	42.72
2876	NYSE	CHT	Thu, Aug 5, 2021	42.73	42.79	42.66	42.70
2875	NYSE	CHT	Wed, Aug 4, 2021	42.33	42.62	42.32	42.52
2874	NYSE	CHT	Tue, Aug 3, 2021	42.09	42.36	41.92	42.33
2873	NYSE	CHT	Mon, Aug 2, 2021	41.53	41.97	41.32	41.97
2872	NYSE	CHT	Fri, Jul 30, 2021	41.65	41.65	41.31	41.46
2871	NYSE	CHT	Thu, Jul 29, 2021	41.60	41.79	41.52	41.67
2870	NYSE	CHT	Wed, Jul 28, 2021	41.29	41.44	41.29	41.42
2869	NYSE	CHT	Tue, Jul 27, 2021	41.06	41.13	40.88	40.98
2868	NYSE	CHT	Mon, Jul 26, 2021	40.99	41.04	40.77	40.99
2867	NYSE	CHT	Fri, Jul 23, 2021	41.04	41.37	40.99	41.28
2866	NYSE	CHT	Thu, Jul 22, 2021	41.03	41.31	41.01	41.21
2865	NYSE	CHT	Wed, Jul 21, 2021	40.73	40.90	40.72	40.80
2864	NYSE	CHT	Tue, Jul 20, 2021	40.70	40.82	40.61	40.70
2863	NYSE	CHT	Mon, Jul 19, 2021	40.58	40.72	40.42	40.57
2862	NYSE	CHT	Fri, Jul 16, 2021	40.99	40.99	40.69	40.73
2861	NYSE	CHT	Thu, Jul 15, 2021	40.83	40.94	40.61	40.70
2860	NYSE	CHT	Wed, Jul 14, 2021	40.91	41.12	40.76	40.77
2859	NYSE	CHT	Tue, Jul 13, 2021	40.93	41.04	40.65	40.76
2858	NYSE	CHT	Mon, Jul 12, 2021	40.74	40.88	40.65	40.80
2857	NYSE	CHT	Fri, Jul 9, 2021	40.90	41.19	40.87	41.07
2856	NYSE	CHT	Thu, Jul 8, 2021	40.69	40.82	40.61	40.65
2855	NYSE	CHT	Wed, Jul 7, 2021	40.61	41.00	40.55	41.00
2854	NYSE	CHT	Tue, Jul 6, 2021	40.65	40.76	40.50	40.64
2853	NYSE	CHT	Fri, Jul 2, 2021	40.65	40.75	40.58	40.69
2852	NYSE	CHT	Thu, Jul 1, 2021	40.78	40.78	40.46	40.56
2851	NYSE	CHT	Wed, Jun 30, 2021	40.65	40.75	40.58	40.66
2850	NYSE	CHT	Tue, Jun 29, 2021	40.66	40.74	40.51	40.70
2849	NYSE	CHT	Mon, Jun 28, 2021	40.43	40.85	40.43	40.69
2848	NYSE	CHT	Fri, Jun 25, 2021	40.98	41.05	40.80	40.96
2847	NYSE	CHT	Thu, Jun 24, 2021	40.70	40.89	40.65	40.77
2846	NYSE	CHT	Wed, Jun 23, 2021	40.81	40.91	40.68	40.69
2845	NYSE	CHT	Tue, Jun 22, 2021	41.09	41.09	40.69	40.69
2844	NYSE	CHT	Mon, Jun 21, 2021	40.94	41.10	40.69	41.09
2843	NYSE	CHT	Fri, Jun 18, 2021	41.17	41.17	40.74	40.84
2842	NYSE	CHT	Thu, Jun 17, 2021	41.09	41.35	40.98	41.25
2841	NYSE	CHT	Wed, Jun 16, 2021	41.50	41.50	41.00	41.03
2840	NYSE	CHT	Tue, Jun 15, 2021	41.42	41.52	41.06	41.10
2839	NYSE	CHT	Mon, Jun 14, 2021	41.50	41.57	41.14	41.20
2838	NYSE	CHT	Fri, Jun 11, 2021	41.66	41.69	41.51	41.63
2837	NYSE	CHT	Thu, Jun 10, 2021	41.58	41.80	41.58	41.58
2836	NYSE	CHT	Wed, Jun 9, 2021	41.28	41.50	41.24	41.40
2835	NYSE	CHT	Tue, Jun 8, 2021	41.48	41.48	41.20	41.35
2834	NYSE	CHT	Mon, Jun 7, 2021	41.53	41.60	41.35	41.37
2833	NYSE	CHT	Fri, Jun 4, 2021	41.33	41.62	41.25	41.45
2832	NYSE	CHT	Thu, Jun 3, 2021	41.13	41.41	41.09	41.23
2831	NYSE	CHT	Wed, Jun 2, 2021	41.51	41.68	41.40	41.50
2830	NYSE	CHT	Tue, Jun 1, 2021	41.08	41.56	41.08	41.48
2829	NYSE	CHT	Fri, May 28, 2021	40.98	41.25	40.95	40.97
2828	NYSE	CHT	Thu, May 27, 2021	40.70	40.89	40.61	40.77
2827	NYSE	CHT	Wed, May 26, 2021	40.91	41.09	40.70	40.96
2826	NYSE	CHT	Tue, May 25, 2021	40.74	41.22	40.74	40.98
2825	NYSE	CHT	Mon, May 24, 2021	40.91	40.91	40.67	40.78
2824	NYSE	CHT	Fri, May 21, 2021	40.97	40.97	40.70	40.75
2823	NYSE	CHT	Thu, May 20, 2021	40.78	40.98	40.60	40.82
2822	NYSE	CHT	Wed, May 19, 2021	40.29	40.51	39.97	40.49
2821	NYSE	CHT	Tue, May 18, 2021	40.59	40.96	40.39	40.64
2820	NYSE	CHT	Mon, May 17, 2021	40.05	40.23	40.04	40.19
2819	NYSE	CHT	Fri, May 14, 2021	40.61	40.62	40.50	40.53
2818	NYSE	CHT	Thu, May 13, 2021	39.81	40.12	39.72	39.97
2817	NYSE	CHT	Wed, May 12, 2021	40.28	40.32	39.81	39.95
2816	NYSE	CHT	Tue, May 11, 2021	40.96	40.96	40.66	40.70
2815	NYSE	CHT	Mon, May 10, 2021	40.85	41.38	40.85	41.13
2814	NYSE	CHT	Fri, May 7, 2021	40.73	41.18	40.73	40.90
2813	NYSE	CHT	Thu, May 6, 2021	40.66	40.74	40.52	40.60
2812	NYSE	CHT	Wed, May 5, 2021	40.48	40.50	40.32	40.43
2811	NYSE	CHT	Tue, May 4, 2021	40.75	40.75	40.18	40.25
2810	NYSE	CHT	Mon, May 3, 2021	40.69	40.91	40.60	40.80
2809	NYSE	CHT	Fri, Apr 30, 2021	41.27	41.27	40.76	40.85
2808	NYSE	CHT	Thu, Apr 29, 2021	41.04	41.35	41.03	41.34
2807	NYSE	CHT	Wed, Apr 28, 2021	41.07	41.07	40.82	40.90
2806	NYSE	CHT	Tue, Apr 27, 2021	41.10	41.18	40.94	40.96
2805	NYSE	CHT	Mon, Apr 26, 2021	41.10	41.39	40.98	41.18
2804	NYSE	CHT	Fri, Apr 23, 2021	41.01	41.01	40.82	40.94
2803	NYSE	CHT	Thu, Apr 22, 2021	41.00	41.10	40.86	40.96
2802	NYSE	CHT	Wed, Apr 21, 2021	40.84	40.96	40.74	40.95
2801	NYSE	CHT	Tue, Apr 20, 2021	40.71	41.13	40.62	40.88
2800	NYSE	CHT	Mon, Apr 19, 2021	40.45	40.84	40.45	40.63
2799	NYSE	CHT	Fri, Apr 16, 2021	40.16	40.47	40.09	40.47
2798	NYSE	CHT	Thu, Apr 15, 2021	40.24	40.51	40.19	40.28
2797	NYSE	CHT	Wed, Apr 14, 2021	39.82	40.03	39.72	39.72
2796	NYSE	CHT	Tue, Apr 13, 2021	39.29	39.62	39.23	39.50
2795	NYSE	CHT	Mon, Apr 12, 2021	39.28	39.58	39.28	39.36
2794	NYSE	CHT	Fri, Apr 9, 2021	39.50	39.50	39.20	39.40
2793	NYSE	CHT	Thu, Apr 8, 2021	39.41	39.60	39.18	39.29
2792	NYSE	CHT	Wed, Apr 7, 2021	39.49	39.61	39.22	39.61
2791	NYSE	CHT	Tue, Apr 6, 2021	39.51	39.55	39.38	39.49
2790	NYSE	CHT	Mon, Apr 5, 2021	39.23	39.56	39.13	39.51
2789	NYSE	CHT	Thu, Apr 1, 2021	39.10	39.28	38.94	39.13
2788	NYSE	CHT	Wed, Mar 31, 2021	39.16	39.26	38.94	39.14
2787	NYSE	CHT	Tue, Mar 30, 2021	39.08	39.35	39.06	39.12
2786	NYSE	CHT	Mon, Mar 29, 2021	38.90	39.25	38.89	39.25
2785	NYSE	CHT	Fri, Mar 26, 2021	38.79	38.86	38.52	38.71
2784	NYSE	CHT	Thu, Mar 25, 2021	38.84	38.86	38.69	38.78
2783	NYSE	CHT	Wed, Mar 24, 2021	38.94	38.99	38.76	38.82
2782	NYSE	CHT	Tue, Mar 23, 2021	38.97	39.05	38.76	38.78
2781	NYSE	CHT	Mon, Mar 22, 2021	38.92	39.04	38.92	38.96
2780	NYSE	CHT	Fri, Mar 19, 2021	38.93	39.00	38.69	38.82
2779	NYSE	CHT	Thu, Mar 18, 2021	39.19	39.26	38.84	38.88
2778	NYSE	CHT	Wed, Mar 17, 2021	39.38	39.44	39.17	39.20
2777	NYSE	CHT	Tue, Mar 16, 2021	39.51	39.55	39.31	39.36
2776	NYSE	CHT	Mon, Mar 15, 2021	39.10	39.58	39.10	39.49
2775	NYSE	CHT	Fri, Mar 12, 2021	39.32	39.44	39.29	39.41
2774	NYSE	CHT	Thu, Mar 11, 2021	39.52	39.61	39.42	39.47
2773	NYSE	CHT	Wed, Mar 10, 2021	39.00	39.45	38.95	39.31
2772	NYSE	CHT	Tue, Mar 9, 2021	39.26	39.46	39.20	39.27
2771	NYSE	CHT	Mon, Mar 8, 2021	39.41	39.59	39.34	39.34
2770	NYSE	CHT	Fri, Mar 5, 2021	39.68	40.00	39.56	39.88
2769	NYSE	CHT	Thu, Mar 4, 2021	39.66	39.87	39.40	39.43
2768	NYSE	CHT	Wed, Mar 3, 2021	39.48	39.74	39.38	39.61
2767	NYSE	CHT	Tue, Mar 2, 2021	39.60	39.66	39.34	39.36
2766	NYSE	CHT	Mon, Mar 1, 2021	39.69	39.82	39.22	39.65
2765	NYSE	CHT	Fri, Feb 26, 2021	39.75	39.75	39.33	39.41
2764	NYSE	CHT	Thu, Feb 25, 2021	39.93	40.14	39.76	39.90
2763	NYSE	CHT	Wed, Feb 24, 2021	39.56	39.89	39.39	39.75
2762	NYSE	CHT	Tue, Feb 23, 2021	39.39	39.61	39.20	39.46
2761	NYSE	CHT	Mon, Feb 22, 2021	39.12	39.21	39.01	39.11
2760	NYSE	CHT	Fri, Feb 19, 2021	39.36	39.49	39.22	39.34
2759	NYSE	CHT	Thu, Feb 18, 2021	38.97	39.23	38.82	39.09
2758	NYSE	CHT	Wed, Feb 17, 2021	39.07	39.12	38.94	39.05
2757	NYSE	CHT	Tue, Feb 16, 2021	39.40	39.49	39.22	39.23
2756	NYSE	CHT	Fri, Feb 12, 2021	39.27	39.49	39.14	39.37
2755	NYSE	CHT	Thu, Feb 11, 2021	39.34	39.50	39.06	39.34
2754	NYSE	CHT	Wed, Feb 10, 2021	39.25	39.34	39.04	39.34
2753	NYSE	CHT	Tue, Feb 9, 2021	38.85	39.28	38.82	39.23
2752	NYSE	CHT	Mon, Feb 8, 2021	38.97	39.00	38.79	38.98
2751	NYSE	CHT	Fri, Feb 5, 2021	38.94	39.10	38.80	38.97
2750	NYSE	CHT	Thu, Feb 4, 2021	38.79	39.33	38.78	39.33
2749	NYSE	CHT	Wed, Feb 3, 2021	39.28	39.32	38.94	38.95
2748	NYSE	CHT	Tue, Feb 2, 2021	39.01	39.43	39.01	39.34
2747	NYSE	CHT	Mon, Feb 1, 2021	39.00	39.27	38.84	39.10
2746	NYSE	CHT	Fri, Jan 29, 2021	38.97	39.03	38.69	38.70
2745	NYSE	CHT	Thu, Jan 28, 2021	38.99	39.30	38.93	39.23
2744	NYSE	CHT	Wed, Jan 27, 2021	38.73	38.97	38.53	38.96
2743	NYSE	CHT	Tue, Jan 26, 2021	38.88	39.08	38.55	39.02
2742	NYSE	CHT	Mon, Jan 25, 2021	38.78	38.87	38.53	38.80
2741	NYSE	CHT	Fri, Jan 22, 2021	38.77	38.77	38.49	38.67
2740	NYSE	CHT	Thu, Jan 21, 2021	38.80	38.99	38.67	38.67
2739	NYSE	CHT	Wed, Jan 20, 2021	39.02	39.22	38.82	38.96
2738	NYSE	CHT	Tue, Jan 19, 2021	39.68	39.74	39.51	39.56
2737	NYSE	CHT	Fri, Jan 15, 2021	39.76	39.77	39.54	39.64
2736	NYSE	CHT	Thu, Jan 14, 2021	39.96	40.25	39.87	40.12
2735	NYSE	CHT	Wed, Jan 13, 2021	39.64	39.96	39.59	39.94
2734	NYSE	CHT	Tue, Jan 12, 2021	39.63	39.71	39.32	39.43
2733	NYSE	CHT	Mon, Jan 11, 2021	39.50	39.60	39.42	39.57
2732	NYSE	CHT	Fri, Jan 8, 2021	39.02	39.45	39.02	39.45
2731	NYSE	CHT	Thu, Jan 7, 2021	38.79	38.97	38.54	38.82
2730	NYSE	CHT	Wed, Jan 6, 2021	39.08	39.08	38.79	38.87
2729	NYSE	CHT	Tue, Jan 5, 2021	39.04	39.31	39.00	39.30
2728	NYSE	CHT	Mon, Jan 4, 2021	38.78	38.90	38.63	38.83
2727	NYSE	CHT	Thu, Dec 31, 2020	38.63	38.67	38.50	38.62
2726	NYSE	CHT	Wed, Dec 30, 2020	38.90	39.01	38.84	38.84
2725	NYSE	CHT	Tue, Dec 29, 2020	38.68	38.71	38.45	38.52
2724	NYSE	CHT	Mon, Dec 28, 2020	38.64	38.83	38.64	38.79
2723	NYSE	CHT	Thu, Dec 24, 2020	38.27	38.37	38.25	38.32
2722	NYSE	CHT	Wed, Dec 23, 2020	38.57	38.61	38.25	38.30
2721	NYSE	CHT	Tue, Dec 22, 2020	38.73	38.77	38.55	38.74
2720	NYSE	CHT	Mon, Dec 21, 2020	38.66	38.89	38.37	38.87
2719	NYSE	CHT	Fri, Dec 18, 2020	38.78	38.91	38.73	38.87
2718	NYSE	CHT	Thu, Dec 17, 2020	38.77	38.86	38.70	38.73
2717	NYSE	CHT	Wed, Dec 16, 2020	38.67	38.87	38.65	38.76
2716	NYSE	CHT	Tue, Dec 15, 2020	38.50	38.64	38.40	38.62
2715	NYSE	CHT	Mon, Dec 14, 2020	38.36	38.42	38.25	38.33
2714	NYSE	CHT	Fri, Dec 11, 2020	38.02	38.22	38.01	38.19
2713	NYSE	CHT	Thu, Dec 10, 2020	38.02	38.07	37.81	38.03
2712	NYSE	CHT	Wed, Dec 9, 2020	38.25	38.33	37.80	37.94
2711	NYSE	CHT	Tue, Dec 8, 2020	38.45	38.46	38.31	38.36
2710	NYSE	CHT	Mon, Dec 7, 2020	38.17	38.40	38.17	38.32
2709	NYSE	CHT	Fri, Dec 4, 2020	38.51	38.78	38.27	38.27
2708	NYSE	CHT	Thu, Dec 3, 2020	38.38	38.50	38.28	38.30
2707	NYSE	CHT	Wed, Dec 2, 2020	38.29	38.31	38.11	38.21
2706	NYSE	CHT	Tue, Dec 1, 2020	38.16	38.29	38.13	38.26
2705	NYSE	CHT	Mon, Nov 30, 2020	38.14	38.14	38.00	38.08
2704	NYSE	CHT	Fri, Nov 27, 2020	38.15	38.42	38.13	38.42
2703	NYSE	CHT	Wed, Nov 25, 2020	38.22	38.22	38.00	38.10
2702	NYSE	CHT	Tue, Nov 24, 2020	38.48	38.49	38.20	38.35
2701	NYSE	CHT	Mon, Nov 23, 2020	38.48	38.62	38.34	38.34
2700	NYSE	CHT	Fri, Nov 20, 2020	38.12	38.35	38.08	38.24
2699	NYSE	CHT	Thu, Nov 19, 2020	38.20	38.29	38.16	38.23
2698	NYSE	CHT	Wed, Nov 18, 2020	38.51	38.56	38.13	38.14
2697	NYSE	CHT	Tue, Nov 17, 2020	38.20	38.23	38.07	38.12
2696	NYSE	CHT	Mon, Nov 16, 2020	38.21	38.26	37.94	38.03
2695	NYSE	CHT	Fri, Nov 13, 2020	38.42	38.52	38.35	38.41
2694	NYSE	CHT	Thu, Nov 12, 2020	38.53	38.62	38.24	38.24
2693	NYSE	CHT	Wed, Nov 11, 2020	38.55	38.80	38.53	38.55
2692	NYSE	CHT	Tue, Nov 10, 2020	38.73	38.73	38.29	38.36
2691	NYSE	CHT	Mon, Nov 9, 2020	38.66	38.88	38.50	38.66
2690	NYSE	CHT	Fri, Nov 6, 2020	38.56	38.65	38.40	38.62
2689	NYSE	CHT	Thu, Nov 5, 2020	38.45	38.64	38.36	38.62
2688	NYSE	CHT	Wed, Nov 4, 2020	38.37	38.42	38.20	38.20
2687	NYSE	CHT	Tue, Nov 3, 2020	38.30	38.42	38.24	38.31
2686	NYSE	CHT	Mon, Nov 2, 2020	38.19	38.36	38.15	38.25
2685	NYSE	CHT	Fri, Oct 30, 2020	37.27	37.86	37.27	37.78
2684	NYSE	CHT	Thu, Oct 29, 2020	37.36	37.48	37.25	37.46
2683	NYSE	CHT	Wed, Oct 28, 2020	37.60	37.70	37.48	37.50
2682	NYSE	CHT	Tue, Oct 27, 2020	37.87	38.01	37.83	37.96
2681	NYSE	CHT	Mon, Oct 26, 2020	37.54	37.83	37.54	37.64
2680	NYSE	CHT	Fri, Oct 23, 2020	37.37	37.60	37.30	37.51
2679	NYSE	CHT	Thu, Oct 22, 2020	37.10	37.29	37.09	37.27
2678	NYSE	CHT	Wed, Oct 21, 2020	36.94	37.22	36.94	37.03
2677	NYSE	CHT	Tue, Oct 20, 2020	36.84	37.00	36.84	36.86
2676	NYSE	CHT	Mon, Oct 19, 2020	36.87	37.07	36.76	36.77
2675	NYSE	CHT	Fri, Oct 16, 2020	36.75	36.83	36.68	36.75
2674	NYSE	CHT	Thu, Oct 15, 2020	36.75	36.82	36.58	36.70
2673	NYSE	CHT	Wed, Oct 14, 2020	37.00	37.19	36.81	36.99
2672	NYSE	CHT	Tue, Oct 13, 2020	36.99	37.20	36.97	37.02
2671	NYSE	CHT	Mon, Oct 12, 2020	37.03	37.06	36.88	37.06
2670	NYSE	CHT	Fri, Oct 9, 2020	36.98	37.05	36.85	37.01
2669	NYSE	CHT	Thu, Oct 8, 2020	36.97	37.11	36.82	36.85
2668	NYSE	CHT	Wed, Oct 7, 2020	36.68	36.89	36.68	36.82
2667	NYSE	CHT	Tue, Oct 6, 2020	36.95	37.12	36.93	36.96
2666	NYSE	CHT	Mon, Oct 5, 2020	36.80	36.99	36.77	36.85
2665	NYSE	CHT	Fri, Oct 2, 2020	36.27	36.49	36.27	36.40
2664	NYSE	CHT	Thu, Oct 1, 2020	36.30	36.46	36.30	36.41
2663	NYSE	CHT	Wed, Sep 30, 2020	36.79	36.79	36.22	36.23
2662	NYSE	CHT	Tue, Sep 29, 2020	36.92	36.98	36.82	36.94
2661	NYSE	CHT	Mon, Sep 28, 2020	36.69	36.90	36.68	36.77
2660	NYSE	CHT	Fri, Sep 25, 2020	36.41	36.56	36.31	36.49
2659	NYSE	CHT	Thu, Sep 24, 2020	36.45	36.45	36.13	36.22
2658	NYSE	CHT	Wed, Sep 23, 2020	37.08	37.08	36.44	36.57
2657	NYSE	CHT	Tue, Sep 22, 2020	36.82	37.07	36.82	36.98
2656	NYSE	CHT	Mon, Sep 21, 2020	37.02	37.04	36.85	36.97
2655	NYSE	CHT	Fri, Sep 18, 2020	37.15	37.29	36.84	36.95
2654	NYSE	CHT	Thu, Sep 17, 2020	36.86	37.17	36.86	37.06
2653	NYSE	CHT	Wed, Sep 16, 2020	37.15	37.19	36.91	36.94
2652	NYSE	CHT	Tue, Sep 15, 2020	37.08	37.44	37.07	37.08
2651	NYSE	CHT	Mon, Sep 14, 2020	37.04	37.19	37.00	37.00
2650	NYSE	CHT	Fri, Sep 11, 2020	36.85	36.96	36.65	36.83
2649	NYSE	CHT	Thu, Sep 10, 2020	36.77	36.80	36.50	36.61
2648	NYSE	CHT	Wed, Sep 9, 2020	36.76	36.92	36.61	36.63
2647	NYSE	CHT	Tue, Sep 8, 2020	36.60	37.08	36.52	36.76
2646	NYSE	CHT	Fri, Sep 4, 2020	36.50	36.65	36.31	36.51
2645	NYSE	CHT	Thu, Sep 3, 2020	36.72	36.84	36.31	36.42
2644	NYSE	CHT	Wed, Sep 2, 2020	36.56	36.84	36.41	36.65
2643	NYSE	CHT	Tue, Sep 1, 2020	37.02	37.02	36.47	36.58
2642	NYSE	CHT	Mon, Aug 31, 2020	36.90	36.98	36.78	36.92
2641	NYSE	CHT	Fri, Aug 28, 2020	37.09	37.20	36.97	37.11
2640	NYSE	CHT	Thu, Aug 27, 2020	37.40	37.50	37.12	37.22
2639	NYSE	CHT	Wed, Aug 26, 2020	37.10	37.38	37.04	37.32
2638	NYSE	CHT	Tue, Aug 25, 2020	37.08	37.18	37.02	37.14
2637	NYSE	CHT	Mon, Aug 24, 2020	36.93	37.08	36.81	37.03
2636	NYSE	CHT	Fri, Aug 21, 2020	36.87	36.97	36.76	36.97
2635	NYSE	CHT	Thu, Aug 20, 2020	36.67	36.88	36.65	36.77
2634	NYSE	CHT	Wed, Aug 19, 2020	36.85	36.98	36.68	36.68
2633	NYSE	CHT	Tue, Aug 18, 2020	36.92	37.02	36.76	36.78
2632	NYSE	CHT	Mon, Aug 17, 2020	36.89	36.98	36.79	36.96
2631	NYSE	CHT	Fri, Aug 14, 2020	36.92	36.95	36.77	36.87
2630	NYSE	CHT	Thu, Aug 13, 2020	36.99	37.11	36.85	36.94
2629	NYSE	CHT	Wed, Aug 12, 2020	36.86	37.00	36.83	36.88
2628	NYSE	CHT	Tue, Aug 11, 2020	36.67	36.83	36.60	36.62
2627	NYSE	CHT	Mon, Aug 10, 2020	36.72	36.87	36.49	36.59
2626	NYSE	CHT	Fri, Aug 7, 2020	36.51	36.90	36.51	36.85
2625	NYSE	CHT	Thu, Aug 6, 2020	36.70	36.70	36.47	36.59
2624	NYSE	CHT	Wed, Aug 5, 2020	36.55	36.87	36.51	36.59
2623	NYSE	CHT	Tue, Aug 4, 2020	36.69	36.75	36.52	36.63
2622	NYSE	CHT	Mon, Aug 3, 2020	36.56	36.83	36.36	36.43
2621	NYSE	CHT	Fri, Jul 31, 2020	36.98	37.10	36.71	36.88
2620	NYSE	CHT	Thu, Jul 30, 2020	36.68	37.14	36.44	36.83
2619	NYSE	CHT	Wed, Jul 29, 2020	36.72	36.96	36.61	36.65
2618	NYSE	CHT	Tue, Jul 28, 2020	36.83	36.90	36.61	36.64
2617	NYSE	CHT	Mon, Jul 27, 2020	36.74	36.97	36.61	36.71
2616	NYSE	CHT	Fri, Jul 24, 2020	36.77	37.00	36.51	36.72
2615	NYSE	CHT	Thu, Jul 23, 2020	36.66	36.82	36.54	36.65
2614	NYSE	CHT	Wed, Jul 22, 2020	36.93	37.11	36.56	36.83
2613	NYSE	CHT	Tue, Jul 21, 2020	37.53	37.53	36.95	36.95
2612	NYSE	CHT	Mon, Jul 20, 2020	37.53	37.61	37.33	37.54
2611	NYSE	CHT	Fri, Jul 17, 2020	37.35	37.50	37.35	37.41
2610	NYSE	CHT	Thu, Jul 16, 2020	37.39	37.47	37.20	37.34
2609	NYSE	CHT	Wed, Jul 15, 2020	37.60	37.60	37.15	37.43
2608	NYSE	CHT	Tue, Jul 14, 2020	37.53	37.69	37.50	37.60
2607	NYSE	CHT	Mon, Jul 13, 2020	37.74	37.90	37.66	37.68
2606	NYSE	CHT	Fri, Jul 10, 2020	37.94	37.94	37.63	37.81
2605	NYSE	CHT	Thu, Jul 9, 2020	37.72	37.96	37.72	37.92
2604	NYSE	CHT	Wed, Jul 8, 2020	38.17	38.21	37.98	38.14
2603	NYSE	CHT	Tue, Jul 7, 2020	38.06	38.12	37.87	37.97
2602	NYSE	CHT	Mon, Jul 6, 2020	38.24	38.38	37.94	38.36
2601	NYSE	CHT	Thu, Jul 2, 2020	38.32	38.57	38.31	38.40
2600	NYSE	CHT	Wed, Jul 1, 2020	38.27	38.39	37.94	38.18
2599	NYSE	CHT	Tue, Jun 30, 2020	39.20	39.47	39.05	37.95
2598	NYSE	CHT	Mon, Jun 29, 2020	38.70	38.80	38.59	38.67
2597	NYSE	CHT	Fri, Jun 26, 2020	38.07	38.50	38.06	38.25
2596	NYSE	CHT	Thu, Jun 25, 2020	38.24	38.39	38.12	38.33
2595	NYSE	CHT	Wed, Jun 24, 2020	38.30	38.41	38.24	38.28
2594	NYSE	CHT	Tue, Jun 23, 2020	38.24	38.39	37.95	37.95
2593	NYSE	CHT	Mon, Jun 22, 2020	37.98	38.07	37.82	37.82
2592	NYSE	CHT	Fri, Jun 19, 2020	37.91	38.05	37.63	37.78
2591	NYSE	CHT	Thu, Jun 18, 2020	37.53	37.86	37.53	37.81
2590	NYSE	CHT	Wed, Jun 17, 2020	37.90	37.96	37.75	37.83
2589	NYSE	CHT	Tue, Jun 16, 2020	37.93	37.99	37.57	37.67
2588	NYSE	CHT	Mon, Jun 15, 2020	37.50	37.75	37.25	37.65
2587	NYSE	CHT	Fri, Jun 12, 2020	38.00	38.19	37.69	37.93
2586	NYSE	CHT	Thu, Jun 11, 2020	37.93	38.07	37.46	37.46
2585	NYSE	CHT	Wed, Jun 10, 2020	38.08	38.43	37.99	38.27
2584	NYSE	CHT	Tue, Jun 9, 2020	38.05	38.07	37.81	37.94
2583	NYSE	CHT	Mon, Jun 8, 2020	38.20	38.20	37.92	38.07
2582	NYSE	CHT	Fri, Jun 5, 2020	38.01	38.26	37.99	38.04
2581	NYSE	CHT	Thu, Jun 4, 2020	37.93	37.97	37.81	37.88
2580	NYSE	CHT	Wed, Jun 3, 2020	37.62	38.03	37.60	37.90
2579	NYSE	CHT	Tue, Jun 2, 2020	37.55	37.66	37.47	37.50
2578	NYSE	CHT	Mon, Jun 1, 2020	37.24	37.51	37.24	37.43
2577	NYSE	CHT	Fri, May 29, 2020	36.58	37.11	36.58	37.03
2576	NYSE	CHT	Thu, May 28, 2020	37.02	37.04	36.67	36.72
2575	NYSE	CHT	Wed, May 27, 2020	36.96	37.02	36.77	36.85
2574	NYSE	CHT	Tue, May 26, 2020	37.30	37.34	37.02	37.04
2573	NYSE	CHT	Fri, May 22, 2020	37.10	37.29	36.93	37.27
2572	NYSE	CHT	Thu, May 21, 2020	37.34	37.45	37.17	37.22
2571	NYSE	CHT	Wed, May 20, 2020	37.17	37.42	37.13	37.28
2570	NYSE	CHT	Tue, May 19, 2020	37.32	37.41	37.03	37.03
2569	NYSE	CHT	Mon, May 18, 2020	37.32	37.48	37.19	37.35
2568	NYSE	CHT	Fri, May 15, 2020	37.10	37.10	36.83	36.99
2567	NYSE	CHT	Thu, May 14, 2020	36.42	36.94	36.42	36.94
2566	NYSE	CHT	Wed, May 13, 2020	36.70	36.88	36.52	36.56
2565	NYSE	CHT	Tue, May 12, 2020	36.60	36.91	36.60	36.75
2564	NYSE	CHT	Mon, May 11, 2020	37.07	37.07	36.36	36.36
2563	NYSE	CHT	Fri, May 8, 2020	36.71	37.20	36.71	37.10
2562	NYSE	CHT	Thu, May 7, 2020	36.69	36.77	36.41	36.52
2561	NYSE	CHT	Wed, May 6, 2020	36.70	36.82	36.62	36.65
2560	NYSE	CHT	Tue, May 5, 2020	36.75	36.86	36.60	36.75
2559	NYSE	CHT	Mon, May 4, 2020	36.70	36.82	36.58	36.75
2558	NYSE	CHT	Fri, May 1, 2020	36.50	36.67	36.39	36.49
2557	NYSE	CHT	Thu, Apr 30, 2020	37.19	37.26	36.79	36.81
2556	NYSE	CHT	Wed, Apr 29, 2020	36.94	37.28	36.83	37.24
2555	NYSE	CHT	Tue, Apr 28, 2020	36.80	36.87	36.59	36.71
2554	NYSE	CHT	Mon, Apr 27, 2020	36.63	36.81	36.58	36.66
2553	NYSE	CHT	Fri, Apr 24, 2020	36.35	36.46	36.18	36.37
2552	NYSE	CHT	Thu, Apr 23, 2020	36.33	36.46	36.14	36.40
2551	NYSE	CHT	Wed, Apr 22, 2020	36.25	36.34	36.17	36.29
2550	NYSE	CHT	Tue, Apr 21, 2020	35.85	36.07	35.76	36.05
2549	NYSE	CHT	Mon, Apr 20, 2020	35.86	36.24	35.84	35.91
2548	NYSE	CHT	Fri, Apr 17, 2020	35.95	36.11	35.76	35.80
2547	NYSE	CHT	Thu, Apr 16, 2020	36.02	36.02	35.44	35.44
2546	NYSE	CHT	Wed, Apr 15, 2020	36.17	36.38	36.11	36.13
2545	NYSE	CHT	Tue, Apr 14, 2020	36.38	36.46	36.19	36.26
2544	NYSE	CHT	Mon, Apr 13, 2020	36.06	36.20	35.94	36.12
2543	NYSE	CHT	Thu, Apr 9, 2020	35.86	36.04	35.76	35.90
2542	NYSE	CHT	Wed, Apr 8, 2020	35.73	36.12	35.63	35.63
2541	NYSE	CHT	Tue, Apr 7, 2020	35.78	36.11	35.68	35.99
2540	NYSE	CHT	Mon, Apr 6, 2020	35.92	36.09	35.70	35.84
2539	NYSE	CHT	Fri, Apr 3, 2020	35.34	35.59	35.20	35.52
2538	NYSE	CHT	Thu, Apr 2, 2020	35.01	35.68	34.93	35.63
2537	NYSE	CHT	Wed, Apr 1, 2020	35.33	35.77	35.33	35.39
2536	NYSE	CHT	Tue, Mar 31, 2020	35.46	35.86	35.46	35.57
2535	NYSE	CHT	Mon, Mar 30, 2020	35.21	35.54	35.21	35.46
2534	NYSE	CHT	Fri, Mar 27, 2020	35.36	35.65	35.31	35.43
2533	NYSE	CHT	Thu, Mar 26, 2020	35.75	36.08	35.58	36.05
2532	NYSE	CHT	Wed, Mar 25, 2020	35.94	36.23	35.64	35.70
2531	NYSE	CHT	Tue, Mar 24, 2020	35.65	36.06	35.50	36.06
2530	NYSE	CHT	Mon, Mar 23, 2020	35.12	35.37	34.72	34.81
2529	NYSE	CHT	Fri, Mar 20, 2020	35.45	35.70	35.14	35.30
2528	NYSE	CHT	Thu, Mar 19, 2020	34.95	35.63	34.95	35.23
2527	NYSE	CHT	Wed, Mar 18, 2020	35.14	35.21	34.46	34.89
2526	NYSE	CHT	Tue, Mar 17, 2020	35.40	36.57	35.39	36.38
2525	NYSE	CHT	Mon, Mar 16, 2020	35.06	35.69	34.72	35.19
2524	NYSE	CHT	Fri, Mar 13, 2020	35.82	36.11	35.32	36.00
2523	NYSE	CHT	Thu, Mar 12, 2020	35.43	35.65	34.95	35.34
2522	NYSE	CHT	Wed, Mar 11, 2020	36.02	36.34	35.97	36.13
2521	NYSE	CHT	Tue, Mar 10, 2020	36.20	36.52	35.92	36.52
2520	NYSE	CHT	Mon, Mar 9, 2020	35.06	36.11	35.06	35.91
2519	NYSE	CHT	Fri, Mar 6, 2020	36.30	36.57	36.28	36.53
2518	NYSE	CHT	Thu, Mar 5, 2020	36.54	36.84	36.54	36.72
2517	NYSE	CHT	Wed, Mar 4, 2020	36.33	36.83	36.33	36.82
2516	NYSE	CHT	Tue, Mar 3, 2020	36.41	36.44	36.10	36.28
2515	NYSE	CHT	Mon, Mar 2, 2020	35.67	36.31	35.67	36.31
2514	NYSE	CHT	Fri, Feb 28, 2020	35.03	35.22	34.90	35.16
2513	NYSE	CHT	Thu, Feb 27, 2020	35.47	35.63	35.33	35.42
2512	NYSE	CHT	Wed, Feb 26, 2020	35.66	35.72	35.42	35.57
2511	NYSE	CHT	Tue, Feb 25, 2020	35.75	35.85	35.40	35.40
2510	NYSE	CHT	Mon, Feb 24, 2020	35.65	35.71	35.43	35.43
2509	NYSE	CHT	Fri, Feb 21, 2020	35.96	36.17	35.94	35.95
2508	NYSE	CHT	Thu, Feb 20, 2020	36.28	36.29	36.03	36.05
2507	NYSE	CHT	Wed, Feb 19, 2020	36.40	36.66	36.35	36.62
2506	NYSE	CHT	Tue, Feb 18, 2020	36.18	36.36	36.18	36.33
2505	NYSE	CHT	Fri, Feb 14, 2020	36.32	36.32	36.10	36.10
2504	NYSE	CHT	Thu, Feb 13, 2020	36.07	36.35	36.07	36.35
2503	NYSE	CHT	Wed, Feb 12, 2020	36.05	36.13	36.01	36.02
2502	NYSE	CHT	Tue, Feb 11, 2020	36.19	36.20	36.01	36.03
2501	NYSE	CHT	Mon, Feb 10, 2020	36.01	36.18	35.94	36.17
2500	NYSE	CHT	Fri, Feb 7, 2020	35.96	36.00	35.89	36.00
2499	NYSE	CHT	Thu, Feb 6, 2020	36.07	36.07	35.94	35.95
2498	NYSE	CHT	Wed, Feb 5, 2020	36.06	36.20	35.94	35.95
2497	NYSE	CHT	Tue, Feb 4, 2020	35.90	36.04	35.90	35.92
2496	NYSE	CHT	Mon, Feb 3, 2020	35.68	35.80	35.55	35.70
2495	NYSE	CHT	Fri, Jan 31, 2020	35.89	35.89	35.36	35.76
2494	NYSE	CHT	Thu, Jan 30, 2020	35.72	36.01	35.72	35.97
2493	NYSE	CHT	Wed, Jan 29, 2020	36.10	36.13	35.87	35.87
2492	NYSE	CHT	Tue, Jan 28, 2020	35.79	36.06	35.67	36.06
2491	NYSE	CHT	Mon, Jan 27, 2020	35.83	36.12	35.28	35.84
2490	NYSE	CHT	Fri, Jan 24, 2020	36.11	36.34	36.02	36.14
2489	NYSE	CHT	Thu, Jan 23, 2020	36.60	36.68	36.16	36.17
2488	NYSE	CHT	Wed, Jan 22, 2020	36.60	36.60	36.28	36.44
2487	NYSE	CHT	Tue, Jan 21, 2020	36.48	36.55	36.41	36.48
2486	NYSE	CHT	Fri, Jan 17, 2020	36.48	36.57	36.41	36.52
2485	NYSE	CHT	Thu, Jan 16, 2020	36.50	36.73	36.34	36.49
2484	NYSE	CHT	Wed, Jan 15, 2020	36.50	36.58	36.32	36.35
2483	NYSE	CHT	Tue, Jan 14, 2020	36.57	36.71	36.50	36.53
2482	NYSE	CHT	Mon, Jan 13, 2020	36.40	36.79	36.40	36.71
2481	NYSE	CHT	Fri, Jan 10, 2020	36.46	36.84	36.21	36.21
2480	NYSE	CHT	Thu, Jan 9, 2020	36.85	36.85	36.63	36.73
2479	NYSE	CHT	Wed, Jan 8, 2020	36.48	36.71	36.42	36.65
2478	NYSE	CHT	Tue, Jan 7, 2020	36.65	36.71	36.52	36.56
2477	NYSE	CHT	Mon, Jan 6, 2020	36.61	36.86	36.55	36.84
2476	NYSE	CHT	Fri, Jan 3, 2020	36.70	36.86	36.65	36.82
2475	NYSE	CHT	Thu, Jan 2, 2020	36.80	36.84	36.65	36.79
2474	NYSE	CHT	Tue, Dec 31, 2019	36.76	36.91	36.64	36.90
2473	NYSE	CHT	Mon, Dec 30, 2019	37.02	37.07	36.93	36.97
2472	NYSE	CHT	Fri, Dec 27, 2019	37.06	37.17	36.95	37.15
2471	NYSE	CHT	Thu, Dec 26, 2019	36.91	37.12	36.86	37.12
2470	NYSE	CHT	Tue, Dec 24, 2019	36.89	36.89	36.76	36.87
2469	NYSE	CHT	Mon, Dec 23, 2019	36.70	36.98	36.70	36.98
2468	NYSE	CHT	Fri, Dec 20, 2019	36.60	36.89	36.59	36.76
2467	NYSE	CHT	Thu, Dec 19, 2019	36.70	36.71	36.59	36.71
2466	NYSE	CHT	Wed, Dec 18, 2019	36.61	36.73	36.61	36.72
2465	NYSE	CHT	Tue, Dec 17, 2019	36.68	36.74	36.61	36.67
2464	NYSE	CHT	Mon, Dec 16, 2019	36.92	36.96	36.64	36.73
2463	NYSE	CHT	Fri, Dec 13, 2019	37.10	37.22	37.01	37.22
2462	NYSE	CHT	Thu, Dec 12, 2019	36.98	37.20	36.75	37.06
2461	NYSE	CHT	Wed, Dec 11, 2019	36.57	36.81	36.45	36.79
2460	NYSE	CHT	Tue, Dec 10, 2019	36.55	36.85	36.32	36.85
2459	NYSE	CHT	Mon, Dec 9, 2019	36.98	36.98	36.78	36.84
2458	NYSE	CHT	Fri, Dec 6, 2019	37.15	37.17	37.09	37.11
2457	NYSE	CHT	Thu, Dec 5, 2019	37.25	37.31	37.21	37.27
2456	NYSE	CHT	Wed, Dec 4, 2019	37.32	37.37	37.30	37.31
2455	NYSE	CHT	Tue, Dec 3, 2019	37.11	37.28	37.11	37.24
2454	NYSE	CHT	Mon, Dec 2, 2019	37.28	37.28	37.13	37.13
2453	NYSE	CHT	Fri, Nov 29, 2019	37.26	37.29	37.17	37.22
2452	NYSE	CHT	Wed, Nov 27, 2019	37.31	37.31	37.08	37.25
2451	NYSE	CHT	Tue, Nov 26, 2019	36.99	37.14	36.86	37.07
2450	NYSE	CHT	Mon, Nov 25, 2019	37.30	37.46	37.26	37.39
2449	NYSE	CHT	Fri, Nov 22, 2019	37.50	37.50	37.36	37.36
2448	NYSE	CHT	Thu, Nov 21, 2019	37.17	37.30	37.11	37.30
2447	NYSE	CHT	Wed, Nov 20, 2019	37.51	37.57	37.39	37.39
2446	NYSE	CHT	Tue, Nov 19, 2019	37.32	37.32	37.11	37.24
2445	NYSE	CHT	Mon, Nov 18, 2019	37.41	37.50	37.35	37.46
2444	NYSE	CHT	Fri, Nov 15, 2019	37.38	37.42	37.31	37.41
2443	NYSE	CHT	Thu, Nov 14, 2019	37.19	37.30	37.04	37.30
2442	NYSE	CHT	Wed, Nov 13, 2019	37.06	37.17	36.94	37.17
2441	NYSE	CHT	Tue, Nov 12, 2019	37.29	37.33	37.24	37.28
2440	NYSE	CHT	Mon, Nov 11, 2019	37.39	37.50	37.34	37.49
2439	NYSE	CHT	Fri, Nov 8, 2019	37.36	37.42	37.21	37.42
2438	NYSE	CHT	Thu, Nov 7, 2019	37.07	37.33	37.07	37.31
2437	NYSE	CHT	Wed, Nov 6, 2019	37.17	37.20	37.07	37.12
2436	NYSE	CHT	Tue, Nov 5, 2019	36.98	37.10	36.91	37.00
2435	NYSE	CHT	Mon, Nov 4, 2019	36.90	37.04	36.90	37.02
2434	NYSE	CHT	Fri, Nov 1, 2019	36.81	36.91	36.75	36.86
2433	NYSE	CHT	Thu, Oct 31, 2019	36.66	36.73	36.51	36.58
2432	NYSE	CHT	Wed, Oct 30, 2019	36.84	36.84	36.65	36.78
2431	NYSE	CHT	Tue, Oct 29, 2019	36.64	36.69	36.61	36.62
2430	NYSE	CHT	Mon, Oct 28, 2019	36.69	36.77	36.69	36.72
2429	NYSE	CHT	Fri, Oct 25, 2019	36.47	36.71	36.47	36.56
2428	NYSE	CHT	Thu, Oct 24, 2019	36.63	36.82	36.60	36.72
2427	NYSE	CHT	Wed, Oct 23, 2019	36.68	36.68	36.48	36.53
2426	NYSE	CHT	Tue, Oct 22, 2019	36.83	36.84	36.66	36.66
2425	NYSE	CHT	Mon, Oct 21, 2019	36.61	36.84	36.59	36.80
2424	NYSE	CHT	Fri, Oct 18, 2019	36.45	36.65	36.45	36.62
2423	NYSE	CHT	Thu, Oct 17, 2019	36.43	36.57	36.37	36.46
2422	NYSE	CHT	Wed, Oct 16, 2019	36.50	36.53	36.43	36.43
2421	NYSE	CHT	Tue, Oct 15, 2019	36.43	36.53	36.33	36.52
2420	NYSE	CHT	Mon, Oct 14, 2019	36.41	36.54	36.34	36.35
2419	NYSE	CHT	Fri, Oct 11, 2019	36.46	36.62	36.36	36.58
2418	NYSE	CHT	Thu, Oct 10, 2019	36.23	36.33	36.10	36.31
2417	NYSE	CHT	Wed, Oct 9, 2019	36.13	36.20	35.95	36.15
2416	NYSE	CHT	Tue, Oct 8, 2019	36.38	36.40	36.20	36.38
2415	NYSE	CHT	Mon, Oct 7, 2019	36.29	36.35	36.22	36.30
2414	NYSE	CHT	Fri, Oct 4, 2019	35.94	36.25	35.92	36.25
2413	NYSE	CHT	Thu, Oct 3, 2019	35.82	36.04	35.82	35.99
2412	NYSE	CHT	Wed, Oct 2, 2019	35.96	35.99	35.82	35.85
2411	NYSE	CHT	Tue, Oct 1, 2019	35.80	36.03	35.80	35.99
2410	NYSE	CHT	Mon, Sep 30, 2019	35.74	36.01	35.66	35.69
2409	NYSE	CHT	Fri, Sep 27, 2019	35.90	35.90	35.60	35.72
2408	NYSE	CHT	Thu, Sep 26, 2019	35.38	35.64	35.38	35.60
2407	NYSE	CHT	Wed, Sep 25, 2019	35.70	35.70	35.48	35.52
2406	NYSE	CHT	Tue, Sep 24, 2019	35.93	35.93	35.71	35.78
2405	NYSE	CHT	Mon, Sep 23, 2019	35.86	35.92	35.78	35.83
2404	NYSE	CHT	Fri, Sep 20, 2019	36.04	36.07	35.92	35.96
2403	NYSE	CHT	Thu, Sep 19, 2019	35.92	35.99	35.83	35.88
2402	NYSE	CHT	Wed, Sep 18, 2019	35.76	36.00	35.71	35.79
2401	NYSE	CHT	Tue, Sep 17, 2019	35.64	35.86	35.64	35.86
2400	NYSE	CHT	Mon, Sep 16, 2019	35.95	35.95	35.67	35.71
2399	NYSE	CHT	Fri, Sep 13, 2019	35.57	35.92	35.53	35.81
2398	NYSE	CHT	Thu, Sep 12, 2019	35.48	35.73	35.48	35.57
2397	NYSE	CHT	Wed, Sep 11, 2019	35.35	35.41	35.28	35.34
2396	NYSE	CHT	Tue, Sep 10, 2019	35.13	35.34	35.08	35.08
2395	NYSE	CHT	Mon, Sep 9, 2019	35.08	35.17	35.00	35.00
2394	NYSE	CHT	Fri, Sep 6, 2019	34.99	35.10	34.91	34.93
2393	NYSE	CHT	Thu, Sep 5, 2019	34.96	34.99	34.77	34.83
2392	NYSE	CHT	Wed, Sep 4, 2019	34.92	35.05	34.90	34.96
2391	NYSE	CHT	Tue, Sep 3, 2019	34.54	34.90	34.54	34.90
2390	NYSE	CHT	Fri, Aug 30, 2019	34.55	34.65	34.47	34.50
2389	NYSE	CHT	Thu, Aug 29, 2019	34.20	34.53	34.19	34.51
2388	NYSE	CHT	Wed, Aug 28, 2019	34.02	34.10	34.00	34.03
2387	NYSE	CHT	Tue, Aug 27, 2019	34.03	34.15	33.93	33.95
2386	NYSE	CHT	Mon, Aug 26, 2019	33.84	34.04	33.82	34.01
2385	NYSE	CHT	Fri, Aug 23, 2019	34.05	34.23	33.77	33.78
2384	NYSE	CHT	Thu, Aug 22, 2019	33.99	34.06	33.89	33.89
2383	NYSE	CHT	Wed, Aug 21, 2019	34.16	34.23	34.02	34.05
2382	NYSE	CHT	Tue, Aug 20, 2019	33.97	34.09	33.93	33.94
2381	NYSE	CHT	Mon, Aug 19, 2019	34.13	34.19	34.06	34.08
2380	NYSE	CHT	Fri, Aug 16, 2019	34.15	34.28	34.08	34.18
2379	NYSE	CHT	Thu, Aug 15, 2019	33.75	33.91	33.75	33.82
2378	NYSE	CHT	Wed, Aug 14, 2019	34.00	34.07	33.71	33.76
2377	NYSE	CHT	Tue, Aug 13, 2019	34.05	34.49	33.86	34.20
2376	NYSE	CHT	Mon, Aug 12, 2019	34.06	34.16	33.85	34.06
2375	NYSE	CHT	Fri, Aug 9, 2019	33.86	34.01	33.80	33.90
2374	NYSE	CHT	Thu, Aug 8, 2019	34.18	34.18	34.01	34.01
2373	NYSE	CHT	Wed, Aug 7, 2019	33.64	33.87	33.62	33.80
2372	NYSE	CHT	Tue, Aug 6, 2019	33.76	33.96	33.68	33.75
2371	NYSE	CHT	Mon, Aug 5, 2019	33.74	33.88	33.61	33.71
2370	NYSE	CHT	Fri, Aug 2, 2019	34.03	34.03	33.79	33.87
2369	NYSE	CHT	Thu, Aug 1, 2019	34.08	34.48	33.96	34.02
2368	NYSE	CHT	Wed, Jul 31, 2019	34.58	34.67	34.05	34.25
2367	NYSE	CHT	Tue, Jul 30, 2019	34.75	34.78	34.50	34.64
2366	NYSE	CHT	Mon, Jul 29, 2019	34.73	34.86	34.67	34.84
2365	NYSE	CHT	Fri, Jul 26, 2019	34.60	34.90	34.60	34.75
2364	NYSE	CHT	Thu, Jul 25, 2019	34.66	34.67	34.39	34.40
2363	NYSE	CHT	Wed, Jul 24, 2019	35.17	35.20	34.75	34.80
2362	NYSE	CHT	Tue, Jul 23, 2019	36.40	36.45	36.20	35.01
2361	NYSE	CHT	Mon, Jul 22, 2019	36.47	36.49	36.29	36.44
2360	NYSE	CHT	Fri, Jul 19, 2019	36.36	36.46	36.28	36.29
2359	NYSE	CHT	Thu, Jul 18, 2019	36.10	36.41	36.10	36.40
2358	NYSE	CHT	Wed, Jul 17, 2019	36.25	36.25	36.12	36.15
2357	NYSE	CHT	Tue, Jul 16, 2019	36.46	36.46	36.07	36.15
2356	NYSE	CHT	Mon, Jul 15, 2019	36.52	36.57	36.41	36.47
2355	NYSE	CHT	Fri, Jul 12, 2019	36.53	36.69	36.49	36.66
2354	NYSE	CHT	Thu, Jul 11, 2019	36.57	36.78	36.56	36.73
2353	NYSE	CHT	Wed, Jul 10, 2019	36.63	36.81	36.63	36.72
2352	NYSE	CHT	Tue, Jul 9, 2019	36.54	36.73	36.34	36.56
2351	NYSE	CHT	Mon, Jul 8, 2019	36.69	36.82	36.60	36.73
2350	NYSE	CHT	Fri, Jul 5, 2019	36.69	36.78	36.55	36.72
2349	NYSE	CHT	Wed, Jul 3, 2019	36.70	36.79	36.66	36.76
2348	NYSE	CHT	Tue, Jul 2, 2019	36.65	36.76	36.63	36.75
2347	NYSE	CHT	Mon, Jul 1, 2019	36.75	36.75	36.38	36.51
2346	NYSE	CHT	Fri, Jun 28, 2019	36.58	36.62	36.50	36.54
2345	NYSE	CHT	Thu, Jun 27, 2019	36.67	36.74	36.57	36.60
2344	NYSE	CHT	Wed, Jun 26, 2019	36.77	36.92	36.74	36.75
2343	NYSE	CHT	Tue, Jun 25, 2019	36.67	36.88	36.65	36.77
2342	NYSE	CHT	Mon, Jun 24, 2019	36.51	36.80	36.51	36.70
2341	NYSE	CHT	Fri, Jun 21, 2019	36.55	36.79	36.12	36.12
2340	NYSE	CHT	Thu, Jun 20, 2019	36.54	36.63	36.46	36.59
2339	NYSE	CHT	Wed, Jun 19, 2019	36.04	36.73	36.04	36.71
2338	NYSE	CHT	Tue, Jun 18, 2019	35.78	36.11	35.78	36.05
2337	NYSE	CHT	Mon, Jun 17, 2019	35.71	35.78	35.66	35.75
2336	NYSE	CHT	Fri, Jun 14, 2019	35.97	35.97	35.61	35.85
2335	NYSE	CHT	Thu, Jun 13, 2019	36.03	36.14	36.03	36.05
2334	NYSE	CHT	Wed, Jun 12, 2019	36.30	36.30	36.09	36.18
2333	NYSE	CHT	Tue, Jun 11, 2019	36.22	36.57	36.22	36.41
2332	NYSE	CHT	Mon, Jun 10, 2019	36.41	36.42	36.23	36.26
2331	NYSE	CHT	Fri, Jun 7, 2019	36.24	36.41	36.20	36.41
2330	NYSE	CHT	Thu, Jun 6, 2019	36.21	36.35	35.99	36.20
2329	NYSE	CHT	Wed, Jun 5, 2019	36.22	36.29	36.10	36.12
2328	NYSE	CHT	Tue, Jun 4, 2019	35.98	36.09	35.90	36.09
2327	NYSE	CHT	Mon, Jun 3, 2019	35.82	36.09	35.79	36.03
2326	NYSE	CHT	Fri, May 31, 2019	35.59	35.72	35.59	35.69
2325	NYSE	CHT	Thu, May 30, 2019	35.73	35.83	35.68	35.71
2324	NYSE	CHT	Wed, May 29, 2019	35.56	35.66	35.47	35.53
2323	NYSE	CHT	Tue, May 28, 2019	35.78	35.78	35.48	35.51
2322	NYSE	CHT	Fri, May 24, 2019	35.78	35.83	35.76	35.83
2321	NYSE	CHT	Thu, May 23, 2019	35.63	35.69	35.55	35.63
2320	NYSE	CHT	Wed, May 22, 2019	35.66	35.82	35.63	35.79
2319	NYSE	CHT	Tue, May 21, 2019	35.90	35.90	35.69	35.84
2318	NYSE	CHT	Mon, May 20, 2019	35.49	35.75	35.49	35.63
2317	NYSE	CHT	Fri, May 17, 2019	35.47	35.60	35.41	35.45
2316	NYSE	CHT	Thu, May 16, 2019	35.59	35.72	35.57	35.70
2315	NYSE	CHT	Wed, May 15, 2019	35.68	35.72	35.56	35.56
2314	NYSE	CHT	Tue, May 14, 2019	35.69	35.92	35.69	35.90
2313	NYSE	CHT	Mon, May 13, 2019	35.26	35.43	35.17	35.37
2312	NYSE	CHT	Fri, May 10, 2019	35.52	35.58	35.47	35.51
2311	NYSE	CHT	Thu, May 9, 2019	35.69	35.71	35.38	35.43
2310	NYSE	CHT	Wed, May 8, 2019	35.92	36.14	35.86	35.87
2309	NYSE	CHT	Tue, May 7, 2019	35.83	35.91	35.72	35.81
2308	NYSE	CHT	Mon, May 6, 2019	35.73	36.02	35.72	36.02
2307	NYSE	CHT	Fri, May 3, 2019	35.99	36.18	35.89	36.07
2306	NYSE	CHT	Thu, May 2, 2019	35.96	35.99	35.80	35.85
2305	NYSE	CHT	Wed, May 1, 2019	36.03	36.13	35.97	36.02
2304	NYSE	CHT	Tue, Apr 30, 2019	35.98	36.11	35.90	36.04
2303	NYSE	CHT	Mon, Apr 29, 2019	35.82	36.01	35.68	35.86
2302	NYSE	CHT	Fri, Apr 26, 2019	35.53	35.88	35.53	35.76
2301	NYSE	CHT	Thu, Apr 25, 2019	35.50	35.66	35.39	35.55
2300	NYSE	CHT	Wed, Apr 24, 2019	35.53	35.53	35.42	35.50
2299	NYSE	CHT	Tue, Apr 23, 2019	35.59	35.62	35.48	35.56
2298	NYSE	CHT	Mon, Apr 22, 2019	35.44	35.49	35.37	35.42
2297	NYSE	CHT	Thu, Apr 18, 2019	35.40	35.55	35.39	35.40
2296	NYSE	CHT	Wed, Apr 17, 2019	35.47	35.54	35.28	35.29
2295	NYSE	CHT	Tue, Apr 16, 2019	35.42	35.62	35.37	35.56
2294	NYSE	CHT	Mon, Apr 15, 2019	35.26	35.44	35.14	35.18
2293	NYSE	CHT	Fri, Apr 12, 2019	35.14	35.53	35.14	35.18
2292	NYSE	CHT	Thu, Apr 11, 2019	35.03	35.24	34.93	34.97
2291	NYSE	CHT	Wed, Apr 10, 2019	35.15	35.23	35.04	35.12
2290	NYSE	CHT	Tue, Apr 9, 2019	35.26	35.36	35.10	35.13
2289	NYSE	CHT	Mon, Apr 8, 2019	35.10	35.10	35.00	35.02
2288	NYSE	CHT	Fri, Apr 5, 2019	35.21	35.21	35.09	35.14
2287	NYSE	CHT	Thu, Apr 4, 2019	35.20	35.22	35.10	35.17
2286	NYSE	CHT	Wed, Apr 3, 2019	35.38	35.38	35.14	35.17
2285	NYSE	CHT	Tue, Apr 2, 2019	35.61	35.63	35.40	35.51
2284	NYSE	CHT	Mon, Apr 1, 2019	35.76	35.93	35.75	35.88
2283	NYSE	CHT	Fri, Mar 29, 2019	35.50	35.60	35.44	35.55
2282	NYSE	CHT	Thu, Mar 28, 2019	35.44	35.54	35.35	35.35
2281	NYSE	CHT	Wed, Mar 27, 2019	35.35	35.39	35.25	35.33
2280	NYSE	CHT	Tue, Mar 26, 2019	35.16	35.37	35.16	35.35
2279	NYSE	CHT	Mon, Mar 25, 2019	35.05	35.08	34.97	35.03
2278	NYSE	CHT	Fri, Mar 22, 2019	35.13	35.25	35.08	35.10
2277	NYSE	CHT	Thu, Mar 21, 2019	35.26	35.26	35.07	35.15
2276	NYSE	CHT	Wed, Mar 20, 2019	35.28	35.46	35.15	35.23
2275	NYSE	CHT	Tue, Mar 19, 2019	35.30	35.32	35.22	35.24
2274	NYSE	CHT	Mon, Mar 18, 2019	35.16	35.24	35.09	35.24
2273	NYSE	CHT	Fri, Mar 15, 2019	34.97	35.09	34.89	35.09
2272	NYSE	CHT	Thu, Mar 14, 2019	34.75	34.88	34.75	34.85
2271	NYSE	CHT	Wed, Mar 13, 2019	35.00	35.00	34.89	34.91
2270	NYSE	CHT	Tue, Mar 12, 2019	34.77	35.04	34.77	35.03
2269	NYSE	CHT	Mon, Mar 11, 2019	34.63	34.73	34.63	34.65
2268	NYSE	CHT	Fri, Mar 8, 2019	34.75	34.78	34.63	34.71
2267	NYSE	CHT	Thu, Mar 7, 2019	34.73	34.81	34.59	34.62
2266	NYSE	CHT	Wed, Mar 6, 2019	34.70	34.92	34.65	34.91
2265	NYSE	CHT	Tue, Mar 5, 2019	34.86	34.87	34.66	34.70
2264	NYSE	CHT	Mon, Mar 4, 2019	34.79	34.81	34.56	34.70
2263	NYSE	CHT	Fri, Mar 1, 2019	34.95	34.95	34.66	34.66
2262	NYSE	CHT	Thu, Feb 28, 2019	34.81	34.85	34.59	34.82
2261	NYSE	CHT	Wed, Feb 27, 2019	34.90	34.90	34.73	34.77
2260	NYSE	CHT	Tue, Feb 26, 2019	34.69	34.77	34.58	34.76
2259	NYSE	CHT	Mon, Feb 25, 2019	34.85	34.90	34.68	34.80
2258	NYSE	CHT	Fri, Feb 22, 2019	34.62	34.82	34.57	34.82
2257	NYSE	CHT	Thu, Feb 21, 2019	34.57	34.57	34.28	34.40
2256	NYSE	CHT	Wed, Feb 20, 2019	34.47	34.57	34.45	34.52
2255	NYSE	CHT	Tue, Feb 19, 2019	34.37	34.44	34.30	34.39
2254	NYSE	CHT	Fri, Feb 15, 2019	34.37	34.53	34.31	34.47
2253	NYSE	CHT	Thu, Feb 14, 2019	34.25	34.29	34.16	34.20
2252	NYSE	CHT	Wed, Feb 13, 2019	34.25	34.39	34.23	34.29
2251	NYSE	CHT	Tue, Feb 12, 2019	34.52	34.53	34.35	34.36
2250	NYSE	CHT	Mon, Feb 11, 2019	34.99	34.99	34.26	34.29
2249	NYSE	CHT	Fri, Feb 8, 2019	35.02	35.04	34.88	35.04
2248	NYSE	CHT	Thu, Feb 7, 2019	35.18	35.18	34.88	35.01
2247	NYSE	CHT	Wed, Feb 6, 2019	35.25	35.35	35.16	35.23
2246	NYSE	CHT	Tue, Feb 5, 2019	35.22	35.29	35.14	35.25
2245	NYSE	CHT	Mon, Feb 4, 2019	35.13	35.13	34.97	35.12
2244	NYSE	CHT	Fri, Feb 1, 2019	35.08	35.18	34.95	35.10
2243	NYSE	CHT	Thu, Jan 31, 2019	34.99	35.28	34.99	35.10
2242	NYSE	CHT	Wed, Jan 30, 2019	34.85	35.05	34.68	34.99
2241	NYSE	CHT	Tue, Jan 29, 2019	34.81	34.81	34.50	34.65
2240	NYSE	CHT	Mon, Jan 28, 2019	34.33	34.75	34.33	34.75
2239	NYSE	CHT	Fri, Jan 25, 2019	34.66	34.68	34.55	34.58
2238	NYSE	CHT	Thu, Jan 24, 2019	34.54	34.62	34.51	34.52
2237	NYSE	CHT	Wed, Jan 23, 2019	34.44	34.61	34.44	34.61
2236	NYSE	CHT	Tue, Jan 22, 2019	34.45	34.61	34.43	34.56
2235	NYSE	CHT	Fri, Jan 18, 2019	34.53	34.63	34.50	34.54
2234	NYSE	CHT	Thu, Jan 17, 2019	34.44	34.62	34.37	34.54
2233	NYSE	CHT	Wed, Jan 16, 2019	34.60	34.71	34.54	34.54
2232	NYSE	CHT	Tue, Jan 15, 2019	34.60	34.69	34.49	34.54
2231	NYSE	CHT	Mon, Jan 14, 2019	34.42	34.52	34.42	34.42
2230	NYSE	CHT	Fri, Jan 11, 2019	34.63	34.74	34.48	34.72
2229	NYSE	CHT	Thu, Jan 10, 2019	34.59	34.95	34.58	34.88
2228	NYSE	CHT	Wed, Jan 9, 2019	34.84	34.89	34.68	34.69
2227	NYSE	CHT	Tue, Jan 8, 2019	34.91	35.04	34.65	34.74
2226	NYSE	CHT	Mon, Jan 7, 2019	35.22	35.38	35.19	35.20
2225	NYSE	CHT	Fri, Jan 4, 2019	35.12	35.30	34.96	35.21
2224	NYSE	CHT	Thu, Jan 3, 2019	34.75	34.89	34.63	34.74
2223	NYSE	CHT	Wed, Jan 2, 2019	35.00	35.15	34.84	35.15
2222	NYSE	CHT	Mon, Dec 31, 2018	35.93	35.99	35.69	35.79
2221	NYSE	CHT	Fri, Dec 28, 2018	35.68	36.11	35.61	35.69
2220	NYSE	CHT	Thu, Dec 27, 2018	34.42	34.87	34.42	34.80
2219	NYSE	CHT	Wed, Dec 26, 2018	34.40	34.76	34.31	34.73
2218	NYSE	CHT	Mon, Dec 24, 2018	34.69	34.69	34.32	34.50
2217	NYSE	CHT	Fri, Dec 21, 2018	34.99	35.20	34.72	34.85
2216	NYSE	CHT	Thu, Dec 20, 2018	34.76	35.05	34.76	34.93
2215	NYSE	CHT	Wed, Dec 19, 2018	34.83	35.18	34.57	34.58
2214	NYSE	CHT	Tue, Dec 18, 2018	34.75	34.92	34.65	34.65
2213	NYSE	CHT	Mon, Dec 17, 2018	34.92	35.05	34.69	34.73
2212	NYSE	CHT	Fri, Dec 14, 2018	34.90	34.97	34.77	34.92
2211	NYSE	CHT	Thu, Dec 13, 2018	35.10	35.10	34.84	35.02
2210	NYSE	CHT	Wed, Dec 12, 2018	35.17	35.21	35.03	35.12
2209	NYSE	CHT	Tue, Dec 11, 2018	35.12	35.16	34.96	35.01
2208	NYSE	CHT	Mon, Dec 10, 2018	35.15	35.15	34.68	34.86
2207	NYSE	CHT	Fri, Dec 7, 2018	34.81	35.02	34.78	34.78
2206	NYSE	CHT	Thu, Dec 6, 2018	34.04	34.81	34.04	34.76
2205	NYSE	CHT	Tue, Dec 4, 2018	34.62	34.69	34.20	34.20
2204	NYSE	CHT	Mon, Dec 3, 2018	34.62	34.69	34.50	34.69
2203	NYSE	CHT	Fri, Nov 30, 2018	34.68	34.89	34.68	34.73
2202	NYSE	CHT	Thu, Nov 29, 2018	34.78	34.78	34.47	34.51
2201	NYSE	CHT	Wed, Nov 28, 2018	34.72	34.93	34.67	34.93
2200	NYSE	CHT	Tue, Nov 27, 2018	34.70	34.81	34.60	34.76
2199	NYSE	CHT	Mon, Nov 26, 2018	34.61	34.81	34.61	34.71
2198	NYSE	CHT	Fri, Nov 23, 2018	34.73	34.74	34.60	34.60
2197	NYSE	CHT	Wed, Nov 21, 2018	34.48	34.74	34.46	34.65
2196	NYSE	CHT	Tue, Nov 20, 2018	34.41	34.58	34.28	34.33
2195	NYSE	CHT	Mon, Nov 19, 2018	34.56	34.57	34.41	34.42
2194	NYSE	CHT	Fri, Nov 16, 2018	34.37	34.56	34.35	34.48
2193	NYSE	CHT	Thu, Nov 15, 2018	34.43	34.72	34.41	34.65
2192	NYSE	CHT	Wed, Nov 14, 2018	34.43	34.57	34.34	34.49
2191	NYSE	CHT	Tue, Nov 13, 2018	34.28	34.45	34.23	34.31
2190	NYSE	CHT	Mon, Nov 12, 2018	34.29	34.44	34.02	34.07
2189	NYSE	CHT	Fri, Nov 9, 2018	34.51	34.59	34.31	34.44
2188	NYSE	CHT	Thu, Nov 8, 2018	34.77	34.83	34.63	34.69
2187	NYSE	CHT	Wed, Nov 7, 2018	34.62	35.00	34.58	34.96
2186	NYSE	CHT	Tue, Nov 6, 2018	34.37	34.40	34.32	34.35
2185	NYSE	CHT	Mon, Nov 5, 2018	34.24	34.43	34.16	34.29
2184	NYSE	CHT	Fri, Nov 2, 2018	34.58	34.59	34.31	34.31
2183	NYSE	CHT	Thu, Nov 1, 2018	34.72	34.86	34.55	34.77
2182	NYSE	CHT	Wed, Oct 31, 2018	35.70	35.75	35.06	35.08
2181	NYSE	CHT	Tue, Oct 30, 2018	35.05	35.42	35.05	35.42
2180	NYSE	CHT	Mon, Oct 29, 2018	35.12	35.47	35.10	35.23
2179	NYSE	CHT	Fri, Oct 26, 2018	34.91	35.10	34.74	34.85
2178	NYSE	CHT	Thu, Oct 25, 2018	34.94	34.97	34.72	34.81
2177	NYSE	CHT	Wed, Oct 24, 2018	34.82	34.82	34.42	34.43
2176	NYSE	CHT	Tue, Oct 23, 2018	34.48	34.76	34.30	34.68
2175	NYSE	CHT	Mon, Oct 22, 2018	34.95	34.98	34.64	34.74
2174	NYSE	CHT	Fri, Oct 19, 2018	34.68	34.72	34.59	34.68
2173	NYSE	CHT	Thu, Oct 18, 2018	34.71	34.94	34.67	34.69
2172	NYSE	CHT	Wed, Oct 17, 2018	34.72	34.76	34.62	34.69
2171	NYSE	CHT	Tue, Oct 16, 2018	34.65	34.87	34.65	34.82
2170	NYSE	CHT	Mon, Oct 15, 2018	34.52	34.69	34.45	34.49
2169	NYSE	CHT	Fri, Oct 12, 2018	34.92	34.99	34.73	34.83
2168	NYSE	CHT	Thu, Oct 11, 2018	35.05	35.16	34.61	34.86
2167	NYSE	CHT	Wed, Oct 10, 2018	35.40	35.40	35.06	35.08
2166	NYSE	CHT	Tue, Oct 9, 2018	35.16	35.55	35.16	35.49
2165	NYSE	CHT	Mon, Oct 8, 2018	35.03	35.03	34.85	34.99
2164	NYSE	CHT	Fri, Oct 5, 2018	35.37	35.51	35.08	35.16
2163	NYSE	CHT	Thu, Oct 4, 2018	35.38	35.38	35.00	35.12
2162	NYSE	CHT	Wed, Oct 3, 2018	35.64	35.64	35.47	35.50
2161	NYSE	CHT	Tue, Oct 2, 2018	35.80	35.86	35.64	35.73
2160	NYSE	CHT	Mon, Oct 1, 2018	35.96	36.16	35.92	36.15
2159	NYSE	CHT	Fri, Sep 28, 2018	35.82	35.92	35.73	35.91
2158	NYSE	CHT	Thu, Sep 27, 2018	35.81	35.96	35.74	35.90
2157	NYSE	CHT	Wed, Sep 26, 2018	35.55	35.68	35.51	35.52
2156	NYSE	CHT	Tue, Sep 25, 2018	35.50	35.61	35.48	35.55
2155	NYSE	CHT	Mon, Sep 24, 2018	35.40	35.45	35.32	35.34
2154	NYSE	CHT	Fri, Sep 21, 2018	35.45	35.54	35.43	35.48
2153	NYSE	CHT	Thu, Sep 20, 2018	35.50	35.62	35.40	35.53
2152	NYSE	CHT	Wed, Sep 19, 2018	35.67	35.77	35.61	35.67
2151	NYSE	CHT	Tue, Sep 18, 2018	35.48	35.74	35.48	35.66
2150	NYSE	CHT	Mon, Sep 17, 2018	35.00	35.24	35.00	35.22
2149	NYSE	CHT	Fri, Sep 14, 2018	35.10	35.19	34.98	35.07
2148	NYSE	CHT	Thu, Sep 13, 2018	35.46	35.57	35.32	35.37
2147	NYSE	CHT	Wed, Sep 12, 2018	35.59	35.80	35.43	35.54
2146	NYSE	CHT	Tue, Sep 11, 2018	35.41	35.80	35.41	35.77
2145	NYSE	CHT	Mon, Sep 10, 2018	34.93	35.18	34.93	35.07
2144	NYSE	CHT	Fri, Sep 7, 2018	34.89	35.06	34.82	34.82
2143	NYSE	CHT	Thu, Sep 6, 2018	34.59	34.90	34.59	34.77
2142	NYSE	CHT	Wed, Sep 5, 2018	34.82	34.95	34.79	34.84
2141	NYSE	CHT	Tue, Sep 4, 2018	34.94	35.02	34.80	34.96
2140	NYSE	CHT	Fri, Aug 31, 2018	35.10	35.20	35.05	35.19
2139	NYSE	CHT	Thu, Aug 30, 2018	34.76	34.96	34.66	34.70
2138	NYSE	CHT	Wed, Aug 29, 2018	34.95	35.21	34.95	35.15
2137	NYSE	CHT	Tue, Aug 28, 2018	35.24	35.37	35.16	35.16
2136	NYSE	CHT	Mon, Aug 27, 2018	34.88	35.23	34.88	35.23
2135	NYSE	CHT	Fri, Aug 24, 2018	34.80	34.84	34.75	34.81
2134	NYSE	CHT	Thu, Aug 23, 2018	34.96	35.13	34.80	34.84
2133	NYSE	CHT	Wed, Aug 22, 2018	34.75	35.03	34.75	34.99
2132	NYSE	CHT	Tue, Aug 21, 2018	35.06	35.21	35.04	35.13
2131	NYSE	CHT	Mon, Aug 20, 2018	34.58	34.69	34.56	34.60
2130	NYSE	CHT	Fri, Aug 17, 2018	34.42	34.61	34.42	34.56
2129	NYSE	CHT	Thu, Aug 16, 2018	34.41	34.54	34.32	34.39
2128	NYSE	CHT	Wed, Aug 15, 2018	34.39	34.48	34.30	34.42
2127	NYSE	CHT	Tue, Aug 14, 2018	34.50	34.66	34.44	34.47
2126	NYSE	CHT	Mon, Aug 13, 2018	34.35	34.55	34.23	34.24
2125	NYSE	CHT	Fri, Aug 10, 2018	34.67	34.77	34.50	34.59
2124	NYSE	CHT	Thu, Aug 9, 2018	34.71	34.86	34.60	34.68
2123	NYSE	CHT	Wed, Aug 8, 2018	34.55	34.73	34.53	34.72
2122	NYSE	CHT	Tue, Aug 7, 2018	34.48	34.67	34.48	34.55
2121	NYSE	CHT	Mon, Aug 6, 2018	34.47	34.53	34.43	34.44
2120	NYSE	CHT	Fri, Aug 3, 2018	34.45	34.55	34.29	34.54
2119	NYSE	CHT	Thu, Aug 2, 2018	34.09	34.26	34.06	34.10
2118	NYSE	CHT	Wed, Aug 1, 2018	34.40	34.54	34.34	34.44
2117	NYSE	CHT	Tue, Jul 31, 2018	34.85	34.88	34.45	34.47
2116	NYSE	CHT	Mon, Jul 30, 2018	34.72	35.10	34.70	34.91
2115	NYSE	CHT	Fri, Jul 27, 2018	34.54	34.74	34.54	34.70
2114	NYSE	CHT	Thu, Jul 26, 2018	34.50	34.71	34.40	34.61
2113	NYSE	CHT	Wed, Jul 25, 2018	34.43	34.59	34.41	34.57
2112	NYSE	CHT	Tue, Jul 24, 2018	34.36	34.56	34.21	34.53
2111	NYSE	CHT	Mon, Jul 23, 2018	34.61	34.61	34.47	34.52
2110	NYSE	CHT	Fri, Jul 20, 2018	34.78	34.86	34.47	34.61
2109	NYSE	CHT	Thu, Jul 19, 2018	36.20	36.22	35.86	34.61
2108	NYSE	CHT	Wed, Jul 18, 2018	36.23	36.35	36.10	36.20
2107	NYSE	CHT	Tue, Jul 17, 2018	36.25	36.34	36.21	36.31
2106	NYSE	CHT	Mon, Jul 16, 2018	36.18	36.20	36.06	36.12
2105	NYSE	CHT	Fri, Jul 13, 2018	36.36	36.36	35.98	36.07
2104	NYSE	CHT	Thu, Jul 12, 2018	36.59	36.59	36.41	36.46
2103	NYSE	CHT	Wed, Jul 11, 2018	36.60	36.71	36.39	36.41
2102	NYSE	CHT	Tue, Jul 10, 2018	36.72	36.82	36.34	36.54
2101	NYSE	CHT	Mon, Jul 9, 2018	36.73	36.85	36.63	36.84
2100	NYSE	CHT	Fri, Jul 6, 2018	36.41	36.71	36.41	36.67
2099	NYSE	CHT	Thu, Jul 5, 2018	36.29	36.45	36.29	36.37
2098	NYSE	CHT	Tue, Jul 3, 2018	36.05	36.15	35.71	36.11
2097	NYSE	CHT	Mon, Jul 2, 2018	35.62	35.87	35.59	35.74
2096	NYSE	CHT	Fri, Jun 29, 2018	35.89	36.02	35.89	35.92
2095	NYSE	CHT	Thu, Jun 28, 2018	35.72	35.83	35.70	35.82
2094	NYSE	CHT	Wed, Jun 27, 2018	35.93	36.00	35.58	35.58
2093	NYSE	CHT	Tue, Jun 26, 2018	35.79	35.93	35.71	35.88
2092	NYSE	CHT	Mon, Jun 25, 2018	36.00	36.01	35.67	35.76
2091	NYSE	CHT	Fri, Jun 22, 2018	36.14	36.24	36.03	36.14
2090	NYSE	CHT	Thu, Jun 21, 2018	36.01	36.01	35.76	35.77
2089	NYSE	CHT	Wed, Jun 20, 2018	36.32	36.38	36.16	36.19
2088	NYSE	CHT	Tue, Jun 19, 2018	35.81	36.03	35.76	35.99
2087	NYSE	CHT	Mon, Jun 18, 2018	36.00	36.00	35.82	35.91
2086	NYSE	CHT	Fri, Jun 15, 2018	36.08	36.21	36.01	36.07
2085	NYSE	CHT	Thu, Jun 14, 2018	36.36	36.36	36.20	36.23
2084	NYSE	CHT	Wed, Jun 13, 2018	36.63	36.66	36.45	36.52
2083	NYSE	CHT	Tue, Jun 12, 2018	36.66	36.66	36.54	36.62
2082	NYSE	CHT	Mon, Jun 11, 2018	36.64	36.76	36.62	36.64
2081	NYSE	CHT	Fri, Jun 8, 2018	36.64	36.71	36.51	36.71
2080	NYSE	CHT	Thu, Jun 7, 2018	36.73	36.83	36.62	36.69
2079	NYSE	CHT	Wed, Jun 6, 2018	36.85	36.99	36.84	36.94
2078	NYSE	CHT	Tue, Jun 5, 2018	36.78	36.78	36.63	36.68
2077	NYSE	CHT	Mon, Jun 4, 2018	36.64	36.88	36.64	36.79
2076	NYSE	CHT	Fri, Jun 1, 2018	36.68	36.72	36.52	36.61
2075	NYSE	CHT	Thu, May 31, 2018	36.12	36.25	36.12	36.23
2074	NYSE	CHT	Wed, May 30, 2018	36.03	36.24	35.93	36.14
2073	NYSE	CHT	Tue, May 29, 2018	36.43	36.43	35.97	36.03
2072	NYSE	CHT	Fri, May 25, 2018	36.81	36.81	36.51	36.77
2071	NYSE	CHT	Thu, May 24, 2018	36.55	36.68	36.51	36.62
2070	NYSE	CHT	Wed, May 23, 2018	36.62	36.64	36.34	36.49
2069	NYSE	CHT	Tue, May 22, 2018	36.53	36.72	36.49	36.66
2068	NYSE	CHT	Mon, May 21, 2018	36.51	36.58	36.40	36.52
2067	NYSE	CHT	Fri, May 18, 2018	36.38	36.55	36.35	36.51
2066	NYSE	CHT	Thu, May 17, 2018	36.04	36.25	35.99	36.06
2065	NYSE	CHT	Wed, May 16, 2018	35.90	36.07	35.90	36.04
2064	NYSE	CHT	Tue, May 15, 2018	36.20	36.22	35.92	35.98
2063	NYSE	CHT	Mon, May 14, 2018	36.50	36.66	36.46	36.51
2062	NYSE	CHT	Fri, May 11, 2018	36.55	36.62	36.42	36.46
2061	NYSE	CHT	Thu, May 10, 2018	36.41	36.50	36.25	36.47
2060	NYSE	CHT	Wed, May 9, 2018	37.09	37.09	36.56	36.60
2059	NYSE	CHT	Tue, May 8, 2018	37.26	37.38	37.26	37.34
2058	NYSE	CHT	Mon, May 7, 2018	37.52	37.52	37.31	37.36
2057	NYSE	CHT	Fri, May 4, 2018	37.56	37.61	37.43	37.52
2056	NYSE	CHT	Thu, May 3, 2018	37.43	37.60	37.22	37.53
2055	NYSE	CHT	Wed, May 2, 2018	37.71	37.74	37.49	37.52
2054	NYSE	CHT	Tue, May 1, 2018	37.81	37.94	37.76	37.84
2053	NYSE	CHT	Mon, Apr 30, 2018	38.16	38.20	37.94	37.99
2052	NYSE	CHT	Fri, Apr 27, 2018	37.95	38.19	37.88	38.16
2051	NYSE	CHT	Thu, Apr 26, 2018	37.42	37.77	37.42	37.70
2050	NYSE	CHT	Wed, Apr 25, 2018	37.50	37.50	37.25	37.34
2049	NYSE	CHT	Tue, Apr 24, 2018	37.66	37.84	37.59	37.71
2048	NYSE	CHT	Mon, Apr 23, 2018	38.21	38.26	38.15	38.18
2047	NYSE	CHT	Fri, Apr 20, 2018	38.60	38.60	38.38	38.52
2046	NYSE	CHT	Thu, Apr 19, 2018	38.99	39.09	38.56	38.72
2045	NYSE	CHT	Wed, Apr 18, 2018	39.03	39.19	38.92	38.97
2044	NYSE	CHT	Tue, Apr 17, 2018	38.75	38.90	38.74	38.82
2043	NYSE	CHT	Mon, Apr 16, 2018	38.63	38.75	38.58	38.69
2042	NYSE	CHT	Fri, Apr 13, 2018	38.94	38.94	38.71	38.78
2041	NYSE	CHT	Thu, Apr 12, 2018	39.18	39.18	38.94	39.05
2040	NYSE	CHT	Wed, Apr 11, 2018	39.07	39.33	39.07	39.28
2039	NYSE	CHT	Tue, Apr 10, 2018	39.15	39.33	39.05	39.30
2038	NYSE	CHT	Mon, Apr 9, 2018	39.00	39.13	38.89	39.02
2037	NYSE	CHT	Fri, Apr 6, 2018	38.80	38.85	38.54	38.57
2036	NYSE	CHT	Thu, Apr 5, 2018	39.06	39.06	38.78	38.80
2035	NYSE	CHT	Wed, Apr 4, 2018	38.81	38.99	38.68	38.92
2034	NYSE	CHT	Tue, Apr 3, 2018	38.69	38.98	38.48	38.92
2033	NYSE	CHT	Mon, Apr 2, 2018	38.85	38.93	38.62	38.70
2032	NYSE	CHT	Thu, Mar 29, 2018	38.41	38.93	38.40	38.86
2031	NYSE	CHT	Wed, Mar 28, 2018	38.33	38.59	38.32	38.50
2030	NYSE	CHT	Tue, Mar 27, 2018	38.13	38.38	38.11	38.15
2029	NYSE	CHT	Mon, Mar 26, 2018	38.11	38.17	37.88	38.03
2028	NYSE	CHT	Fri, Mar 23, 2018	38.00	38.00	37.37	37.41
2027	NYSE	CHT	Thu, Mar 22, 2018	37.78	38.03	37.73	37.77
2026	NYSE	CHT	Wed, Mar 21, 2018	37.72	38.03	37.72	37.96
2025	NYSE	CHT	Tue, Mar 20, 2018	37.50	37.66	37.42	37.50
2024	NYSE	CHT	Mon, Mar 19, 2018	37.43	37.61	37.39	37.58
2023	NYSE	CHT	Fri, Mar 16, 2018	37.22	37.65	37.22	37.50
2022	NYSE	CHT	Thu, Mar 15, 2018	37.13	37.33	37.04	37.08
2021	NYSE	CHT	Wed, Mar 14, 2018	37.09	37.22	36.99	37.06
2020	NYSE	CHT	Tue, Mar 13, 2018	37.13	37.13	36.88	36.93
2019	NYSE	CHT	Mon, Mar 12, 2018	37.16	37.19	37.00	37.08
2018	NYSE	CHT	Fri, Mar 9, 2018	37.43	37.44	37.00	37.37
2017	NYSE	CHT	Thu, Mar 8, 2018	37.29	37.45	37.27	37.42
2016	NYSE	CHT	Wed, Mar 7, 2018	37.26	37.50	37.26	37.45
2015	NYSE	CHT	Tue, Mar 6, 2018	37.57	37.67	37.35	37.40
2014	NYSE	CHT	Mon, Mar 5, 2018	36.80	37.17	36.80	37.16
2013	NYSE	CHT	Fri, Mar 2, 2018	36.81	37.06	36.75	37.05
2012	NYSE	CHT	Thu, Mar 1, 2018	36.96	37.09	36.74	36.96
2011	NYSE	CHT	Wed, Feb 28, 2018	37.28	37.36	37.00	37.01
2010	NYSE	CHT	Tue, Feb 27, 2018	37.23	37.46	37.23	37.23
2009	NYSE	CHT	Mon, Feb 26, 2018	37.49	37.68	37.49	37.63
2008	NYSE	CHT	Fri, Feb 23, 2018	37.04	37.50	37.04	37.50
2007	NYSE	CHT	Thu, Feb 22, 2018	36.86	37.05	36.82	36.96
2006	NYSE	CHT	Wed, Feb 21, 2018	37.17	37.30	36.92	36.94
2005	NYSE	CHT	Tue, Feb 20, 2018	36.86	36.93	36.67	36.79
2004	NYSE	CHT	Fri, Feb 16, 2018	36.85	37.14	36.67	37.01
2003	NYSE	CHT	Thu, Feb 15, 2018	37.19	37.19	36.62	36.99
2002	NYSE	CHT	Wed, Feb 14, 2018	36.40	36.90	36.32	36.86
2001	NYSE	CHT	Tue, Feb 13, 2018	36.77	37.00	36.43	36.50
2000	NYSE	CHT	Mon, Feb 12, 2018	36.72	37.01	36.55	36.80
1999	NYSE	CHT	Fri, Feb 9, 2018	36.39	36.80	35.90	36.47
1998	NYSE	CHT	Thu, Feb 8, 2018	36.68	36.72	36.19	36.21
1997	NYSE	CHT	Wed, Feb 7, 2018	36.86	37.05	36.64	36.64
1996	NYSE	CHT	Tue, Feb 6, 2018	36.20	36.81	36.18	36.80
1995	NYSE	CHT	Mon, Feb 5, 2018	37.03	37.07	36.41	36.43
1994	NYSE	CHT	Fri, Feb 2, 2018	37.19	37.19	37.01	37.10
1993	NYSE	CHT	Thu, Feb 1, 2018	37.06	37.31	37.06	37.31
1992	NYSE	CHT	Wed, Jan 31, 2018	36.90	37.19	36.89	37.05
1991	NYSE	CHT	Tue, Jan 30, 2018	36.83	36.98	36.59	36.66
1990	NYSE	CHT	Mon, Jan 29, 2018	37.40	37.40	37.13	37.16
1989	NYSE	CHT	Fri, Jan 26, 2018	37.07	37.37	37.05	37.37
1988	NYSE	CHT	Thu, Jan 25, 2018	37.28	37.28	37.10	37.19
1987	NYSE	CHT	Wed, Jan 24, 2018	37.10	37.20	36.95	37.07
1986	NYSE	CHT	Tue, Jan 23, 2018	37.06	37.11	36.95	37.06
1985	NYSE	CHT	Mon, Jan 22, 2018	36.86	37.00	36.79	37.00
1984	NYSE	CHT	Fri, Jan 19, 2018	36.83	37.02	36.77	36.91
1983	NYSE	CHT	Thu, Jan 18, 2018	36.48	36.48	36.26	36.34
1982	NYSE	CHT	Wed, Jan 17, 2018	36.61	36.81	36.58	36.79
1981	NYSE	CHT	Tue, Jan 16, 2018	36.72	36.91	36.64	36.64
1980	NYSE	CHT	Fri, Jan 12, 2018	37.53	37.53	36.40	36.68
1979	NYSE	CHT	Thu, Jan 11, 2018	36.46	36.57	36.43	36.50
1978	NYSE	CHT	Wed, Jan 10, 2018	36.49	36.57	36.36	36.47
1977	NYSE	CHT	Tue, Jan 9, 2018	36.55	36.63	36.50	36.53
1976	NYSE	CHT	Mon, Jan 8, 2018	36.50	36.62	36.41	36.51
1975	NYSE	CHT	Fri, Jan 5, 2018	36.38	36.58	36.38	36.57
1974	NYSE	CHT	Thu, Jan 4, 2018	36.19	36.25	36.12	36.20
1973	NYSE	CHT	Wed, Jan 3, 2018	36.08	36.31	36.08	36.18
1972	NYSE	CHT	Tue, Jan 2, 2018	35.72	36.16	35.65	36.11
1971	NYSE	CHT	Fri, Dec 29, 2017	35.39	35.59	35.39	35.44
1970	NYSE	CHT	Thu, Dec 28, 2017	35.35	35.43	35.33	35.39
1969	NYSE	CHT	Wed, Dec 27, 2017	35.30	35.39	35.22	35.30
1968	NYSE	CHT	Tue, Dec 26, 2017	35.19	35.25	35.19	35.22
1967	NYSE	CHT	Fri, Dec 22, 2017	35.29	35.44	35.19	35.26
1966	NYSE	CHT	Thu, Dec 21, 2017	35.05	35.24	35.04	35.05
1965	NYSE	CHT	Wed, Dec 20, 2017	35.04	35.19	35.04	35.11
1964	NYSE	CHT	Tue, Dec 19, 2017	35.03	35.10	34.89	34.93
1963	NYSE	CHT	Mon, Dec 18, 2017	34.96	35.03	34.89	35.02
1962	NYSE	CHT	Fri, Dec 15, 2017	35.19	35.31	35.08	35.13
1961	NYSE	CHT	Thu, Dec 14, 2017	35.09	35.09	34.86	35.05
1960	NYSE	CHT	Wed, Dec 13, 2017	35.03	35.14	34.83	35.11
1959	NYSE	CHT	Tue, Dec 12, 2017	35.04	35.04	34.90	34.98
1958	NYSE	CHT	Mon, Dec 11, 2017	35.02	35.04	34.91	35.03
1957	NYSE	CHT	Fri, Dec 8, 2017	34.71	35.00	34.71	34.96
1956	NYSE	CHT	Thu, Dec 7, 2017	34.53	34.82	34.47	34.80
1955	NYSE	CHT	Wed, Dec 6, 2017	34.33	34.41	34.27	34.36
1954	NYSE	CHT	Tue, Dec 5, 2017	34.52	34.52	34.33	34.33
1953	NYSE	CHT	Mon, Dec 4, 2017	34.42	34.57	34.36	34.39
1952	NYSE	CHT	Fri, Dec 1, 2017	34.70	34.72	34.28	34.42
1951	NYSE	CHT	Thu, Nov 30, 2017	34.51	34.73	34.45	34.71
1950	NYSE	CHT	Wed, Nov 29, 2017	34.52	34.62	34.52	34.54
1949	NYSE	CHT	Tue, Nov 28, 2017	34.60	34.65	34.50	34.60
1948	NYSE	CHT	Mon, Nov 27, 2017	34.60	34.60	34.39	34.41
1947	NYSE	CHT	Fri, Nov 24, 2017	34.51	34.60	34.50	34.60
1946	NYSE	CHT	Wed, Nov 22, 2017	34.19	34.49	34.18	34.45
1945	NYSE	CHT	Tue, Nov 21, 2017	34.08	34.23	34.08	34.20
1944	NYSE	CHT	Mon, Nov 20, 2017	33.91	33.96	33.88	33.94
1943	NYSE	CHT	Fri, Nov 17, 2017	33.96	34.06	33.95	34.02
1942	NYSE	CHT	Thu, Nov 16, 2017	33.89	34.02	33.89	33.94
1941	NYSE	CHT	Wed, Nov 15, 2017	33.74	33.89	33.74	33.81
1940	NYSE	CHT	Tue, Nov 14, 2017	33.81	33.91	33.81	33.86
1939	NYSE	CHT	Mon, Nov 13, 2017	33.76	33.77	33.69	33.69
1938	NYSE	CHT	Fri, Nov 10, 2017	33.93	34.09	33.93	33.96
1937	NYSE	CHT	Thu, Nov 9, 2017	33.98	33.98	33.83	33.90
1936	NYSE	CHT	Wed, Nov 8, 2017	33.95	34.10	33.93	34.04
1935	NYSE	CHT	Tue, Nov 7, 2017	33.93	34.04	33.82	33.83
1934	NYSE	CHT	Mon, Nov 6, 2017	33.69	33.94	33.69	33.94
1933	NYSE	CHT	Fri, Nov 3, 2017	33.81	33.97	33.75	33.79
1932	NYSE	CHT	Thu, Nov 2, 2017	33.65	33.80	33.65	33.79
1931	NYSE	CHT	Wed, Nov 1, 2017	33.83	33.92	33.71	33.77
1930	NYSE	CHT	Tue, Oct 31, 2017	34.04	34.10	33.91	34.02
1929	NYSE	CHT	Mon, Oct 30, 2017	33.95	34.06	33.77	33.94
1928	NYSE	CHT	Fri, Oct 27, 2017	33.76	34.03	33.69	33.98
1927	NYSE	CHT	Thu, Oct 26, 2017	33.81	33.95	33.68	33.69
1926	NYSE	CHT	Wed, Oct 25, 2017	33.73	33.81	33.62	33.74
1925	NYSE	CHT	Tue, Oct 24, 2017	33.76	33.86	33.66	33.73
1924	NYSE	CHT	Mon, Oct 23, 2017	33.91	33.95	33.81	33.82
1923	NYSE	CHT	Fri, Oct 20, 2017	33.79	33.90	33.65	33.82
1922	NYSE	CHT	Thu, Oct 19, 2017	33.81	33.81	33.66	33.74
1921	NYSE	CHT	Wed, Oct 18, 2017	34.04	34.04	33.92	33.95
1920	NYSE	CHT	Tue, Oct 17, 2017	34.20	34.25	34.13	34.19
1919	NYSE	CHT	Mon, Oct 16, 2017	34.05	34.20	33.93	34.11
1918	NYSE	CHT	Fri, Oct 13, 2017	34.25	34.33	34.17	34.24
1917	NYSE	CHT	Thu, Oct 12, 2017	33.89	34.11	33.89	34.11
1916	NYSE	CHT	Wed, Oct 11, 2017	33.65	34.03	33.55	33.98
1915	NYSE	CHT	Tue, Oct 10, 2017	33.67	33.77	33.64	33.72
1914	NYSE	CHT	Mon, Oct 9, 2017	33.73	33.88	33.56	33.62
1913	NYSE	CHT	Fri, Oct 6, 2017	33.68	33.68	33.54	33.58
1912	NYSE	CHT	Thu, Oct 5, 2017	33.73	33.82	33.66	33.68
1911	NYSE	CHT	Wed, Oct 4, 2017	33.78	33.81	33.64	33.66
1910	NYSE	CHT	Tue, Oct 3, 2017	33.91	33.93	33.69	33.77
1909	NYSE	CHT	Mon, Oct 2, 2017	33.82	33.89	33.70	33.84
1908	NYSE	CHT	Fri, Sep 29, 2017	34.05	34.20	34.05	34.11
1907	NYSE	CHT	Thu, Sep 28, 2017	33.82	33.90	33.82	33.84
1906	NYSE	CHT	Wed, Sep 27, 2017	33.91	33.94	33.83	33.86
1905	NYSE	CHT	Tue, Sep 26, 2017	33.96	34.15	33.90	33.91
1904	NYSE	CHT	Mon, Sep 25, 2017	34.04	34.07	33.88	33.88
1903	NYSE	CHT	Fri, Sep 22, 2017	34.34	34.35	34.17	34.18
1902	NYSE	CHT	Thu, Sep 21, 2017	34.30	34.32	34.23	34.23
1901	NYSE	CHT	Wed, Sep 20, 2017	34.41	34.43	34.11	34.27
1900	NYSE	CHT	Tue, Sep 19, 2017	34.50	34.51	34.37	34.39
1899	NYSE	CHT	Mon, Sep 18, 2017	34.65	34.65	34.38	34.45
1898	NYSE	CHT	Fri, Sep 15, 2017	34.61	34.71	34.61	34.66
1897	NYSE	CHT	Thu, Sep 14, 2017	34.32	34.49	34.32	34.45
1896	NYSE	CHT	Wed, Sep 13, 2017	34.34	34.45	34.26	34.39
1895	NYSE	CHT	Tue, Sep 12, 2017	34.85	34.85	34.47	34.48
1894	NYSE	CHT	Mon, Sep 11, 2017	34.79	34.89	34.79	34.82
1893	NYSE	CHT	Fri, Sep 8, 2017	34.75	34.85	34.68	34.75
1892	NYSE	CHT	Thu, Sep 7, 2017	34.72	34.88	34.72	34.80
1891	NYSE	CHT	Wed, Sep 6, 2017	34.64	34.77	34.55	34.57
1890	NYSE	CHT	Tue, Sep 5, 2017	34.61	34.68	34.54	34.59
1889	NYSE	CHT	Fri, Sep 1, 2017	34.71	34.71	34.56	34.64
1888	NYSE	CHT	Thu, Aug 31, 2017	34.58	34.66	34.58	34.61
1887	NYSE	CHT	Wed, Aug 30, 2017	34.42	34.61	34.42	34.49
1886	NYSE	CHT	Tue, Aug 29, 2017	34.36	34.52	34.36	34.36
1885	NYSE	CHT	Mon, Aug 28, 2017	34.50	34.55	34.46	34.52
1884	NYSE	CHT	Fri, Aug 25, 2017	34.25	34.52	34.25	34.39
1883	NYSE	CHT	Thu, Aug 24, 2017	34.30	34.30	34.07	34.11
1882	NYSE	CHT	Wed, Aug 23, 2017	34.09	34.15	33.99	34.10
1881	NYSE	CHT	Tue, Aug 22, 2017	33.85	34.10	33.85	34.08
1880	NYSE	CHT	Mon, Aug 21, 2017	33.86	33.86	33.74	33.80
1879	NYSE	CHT	Fri, Aug 18, 2017	33.72	33.99	33.68	33.77
1878	NYSE	CHT	Thu, Aug 17, 2017	33.87	33.99	33.57	33.60
1877	NYSE	CHT	Wed, Aug 16, 2017	33.87	33.97	33.65	33.89
1876	NYSE	CHT	Tue, Aug 15, 2017	33.75	33.86	33.63	33.86
1875	NYSE	CHT	Mon, Aug 14, 2017	33.71	33.91	33.71	33.84
1874	NYSE	CHT	Fri, Aug 11, 2017	33.25	33.71	33.10	33.67
1873	NYSE	CHT	Thu, Aug 10, 2017	33.64	33.70	33.46	33.46
1872	NYSE	CHT	Wed, Aug 9, 2017	33.81	33.81	33.58	33.67
1871	NYSE	CHT	Tue, Aug 8, 2017	33.93	33.95	33.82	33.90
1870	NYSE	CHT	Mon, Aug 7, 2017	33.90	33.97	33.77	33.84
1869	NYSE	CHT	Fri, Aug 4, 2017	33.87	33.95	33.74	33.92
1868	NYSE	CHT	Thu, Aug 3, 2017	33.94	33.94	33.69	33.72
1867	NYSE	CHT	Wed, Aug 2, 2017	34.03	34.03	33.78	33.88
1866	NYSE	CHT	Tue, Aug 1, 2017	33.91	34.14	33.91	34.02
1865	NYSE	CHT	Mon, Jul 31, 2017	34.13	34.15	33.80	33.82
1864	NYSE	CHT	Fri, Jul 28, 2017	34.35	34.35	34.11	34.18
1863	NYSE	CHT	Thu, Jul 27, 2017	34.47	34.75	34.26	34.53
1862	NYSE	CHT	Wed, Jul 26, 2017	34.33	34.41	34.14	34.38
1861	NYSE	CHT	Tue, Jul 25, 2017	34.36	34.41	34.25	34.31
1860	NYSE	CHT	Mon, Jul 24, 2017	34.43	34.49	34.23	34.37
1859	NYSE	CHT	Fri, Jul 21, 2017	34.38	34.45	34.22	34.42
1858	NYSE	CHT	Thu, Jul 20, 2017	34.69	34.75	34.46	34.65
1857	NYSE	CHT	Wed, Jul 19, 2017	34.86	34.88	34.62	34.78
1856	NYSE	CHT	Tue, Jul 18, 2017	36.13	36.32	36.04	34.57
1855	NYSE	CHT	Mon, Jul 17, 2017	36.37	36.37	36.07	36.09
1854	NYSE	CHT	Fri, Jul 14, 2017	36.19	36.33	36.12	36.29
1853	NYSE	CHT	Thu, Jul 13, 2017	35.87	36.09	35.83	36.09
1852	NYSE	CHT	Wed, Jul 12, 2017	35.83	35.91	35.64	35.87
1851	NYSE	CHT	Tue, Jul 11, 2017	35.42	35.63	35.40	35.60
1850	NYSE	CHT	Mon, Jul 10, 2017	35.25	35.41	35.20	35.38
1849	NYSE	CHT	Fri, Jul 7, 2017	35.27	35.42	35.18	35.28
1848	NYSE	CHT	Thu, Jul 6, 2017	35.19	35.34	34.82	35.07
1847	NYSE	CHT	Wed, Jul 5, 2017	35.35	35.42	35.13	35.33
1846	NYSE	CHT	Mon, Jul 3, 2017	35.30	35.53	35.26	35.37
1845	NYSE	CHT	Fri, Jun 30, 2017	35.22	35.44	35.17	35.22
1844	NYSE	CHT	Thu, Jun 29, 2017	35.43	35.67	35.02	35.17
1843	NYSE	CHT	Wed, Jun 28, 2017	35.78	35.78	35.51	35.63
1842	NYSE	CHT	Tue, Jun 27, 2017	35.81	35.82	35.65	35.65
1841	NYSE	CHT	Mon, Jun 26, 2017	35.81	35.99	35.81	35.81
1840	NYSE	CHT	Fri, Jun 23, 2017	35.81	35.82	35.60	35.65
1839	NYSE	CHT	Thu, Jun 22, 2017	35.84	35.84	35.60	35.66
1838	NYSE	CHT	Wed, Jun 21, 2017	35.48	35.70	35.48	35.63
1837	NYSE	CHT	Tue, Jun 20, 2017	35.66	35.66	35.40	35.48
1836	NYSE	CHT	Mon, Jun 19, 2017	35.78	35.85	35.53	35.78
1835	NYSE	CHT	Fri, Jun 16, 2017	35.66	35.66	35.45	35.63
1834	NYSE	CHT	Thu, Jun 15, 2017	35.61	35.79	35.57	35.76
1833	NYSE	CHT	Wed, Jun 14, 2017	35.89	36.13	35.74	35.88
1832	NYSE	CHT	Tue, Jun 13, 2017	35.80	36.03	35.73	35.80
1831	NYSE	CHT	Mon, Jun 12, 2017	35.68	35.81	35.65	35.71
1830	NYSE	CHT	Fri, Jun 9, 2017	35.95	35.95	35.58	35.73
1829	NYSE	CHT	Thu, Jun 8, 2017	36.05	36.12	35.99	36.04
1828	NYSE	CHT	Wed, Jun 7, 2017	35.95	36.01	35.88	35.89
1827	NYSE	CHT	Tue, Jun 6, 2017	36.00	36.05	35.93	36.02
1826	NYSE	CHT	Mon, Jun 5, 2017	36.05	36.08	35.93	36.05
1825	NYSE	CHT	Fri, Jun 2, 2017	36.04	36.11	35.82	36.03
1824	NYSE	CHT	Thu, Jun 1, 2017	35.98	36.12	35.89	36.08
1823	NYSE	CHT	Wed, May 31, 2017	35.80	36.04	35.80	36.01
1822	NYSE	CHT	Tue, May 30, 2017	35.68	35.88	35.68	35.75
1821	NYSE	CHT	Fri, May 26, 2017	35.44	35.69	35.41	35.66
1820	NYSE	CHT	Thu, May 25, 2017	35.45	35.55	35.34	35.47
1819	NYSE	CHT	Wed, May 24, 2017	35.08	35.29	35.08	35.23
1818	NYSE	CHT	Tue, May 23, 2017	35.13	35.24	35.01	35.16
1817	NYSE	CHT	Mon, May 22, 2017	34.94	35.20	34.91	35.13
1816	NYSE	CHT	Fri, May 19, 2017	34.94	34.94	34.82	34.91
1815	NYSE	CHT	Thu, May 18, 2017	34.44	34.83	34.44	34.77
1814	NYSE	CHT	Wed, May 17, 2017	34.87	34.96	34.67	34.71
1813	NYSE	CHT	Tue, May 16, 2017	35.03	35.11	34.95	35.09
1812	NYSE	CHT	Mon, May 15, 2017	34.81	35.03	34.79	35.03
1811	NYSE	CHT	Fri, May 12, 2017	34.62	34.79	34.43	34.67
1810	NYSE	CHT	Thu, May 11, 2017	34.37	34.56	34.32	34.48
1809	NYSE	CHT	Wed, May 10, 2017	34.41	34.48	34.32	34.44
1808	NYSE	CHT	Tue, May 9, 2017	34.37	34.63	34.33	34.55
1807	NYSE	CHT	Mon, May 8, 2017	34.38	34.49	34.26	34.37
1806	NYSE	CHT	Fri, May 5, 2017	34.14	34.33	34.07	34.25
1805	NYSE	CHT	Thu, May 4, 2017	34.29	34.32	34.18	34.18
1804	NYSE	CHT	Wed, May 3, 2017	34.37	34.37	34.13	34.14
1803	NYSE	CHT	Tue, May 2, 2017	34.03	34.28	34.03	34.27
1802	NYSE	CHT	Mon, May 1, 2017	33.80	33.85	33.71	33.75
1801	NYSE	CHT	Fri, Apr 28, 2017	33.66	33.86	33.63	33.84
1800	NYSE	CHT	Thu, Apr 27, 2017	34.00	34.00	33.75	33.88
1799	NYSE	CHT	Wed, Apr 26, 2017	34.03	34.15	33.99	34.00
1798	NYSE	CHT	Tue, Apr 25, 2017	34.21	34.25	34.12	34.20
1797	NYSE	CHT	Mon, Apr 24, 2017	34.14	34.33	34.01	34.07
1796	NYSE	CHT	Fri, Apr 21, 2017	33.72	33.94	33.69	33.91
1795	NYSE	CHT	Thu, Apr 20, 2017	33.54	33.69	33.54	33.66
1794	NYSE	CHT	Wed, Apr 19, 2017	33.81	33.81	33.59	33.65
1793	NYSE	CHT	Tue, Apr 18, 2017	33.96	34.00	33.82	33.95
1792	NYSE	CHT	Mon, Apr 17, 2017	34.04	34.29	34.04	34.27
1791	NYSE	CHT	Thu, Apr 13, 2017	33.83	33.99	33.82	33.87
1790	NYSE	CHT	Wed, Apr 12, 2017	33.72	33.85	33.69	33.85
1789	NYSE	CHT	Tue, Apr 11, 2017	33.69	33.69	33.47	33.65
1788	NYSE	CHT	Mon, Apr 10, 2017	33.00	33.74	33.00	33.67
1787	NYSE	CHT	Fri, Apr 7, 2017	33.86	33.97	33.84	33.91
1786	NYSE	CHT	Thu, Apr 6, 2017	33.89	33.89	33.73	33.74
1785	NYSE	CHT	Wed, Apr 5, 2017	34.19	34.19	33.74	33.80
1784	NYSE	CHT	Tue, Apr 4, 2017	33.46	34.00	33.29	33.95
1783	NYSE	CHT	Mon, Apr 3, 2017	33.88	34.06	33.84	34.06
1782	NYSE	CHT	Fri, Mar 31, 2017	33.89	34.02	33.73	33.98
1781	NYSE	CHT	Thu, Mar 30, 2017	34.22	34.25	34.07	34.14
1780	NYSE	CHT	Wed, Mar 29, 2017	34.33	34.43	34.23	34.30
1779	NYSE	CHT	Tue, Mar 28, 2017	34.45	34.48	34.38	34.38
1778	NYSE	CHT	Mon, Mar 27, 2017	34.68	34.89	34.43	34.46
1777	NYSE	CHT	Fri, Mar 24, 2017	34.24	34.39	34.22	34.29
1776	NYSE	CHT	Thu, Mar 23, 2017	34.33	34.41	34.24	34.33
1775	NYSE	CHT	Wed, Mar 22, 2017	34.36	34.51	34.22	34.49
1774	NYSE	CHT	Tue, Mar 21, 2017	34.86	34.92	34.56	34.57
1773	NYSE	CHT	Mon, Mar 20, 2017	34.63	34.93	34.63	34.82
1772	NYSE	CHT	Fri, Mar 17, 2017	34.28	34.36	34.19	34.20
1771	NYSE	CHT	Thu, Mar 16, 2017	34.06	34.26	34.06	34.13
1770	NYSE	CHT	Wed, Mar 15, 2017	33.54	33.96	33.48	33.95
1769	NYSE	CHT	Tue, Mar 14, 2017	33.66	33.66	33.45	33.51
1768	NYSE	CHT	Mon, Mar 13, 2017	33.26	33.70	33.24	33.67
1767	NYSE	CHT	Fri, Mar 10, 2017	33.08	33.44	33.08	33.44
1766	NYSE	CHT	Thu, Mar 9, 2017	33.25	33.30	33.19	33.26
1765	NYSE	CHT	Wed, Mar 8, 2017	33.03	33.32	33.03	33.32
1764	NYSE	CHT	Tue, Mar 7, 2017	32.90	33.07	32.90	33.06
1763	NYSE	CHT	Mon, Mar 6, 2017	33.01	33.03	32.95	33.00
1762	NYSE	CHT	Fri, Mar 3, 2017	32.90	33.02	32.79	33.02
1761	NYSE	CHT	Thu, Mar 2, 2017	32.82	32.93	32.76	32.78
1760	NYSE	CHT	Wed, Mar 1, 2017	32.93	32.97	32.76	32.93
1759	NYSE	CHT	Tue, Feb 28, 2017	33.00	33.02	32.85	32.87
1758	NYSE	CHT	Mon, Feb 27, 2017	33.06	33.13	32.97	32.99
1757	NYSE	CHT	Fri, Feb 24, 2017	33.08	33.15	32.99	33.13
1756	NYSE	CHT	Thu, Feb 23, 2017	33.13	33.21	33.04	33.16
1755	NYSE	CHT	Wed, Feb 22, 2017	32.69	32.96	32.69	32.94
1754	NYSE	CHT	Tue, Feb 21, 2017	32.72	32.86	32.69	32.86
1753	NYSE	CHT	Fri, Feb 17, 2017	32.68	32.75	32.57	32.75
1752	NYSE	CHT	Thu, Feb 16, 2017	32.66	32.80	32.63	32.79
1751	NYSE	CHT	Wed, Feb 15, 2017	32.58	32.76	32.47	32.74
1750	NYSE	CHT	Tue, Feb 14, 2017	32.66	32.67	32.45	32.49
1749	NYSE	CHT	Mon, Feb 13, 2017	32.40	32.46	32.35	32.39
1748	NYSE	CHT	Fri, Feb 10, 2017	32.04	32.50	32.04	32.45
1747	NYSE	CHT	Thu, Feb 9, 2017	32.24	32.24	31.93	32.01
1746	NYSE	CHT	Wed, Feb 8, 2017	32.30	32.30	32.17	32.25
1745	NYSE	CHT	Tue, Feb 7, 2017	32.21	32.39	32.05	32.22
1744	NYSE	CHT	Mon, Feb 6, 2017	32.37	32.42	32.25	32.32
1743	NYSE	CHT	Fri, Feb 3, 2017	32.26	32.28	32.04	32.17
1742	NYSE	CHT	Thu, Feb 2, 2017	32.03	32.11	31.88	32.03
1741	NYSE	CHT	Wed, Feb 1, 2017	31.60	31.73	31.36	31.37
1740	NYSE	CHT	Tue, Jan 31, 2017	31.43	31.77	31.35	31.56
1739	NYSE	CHT	Mon, Jan 30, 2017	31.41	31.67	31.28	31.49
1738	NYSE	CHT	Fri, Jan 27, 2017	31.56	31.69	31.47	31.59
1737	NYSE	CHT	Thu, Jan 26, 2017	31.42	31.73	31.30	31.60
1736	NYSE	CHT	Wed, Jan 25, 2017	31.77	31.77	31.46	31.52
1735	NYSE	CHT	Tue, Jan 24, 2017	31.88	32.09	31.50	31.72
1734	NYSE	CHT	Mon, Jan 23, 2017	32.27	32.40	32.22	32.32
1733	NYSE	CHT	Fri, Jan 20, 2017	32.00	32.20	32.00	32.15
1732	NYSE	CHT	Thu, Jan 19, 2017	31.78	32.03	31.76	32.01
1731	NYSE	CHT	Wed, Jan 18, 2017	31.94	32.11	31.74	31.81
1730	NYSE	CHT	Tue, Jan 17, 2017	32.43	32.47	32.32	32.44
1729	NYSE	CHT	Fri, Jan 13, 2017	32.12	32.18	31.97	32.11
1728	NYSE	CHT	Thu, Jan 12, 2017	32.13	32.23	32.10	32.16
1727	NYSE	CHT	Wed, Jan 11, 2017	31.61	31.79	31.46	31.77
1726	NYSE	CHT	Tue, Jan 10, 2017	31.65	31.81	31.62	31.75
1725	NYSE	CHT	Mon, Jan 9, 2017	31.75	31.75	31.48	31.56
1724	NYSE	CHT	Fri, Jan 6, 2017	32.42	32.42	31.71	31.82
1723	NYSE	CHT	Thu, Jan 5, 2017	32.57	32.83	32.55	32.79
1722	NYSE	CHT	Wed, Jan 4, 2017	31.85	32.20	31.74	31.86
1721	NYSE	CHT	Tue, Jan 3, 2017	31.70	31.84	31.42	31.69
1720	NYSE	CHT	Fri, Dec 30, 2016	31.53	31.58	31.49	31.55
1719	NYSE	CHT	Thu, Dec 29, 2016	31.52	31.56	31.45	31.54
1718	NYSE	CHT	Wed, Dec 28, 2016	31.34	31.66	31.33	31.58
1717	NYSE	CHT	Tue, Dec 27, 2016	31.51	31.60	31.34	31.36
1716	NYSE	CHT	Fri, Dec 23, 2016	31.49	31.67	31.33	31.63
1715	NYSE	CHT	Thu, Dec 22, 2016	31.50	31.60	31.32	31.58
1714	NYSE	CHT	Wed, Dec 21, 2016	31.72	31.80	31.59	31.60
1713	NYSE	CHT	Tue, Dec 20, 2016	31.68	31.88	31.51	31.85
1712	NYSE	CHT	Mon, Dec 19, 2016	31.85	31.92	31.78	31.81
1711	NYSE	CHT	Fri, Dec 16, 2016	32.24	32.24	32.00	32.04
1710	NYSE	CHT	Thu, Dec 15, 2016	32.44	32.55	32.31	32.48
1709	NYSE	CHT	Wed, Dec 14, 2016	32.92	33.01	32.50	32.51
1708	NYSE	CHT	Tue, Dec 13, 2016	32.86	33.08	32.76	33.06
1707	NYSE	CHT	Mon, Dec 12, 2016	32.82	32.91	32.75	32.91
1706	NYSE	CHT	Fri, Dec 9, 2016	32.90	32.92	32.70	32.83
1705	NYSE	CHT	Thu, Dec 8, 2016	33.15	33.40	32.91	33.04
1704	NYSE	CHT	Wed, Dec 7, 2016	33.13	33.59	33.13	33.59
1703	NYSE	CHT	Tue, Dec 6, 2016	33.18	33.18	32.99	33.12
1702	NYSE	CHT	Mon, Dec 5, 2016	33.09	33.12	32.95	33.00
1701	NYSE	CHT	Fri, Dec 2, 2016	32.98	33.20	32.98	33.16
1700	NYSE	CHT	Thu, Dec 1, 2016	33.18	33.18	32.97	33.01
1699	NYSE	CHT	Wed, Nov 30, 2016	33.57	33.65	33.31	33.35
1698	NYSE	CHT	Tue, Nov 29, 2016	33.51	33.65	33.46	33.63
1697	NYSE	CHT	Mon, Nov 28, 2016	33.51	33.59	33.36	33.47
1696	NYSE	CHT	Fri, Nov 25, 2016	33.52	33.52	33.38	33.43
1695	NYSE	CHT	Wed, Nov 23, 2016	33.30	33.42	33.16	33.17
1694	NYSE	CHT	Tue, Nov 22, 2016	32.96	33.13	32.89	33.08
1693	NYSE	CHT	Mon, Nov 21, 2016	32.84	32.91	32.62	32.71
1692	NYSE	CHT	Fri, Nov 18, 2016	32.96	33.03	32.63	32.75
1691	NYSE	CHT	Thu, Nov 17, 2016	33.27	33.28	33.00	33.05
1690	NYSE	CHT	Wed, Nov 16, 2016	33.19	33.30	32.94	32.99
1689	NYSE	CHT	Tue, Nov 15, 2016	32.65	32.84	32.55	32.80
1688	NYSE	CHT	Mon, Nov 14, 2016	32.85	32.96	32.81	32.93
1687	NYSE	CHT	Fri, Nov 11, 2016	33.28	33.53	33.15	33.41
1686	NYSE	CHT	Thu, Nov 10, 2016	34.08	34.17	33.85	33.90
1685	NYSE	CHT	Wed, Nov 9, 2016	34.51	34.55	34.23	34.36
1684	NYSE	CHT	Tue, Nov 8, 2016	34.66	34.99	34.59	34.90
1683	NYSE	CHT	Mon, Nov 7, 2016	34.26	34.38	34.18	34.35
1682	NYSE	CHT	Fri, Nov 4, 2016	34.06	34.14	33.83	33.86
1681	NYSE	CHT	Thu, Nov 3, 2016	34.15	34.32	34.09	34.12
1680	NYSE	CHT	Wed, Nov 2, 2016	34.06	34.15	33.86	33.88
1679	NYSE	CHT	Tue, Nov 1, 2016	34.29	34.38	34.03	34.10
1678	NYSE	CHT	Mon, Oct 31, 2016	34.18	34.35	34.04	34.15
1677	NYSE	CHT	Fri, Oct 28, 2016	34.30	34.64	34.30	34.54
1676	NYSE	CHT	Thu, Oct 27, 2016	34.29	34.65	34.11	34.20
1675	NYSE	CHT	Wed, Oct 26, 2016	35.03	35.22	34.89	34.90
1674	NYSE	CHT	Tue, Oct 25, 2016	35.23	35.24	35.05	35.13
1673	NYSE	CHT	Mon, Oct 24, 2016	35.19	35.38	35.19	35.28
1672	NYSE	CHT	Fri, Oct 21, 2016	35.00	35.01	34.86	34.94
1671	NYSE	CHT	Thu, Oct 20, 2016	35.03	35.23	34.96	35.05
1670	NYSE	CHT	Wed, Oct 19, 2016	35.20	35.29	35.12	35.16
1669	NYSE	CHT	Tue, Oct 18, 2016	35.40	35.40	35.28	35.35
1668	NYSE	CHT	Mon, Oct 17, 2016	35.08	35.23	35.05	35.06
1667	NYSE	CHT	Fri, Oct 14, 2016	35.02	35.18	34.99	35.00
1666	NYSE	CHT	Thu, Oct 13, 2016	35.12	35.18	34.85	34.99
1665	NYSE	CHT	Wed, Oct 12, 2016	35.09	35.28	35.05	35.21
1664	NYSE	CHT	Tue, Oct 11, 2016	35.27	35.27	35.07	35.09
1663	NYSE	CHT	Mon, Oct 10, 2016	35.34	35.50	35.34	35.42
1662	NYSE	CHT	Fri, Oct 7, 2016	35.47	35.53	35.18	35.29
1661	NYSE	CHT	Thu, Oct 6, 2016	35.24	35.37	35.21	35.32
1660	NYSE	CHT	Wed, Oct 5, 2016	35.40	35.52	35.20	35.26
1659	NYSE	CHT	Tue, Oct 4, 2016	35.39	35.54	35.17	35.26
1658	NYSE	CHT	Mon, Oct 3, 2016	35.13	35.28	35.08	35.24
1657	NYSE	CHT	Fri, Sep 30, 2016	35.33	35.33	35.00	35.03
1656	NYSE	CHT	Thu, Sep 29, 2016	35.36	35.53	35.21	35.33
1655	NYSE	CHT	Wed, Sep 28, 2016	35.13	35.40	35.13	35.33
1654	NYSE	CHT	Tue, Sep 27, 2016	35.27	35.31	35.03	35.12
1653	NYSE	CHT	Mon, Sep 26, 2016	35.28	35.44	35.24	35.29
1652	NYSE	CHT	Fri, Sep 23, 2016	35.51	35.54	35.26	35.28
1651	NYSE	CHT	Thu, Sep 22, 2016	35.77	35.77	35.39	35.44
1650	NYSE	CHT	Wed, Sep 21, 2016	35.46	35.66	35.24	35.64
1649	NYSE	CHT	Tue, Sep 20, 2016	35.42	35.44	35.22	35.24
1648	NYSE	CHT	Mon, Sep 19, 2016	35.28	35.40	35.26	35.28
1647	NYSE	CHT	Fri, Sep 16, 2016	35.14	35.17	34.92	35.06
1646	NYSE	CHT	Thu, Sep 15, 2016	35.07	35.10	34.98	35.03
1645	NYSE	CHT	Wed, Sep 14, 2016	35.02	35.23	34.95	35.06
1644	NYSE	CHT	Tue, Sep 13, 2016	35.32	35.38	35.04	35.06
1643	NYSE	CHT	Mon, Sep 12, 2016	35.36	35.79	35.36	35.79
1642	NYSE	CHT	Fri, Sep 9, 2016	35.79	36.04	35.39	35.39
1641	NYSE	CHT	Thu, Sep 8, 2016	36.42	36.42	36.08	36.12
1640	NYSE	CHT	Wed, Sep 7, 2016	36.59	36.60	36.29	36.31
1639	NYSE	CHT	Tue, Sep 6, 2016	36.35	36.62	36.35	36.59
1638	NYSE	CHT	Fri, Sep 2, 2016	35.94	36.18	35.93	36.15
1637	NYSE	CHT	Thu, Sep 1, 2016	35.51	35.73	35.50	35.65
1636	NYSE	CHT	Wed, Aug 31, 2016	36.09	36.09	35.78	35.85
1635	NYSE	CHT	Tue, Aug 30, 2016	36.11	36.20	35.96	36.05
1634	NYSE	CHT	Mon, Aug 29, 2016	36.25	36.35	36.14	36.18
1633	NYSE	CHT	Fri, Aug 26, 2016	36.73	36.79	36.21	36.35
1632	NYSE	CHT	Thu, Aug 25, 2016	36.61	36.62	36.43	36.56
1631	NYSE	CHT	Wed, Aug 24, 2016	36.38	36.45	36.26	36.29
1630	NYSE	CHT	Tue, Aug 23, 2016	36.18	36.29	36.16	36.26
1629	NYSE	CHT	Mon, Aug 22, 2016	35.99	36.02	35.91	35.95
1628	NYSE	CHT	Fri, Aug 19, 2016	36.01	36.07	35.87	36.01
1627	NYSE	CHT	Thu, Aug 18, 2016	36.32	36.37	36.15	36.37
1626	NYSE	CHT	Wed, Aug 17, 2016	36.30	36.88	36.14	36.43
1625	NYSE	CHT	Tue, Aug 16, 2016	36.86	36.86	36.62	36.65
1624	NYSE	CHT	Mon, Aug 15, 2016	36.91	36.93	36.80	36.82
1623	NYSE	CHT	Fri, Aug 12, 2016	37.10	37.10	36.80	36.92
1622	NYSE	CHT	Thu, Aug 11, 2016	37.20	37.39	37.13	37.38
1621	NYSE	CHT	Wed, Aug 10, 2016	37.23	37.31	37.17	37.25
1620	NYSE	CHT	Tue, Aug 9, 2016	36.97	36.99	36.81	36.97
1619	NYSE	CHT	Mon, Aug 8, 2016	36.52	36.75	36.45	36.60
1618	NYSE	CHT	Fri, Aug 5, 2016	36.43	36.43	36.29	36.32
1617	NYSE	CHT	Thu, Aug 4, 2016	36.44	36.51	36.34	36.42
1616	NYSE	CHT	Wed, Aug 3, 2016	36.47	36.47	36.26	36.41
1615	NYSE	CHT	Tue, Aug 2, 2016	36.63	36.63	36.27	36.40
1614	NYSE	CHT	Mon, Aug 1, 2016	36.16	36.66	36.16	36.60
1613	NYSE	CHT	Fri, Jul 29, 2016	35.80	36.16	35.77	36.13
1612	NYSE	CHT	Thu, Jul 28, 2016	36.24	36.38	35.91	36.27
1611	NYSE	CHT	Wed, Jul 27, 2016	36.34	36.44	36.20	36.38
1610	NYSE	CHT	Tue, Jul 26, 2016	36.21	36.50	36.17	36.26
1609	NYSE	CHT	Mon, Jul 25, 2016	36.11	36.29	36.03	36.26
1608	NYSE	CHT	Fri, Jul 22, 2016	36.23	36.43	36.16	36.43
1607	NYSE	CHT	Thu, Jul 21, 2016	36.36	36.87	36.36	36.64
1606	NYSE	CHT	Wed, Jul 20, 2016	36.75	36.75	36.36	36.42
1605	NYSE	CHT	Tue, Jul 19, 2016	36.67	36.85	36.44	36.50
1604	NYSE	CHT	Mon, Jul 18, 2016	38.40	38.47	38.25	36.72
1603	NYSE	CHT	Fri, Jul 15, 2016	37.99	38.26	37.94	38.11
1602	NYSE	CHT	Thu, Jul 14, 2016	37.40	37.58	37.32	37.50
1601	NYSE	CHT	Wed, Jul 13, 2016	37.88	37.88	37.43	37.64
1600	NYSE	CHT	Tue, Jul 12, 2016	38.18	38.39	38.06	38.23
1599	NYSE	CHT	Mon, Jul 11, 2016	37.56	37.94	37.56	37.71
1598	NYSE	CHT	Fri, Jul 8, 2016	36.46	36.57	36.39	36.57
1597	NYSE	CHT	Thu, Jul 7, 2016	36.42	36.53	36.23	36.27
1596	NYSE	CHT	Wed, Jul 6, 2016	36.52	36.52	36.18	36.30
1595	NYSE	CHT	Tue, Jul 5, 2016	36.69	36.69	36.38	36.45
1594	NYSE	CHT	Fri, Jul 1, 2016	36.59	36.70	36.40	36.60
1593	NYSE	CHT	Thu, Jun 30, 2016	36.11	36.38	36.04	36.30
1592	NYSE	CHT	Wed, Jun 29, 2016	35.54	35.70	35.45	35.55
1591	NYSE	CHT	Tue, Jun 28, 2016	35.01	35.20	34.93	35.20
1590	NYSE	CHT	Mon, Jun 27, 2016	34.73	34.77	34.53	34.70
1589	NYSE	CHT	Fri, Jun 24, 2016	34.91	35.14	34.91	34.99
1588	NYSE	CHT	Thu, Jun 23, 2016	35.49	35.60	35.31	35.59
1587	NYSE	CHT	Wed, Jun 22, 2016	35.46	35.46	35.15	35.17
1586	NYSE	CHT	Tue, Jun 21, 2016	35.29	35.34	35.08	35.19
1585	NYSE	CHT	Mon, Jun 20, 2016	35.14	35.24	34.95	35.19
1584	NYSE	CHT	Fri, Jun 17, 2016	34.85	34.97	34.67	34.93
1583	NYSE	CHT	Thu, Jun 16, 2016	34.78	34.86	34.60	34.84
1582	NYSE	CHT	Wed, Jun 15, 2016	34.78	35.05	34.76	34.94
1581	NYSE	CHT	Tue, Jun 14, 2016	34.74	34.79	34.60	34.70
1580	NYSE	CHT	Mon, Jun 13, 2016	34.71	34.77	34.56	34.65
1579	NYSE	CHT	Fri, Jun 10, 2016	34.92	35.03	34.74	34.89
1578	NYSE	CHT	Thu, Jun 9, 2016	35.12	35.14	34.95	34.99
1577	NYSE	CHT	Wed, Jun 8, 2016	35.14	35.25	35.11	35.22
1576	NYSE	CHT	Tue, Jun 7, 2016	34.91	35.14	34.90	35.10
1575	NYSE	CHT	Mon, Jun 6, 2016	34.66	34.66	34.49	34.53
1574	NYSE	CHT	Fri, Jun 3, 2016	34.54	34.63	34.45	34.63
1573	NYSE	CHT	Thu, Jun 2, 2016	33.95	34.08	33.91	34.08
1572	NYSE	CHT	Wed, Jun 1, 2016	34.01	34.05	33.85	33.92
1571	NYSE	CHT	Tue, May 31, 2016	33.88	33.97	33.79	33.91
1570	NYSE	CHT	Fri, May 27, 2016	34.16	34.16	33.95	34.05
1569	NYSE	CHT	Thu, May 26, 2016	34.19	34.20	33.98	34.02
1568	NYSE	CHT	Wed, May 25, 2016	34.11	34.23	33.94	34.15
1567	NYSE	CHT	Tue, May 24, 2016	33.71	34.14	33.70	34.07
1566	NYSE	CHT	Mon, May 23, 2016	33.75	33.85	33.70	33.71
1565	NYSE	CHT	Fri, May 20, 2016	33.81	33.88	33.65	33.81
1564	NYSE	CHT	Thu, May 19, 2016	33.79	33.79	33.48	33.59
1563	NYSE	CHT	Wed, May 18, 2016	33.98	34.11	33.85	34.00
1562	NYSE	CHT	Tue, May 17, 2016	34.11	34.11	33.80	33.90
1561	NYSE	CHT	Mon, May 16, 2016	34.36	34.36	34.02	34.11
1560	NYSE	CHT	Fri, May 13, 2016	34.49	34.53	34.26	34.46
1559	NYSE	CHT	Thu, May 12, 2016	34.51	34.51	34.17	34.34
1558	NYSE	CHT	Wed, May 11, 2016	34.28	34.34	34.11	34.25
1557	NYSE	CHT	Tue, May 10, 2016	34.30	34.45	34.23	34.40
1556	NYSE	CHT	Mon, May 9, 2016	34.11	34.22	33.96	34.20
1555	NYSE	CHT	Fri, May 6, 2016	34.12	34.15	33.88	34.07
1554	NYSE	CHT	Thu, May 5, 2016	34.07	34.12	33.94	34.06
1553	NYSE	CHT	Wed, May 4, 2016	34.38	34.38	34.09	34.28
1552	NYSE	CHT	Tue, May 3, 2016	34.21	34.55	34.17	34.38
1551	NYSE	CHT	Mon, May 2, 2016	33.93	34.11	33.89	34.08
1550	NYSE	CHT	Fri, Apr 29, 2016	34.01	34.10	33.87	34.10
1549	NYSE	CHT	Thu, Apr 28, 2016	34.05	34.29	33.96	34.05
1548	NYSE	CHT	Wed, Apr 27, 2016	34.15	34.36	34.06	34.30
1547	NYSE	CHT	Tue, Apr 26, 2016	34.45	34.45	34.08	34.12
1546	NYSE	CHT	Mon, Apr 25, 2016	34.55	34.62	34.31	34.32
1545	NYSE	CHT	Fri, Apr 22, 2016	34.24	34.52	34.13	34.35
1544	NYSE	CHT	Thu, Apr 21, 2016	34.29	34.36	34.06	34.25
1543	NYSE	CHT	Wed, Apr 20, 2016	34.20	34.47	34.08	34.29
1542	NYSE	CHT	Tue, Apr 19, 2016	34.26	34.62	34.25	34.62
1541	NYSE	CHT	Mon, Apr 18, 2016	34.29	34.58	34.21	34.39
1540	NYSE	CHT	Fri, Apr 15, 2016	34.06	34.23	34.04	34.09
1539	NYSE	CHT	Thu, Apr 14, 2016	33.94	33.94	33.75	33.86
1538	NYSE	CHT	Wed, Apr 13, 2016	34.09	34.15	33.91	33.96
1537	NYSE	CHT	Tue, Apr 12, 2016	33.71	33.91	33.70	33.90
1536	NYSE	CHT	Mon, Apr 11, 2016	33.51	33.76	33.50	33.68
1535	NYSE	CHT	Fri, Apr 8, 2016	33.60	33.65	33.45	33.48
1534	NYSE	CHT	Thu, Apr 7, 2016	33.38	33.44	33.19	33.25
1533	NYSE	CHT	Wed, Apr 6, 2016	33.10	33.40	33.03	33.40
1532	NYSE	CHT	Tue, Apr 5, 2016	33.82	33.82	33.82	33.62
1531	NYSE	CHT	Mon, Apr 4, 2016	33.96	33.96	33.81	33.82
1530	NYSE	CHT	Fri, Apr 1, 2016	33.70	34.03	33.65	34.00
1529	NYSE	CHT	Thu, Mar 31, 2016	34.04	34.14	33.76	33.76
1528	NYSE	CHT	Wed, Mar 30, 2016	34.35	34.35	34.15	34.22
1527	NYSE	CHT	Tue, Mar 29, 2016	33.49	33.89	33.46	33.89
1526	NYSE	CHT	Mon, Mar 28, 2016	33.65	33.77	33.56	33.67
1525	NYSE	CHT	Thu, Mar 24, 2016	33.46	33.46	33.46	33.84
1524	NYSE	CHT	Wed, Mar 23, 2016	33.33	33.49	33.24	33.46
1523	NYSE	CHT	Tue, Mar 22, 2016	33.29	33.48	33.29	33.44
1522	NYSE	CHT	Mon, Mar 21, 2016	33.37	33.37	33.22	33.28
1521	NYSE	CHT	Fri, Mar 18, 2016	33.54	33.68	33.37	33.37
1520	NYSE	CHT	Thu, Mar 17, 2016	33.37	33.37	33.21	33.22
1519	NYSE	CHT	Wed, Mar 16, 2016	32.66	33.33	32.64	33.31
1518	NYSE	CHT	Tue, Mar 15, 2016	32.46	32.46	32.46	32.67
1517	NYSE	CHT	Mon, Mar 14, 2016	32.57	32.63	32.38	32.45
1516	NYSE	CHT	Fri, Mar 11, 2016	32.29	32.29	32.29	32.58
1515	NYSE	CHT	Thu, Mar 10, 2016	32.28	32.28	32.28	32.29
1514	NYSE	CHT	Wed, Mar 9, 2016	32.21	32.29	32.13	32.28
1513	NYSE	CHT	Tue, Mar 8, 2016	31.90	32.11	31.83	32.05
1512	NYSE	CHT	Mon, Mar 7, 2016	32.35	32.39	32.21	32.21
1511	NYSE	CHT	Fri, Mar 4, 2016	32.28	32.49	32.25	32.47
1510	NYSE	CHT	Thu, Mar 3, 2016	32.04	32.04	32.04	32.07
1509	NYSE	CHT	Wed, Mar 2, 2016	31.90	32.11	31.86	32.04
1508	NYSE	CHT	Tue, Mar 1, 2016	31.89	32.08	31.81	31.99
1507	NYSE	CHT	Mon, Feb 29, 2016	31.56	31.58	31.38	31.39
1506	NYSE	CHT	Fri, Feb 26, 2016	31.62	31.63	31.45	31.52
1505	NYSE	CHT	Thu, Feb 25, 2016	31.55	31.63	31.47	31.60
1504	NYSE	CHT	Wed, Feb 24, 2016	30.98	31.14	30.85	31.09
1503	NYSE	CHT	Tue, Feb 23, 2016	31.38	31.50	31.27	31.33
1502	NYSE	CHT	Mon, Feb 22, 2016	31.48	31.53	31.39	31.49
1501	NYSE	CHT	Fri, Feb 19, 2016	31.67	31.67	31.52	31.57
1500	NYSE	CHT	Thu, Feb 18, 2016	31.71	31.77	31.51	31.71
1499	NYSE	CHT	Wed, Feb 17, 2016	31.88	31.98	31.71	31.90
1498	NYSE	CHT	Tue, Feb 16, 2016	31.68	31.70	31.54	31.63
1497	NYSE	CHT	Fri, Feb 12, 2016	31.33	31.60	31.25	31.47
1496	NYSE	CHT	Thu, Feb 11, 2016	31.15	31.39	31.08	31.36
1495	NYSE	CHT	Wed, Feb 10, 2016	31.36	31.52	31.27	31.32
1494	NYSE	CHT	Tue, Feb 9, 2016	31.14	31.43	31.04	31.37
1493	NYSE	CHT	Mon, Feb 8, 2016	31.36	31.44	31.16	31.44
1492	NYSE	CHT	Fri, Feb 5, 2016	31.49	31.60	31.32	31.56
1491	NYSE	CHT	Thu, Feb 4, 2016	31.29	31.58	31.29	31.56
1490	NYSE	CHT	Wed, Feb 3, 2016	30.93	31.29	30.70	31.26
1489	NYSE	CHT	Tue, Feb 2, 2016	30.98	30.98	30.64	30.65
1488	NYSE	CHT	Mon, Feb 1, 2016	31.00	31.21	30.96	31.16
1487	NYSE	CHT	Fri, Jan 29, 2016	30.73	31.26	30.73	31.12
1486	NYSE	CHT	Thu, Jan 28, 2016	30.75	30.79	30.36	30.49
1485	NYSE	CHT	Wed, Jan 27, 2016	30.41	30.71	30.35	30.60
1484	NYSE	CHT	Tue, Jan 26, 2016	30.40	30.54	30.33	30.52
1483	NYSE	CHT	Mon, Jan 25, 2016	30.36	30.47	30.18	30.31
1482	NYSE	CHT	Fri, Jan 22, 2016	30.21	30.38	30.05	30.34
1481	NYSE	CHT	Thu, Jan 21, 2016	29.95	30.15	29.80	29.94
1480	NYSE	CHT	Wed, Jan 20, 2016	29.91	30.06	29.77	30.03
1479	NYSE	CHT	Tue, Jan 19, 2016	30.21	30.36	30.15	30.27
1478	NYSE	CHT	Fri, Jan 15, 2016	30.27	30.29	29.76	29.80
1477	NYSE	CHT	Thu, Jan 14, 2016	30.87	31.13	30.65	31.08
1476	NYSE	CHT	Wed, Jan 13, 2016	30.53	30.77	30.31	30.59
1475	NYSE	CHT	Tue, Jan 12, 2016	30.52	30.63	30.46	30.55
1474	NYSE	CHT	Mon, Jan 11, 2016	30.07	30.40	30.01	30.38
1473	NYSE	CHT	Fri, Jan 8, 2016	30.10	30.10	29.63	29.73
1472	NYSE	CHT	Thu, Jan 7, 2016	29.59	29.82	29.31	29.57
1471	NYSE	CHT	Wed, Jan 6, 2016	29.61	29.73	29.50	29.62
1470	NYSE	CHT	Tue, Jan 5, 2016	29.67	29.80	29.65	29.66
1469	NYSE	CHT	Mon, Jan 4, 2016	29.63	29.70	29.53	29.60
1468	NYSE	CHT	Thu, Dec 31, 2015	30.15	30.15	30.00	30.03
1467	NYSE	CHT	Wed, Dec 30, 2015	30.15	30.18	30.01	30.08
1466	NYSE	CHT	Tue, Dec 29, 2015	30.20	30.28	30.16	30.24
1465	NYSE	CHT	Mon, Dec 28, 2015	30.22	30.34	30.15	30.34
1464	NYSE	CHT	Thu, Dec 24, 2015	30.31	30.43	30.20	30.20
1463	NYSE	CHT	Wed, Dec 23, 2015	30.25	30.42	30.17	30.26
1462	NYSE	CHT	Tue, Dec 22, 2015	30.13	30.22	30.04	30.18
1461	NYSE	CHT	Mon, Dec 21, 2015	29.98	30.03	29.74	29.88
1460	NYSE	CHT	Fri, Dec 18, 2015	29.94	30.00	29.81	29.82
1459	NYSE	CHT	Thu, Dec 17, 2015	29.85	30.00	29.83	29.90
1458	NYSE	CHT	Wed, Dec 16, 2015	30.09	30.27	29.98	30.18
1457	NYSE	CHT	Tue, Dec 15, 2015	30.01	30.19	29.97	30.10
1456	NYSE	CHT	Mon, Dec 14, 2015	29.53	29.77	29.53	29.76
1455	NYSE	CHT	Fri, Dec 11, 2015	29.69	29.69	29.39	29.40
1454	NYSE	CHT	Thu, Dec 10, 2015	29.95	29.97	29.76	29.79
1453	NYSE	CHT	Wed, Dec 9, 2015	29.90	30.05	29.75	29.82
1452	NYSE	CHT	Tue, Dec 8, 2015	30.14	30.14	29.90	29.91
1451	NYSE	CHT	Mon, Dec 7, 2015	30.25	30.25	30.12	30.21
1450	NYSE	CHT	Fri, Dec 4, 2015	30.27	30.45	30.26	30.37
1449	NYSE	CHT	Thu, Dec 3, 2015	30.31	30.31	30.12	30.18
1448	NYSE	CHT	Wed, Dec 2, 2015	30.41	30.42	30.25	30.30
1447	NYSE	CHT	Tue, Dec 1, 2015	30.65	30.70	30.52	30.59
1446	NYSE	CHT	Mon, Nov 30, 2015	30.33	30.52	30.21	30.40
1445	NYSE	CHT	Fri, Nov 27, 2015	30.46	30.49	30.36	30.36
1444	NYSE	CHT	Wed, Nov 25, 2015	30.54	30.64	30.42	30.59
1443	NYSE	CHT	Tue, Nov 24, 2015	30.47	30.51	30.37	30.45
1442	NYSE	CHT	Mon, Nov 23, 2015	30.68	30.68	30.43	30.51
1441	NYSE	CHT	Fri, Nov 20, 2015	30.79	30.79	30.63	30.67
1440	NYSE	CHT	Thu, Nov 19, 2015	30.77	30.78	30.62	30.73
1439	NYSE	CHT	Wed, Nov 18, 2015	30.43	30.43	30.02	30.32
1438	NYSE	CHT	Tue, Nov 17, 2015	30.28	30.47	30.05	30.47
1437	NYSE	CHT	Mon, Nov 16, 2015	29.81	29.99	29.76	29.97
1436	NYSE	CHT	Fri, Nov 13, 2015	30.06	30.09	29.74	29.80
1435	NYSE	CHT	Thu, Nov 12, 2015	30.17	30.41	30.16	30.33
1434	NYSE	CHT	Wed, Nov 11, 2015	30.26	30.30	30.10	30.19
1433	NYSE	CHT	Tue, Nov 10, 2015	30.21	30.27	30.08	30.18
1432	NYSE	CHT	Mon, Nov 9, 2015	30.34	30.37	30.17	30.30
1431	NYSE	CHT	Fri, Nov 6, 2015	30.38	30.51	30.24	30.40
1430	NYSE	CHT	Thu, Nov 5, 2015	30.90	30.93	30.78	30.86
1429	NYSE	CHT	Wed, Nov 4, 2015	31.06	31.08	30.81	30.88
1428	NYSE	CHT	Tue, Nov 3, 2015	30.81	31.10	30.76	31.04
1427	NYSE	CHT	Mon, Nov 2, 2015	30.95	31.01	30.74	30.90
1426	NYSE	CHT	Fri, Oct 30, 2015	30.84	30.92	30.53	30.64
1425	NYSE	CHT	Thu, Oct 29, 2015	30.84	30.84	30.65	30.76
1424	NYSE	CHT	Wed, Oct 28, 2015	31.03	31.23	30.86	30.92
1423	NYSE	CHT	Tue, Oct 27, 2015	31.17	31.24	31.04	31.12
1422	NYSE	CHT	Mon, Oct 26, 2015	31.20	31.30	31.06	31.18
1421	NYSE	CHT	Fri, Oct 23, 2015	31.07	31.14	31.00	31.12
1420	NYSE	CHT	Thu, Oct 22, 2015	30.91	31.17	30.90	31.16
1419	NYSE	CHT	Wed, Oct 21, 2015	30.98	30.99	30.86	30.89
1418	NYSE	CHT	Tue, Oct 20, 2015	31.12	31.14	30.95	31.06
1417	NYSE	CHT	Mon, Oct 19, 2015	30.96	31.13	30.77	31.06
1416	NYSE	CHT	Fri, Oct 16, 2015	31.04	31.05	30.85	30.98
1415	NYSE	CHT	Thu, Oct 15, 2015	31.03	31.11	30.92	31.11
1414	NYSE	CHT	Wed, Oct 14, 2015	30.59	30.68	30.52	30.64
1413	NYSE	CHT	Tue, Oct 13, 2015	30.54	30.65	30.39	30.40
1412	NYSE	CHT	Mon, Oct 12, 2015	30.64	30.92	30.59	30.86
1411	NYSE	CHT	Fri, Oct 9, 2015	30.71	30.79	30.52	30.57
1410	NYSE	CHT	Thu, Oct 8, 2015	30.33	30.63	30.22	30.62
1409	NYSE	CHT	Wed, Oct 7, 2015	30.52	30.63	30.34	30.49
1408	NYSE	CHT	Tue, Oct 6, 2015	30.41	30.44	30.27	30.28
1407	NYSE	CHT	Mon, Oct 5, 2015	30.46	30.70	30.43	30.67
1406	NYSE	CHT	Fri, Oct 2, 2015	30.10	30.40	30.03	30.32
1405	NYSE	CHT	Thu, Oct 1, 2015	30.33	30.39	30.22	30.26
1404	NYSE	CHT	Wed, Sep 30, 2015	30.14	30.27	30.07	30.22
1403	NYSE	CHT	Tue, Sep 29, 2015	29.82	29.93	29.71	29.83
1402	NYSE	CHT	Mon, Sep 28, 2015	29.97	29.97	29.77	29.79
1401	NYSE	CHT	Fri, Sep 25, 2015	29.97	30.22	29.90	30.10
1400	NYSE	CHT	Thu, Sep 24, 2015	29.61	29.93	29.61	29.85
1399	NYSE	CHT	Wed, Sep 23, 2015	29.97	30.02	29.75	29.97
1398	NYSE	CHT	Tue, Sep 22, 2015	29.91	29.99	29.75	29.89
1397	NYSE	CHT	Mon, Sep 21, 2015	30.09	30.24	30.07	30.17
1396	NYSE	CHT	Fri, Sep 18, 2015	30.54	30.65	30.41	30.44
1395	NYSE	CHT	Thu, Sep 17, 2015	30.52	31.06	30.46	30.72
1394	NYSE	CHT	Wed, Sep 16, 2015	30.50	30.74	30.48	30.50
1393	NYSE	CHT	Tue, Sep 15, 2015	30.43	30.52	30.27	30.46
1392	NYSE	CHT	Mon, Sep 14, 2015	30.25	30.44	30.14	30.43
1391	NYSE	CHT	Fri, Sep 11, 2015	30.39	30.39	30.00	30.31
1390	NYSE	CHT	Thu, Sep 10, 2015	30.25	30.51	30.00	30.40
1389	NYSE	CHT	Wed, Sep 9, 2015	30.35	30.35	30.16	30.24
1388	NYSE	CHT	Tue, Sep 8, 2015	29.96	30.08	29.83	29.92
1387	NYSE	CHT	Fri, Sep 4, 2015	29.91	29.95	29.75	29.86
1386	NYSE	CHT	Thu, Sep 3, 2015	30.15	30.34	30.10	30.15
1385	NYSE	CHT	Wed, Sep 2, 2015	29.95	30.27	29.95	30.16
1384	NYSE	CHT	Tue, Sep 1, 2015	30.21	30.21	29.72	29.83
1383	NYSE	CHT	Mon, Aug 31, 2015	30.26	30.44	30.17	30.43
1382	NYSE	CHT	Fri, Aug 28, 2015	29.86	29.93	29.81	29.90
1381	NYSE	CHT	Thu, Aug 27, 2015	29.94	30.16	29.85	30.16
1380	NYSE	CHT	Wed, Aug 26, 2015	29.72	30.01	29.23	29.47
1379	NYSE	CHT	Tue, Aug 25, 2015	29.76	29.99	29.33	29.35
1378	NYSE	CHT	Mon, Aug 24, 2015	28.76	29.44	28.49	29.20
1377	NYSE	CHT	Fri, Aug 21, 2015	30.09	30.25	29.85	29.90
1376	NYSE	CHT	Thu, Aug 20, 2015	30.23	30.33	30.21	30.24
1375	NYSE	CHT	Wed, Aug 19, 2015	30.42	30.67	30.36	30.58
1374	NYSE	CHT	Tue, Aug 18, 2015	30.50	30.70	30.41	30.60
1373	NYSE	CHT	Mon, Aug 17, 2015	30.57	30.58	30.24	30.50
1372	NYSE	CHT	Fri, Aug 14, 2015	30.55	30.62	30.43	30.57
1371	NYSE	CHT	Thu, Aug 13, 2015	30.65	30.89	30.61	30.69
1370	NYSE	CHT	Wed, Aug 12, 2015	31.00	31.00	30.72	30.97
1369	NYSE	CHT	Tue, Aug 11, 2015	31.06	31.07	30.76	30.99
1368	NYSE	CHT	Mon, Aug 10, 2015	31.31	31.62	31.28	31.52
1367	NYSE	CHT	Fri, Aug 7, 2015	31.02	31.26	30.92	31.21
1366	NYSE	CHT	Thu, Aug 6, 2015	31.40	31.54	31.23	31.36
1365	NYSE	CHT	Wed, Aug 5, 2015	31.90	31.90	31.41	31.58
1364	NYSE	CHT	Tue, Aug 4, 2015	31.41	31.70	31.39	31.58
1363	NYSE	CHT	Mon, Aug 3, 2015	31.00	31.11	30.92	31.06
1362	NYSE	CHT	Fri, Jul 31, 2015	31.21	31.22	30.98	31.05
1361	NYSE	CHT	Thu, Jul 30, 2015	30.64	31.12	30.64	30.94
1360	NYSE	CHT	Wed, Jul 29, 2015	30.45	30.74	30.45	30.56
1359	NYSE	CHT	Tue, Jul 28, 2015	30.42	30.54	30.39	30.47
1358	NYSE	CHT	Mon, Jul 27, 2015	30.35	30.47	30.34	30.46
1357	NYSE	CHT	Fri, Jul 24, 2015	30.40	30.43	30.30	30.34
1356	NYSE	CHT	Thu, Jul 23, 2015	30.53	30.63	30.48	30.59
1355	NYSE	CHT	Wed, Jul 22, 2015	30.57	30.57	30.33	30.38
1354	NYSE	CHT	Tue, Jul 21, 2015	30.62	30.67	30.56	30.57
1353	NYSE	CHT	Mon, Jul 20, 2015	30.55	30.71	30.53	30.64
1352	NYSE	CHT	Fri, Jul 17, 2015	30.67	30.83	30.67	30.75
1351	NYSE	CHT	Thu, Jul 16, 2015	30.51	30.79	30.47	30.75
1350	NYSE	CHT	Wed, Jul 15, 2015	30.25	30.30	30.21	30.23
1349	NYSE	CHT	Tue, Jul 14, 2015	30.19	30.60	30.19	30.48
1348	NYSE	CHT	Mon, Jul 13, 2015	31.71	31.93	31.71	31.89
1347	NYSE	CHT	Fri, Jul 10, 2015	31.65	31.85	31.61	31.74
1346	NYSE	CHT	Thu, Jul 9, 2015	31.55	31.63	31.38	31.46
1345	NYSE	CHT	Wed, Jul 8, 2015	31.52	31.58	31.25	31.28
1344	NYSE	CHT	Tue, Jul 7, 2015	31.73	31.74	31.52	31.65
1343	NYSE	CHT	Mon, Jul 6, 2015	31.79	31.80	31.58	31.64
1342	NYSE	CHT	Thu, Jul 2, 2015	31.90	31.96	31.76	31.80
1341	NYSE	CHT	Wed, Jul 1, 2015	31.90	31.90	31.71	31.74
1340	NYSE	CHT	Tue, Jun 30, 2015	31.76	31.98	31.75	31.92
1339	NYSE	CHT	Mon, Jun 29, 2015	31.47	31.52	31.29	31.34
1338	NYSE	CHT	Fri, Jun 26, 2015	31.51	31.51	31.39	31.41
1337	NYSE	CHT	Thu, Jun 25, 2015	31.51	31.58	31.43	31.47
1336	NYSE	CHT	Wed, Jun 24, 2015	31.54	31.56	31.21	31.21
1335	NYSE	CHT	Tue, Jun 23, 2015	31.41	31.67	31.40	31.62
1334	NYSE	CHT	Mon, Jun 22, 2015	31.55	31.64	31.49	31.51
1333	NYSE	CHT	Fri, Jun 19, 2015	31.53	31.54	31.01	31.05
1332	NYSE	CHT	Thu, Jun 18, 2015	31.36	31.57	31.36	31.56
1331	NYSE	CHT	Wed, Jun 17, 2015	31.05	31.27	31.02	31.27
1330	NYSE	CHT	Tue, Jun 16, 2015	31.15	31.25	31.09	31.20
1329	NYSE	CHT	Mon, Jun 15, 2015	31.30	31.35	31.20	31.26
1328	NYSE	CHT	Fri, Jun 12, 2015	31.36	31.49	31.36	31.45
1327	NYSE	CHT	Thu, Jun 11, 2015	31.50	31.52	31.43	31.44
1326	NYSE	CHT	Wed, Jun 10, 2015	31.27	31.55	31.27	31.50
1325	NYSE	CHT	Tue, Jun 9, 2015	31.23	31.27	31.13	31.13
1324	NYSE	CHT	Mon, Jun 8, 2015	31.27	31.35	31.18	31.28
1323	NYSE	CHT	Fri, Jun 5, 2015	31.07	31.07	30.85	30.98
1322	NYSE	CHT	Thu, Jun 4, 2015	31.12	31.23	31.07	31.13
1321	NYSE	CHT	Wed, Jun 3, 2015	31.62	31.67	31.46	31.56
1320	NYSE	CHT	Tue, Jun 2, 2015	31.60	31.66	31.52	31.60
1319	NYSE	CHT	Mon, Jun 1, 2015	31.66	31.75	31.64	31.70
1318	NYSE	CHT	Fri, May 29, 2015	31.68	31.76	31.59	31.67
1317	NYSE	CHT	Thu, May 28, 2015	32.08	32.08	31.85	32.02
1316	NYSE	CHT	Wed, May 27, 2015	31.85	32.07	31.81	32.06
1315	NYSE	CHT	Tue, May 26, 2015	32.03	32.08	31.80	31.85
1314	NYSE	CHT	Fri, May 22, 2015	32.20	32.45	32.12	32.21
1313	NYSE	CHT	Thu, May 21, 2015	32.17	32.36	32.12	32.23
1312	NYSE	CHT	Wed, May 20, 2015	32.35	32.50	32.13	32.44
1311	NYSE	CHT	Tue, May 19, 2015	32.36	32.38	32.29	32.35
1310	NYSE	CHT	Mon, May 18, 2015	32.38	32.39	32.26	32.32
1309	NYSE	CHT	Fri, May 15, 2015	32.27	32.64	32.27	32.61
1308	NYSE	CHT	Thu, May 14, 2015	32.26	32.44	32.26	32.35
1307	NYSE	CHT	Wed, May 13, 2015	32.28	32.49	32.26	32.46
1306	NYSE	CHT	Tue, May 12, 2015	32.22	32.33	32.10	32.28
1305	NYSE	CHT	Mon, May 11, 2015	32.19	32.23	32.04	32.19
1304	NYSE	CHT	Fri, May 8, 2015	32.18	32.27	32.11	32.15
1303	NYSE	CHT	Thu, May 7, 2015	32.07	32.16	31.95	32.09
1302	NYSE	CHT	Wed, May 6, 2015	32.43	32.50	32.08	32.43
1301	NYSE	CHT	Tue, May 5, 2015	32.37	32.39	32.12	32.23
1300	NYSE	CHT	Mon, May 4, 2015	32.33	32.39	32.25	32.34
1299	NYSE	CHT	Fri, May 1, 2015	32.40	32.46	32.09	32.39
1298	NYSE	CHT	Thu, Apr 30, 2015	32.11	32.30	31.85	32.18
1297	NYSE	CHT	Wed, Apr 29, 2015	32.45	32.56	32.34	32.37
1296	NYSE	CHT	Tue, Apr 28, 2015	32.29	32.65	32.29	32.33
1295	NYSE	CHT	Mon, Apr 27, 2015	32.36	32.85	32.36	32.45
1294	NYSE	CHT	Fri, Apr 24, 2015	32.27	32.39	32.12	32.17
1293	NYSE	CHT	Thu, Apr 23, 2015	31.74	32.12	31.74	32.11
1292	NYSE	CHT	Wed, Apr 22, 2015	31.74	31.83	31.68	31.71
1291	NYSE	CHT	Tue, Apr 21, 2015	31.52	31.78	31.46	31.75
1290	NYSE	CHT	Mon, Apr 20, 2015	31.51	31.64	31.43	31.45
1289	NYSE	CHT	Fri, Apr 17, 2015	31.52	31.53	31.34	31.39
1288	NYSE	CHT	Thu, Apr 16, 2015	31.42	31.70	31.42	31.67
1287	NYSE	CHT	Wed, Apr 15, 2015	31.43	31.53	31.35	31.45
1286	NYSE	CHT	Tue, Apr 14, 2015	31.54	31.90	31.54	31.85
1285	NYSE	CHT	Mon, Apr 13, 2015	31.83	31.92	31.71	31.79
1284	NYSE	CHT	Fri, Apr 10, 2015	31.95	31.99	31.86	31.96
1283	NYSE	CHT	Thu, Apr 9, 2015	31.91	32.05	31.83	31.92
1282	NYSE	CHT	Wed, Apr 8, 2015	31.99	32.10	31.87	31.98
1281	NYSE	CHT	Tue, Apr 7, 2015	32.00	32.10	31.95	31.95
1280	NYSE	CHT	Mon, Apr 6, 2015	32.09	32.38	32.09	32.24
1279	NYSE	CHT	Thu, Apr 2, 2015	32.00	32.17	31.95	32.06
1278	NYSE	CHT	Wed, Apr 1, 2015	31.75	32.18	31.70	31.93
1277	NYSE	CHT	Tue, Mar 31, 2015	31.78	32.18	31.78	32.07
1276	NYSE	CHT	Mon, Mar 30, 2015	31.74	31.83	31.71	31.77
1275	NYSE	CHT	Fri, Mar 27, 2015	31.76	31.77	31.60	31.69
1274	NYSE	CHT	Thu, Mar 26, 2015	31.77	31.86	31.60	31.61
1273	NYSE	CHT	Wed, Mar 25, 2015	31.94	32.00	31.54	31.54
1272	NYSE	CHT	Tue, Mar 24, 2015	31.87	31.95	31.80	31.80
1271	NYSE	CHT	Mon, Mar 23, 2015	31.53	31.73	31.52	31.68
1270	NYSE	CHT	Fri, Mar 20, 2015	31.64	31.85	31.54	31.54
1269	NYSE	CHT	Thu, Mar 19, 2015	31.29	31.70	31.29	31.52
1268	NYSE	CHT	Wed, Mar 18, 2015	31.21	31.81	31.21	31.63
1267	NYSE	CHT	Tue, Mar 17, 2015	31.33	31.44	31.23	31.29
1266	NYSE	CHT	Mon, Mar 16, 2015	31.12	31.34	31.10	31.26
1265	NYSE	CHT	Fri, Mar 13, 2015	31.03	31.15	31.01	31.12
1264	NYSE	CHT	Thu, Mar 12, 2015	30.98	31.17	30.98	31.13
1263	NYSE	CHT	Wed, Mar 11, 2015	30.88	30.88	30.72	30.78
1262	NYSE	CHT	Tue, Mar 10, 2015	30.90	30.90	30.69	30.80
1261	NYSE	CHT	Mon, Mar 9, 2015	31.28	31.28	30.94	31.04
1260	NYSE	CHT	Fri, Mar 6, 2015	31.14	31.35	31.14	31.32
1259	NYSE	CHT	Thu, Mar 5, 2015	31.24	31.34	31.17	31.34
1258	NYSE	CHT	Wed, Mar 4, 2015	31.13	31.49	31.05	31.39
1257	NYSE	CHT	Tue, Mar 3, 2015	31.14	31.24	30.95	31.07
1256	NYSE	CHT	Mon, Mar 2, 2015	31.12	31.36	31.12	31.18
1255	NYSE	CHT	Fri, Feb 27, 2015	31.34	31.47	31.28	31.46
1254	NYSE	CHT	Thu, Feb 26, 2015	31.40	31.77	31.28	31.39
1253	NYSE	CHT	Wed, Feb 25, 2015	31.33	31.40	31.21	31.38
1252	NYSE	CHT	Tue, Feb 24, 2015	30.78	31.14	30.76	30.94
1251	NYSE	CHT	Mon, Feb 23, 2015	30.49	30.62	30.38	30.43
1250	NYSE	CHT	Fri, Feb 20, 2015	30.57	30.66	30.51	30.66
1249	NYSE	CHT	Thu, Feb 19, 2015	30.45	30.62	30.41	30.55
1248	NYSE	CHT	Wed, Feb 18, 2015	30.53	30.53	30.39	30.52
1247	NYSE	CHT	Tue, Feb 17, 2015	30.15	30.55	30.04	30.49
1246	NYSE	CHT	Fri, Feb 13, 2015	30.50	30.72	30.28	30.31
1245	NYSE	CHT	Thu, Feb 12, 2015	30.72	30.73	30.52	30.64
1244	NYSE	CHT	Wed, Feb 11, 2015	30.44	30.66	30.37	30.65
1243	NYSE	CHT	Tue, Feb 10, 2015	30.45	30.62	30.43	30.61
1242	NYSE	CHT	Mon, Feb 9, 2015	30.26	30.45	30.23	30.25
1241	NYSE	CHT	Fri, Feb 6, 2015	30.66	30.80	30.48	30.52
1240	NYSE	CHT	Thu, Feb 5, 2015	30.62	30.83	30.57	30.80
1239	NYSE	CHT	Wed, Feb 4, 2015	30.36	30.75	30.36	30.71
1238	NYSE	CHT	Tue, Feb 3, 2015	30.25	30.53	30.22	30.53
1237	NYSE	CHT	Mon, Feb 2, 2015	30.23	30.24	30.04	30.22
1236	NYSE	CHT	Fri, Jan 30, 2015	30.17	30.17	29.79	30.04
1235	NYSE	CHT	Thu, Jan 29, 2015	30.35	30.40	30.26	30.39
1234	NYSE	CHT	Wed, Jan 28, 2015	30.57	30.71	30.52	30.65
1233	NYSE	CHT	Tue, Jan 27, 2015	30.60	30.60	30.28	30.47
1232	NYSE	CHT	Mon, Jan 26, 2015	30.45	30.56	30.35	30.47
1231	NYSE	CHT	Fri, Jan 23, 2015	30.52	30.59	30.44	30.56
1230	NYSE	CHT	Thu, Jan 22, 2015	30.33	30.50	30.30	30.45
1229	NYSE	CHT	Wed, Jan 21, 2015	30.18	30.32	30.18	30.25
1228	NYSE	CHT	Tue, Jan 20, 2015	29.83	30.11	29.83	30.11
1227	NYSE	CHT	Fri, Jan 16, 2015	29.72	29.93	29.72	29.90
1226	NYSE	CHT	Thu, Jan 15, 2015	29.57	29.70	29.53	29.67
1225	NYSE	CHT	Wed, Jan 14, 2015	29.34	29.63	29.34	29.56
1224	NYSE	CHT	Tue, Jan 13, 2015	29.50	29.65	29.35	29.61
1223	NYSE	CHT	Mon, Jan 12, 2015	29.51	29.52	29.29	29.35
1222	NYSE	CHT	Fri, Jan 9, 2015	29.14	29.35	29.14	29.32
1221	NYSE	CHT	Thu, Jan 8, 2015	29.18	29.38	29.16	29.28
1220	NYSE	CHT	Wed, Jan 7, 2015	28.97	29.33	28.95	29.27
1219	NYSE	CHT	Tue, Jan 6, 2015	29.00	29.09	28.95	29.01
1218	NYSE	CHT	Mon, Jan 5, 2015	29.08	29.13	29.00	29.06
1217	NYSE	CHT	Fri, Jan 2, 2015	29.46	29.46	29.30	29.32
1216	NYSE	CHT	Wed, Dec 31, 2014	29.57	29.59	29.39	29.43
1215	NYSE	CHT	Tue, Dec 30, 2014	29.34	29.47	29.31	29.38
1214	NYSE	CHT	Mon, Dec 29, 2014	29.42	29.42	29.23	29.29
1213	NYSE	CHT	Fri, Dec 26, 2014	29.50	29.62	29.34	29.43
1212	NYSE	CHT	Wed, Dec 24, 2014	29.31	29.35	29.21	29.33
1211	NYSE	CHT	Tue, Dec 23, 2014	29.25	29.27	29.01	29.19
1210	NYSE	CHT	Mon, Dec 22, 2014	29.37	29.58	29.33	29.50
1209	NYSE	CHT	Fri, Dec 19, 2014	29.42	29.60	29.29	29.31
1208	NYSE	CHT	Thu, Dec 18, 2014	29.29	29.64	29.29	29.64
1207	NYSE	CHT	Wed, Dec 17, 2014	29.20	29.51	29.20	29.37
1206	NYSE	CHT	Tue, Dec 16, 2014	29.23	29.50	29.21	29.34
1205	NYSE	CHT	Mon, Dec 15, 2014	29.24	29.33	29.05	29.06
1204	NYSE	CHT	Fri, Dec 12, 2014	29.22	29.27	29.15	29.18
1203	NYSE	CHT	Thu, Dec 11, 2014	29.41	29.45	29.32	29.42
1202	NYSE	CHT	Wed, Dec 10, 2014	29.46	29.58	29.35	29.43
1201	NYSE	CHT	Tue, Dec 9, 2014	29.49	29.64	29.48	29.60
1200	NYSE	CHT	Mon, Dec 8, 2014	29.74	29.87	29.70	29.83
1199	NYSE	CHT	Fri, Dec 5, 2014	29.74	29.79	29.60	29.79
1198	NYSE	CHT	Thu, Dec 4, 2014	29.80	29.89	29.76	29.88
1197	NYSE	CHT	Wed, Dec 3, 2014	29.82	29.87	29.57	29.82
1196	NYSE	CHT	Tue, Dec 2, 2014	29.69	29.73	29.62	29.68
1195	NYSE	CHT	Mon, Dec 1, 2014	29.78	29.85	29.68	29.83
1194	NYSE	CHT	Fri, Nov 28, 2014	29.97	30.12	29.95	30.09
1193	NYSE	CHT	Wed, Nov 26, 2014	29.91	30.09	29.89	30.03
1192	NYSE	CHT	Tue, Nov 25, 2014	29.99	30.01	29.87	29.91
1191	NYSE	CHT	Mon, Nov 24, 2014	30.10	30.30	30.08	30.22
1190	NYSE	CHT	Fri, Nov 21, 2014	30.31	30.33	30.15	30.26
1189	NYSE	CHT	Thu, Nov 20, 2014	30.19	30.32	30.09	30.09
1188	NYSE	CHT	Wed, Nov 19, 2014	30.12	30.26	30.12	30.19
1187	NYSE	CHT	Tue, Nov 18, 2014	30.15	30.25	30.06	30.15
1186	NYSE	CHT	Mon, Nov 17, 2014	30.07	30.27	30.01	30.09
1185	NYSE	CHT	Fri, Nov 14, 2014	30.28	30.45	30.24	30.37
1184	NYSE	CHT	Thu, Nov 13, 2014	30.25	30.42	30.25	30.41
1183	NYSE	CHT	Wed, Nov 12, 2014	30.28	30.40	30.22	30.28
1182	NYSE	CHT	Tue, Nov 11, 2014	30.26	30.48	30.25	30.44
1181	NYSE	CHT	Mon, Nov 10, 2014	30.25	30.37	30.20	30.29
1180	NYSE	CHT	Fri, Nov 7, 2014	30.10	30.20	30.02	30.19
1179	NYSE	CHT	Thu, Nov 6, 2014	30.28	30.30	30.16	30.16
1178	NYSE	CHT	Wed, Nov 5, 2014	30.19	30.37	30.17	30.31
1177	NYSE	CHT	Tue, Nov 4, 2014	30.25	30.39	30.21	30.38
1176	NYSE	CHT	Mon, Nov 3, 2014	30.21	30.45	30.21	30.45
1175	NYSE	CHT	Fri, Oct 31, 2014	30.41	30.47	30.23	30.34
1174	NYSE	CHT	Thu, Oct 30, 2014	30.30	30.64	30.29	30.45
1173	NYSE	CHT	Wed, Oct 29, 2014	30.26	30.41	30.00	30.10
1172	NYSE	CHT	Tue, Oct 28, 2014	30.17	30.38	30.17	30.38
1171	NYSE	CHT	Mon, Oct 27, 2014	30.00	30.14	30.00	30.07
1170	NYSE	CHT	Fri, Oct 24, 2014	30.07	30.21	30.07	30.10
1169	NYSE	CHT	Thu, Oct 23, 2014	30.23	30.23	30.00	30.02
1168	NYSE	CHT	Wed, Oct 22, 2014	30.00	30.13	29.79	30.11
1167	NYSE	CHT	Tue, Oct 21, 2014	30.02	30.04	29.90	30.04
1166	NYSE	CHT	Mon, Oct 20, 2014	29.67	29.94	29.10	29.89
1165	NYSE	CHT	Fri, Oct 17, 2014	29.74	29.80	29.53	29.60
1164	NYSE	CHT	Thu, Oct 16, 2014	29.57	30.14	29.57	29.96
1163	NYSE	CHT	Wed, Oct 15, 2014	29.95	29.95	29.66	29.82
1162	NYSE	CHT	Tue, Oct 14, 2014	29.94	30.02	29.83	29.95
1161	NYSE	CHT	Mon, Oct 13, 2014	29.98	30.08	29.88	29.94
1160	NYSE	CHT	Fri, Oct 10, 2014	29.87	29.94	29.73	29.79
1159	NYSE	CHT	Thu, Oct 9, 2014	30.03	30.06	29.92	30.02
1158	NYSE	CHT	Wed, Oct 8, 2014	29.87	30.14	29.79	30.14
1157	NYSE	CHT	Tue, Oct 7, 2014	29.80	29.83	29.67	29.69
1156	NYSE	CHT	Mon, Oct 6, 2014	29.93	29.99	29.77	29.82
1155	NYSE	CHT	Fri, Oct 3, 2014	30.05	30.16	29.97	30.04
1154	NYSE	CHT	Thu, Oct 2, 2014	29.91	30.12	29.78	29.96
1153	NYSE	CHT	Wed, Oct 1, 2014	29.86	30.01	29.76	29.78
1152	NYSE	CHT	Tue, Sep 30, 2014	30.02	30.06	29.97	29.97
1151	NYSE	CHT	Mon, Sep 29, 2014	29.86	29.90	29.76	29.79
1150	NYSE	CHT	Fri, Sep 26, 2014	30.09	30.27	30.07	30.17
1149	NYSE	CHT	Thu, Sep 25, 2014	30.24	30.24	30.04	30.11
1148	NYSE	CHT	Wed, Sep 24, 2014	30.38	30.53	30.36	30.46
1147	NYSE	CHT	Tue, Sep 23, 2014	30.31	30.40	30.11	30.23
1146	NYSE	CHT	Mon, Sep 22, 2014	30.35	30.36	30.24	30.26
1145	NYSE	CHT	Fri, Sep 19, 2014	30.50	30.52	30.30	30.30
1144	NYSE	CHT	Thu, Sep 18, 2014	30.37	30.53	30.37	30.50
1143	NYSE	CHT	Wed, Sep 17, 2014	30.25	30.44	30.25	30.27
1142	NYSE	CHT	Tue, Sep 16, 2014	30.40	30.44	30.30	30.30
1141	NYSE	CHT	Mon, Sep 15, 2014	30.41	30.47	30.38	30.38
1140	NYSE	CHT	Fri, Sep 12, 2014	30.53	30.58	30.44	30.47
1139	NYSE	CHT	Thu, Sep 11, 2014	30.58	30.62	30.50	30.57
1138	NYSE	CHT	Wed, Sep 10, 2014	30.69	30.69	30.58	30.64
1137	NYSE	CHT	Tue, Sep 9, 2014	31.02	31.02	30.70	30.77
1136	NYSE	CHT	Mon, Sep 8, 2014	30.82	30.88	30.78	30.81
1135	NYSE	CHT	Fri, Sep 5, 2014	30.86	30.95	30.78	30.90
1134	NYSE	CHT	Thu, Sep 4, 2014	30.96	30.98	30.83	30.89
1133	NYSE	CHT	Wed, Sep 3, 2014	31.15	31.15	30.94	31.05
1132	NYSE	CHT	Tue, Sep 2, 2014	30.83	30.90	30.79	30.85
1131	NYSE	CHT	Fri, Aug 29, 2014	31.32	31.32	31.15	31.22
1130	NYSE	CHT	Thu, Aug 28, 2014	31.37	31.56	31.32	31.45
1129	NYSE	CHT	Wed, Aug 27, 2014	31.42	31.44	31.26	31.31
1128	NYSE	CHT	Tue, Aug 26, 2014	31.26	31.48	31.22	31.40
1127	NYSE	CHT	Mon, Aug 25, 2014	31.23	31.32	31.20	31.32
1126	NYSE	CHT	Fri, Aug 22, 2014	31.18	31.37	31.11	31.35
1125	NYSE	CHT	Thu, Aug 21, 2014	31.03	31.18	31.00	31.18
1124	NYSE	CHT	Wed, Aug 20, 2014	31.01	31.11	31.00	31.10
1123	NYSE	CHT	Tue, Aug 19, 2014	30.99	31.04	30.90	31.01
1122	NYSE	CHT	Mon, Aug 18, 2014	30.52	30.88	30.48	30.75
1121	NYSE	CHT	Fri, Aug 15, 2014	30.67	30.71	30.54	30.63
1120	NYSE	CHT	Thu, Aug 14, 2014	30.60	30.73	30.60	30.67
1119	NYSE	CHT	Wed, Aug 13, 2014	30.66	30.77	30.62	30.69
1118	NYSE	CHT	Tue, Aug 12, 2014	30.46	30.62	30.44	30.54
1117	NYSE	CHT	Mon, Aug 11, 2014	30.62	30.72	30.58	30.63
1116	NYSE	CHT	Fri, Aug 8, 2014	30.63	30.66	30.39	30.62
1115	NYSE	CHT	Thu, Aug 7, 2014	30.35	30.53	30.27	30.35
1114	NYSE	CHT	Wed, Aug 6, 2014	30.32	30.38	30.26	30.30
1113	NYSE	CHT	Tue, Aug 5, 2014	30.40	30.50	30.26	30.34
1112	NYSE	CHT	Mon, Aug 4, 2014	30.54	30.60	30.41	30.60
1111	NYSE	CHT	Fri, Aug 1, 2014	30.29	30.72	30.29	30.72
1110	NYSE	CHT	Thu, Jul 31, 2014	30.29	30.37	30.20	30.26
1109	NYSE	CHT	Wed, Jul 30, 2014	30.60	30.70	30.31	30.42
1108	NYSE	CHT	Tue, Jul 29, 2014	30.70	30.70	30.43	30.49
1107	NYSE	CHT	Mon, Jul 28, 2014	30.48	30.62	30.42	30.62
1106	NYSE	CHT	Fri, Jul 25, 2014	30.57	30.59	30.44	30.57
1105	NYSE	CHT	Thu, Jul 24, 2014	30.57	30.71	30.50	30.64
1104	NYSE	CHT	Wed, Jul 23, 2014	30.75	30.79	30.52	30.57
1103	NYSE	CHT	Tue, Jul 22, 2014	30.52	30.69	30.52	30.69
1102	NYSE	CHT	Mon, Jul 21, 2014	30.41	30.52	30.31	30.50
1101	NYSE	CHT	Fri, Jul 18, 2014	30.47	30.55	30.39	30.54
1100	NYSE	CHT	Thu, Jul 17, 2014	30.65	30.68	30.32	30.38
1099	NYSE	CHT	Wed, Jul 16, 2014	30.59	30.89	30.58	30.74
1098	NYSE	CHT	Tue, Jul 15, 2014	31.01	31.40	30.67	30.89
1097	NYSE	CHT	Mon, Jul 14, 2014	32.28	32.43	32.11	32.35
1096	NYSE	CHT	Fri, Jul 11, 2014	32.06	32.17	32.02	32.10
1095	NYSE	CHT	Thu, Jul 10, 2014	31.94	32.11	31.94	32.08
1094	NYSE	CHT	Wed, Jul 9, 2014	32.16	32.31	32.12	32.22
1093	NYSE	CHT	Tue, Jul 8, 2014	32.15	32.22	32.11	32.21
1092	NYSE	CHT	Mon, Jul 7, 2014	31.97	32.11	31.97	32.04
1091	NYSE	CHT	Thu, Jul 3, 2014	32.00	32.27	31.98	32.22
1090	NYSE	CHT	Wed, Jul 2, 2014	31.93	32.14	31.93	32.09
1089	NYSE	CHT	Tue, Jul 1, 2014	32.02	32.02	31.91	31.99
1088	NYSE	CHT	Mon, Jun 30, 2014	31.97	32.06	31.96	32.06
1087	NYSE	CHT	Fri, Jun 27, 2014	31.94	32.10	31.91	32.10
1086	NYSE	CHT	Thu, Jun 26, 2014	31.91	31.98	31.90	31.91
1085	NYSE	CHT	Wed, Jun 25, 2014	31.85	32.06	31.85	32.06
1084	NYSE	CHT	Tue, Jun 24, 2014	31.93	32.06	31.93	32.04
1083	NYSE	CHT	Mon, Jun 23, 2014	31.79	31.94	31.76	31.89
1082	NYSE	CHT	Fri, Jun 20, 2014	31.96	31.98	31.78	31.82
1081	NYSE	CHT	Thu, Jun 19, 2014	32.19	32.23	32.14	32.21
1080	NYSE	CHT	Wed, Jun 18, 2014	31.90	32.21	31.90	32.20
1079	NYSE	CHT	Tue, Jun 17, 2014	31.79	31.97	31.79	31.87
1078	NYSE	CHT	Mon, Jun 16, 2014	31.92	32.00	31.85	31.92
1077	NYSE	CHT	Fri, Jun 13, 2014	31.88	31.97	31.84	31.91
1076	NYSE	CHT	Thu, Jun 12, 2014	31.78	31.88	31.78	31.87
1075	NYSE	CHT	Wed, Jun 11, 2014	31.94	32.07	31.85	31.86
1074	NYSE	CHT	Tue, Jun 10, 2014	31.86	32.14	31.86	32.11
1073	NYSE	CHT	Mon, Jun 9, 2014	31.73	31.80	31.62	31.78
1072	NYSE	CHT	Fri, Jun 6, 2014	31.51	31.56	31.45	31.47
1071	NYSE	CHT	Thu, Jun 5, 2014	31.34	31.50	31.34	31.49
1070	NYSE	CHT	Wed, Jun 4, 2014	31.57	31.60	31.39	31.46
1069	NYSE	CHT	Tue, Jun 3, 2014	31.89	31.91	31.52	31.66
1068	NYSE	CHT	Mon, Jun 2, 2014	31.91	31.96	31.79	31.80
1067	NYSE	CHT	Fri, May 30, 2014	31.86	31.93	31.72	31.85
1066	NYSE	CHT	Thu, May 29, 2014	32.08	32.08	31.91	32.01
1065	NYSE	CHT	Wed, May 28, 2014	31.97	32.02	31.87	31.92
1064	NYSE	CHT	Tue, May 27, 2014	31.96	31.98	31.72	31.77
1063	NYSE	CHT	Fri, May 23, 2014	31.82	32.06	31.82	32.04
1062	NYSE	CHT	Thu, May 22, 2014	31.48	31.77	31.48	31.77
1061	NYSE	CHT	Wed, May 21, 2014	31.49	31.62	31.48	31.48
1060	NYSE	CHT	Tue, May 20, 2014	31.47	31.57	31.42	31.48
1059	NYSE	CHT	Mon, May 19, 2014	31.43	31.53	31.43	31.50
1058	NYSE	CHT	Fri, May 16, 2014	31.54	31.67	31.47	31.50
1057	NYSE	CHT	Thu, May 15, 2014	31.35	31.53	31.32	31.50
1056	NYSE	CHT	Wed, May 14, 2014	31.30	31.48	31.25	31.25
1055	NYSE	CHT	Tue, May 13, 2014	31.28	31.35	31.08	31.27
1054	NYSE	CHT	Mon, May 12, 2014	31.29	31.30	31.15	31.26
1053	NYSE	CHT	Fri, May 9, 2014	31.52	31.56	31.42	31.46
1052	NYSE	CHT	Thu, May 8, 2014	31.32	31.49	31.30	31.44
1051	NYSE	CHT	Wed, May 7, 2014	31.27	31.33	31.16	31.30
1050	NYSE	CHT	Tue, May 6, 2014	31.33	31.38	31.25	31.28
1049	NYSE	CHT	Mon, May 5, 2014	31.29	31.39	31.27	31.35
1048	NYSE	CHT	Fri, May 2, 2014	31.47	31.47	31.36	31.42
1047	NYSE	CHT	Thu, May 1, 2014	31.50	31.50	31.30	31.47
1046	NYSE	CHT	Wed, Apr 30, 2014	31.19	31.39	31.19	31.39
1045	NYSE	CHT	Tue, Apr 29, 2014	31.26	31.34	31.21	31.28
1044	NYSE	CHT	Mon, Apr 28, 2014	30.98	31.33	30.98	31.30
1043	NYSE	CHT	Fri, Apr 25, 2014	30.98	31.00	30.76	30.78
1042	NYSE	CHT	Thu, Apr 24, 2014	31.28	31.32	31.20	31.31
1041	NYSE	CHT	Wed, Apr 23, 2014	31.12	31.24	31.12	31.18
1040	NYSE	CHT	Tue, Apr 22, 2014	31.19	31.27	31.14	31.21
1039	NYSE	CHT	Mon, Apr 21, 2014	31.20	31.30	31.17	31.22
1038	NYSE	CHT	Thu, Apr 17, 2014	31.38	31.41	31.25	31.28
1037	NYSE	CHT	Wed, Apr 16, 2014	31.22	31.30	31.12	31.28
1036	NYSE	CHT	Tue, Apr 15, 2014	31.25	31.25	30.93	31.14
1035	NYSE	CHT	Mon, Apr 14, 2014	31.10	31.17	30.98	31.15
1034	NYSE	CHT	Fri, Apr 11, 2014	31.02	31.12	31.00	31.12
1033	NYSE	CHT	Thu, Apr 10, 2014	31.07	31.25	31.00	31.09
1032	NYSE	CHT	Wed, Apr 9, 2014	31.09	31.15	31.00	31.15
1031	NYSE	CHT	Tue, Apr 8, 2014	30.91	31.11	30.91	31.00
1030	NYSE	CHT	Mon, Apr 7, 2014	30.80	30.89	30.75	30.87
1029	NYSE	CHT	Fri, Apr 4, 2014	30.88	31.07	30.75	30.80
1028	NYSE	CHT	Thu, Apr 3, 2014	30.86	30.94	30.70	30.86
1027	NYSE	CHT	Wed, Apr 2, 2014	30.90	30.93	30.82	30.89
1026	NYSE	CHT	Tue, Apr 1, 2014	30.78	30.87	30.74	30.80
1025	NYSE	CHT	Mon, Mar 31, 2014	30.77	30.79	30.63	30.68
1024	NYSE	CHT	Fri, Mar 28, 2014	30.65	30.81	30.65	30.72
1023	NYSE	CHT	Thu, Mar 27, 2014	30.50	30.71	30.50	30.65
1022	NYSE	CHT	Wed, Mar 26, 2014	30.40	30.49	30.33	30.42
1021	NYSE	CHT	Tue, Mar 25, 2014	30.69	30.74	30.51	30.62
1020	NYSE	CHT	Mon, Mar 24, 2014	30.56	30.56	30.35	30.46
1019	NYSE	CHT	Fri, Mar 21, 2014	30.59	30.74	30.42	30.53
1018	NYSE	CHT	Thu, Mar 20, 2014	30.39	30.48	30.29	30.44
1017	NYSE	CHT	Wed, Mar 19, 2014	30.73	30.73	30.33	30.41
1016	NYSE	CHT	Tue, Mar 18, 2014	30.48	30.72	30.47	30.72
1015	NYSE	CHT	Mon, Mar 17, 2014	30.23	30.48	30.23	30.47
1014	NYSE	CHT	Fri, Mar 14, 2014	30.29	30.43	30.15	30.16
1013	NYSE	CHT	Thu, Mar 13, 2014	30.64	30.65	30.41	30.42
1012	NYSE	CHT	Wed, Mar 12, 2014	30.45	30.61	30.41	30.61
1011	NYSE	CHT	Tue, Mar 11, 2014	30.45	30.61	30.42	30.49
1010	NYSE	CHT	Mon, Mar 10, 2014	30.36	30.44	30.21	30.35
1009	NYSE	CHT	Fri, Mar 7, 2014	30.63	30.63	30.22	30.32
1008	NYSE	CHT	Thu, Mar 6, 2014	30.41	30.66	30.40	30.66
1007	NYSE	CHT	Wed, Mar 5, 2014	30.21	30.44	30.21	30.44
1006	NYSE	CHT	Tue, Mar 4, 2014	30.16	30.35	30.09	30.35
1005	NYSE	CHT	Mon, Mar 3, 2014	30.05	30.05	29.87	30.02
1004	NYSE	CHT	Fri, Feb 28, 2014	30.17	30.35	30.15	30.25
1003	NYSE	CHT	Thu, Feb 27, 2014	30.09	30.28	30.09	30.28
1002	NYSE	CHT	Wed, Feb 26, 2014	29.99	30.00	29.87	29.96
1001	NYSE	CHT	Tue, Feb 25, 2014	29.94	29.95	29.82	29.87
1000	NYSE	CHT	Mon, Feb 24, 2014	30.13	30.13	29.97	30.04
999	NYSE	CHT	Fri, Feb 21, 2014	29.99	30.18	29.99	30.08
998	NYSE	CHT	Thu, Feb 20, 2014	29.96	29.99	29.82	29.88
997	NYSE	CHT	Wed, Feb 19, 2014	30.22	30.22	30.00	30.01
996	NYSE	CHT	Tue, Feb 18, 2014	29.76	29.98	29.76	29.88
995	NYSE	CHT	Fri, Feb 14, 2014	30.04	30.09	29.86	29.90
994	NYSE	CHT	Thu, Feb 13, 2014	29.69	29.85	29.57	29.77
993	NYSE	CHT	Wed, Feb 12, 2014	29.79	29.79	29.64	29.69
992	NYSE	CHT	Tue, Feb 11, 2014	29.63	29.82	29.61	29.82
991	NYSE	CHT	Mon, Feb 10, 2014	29.70	29.71	29.44	29.55
990	NYSE	CHT	Fri, Feb 7, 2014	29.68	29.89	29.59	29.85
989	NYSE	CHT	Thu, Feb 6, 2014	29.63	29.77	29.50	29.65
988	NYSE	CHT	Wed, Feb 5, 2014	29.40	29.55	29.28	29.50
987	NYSE	CHT	Tue, Feb 4, 2014	29.13	29.53	29.13	29.37
986	NYSE	CHT	Mon, Feb 3, 2014	29.31	29.47	29.07	29.13
985	NYSE	CHT	Fri, Jan 31, 2014	29.13	29.92	29.10	29.40
984	NYSE	CHT	Thu, Jan 30, 2014	29.45	29.54	29.10	29.27
983	NYSE	CHT	Wed, Jan 29, 2014	29.26	29.54	29.22	29.37
982	NYSE	CHT	Tue, Jan 28, 2014	29.57	29.57	29.37	29.53
981	NYSE	CHT	Mon, Jan 27, 2014	30.05	30.05	29.39	29.39
980	NYSE	CHT	Fri, Jan 24, 2014	30.08	30.16	29.87	29.90
979	NYSE	CHT	Thu, Jan 23, 2014	30.27	30.27	29.93	30.04
978	NYSE	CHT	Wed, Jan 22, 2014	30.24	30.36	30.18	30.27
977	NYSE	CHT	Tue, Jan 21, 2014	30.31	30.46	30.15	30.29
976	NYSE	CHT	Fri, Jan 17, 2014	30.32	30.40	30.22	30.27
975	NYSE	CHT	Thu, Jan 16, 2014	30.47	30.51	30.38	30.38
974	NYSE	CHT	Wed, Jan 15, 2014	30.47	30.50	30.30	30.32
973	NYSE	CHT	Tue, Jan 14, 2014	30.31	30.50	30.29	30.40
972	NYSE	CHT	Mon, Jan 13, 2014	30.50	30.57	30.32	30.37
971	NYSE	CHT	Fri, Jan 10, 2014	30.40	30.60	30.40	30.54
970	NYSE	CHT	Thu, Jan 9, 2014	30.47	30.50	30.32	30.48
969	NYSE	CHT	Wed, Jan 8, 2014	30.38	30.47	30.26	30.28
968	NYSE	CHT	Tue, Jan 7, 2014	30.50	30.50	30.39	30.48
967	NYSE	CHT	Mon, Jan 6, 2014	30.58	30.60	30.40	30.51
966	NYSE	CHT	Fri, Jan 3, 2014	30.95	30.96	30.50	30.70
965	NYSE	CHT	Thu, Jan 2, 2014	30.92	30.92	30.69	30.84
964	NYSE	CHT	Tue, Dec 31, 2013	31.14	31.19	30.93	30.96
963	NYSE	CHT	Mon, Dec 30, 2013	31.10	31.19	31.01	31.01
962	NYSE	CHT	Fri, Dec 27, 2013	31.04	31.21	30.90	31.16
961	NYSE	CHT	Thu, Dec 26, 2013	31.05	31.09	30.90	30.91
960	NYSE	CHT	Tue, Dec 24, 2013	30.63	31.19	30.63	31.18
959	NYSE	CHT	Mon, Dec 23, 2013	30.88	30.88	30.74	30.76
958	NYSE	CHT	Fri, Dec 20, 2013	30.71	31.02	30.71	30.86
957	NYSE	CHT	Thu, Dec 19, 2013	30.77	30.87	30.65	30.87
956	NYSE	CHT	Wed, Dec 18, 2013	30.82	30.96	30.71	30.96
955	NYSE	CHT	Tue, Dec 17, 2013	30.81	30.91	30.80	30.87
954	NYSE	CHT	Mon, Dec 16, 2013	30.88	30.97	30.80	30.87
953	NYSE	CHT	Fri, Dec 13, 2013	30.79	30.93	30.79	30.85
952	NYSE	CHT	Thu, Dec 12, 2013	31.04	31.13	30.80	30.84
951	NYSE	CHT	Wed, Dec 11, 2013	31.19	31.26	31.06	31.08
950	NYSE	CHT	Tue, Dec 10, 2013	31.22	31.27	31.00	31.06
949	NYSE	CHT	Mon, Dec 9, 2013	31.08	31.28	31.08	31.28
948	NYSE	CHT	Fri, Dec 6, 2013	30.88	31.05	30.88	31.02
947	NYSE	CHT	Thu, Dec 5, 2013	30.77	30.85	30.68	30.70
946	NYSE	CHT	Wed, Dec 4, 2013	30.82	30.89	30.75	30.84
945	NYSE	CHT	Tue, Dec 3, 2013	30.91	31.02	30.74	30.89
944	NYSE	CHT	Mon, Dec 2, 2013	31.09	31.22	30.95	30.95
943	NYSE	CHT	Fri, Nov 29, 2013	31.15	31.28	31.11	31.12
942	NYSE	CHT	Wed, Nov 27, 2013	30.99	31.12	30.91	30.92
941	NYSE	CHT	Tue, Nov 26, 2013	31.03	31.17	30.98	31.00
940	NYSE	CHT	Mon, Nov 25, 2013	30.84	30.84	30.64	30.68
939	NYSE	CHT	Fri, Nov 22, 2013	30.76	30.86	30.70	30.81
938	NYSE	CHT	Thu, Nov 21, 2013	30.75	30.87	30.69	30.77
937	NYSE	CHT	Wed, Nov 20, 2013	31.01	31.10	30.80	30.86
936	NYSE	CHT	Tue, Nov 19, 2013	31.23	31.23	31.03	31.04
935	NYSE	CHT	Mon, Nov 18, 2013	31.18	31.50	31.16	31.20
934	NYSE	CHT	Fri, Nov 15, 2013	30.77	31.26	30.69	31.22
933	NYSE	CHT	Thu, Nov 14, 2013	30.85	30.92	30.80	30.86
932	NYSE	CHT	Wed, Nov 13, 2013	31.04	31.04	30.84	31.01
931	NYSE	CHT	Tue, Nov 12, 2013	31.32	31.36	31.08	31.21
930	NYSE	CHT	Mon, Nov 11, 2013	31.28	31.39	31.21	31.30
929	NYSE	CHT	Fri, Nov 8, 2013	31.33	31.35	31.22	31.35
928	NYSE	CHT	Thu, Nov 7, 2013	31.42	31.50	31.20	31.25
927	NYSE	CHT	Wed, Nov 6, 2013	31.52	31.57	31.46	31.49
926	NYSE	CHT	Tue, Nov 5, 2013	31.46	31.49	31.34	31.40
925	NYSE	CHT	Mon, Nov 4, 2013	31.43	31.52	31.31	31.41
924	NYSE	CHT	Fri, Nov 1, 2013	31.55	31.59	31.32	31.42
923	NYSE	CHT	Thu, Oct 31, 2013	31.81	31.98	31.80	31.84
922	NYSE	CHT	Wed, Oct 30, 2013	31.65	31.85	31.58	31.71
921	NYSE	CHT	Tue, Oct 29, 2013	31.50	31.57	31.41	31.47
920	NYSE	CHT	Mon, Oct 28, 2013	31.46	31.62	31.45	31.47
919	NYSE	CHT	Fri, Oct 25, 2013	31.21	31.34	31.17	31.31
918	NYSE	CHT	Thu, Oct 24, 2013	31.44	31.44	31.19	31.24
917	NYSE	CHT	Wed, Oct 23, 2013	31.35	31.35	31.17	31.24
916	NYSE	CHT	Tue, Oct 22, 2013	30.95	31.20	30.88	31.00
915	NYSE	CHT	Mon, Oct 21, 2013	31.46	31.49	31.24	31.25
914	NYSE	CHT	Fri, Oct 18, 2013	31.95	31.95	31.71	31.77
913	NYSE	CHT	Thu, Oct 17, 2013	31.85	32.10	31.77	32.09
912	NYSE	CHT	Wed, Oct 16, 2013	31.58	32.02	31.54	32.01
911	NYSE	CHT	Tue, Oct 15, 2013	31.48	31.53	31.42	31.43
910	NYSE	CHT	Mon, Oct 14, 2013	31.51	31.55	31.43	31.50
909	NYSE	CHT	Fri, Oct 11, 2013	31.41	31.56	31.38	31.52
908	NYSE	CHT	Thu, Oct 10, 2013	31.52	31.57	31.43	31.50
907	NYSE	CHT	Wed, Oct 9, 2013	31.47	31.53	31.35	31.35
906	NYSE	CHT	Tue, Oct 8, 2013	31.49	31.56	31.41	31.46
905	NYSE	CHT	Mon, Oct 7, 2013	31.62	31.72	31.57	31.59
904	NYSE	CHT	Fri, Oct 4, 2013	31.80	31.81	31.69	31.73
903	NYSE	CHT	Thu, Oct 3, 2013	31.75	31.80	31.63	31.65
902	NYSE	CHT	Wed, Oct 2, 2013	31.52	31.61	31.47	31.54
901	NYSE	CHT	Tue, Oct 1, 2013	31.56	31.63	31.50	31.63
900	NYSE	CHT	Mon, Sep 30, 2013	31.52	31.76	31.50	31.58
899	NYSE	CHT	Fri, Sep 27, 2013	31.75	31.75	31.40	31.51
898	NYSE	CHT	Thu, Sep 26, 2013	31.60	31.74	31.58	31.70
897	NYSE	CHT	Wed, Sep 25, 2013	31.78	31.80	31.59	31.59
896	NYSE	CHT	Tue, Sep 24, 2013	31.83	31.84	31.67	31.67
895	NYSE	CHT	Mon, Sep 23, 2013	32.10	32.14	31.94	31.95
894	NYSE	CHT	Fri, Sep 20, 2013	32.35	32.35	31.96	31.96
893	NYSE	CHT	Thu, Sep 19, 2013	32.33	32.41	32.26	32.29
892	NYSE	CHT	Wed, Sep 18, 2013	32.02	32.36	32.02	32.27
891	NYSE	CHT	Tue, Sep 17, 2013	32.08	32.10	31.98	32.09
890	NYSE	CHT	Mon, Sep 16, 2013	32.00	32.16	32.00	32.09
889	NYSE	CHT	Fri, Sep 13, 2013	31.89	31.91	31.75	31.88
888	NYSE	CHT	Thu, Sep 12, 2013	31.81	31.92	31.68	31.72
887	NYSE	CHT	Wed, Sep 11, 2013	32.02	32.14	31.99	32.09
886	NYSE	CHT	Tue, Sep 10, 2013	32.00	32.46	31.91	32.41
885	NYSE	CHT	Mon, Sep 9, 2013	31.78	31.98	31.75	31.96
884	NYSE	CHT	Fri, Sep 6, 2013	31.63	31.82	31.63	31.71
883	NYSE	CHT	Thu, Sep 5, 2013	31.63	31.72	31.52	31.61
882	NYSE	CHT	Wed, Sep 4, 2013	31.61	31.63	31.41	31.63
881	NYSE	CHT	Tue, Sep 3, 2013	31.65	31.93	31.25	31.47
880	NYSE	CHT	Fri, Aug 30, 2013	31.48	31.56	31.33	31.45
879	NYSE	CHT	Thu, Aug 29, 2013	31.22	31.34	31.19	31.23
878	NYSE	CHT	Wed, Aug 28, 2013	31.19	31.24	30.94	31.04
877	NYSE	CHT	Tue, Aug 27, 2013	31.17	31.33	31.05	31.08
876	NYSE	CHT	Mon, Aug 26, 2013	31.37	31.38	31.15	31.18
875	NYSE	CHT	Fri, Aug 23, 2013	31.13	31.28	31.09	31.21
874	NYSE	CHT	Thu, Aug 22, 2013	30.94	31.08	30.94	31.06
873	NYSE	CHT	Wed, Aug 21, 2013	31.16	31.23	30.95	30.98
872	NYSE	CHT	Tue, Aug 20, 2013	31.15	31.32	31.15	31.21
871	NYSE	CHT	Mon, Aug 19, 2013	31.18	31.29	31.12	31.17
870	NYSE	CHT	Fri, Aug 16, 2013	31.49	31.49	31.22	31.33
869	NYSE	CHT	Thu, Aug 15, 2013	31.26	31.34	31.18	31.33
868	NYSE	CHT	Wed, Aug 14, 2013	31.42	31.71	31.26	31.38
867	NYSE	CHT	Tue, Aug 13, 2013	31.46	31.52	31.38	31.39
866	NYSE	CHT	Mon, Aug 12, 2013	31.49	31.65	31.46	31.55
865	NYSE	CHT	Fri, Aug 9, 2013	31.45	31.72	31.44	31.57
864	NYSE	CHT	Thu, Aug 8, 2013	31.52	31.63	31.46	31.57
863	NYSE	CHT	Wed, Aug 7, 2013	31.47	31.56	31.42	31.54
862	NYSE	CHT	Tue, Aug 6, 2013	31.67	31.92	31.60	31.85
861	NYSE	CHT	Mon, Aug 5, 2013	32.00	32.00	31.73	31.85
860	NYSE	CHT	Fri, Aug 2, 2013	31.90	32.02	31.83	31.93
859	NYSE	CHT	Thu, Aug 1, 2013	31.78	32.05	31.64	31.98
858	NYSE	CHT	Wed, Jul 31, 2013	32.09	32.11	31.92	32.07
857	NYSE	CHT	Tue, Jul 30, 2013	31.95	32.10	31.95	32.09
856	NYSE	CHT	Mon, Jul 29, 2013	32.14	32.15	32.07	32.10
855	NYSE	CHT	Fri, Jul 26, 2013	32.10	32.25	32.03	32.22
854	NYSE	CHT	Thu, Jul 25, 2013	32.00	32.26	31.94	32.26
853	NYSE	CHT	Wed, Jul 24, 2013	32.12	32.16	32.00	32.13
852	NYSE	CHT	Tue, Jul 23, 2013	32.52	32.52	32.29	32.35
851	NYSE	CHT	Mon, Jul 22, 2013	32.40	32.59	32.20	32.58
850	NYSE	CHT	Fri, Jul 19, 2013	31.98	32.38	31.98	32.20
849	NYSE	CHT	Thu, Jul 18, 2013	32.21	32.25	31.95	32.11
848	NYSE	CHT	Wed, Jul 17, 2013	31.98	32.21	31.97	32.21
847	NYSE	CHT	Tue, Jul 16, 2013	32.04	32.19	31.98	32.04
846	NYSE	CHT	Mon, Jul 15, 2013	31.96	32.37	31.87	32.19
845	NYSE	CHT	Fri, Jul 12, 2013	33.35	33.74	33.29	33.73
844	NYSE	CHT	Thu, Jul 11, 2013	33.08	33.66	33.08	33.64
843	NYSE	CHT	Wed, Jul 10, 2013	32.90	32.92	32.71	32.87
842	NYSE	CHT	Tue, Jul 9, 2013	32.87	32.90	32.79	32.82
841	NYSE	CHT	Mon, Jul 8, 2013	32.83	32.84	32.71	32.80
840	NYSE	CHT	Fri, Jul 5, 2013	32.72	32.81	32.50	32.81
839	NYSE	CHT	Wed, Jul 3, 2013	32.23	32.34	32.12	32.22
838	NYSE	CHT	Tue, Jul 2, 2013	32.11	32.38	32.10	32.27
837	NYSE	CHT	Mon, Jul 1, 2013	32.42	32.49	32.14	32.30
836	NYSE	CHT	Fri, Jun 28, 2013	32.39	32.39	31.85	32.11
835	NYSE	CHT	Thu, Jun 27, 2013	31.84	32.00	31.82	31.87
834	NYSE	CHT	Wed, Jun 26, 2013	31.74	31.76	31.55	31.69
833	NYSE	CHT	Tue, Jun 25, 2013	31.25	31.98	31.24	31.92
832	NYSE	CHT	Mon, Jun 24, 2013	30.46	31.20	30.12	31.12
831	NYSE	CHT	Fri, Jun 21, 2013	31.34	31.35	31.01	31.04
830	NYSE	CHT	Thu, Jun 20, 2013	31.65	31.65	31.08	31.08
829	NYSE	CHT	Wed, Jun 19, 2013	32.16	32.35	31.89	31.89
828	NYSE	CHT	Tue, Jun 18, 2013	32.06	32.22	32.03	32.20
827	NYSE	CHT	Mon, Jun 17, 2013	31.82	32.01	31.79	31.99
826	NYSE	CHT	Fri, Jun 14, 2013	31.63	31.70	31.48	31.66
825	NYSE	CHT	Thu, Jun 13, 2013	31.68	31.83	31.47	31.72
824	NYSE	CHT	Wed, Jun 12, 2013	32.05	32.05	31.62	31.85
823	NYSE	CHT	Tue, Jun 11, 2013	31.63	31.95	31.58	31.95
822	NYSE	CHT	Mon, Jun 10, 2013	31.75	31.86	31.67	31.83
821	NYSE	CHT	Fri, Jun 7, 2013	31.78	31.92	31.74	31.87
820	NYSE	CHT	Thu, Jun 6, 2013	31.42	31.76	31.25	31.75
819	NYSE	CHT	Wed, Jun 5, 2013	31.62	31.74	31.36	31.41
818	NYSE	CHT	Tue, Jun 4, 2013	31.52	31.75	31.48	31.70
817	NYSE	CHT	Mon, Jun 3, 2013	31.48	31.68	31.43	31.55
816	NYSE	CHT	Fri, May 31, 2013	31.68	31.71	31.36	31.36
815	NYSE	CHT	Thu, May 30, 2013	31.73	31.76	31.61	31.68
814	NYSE	CHT	Wed, May 29, 2013	32.22	32.24	31.75	31.80
813	NYSE	CHT	Tue, May 28, 2013	32.36	32.48	32.10	32.11
812	NYSE	CHT	Fri, May 24, 2013	32.42	32.42	32.11	32.19
811	NYSE	CHT	Thu, May 23, 2013	32.51	32.52	32.35	32.48
810	NYSE	CHT	Wed, May 22, 2013	32.79	32.87	32.48	32.50
809	NYSE	CHT	Tue, May 21, 2013	32.79	32.82	32.54	32.82
808	NYSE	CHT	Mon, May 20, 2013	32.55	32.56	32.39	32.49
807	NYSE	CHT	Fri, May 17, 2013	32.52	32.67	32.44	32.46
806	NYSE	CHT	Thu, May 16, 2013	32.51	32.62	32.33	32.42
805	NYSE	CHT	Wed, May 15, 2013	32.43	32.60	32.43	32.56
804	NYSE	CHT	Tue, May 14, 2013	32.11	32.34	32.11	32.24
803	NYSE	CHT	Mon, May 13, 2013	32.25	32.29	32.16	32.20
802	NYSE	CHT	Fri, May 10, 2013	32.40	32.62	32.40	32.59
801	NYSE	CHT	Thu, May 9, 2013	32.76	32.77	32.50	32.55
800	NYSE	CHT	Wed, May 8, 2013	32.61	32.87	32.61	32.85
799	NYSE	CHT	Tue, May 7, 2013	32.26	32.48	32.26	32.41
798	NYSE	CHT	Mon, May 6, 2013	32.33	32.38	32.24	32.30
797	NYSE	CHT	Fri, May 3, 2013	32.50	32.50	32.34	32.42
796	NYSE	CHT	Thu, May 2, 2013	32.14	32.28	32.02	32.25
795	NYSE	CHT	Wed, May 1, 2013	32.19	32.19	31.94	31.97
794	NYSE	CHT	Tue, Apr 30, 2013	31.83	32.24	31.83	32.24
793	NYSE	CHT	Mon, Apr 29, 2013	32.02	32.25	32.01	32.13
792	NYSE	CHT	Fri, Apr 26, 2013	31.86	31.93	31.78	31.79
791	NYSE	CHT	Thu, Apr 25, 2013	31.76	31.91	31.71	31.90
790	NYSE	CHT	Wed, Apr 24, 2013	31.65	31.82	31.53	31.75
789	NYSE	CHT	Tue, Apr 23, 2013	31.67	31.81	31.63	31.76
788	NYSE	CHT	Mon, Apr 22, 2013	31.63	31.65	31.42	31.50
787	NYSE	CHT	Fri, Apr 19, 2013	31.53	31.63	31.50	31.54
786	NYSE	CHT	Thu, Apr 18, 2013	31.28	31.78	31.26	31.37
785	NYSE	CHT	Wed, Apr 17, 2013	31.30	31.31	31.15	31.17
784	NYSE	CHT	Tue, Apr 16, 2013	31.39	31.46	31.29	31.41
783	NYSE	CHT	Mon, Apr 15, 2013	31.26	31.31	31.12	31.18
782	NYSE	CHT	Fri, Apr 12, 2013	31.16	31.32	31.06	31.28
781	NYSE	CHT	Thu, Apr 11, 2013	31.16	31.34	31.08	31.27
780	NYSE	CHT	Wed, Apr 10, 2013	30.69	31.14	30.69	31.05
779	NYSE	CHT	Tue, Apr 9, 2013	30.89	31.15	30.79	31.00
778	NYSE	CHT	Mon, Apr 8, 2013	30.82	30.95	30.67	30.87
777	NYSE	CHT	Fri, Apr 5, 2013	31.15	31.23	30.98	31.14
776	NYSE	CHT	Thu, Apr 4, 2013	31.18	31.42	30.88	31.36
775	NYSE	CHT	Wed, Apr 3, 2013	31.14	31.20	31.02	31.10
774	NYSE	CHT	Tue, Apr 2, 2013	31.17	31.19	31.07	31.19
773	NYSE	CHT	Mon, Apr 1, 2013	31.10	31.35	30.80	30.98
772	NYSE	CHT	Thu, Mar 28, 2013	30.93	31.10	30.85	31.10
771	NYSE	CHT	Wed, Mar 27, 2013	30.85	30.96	30.74	30.95
770	NYSE	CHT	Tue, Mar 26, 2013	31.04	31.05	30.86	30.89
769	NYSE	CHT	Mon, Mar 25, 2013	30.92	31.09	30.86	31.08
768	NYSE	CHT	Fri, Mar 22, 2013	30.73	31.11	30.69	31.01
767	NYSE	CHT	Thu, Mar 21, 2013	30.69	30.92	30.66	30.66
766	NYSE	CHT	Wed, Mar 20, 2013	30.73	30.90	30.73	30.83
765	NYSE	CHT	Tue, Mar 19, 2013	30.86	30.93	30.73	30.76
764	NYSE	CHT	Mon, Mar 18, 2013	30.98	30.99	30.82	30.86
763	NYSE	CHT	Fri, Mar 15, 2013	31.06	31.09	30.92	31.00
762	NYSE	CHT	Thu, Mar 14, 2013	30.97	31.08	30.86	30.97
761	NYSE	CHT	Wed, Mar 13, 2013	30.98	31.02	30.90	31.02
760	NYSE	CHT	Tue, Mar 12, 2013	31.05	31.09	30.95	31.02
759	NYSE	CHT	Mon, Mar 11, 2013	30.90	31.11	30.85	31.05
758	NYSE	CHT	Fri, Mar 8, 2013	30.98	31.07	30.90	31.05
757	NYSE	CHT	Thu, Mar 7, 2013	30.99	31.00	30.85	30.97
756	NYSE	CHT	Wed, Mar 6, 2013	30.91	31.09	30.78	31.09
755	NYSE	CHT	Tue, Mar 5, 2013	30.67	30.83	30.65	30.75
754	NYSE	CHT	Mon, Mar 4, 2013	30.82	30.86	30.63	30.68
753	NYSE	CHT	Fri, Mar 1, 2013	31.00	31.09	30.81	30.97
752	NYSE	CHT	Thu, Feb 28, 2013	30.86	31.17	30.86	31.02
751	NYSE	CHT	Wed, Feb 27, 2013	31.04	31.12	30.91	30.93
750	NYSE	CHT	Tue, Feb 26, 2013	31.09	31.16	31.01	31.02
749	NYSE	CHT	Mon, Feb 25, 2013	31.41	31.51	31.07	31.07
748	NYSE	CHT	Fri, Feb 22, 2013	31.30	31.43	31.21	31.40
747	NYSE	CHT	Thu, Feb 21, 2013	31.30	31.36	31.03	31.12
746	NYSE	CHT	Wed, Feb 20, 2013	31.40	31.41	31.23	31.35
745	NYSE	CHT	Tue, Feb 19, 2013	31.42	31.44	31.33	31.40
744	NYSE	CHT	Fri, Feb 15, 2013	31.28	31.55	31.28	31.46
743	NYSE	CHT	Thu, Feb 14, 2013	31.55	31.64	31.37	31.45
742	NYSE	CHT	Wed, Feb 13, 2013	31.61	31.70	31.44	31.50
741	NYSE	CHT	Tue, Feb 12, 2013	31.48	31.70	31.47	31.55
740	NYSE	CHT	Mon, Feb 11, 2013	31.53	31.66	31.32	31.51
739	NYSE	CHT	Fri, Feb 8, 2013	31.65	31.70	31.56	31.63
738	NYSE	CHT	Thu, Feb 7, 2013	31.93	31.97	31.63	31.67
737	NYSE	CHT	Wed, Feb 6, 2013	31.79	31.85	31.68	31.85
736	NYSE	CHT	Tue, Feb 5, 2013	31.89	31.92	31.72	31.80
735	NYSE	CHT	Mon, Feb 4, 2013	31.81	31.85	31.53	31.57
734	NYSE	CHT	Fri, Feb 1, 2013	31.87	31.95	31.76	31.88
733	NYSE	CHT	Thu, Jan 31, 2013	31.90	31.97	31.62	31.97
732	NYSE	CHT	Wed, Jan 30, 2013	31.87	31.95	31.74	31.82
731	NYSE	CHT	Tue, Jan 29, 2013	32.00	32.03	31.70	31.74
730	NYSE	CHT	Mon, Jan 28, 2013	32.26	32.28	32.01	32.18
729	NYSE	CHT	Fri, Jan 25, 2013	32.62	32.62	32.36	32.38
728	NYSE	CHT	Thu, Jan 24, 2013	32.70	32.82	32.58	32.69
727	NYSE	CHT	Wed, Jan 23, 2013	32.51	32.83	32.47	32.79
726	NYSE	CHT	Tue, Jan 22, 2013	32.80	32.86	32.43	32.71
725	NYSE	CHT	Fri, Jan 18, 2013	32.72	32.84	32.67	32.84
724	NYSE	CHT	Thu, Jan 17, 2013	32.61	32.67	32.55	32.61
723	NYSE	CHT	Wed, Jan 16, 2013	32.45	32.60	32.40	32.60
722	NYSE	CHT	Tue, Jan 15, 2013	32.75	32.83	32.71	32.78
721	NYSE	CHT	Mon, Jan 14, 2013	32.67	32.77	32.52	32.73
720	NYSE	CHT	Fri, Jan 11, 2013	32.47	32.68	32.44	32.67
719	NYSE	CHT	Thu, Jan 10, 2013	32.63	32.90	32.59	32.86
718	NYSE	CHT	Wed, Jan 9, 2013	32.38	32.51	32.38	32.51
717	NYSE	CHT	Tue, Jan 8, 2013	32.53	32.57	32.36	32.52
716	NYSE	CHT	Mon, Jan 7, 2013	32.46	32.55	32.40	32.52
715	NYSE	CHT	Fri, Jan 4, 2013	32.36	32.55	32.24	32.50
714	NYSE	CHT	Thu, Jan 3, 2013	31.93	32.22	31.91	32.20
713	NYSE	CHT	Wed, Jan 2, 2013	32.29	32.41	32.15	32.32
712	NYSE	CHT	Mon, Dec 31, 2012	32.55	32.55	32.23	32.34
711	NYSE	CHT	Fri, Dec 28, 2012	32.09	32.55	32.08	32.55
710	NYSE	CHT	Thu, Dec 27, 2012	32.00	32.01	31.80	31.96
709	NYSE	CHT	Wed, Dec 26, 2012	31.85	31.85	31.71	31.74
708	NYSE	CHT	Mon, Dec 24, 2012	31.86	31.87	31.74	31.83
707	NYSE	CHT	Fri, Dec 21, 2012	31.84	31.97	31.77	31.95
706	NYSE	CHT	Thu, Dec 20, 2012	32.00	32.01	31.89	31.97
705	NYSE	CHT	Wed, Dec 19, 2012	32.10	32.15	31.90	31.90
704	NYSE	CHT	Tue, Dec 18, 2012	31.93	32.12	31.93	32.04
703	NYSE	CHT	Mon, Dec 17, 2012	32.00	32.12	31.96	31.99
702	NYSE	CHT	Fri, Dec 14, 2012	32.03	32.10	31.98	32.00
701	NYSE	CHT	Thu, Dec 13, 2012	32.28	32.30	32.15	32.17
700	NYSE	CHT	Wed, Dec 12, 2012	32.41	32.47	32.35	32.39
699	NYSE	CHT	Tue, Dec 11, 2012	32.41	32.61	32.38	32.52
698	NYSE	CHT	Mon, Dec 10, 2012	32.24	32.36	32.23	32.32
697	NYSE	CHT	Fri, Dec 7, 2012	32.08	32.28	32.08	32.16
696	NYSE	CHT	Thu, Dec 6, 2012	32.06	32.16	31.98	32.16
695	NYSE	CHT	Wed, Dec 5, 2012	32.07	32.17	31.99	32.04
694	NYSE	CHT	Tue, Dec 4, 2012	32.05	32.09	31.93	32.03
693	NYSE	CHT	Mon, Dec 3, 2012	32.04	32.11	31.94	32.05
692	NYSE	CHT	Fri, Nov 30, 2012	32.00	32.26	32.00	32.15
691	NYSE	CHT	Thu, Nov 29, 2012	32.08	32.17	32.01	32.05
690	NYSE	CHT	Wed, Nov 28, 2012	31.86	31.90	31.72	31.89
689	NYSE	CHT	Tue, Nov 27, 2012	31.89	32.00	31.84	31.86
688	NYSE	CHT	Mon, Nov 26, 2012	31.86	31.95	31.74	31.93
687	NYSE	CHT	Fri, Nov 23, 2012	31.79	31.99	31.67	31.99
686	NYSE	CHT	Wed, Nov 21, 2012	31.47	31.70	31.42	31.64
685	NYSE	CHT	Tue, Nov 20, 2012	31.68	31.68	31.51	31.65
684	NYSE	CHT	Mon, Nov 19, 2012	31.79	31.79	31.60	31.64
683	NYSE	CHT	Fri, Nov 16, 2012	31.68	31.69	31.44	31.55
682	NYSE	CHT	Thu, Nov 15, 2012	31.59	31.76	31.58	31.76
681	NYSE	CHT	Wed, Nov 14, 2012	31.55	31.61	31.44	31.52
680	NYSE	CHT	Tue, Nov 13, 2012	31.53	31.65	31.46	31.53
679	NYSE	CHT	Mon, Nov 12, 2012	31.64	31.68	31.58	31.63
678	NYSE	CHT	Fri, Nov 9, 2012	31.68	31.68	31.49	31.61
677	NYSE	CHT	Thu, Nov 8, 2012	31.65	31.70	31.61	31.63
676	NYSE	CHT	Wed, Nov 7, 2012	31.62	31.65	31.30	31.45
675	NYSE	CHT	Tue, Nov 6, 2012	31.56	31.74	31.56	31.70
674	NYSE	CHT	Mon, Nov 5, 2012	31.42	31.43	31.30	31.42
673	NYSE	CHT	Fri, Nov 2, 2012	31.25	31.40	31.19	31.33
672	NYSE	CHT	Thu, Nov 1, 2012	31.19	31.19	30.95	31.01
671	NYSE	CHT	Wed, Oct 31, 2012	32.40	32.54	30.96	31.08
670	NYSE	CHT	Fri, Oct 26, 2012	31.24	31.24	30.87	30.99
669	NYSE	CHT	Thu, Oct 25, 2012	31.38	31.38	31.21	31.32
668	NYSE	CHT	Wed, Oct 24, 2012	31.33	31.45	31.23	31.26
667	NYSE	CHT	Tue, Oct 23, 2012	31.26	31.36	31.16	31.25
666	NYSE	CHT	Mon, Oct 22, 2012	31.48	31.54	31.40	31.45
665	NYSE	CHT	Fri, Oct 19, 2012	31.36	31.56	31.30	31.38
664	NYSE	CHT	Thu, Oct 18, 2012	31.50	31.82	31.41	31.62
663	NYSE	CHT	Wed, Oct 17, 2012	31.34	31.69	31.23	31.50
662	NYSE	CHT	Tue, Oct 16, 2012	31.63	31.65	31.36	31.39
661	NYSE	CHT	Mon, Oct 15, 2012	31.43	31.43	31.25	31.37
660	NYSE	CHT	Fri, Oct 12, 2012	31.50	31.54	31.33	31.39
659	NYSE	CHT	Thu, Oct 11, 2012	31.71	31.71	31.56	31.60
658	NYSE	CHT	Wed, Oct 10, 2012	31.51	31.60	31.48	31.52
657	NYSE	CHT	Tue, Oct 9, 2012	31.74	31.80	31.49	31.55
656	NYSE	CHT	Mon, Oct 8, 2012	31.60	31.67	31.46	31.64
655	NYSE	CHT	Fri, Oct 5, 2012	31.73	31.87	31.69	31.71
654	NYSE	CHT	Thu, Oct 4, 2012	31.58	31.74	31.56	31.73
653	NYSE	CHT	Wed, Oct 3, 2012	31.79	31.79	31.50	31.50
652	NYSE	CHT	Tue, Oct 2, 2012	31.78	31.93	31.59	31.74
651	NYSE	CHT	Mon, Oct 1, 2012	31.42	32.04	31.42	31.82
650	NYSE	CHT	Fri, Sep 28, 2012	31.71	31.80	31.64	31.75
649	NYSE	CHT	Thu, Sep 27, 2012	31.54	31.71	31.46	31.71
648	NYSE	CHT	Wed, Sep 26, 2012	31.52	31.55	31.35	31.47
647	NYSE	CHT	Tue, Sep 25, 2012	31.58	31.70	31.42	31.42
646	NYSE	CHT	Mon, Sep 24, 2012	31.33	31.65	31.24	31.59
645	NYSE	CHT	Fri, Sep 21, 2012	31.50	31.80	31.47	31.47
644	NYSE	CHT	Thu, Sep 20, 2012	31.28	31.44	31.28	31.44
643	NYSE	CHT	Wed, Sep 19, 2012	31.49	31.51	31.35	31.46
642	NYSE	CHT	Tue, Sep 18, 2012	31.29	31.39	31.17	31.26
641	NYSE	CHT	Mon, Sep 17, 2012	31.38	31.49	31.13	31.24
640	NYSE	CHT	Fri, Sep 14, 2012	31.01	31.39	30.98	31.27
639	NYSE	CHT	Thu, Sep 13, 2012	30.42	30.64	30.36	30.58
638	NYSE	CHT	Wed, Sep 12, 2012	30.62	30.64	30.43	30.50
637	NYSE	CHT	Tue, Sep 11, 2012	30.48	30.54	30.30	30.43
636	NYSE	CHT	Mon, Sep 10, 2012	30.48	30.62	30.36	30.38
635	NYSE	CHT	Fri, Sep 7, 2012	30.35	30.47	30.31	30.38
634	NYSE	CHT	Thu, Sep 6, 2012	30.37	30.60	30.29	30.41
633	NYSE	CHT	Wed, Sep 5, 2012	30.14	30.27	30.05	30.26
632	NYSE	CHT	Tue, Sep 4, 2012	29.84	30.15	29.77	30.06
631	NYSE	CHT	Fri, Aug 31, 2012	29.94	30.17	29.87	30.04
630	NYSE	CHT	Thu, Aug 30, 2012	29.94	30.00	29.84	29.90
629	NYSE	CHT	Wed, Aug 29, 2012	29.87	29.96	29.81	29.89
628	NYSE	CHT	Tue, Aug 28, 2012	29.90	30.07	29.82	29.89
627	NYSE	CHT	Mon, Aug 27, 2012	29.94	30.17	29.94	29.98
626	NYSE	CHT	Fri, Aug 24, 2012	29.99	30.06	29.84	29.99
625	NYSE	CHT	Thu, Aug 23, 2012	30.13	30.19	30.02	30.07
624	NYSE	CHT	Wed, Aug 22, 2012	30.06	30.11	29.94	30.06
623	NYSE	CHT	Tue, Aug 21, 2012	30.29	30.37	30.07	30.12
622	NYSE	CHT	Mon, Aug 20, 2012	30.05	30.28	29.99	30.15
621	NYSE	CHT	Fri, Aug 17, 2012	30.09	30.12	29.96	30.05
620	NYSE	CHT	Thu, Aug 16, 2012	30.11	30.29	30.10	30.16
619	NYSE	CHT	Wed, Aug 15, 2012	30.27	30.38	30.20	30.27
618	NYSE	CHT	Tue, Aug 14, 2012	30.08	30.28	30.08	30.21
617	NYSE	CHT	Mon, Aug 13, 2012	30.04	30.19	29.99	30.10
616	NYSE	CHT	Fri, Aug 10, 2012	30.08	30.32	29.99	30.06
615	NYSE	CHT	Thu, Aug 9, 2012	30.03	30.18	29.88	30.01
614	NYSE	CHT	Wed, Aug 8, 2012	29.63	29.89	29.33	29.85
613	NYSE	CHT	Tue, Aug 7, 2012	29.78	29.85	29.67	29.74
612	NYSE	CHT	Mon, Aug 6, 2012	29.68	30.09	29.66	29.89
611	NYSE	CHT	Fri, Aug 3, 2012	29.68	29.80	29.53	29.71
610	NYSE	CHT	Thu, Aug 2, 2012	29.33	29.42	29.27	29.38
609	NYSE	CHT	Wed, Aug 1, 2012	29.65	29.65	29.37	29.45
608	NYSE	CHT	Tue, Jul 31, 2012	29.99	30.04	29.56	29.67
607	NYSE	CHT	Mon, Jul 30, 2012	29.47	29.49	29.33	29.42
606	NYSE	CHT	Fri, Jul 27, 2012	29.28	29.56	29.22	29.52
605	NYSE	CHT	Thu, Jul 26, 2012	29.53	29.54	29.34	29.38
604	NYSE	CHT	Wed, Jul 25, 2012	29.69	29.79	29.45	29.48
603	NYSE	CHT	Tue, Jul 24, 2012	29.41	29.68	29.34	29.68
602	NYSE	CHT	Mon, Jul 23, 2012	29.60	29.64	29.37	29.52
601	NYSE	CHT	Fri, Jul 20, 2012	29.78	29.84	29.61	29.84
600	NYSE	CHT	Thu, Jul 19, 2012	29.80	29.88	29.74	29.84
599	NYSE	CHT	Wed, Jul 18, 2012	29.60	29.88	29.60	29.86
598	NYSE	CHT	Tue, Jul 17, 2012	29.89	29.98	29.64	29.73
597	NYSE	CHT	Mon, Jul 16, 2012	29.60	29.97	29.60	29.91
596	NYSE	CHT	Fri, Jul 13, 2012	29.68	30.00	29.68	29.82
595	NYSE	CHT	Thu, Jul 12, 2012	31.35	31.51	31.21	31.29
594	NYSE	CHT	Wed, Jul 11, 2012	31.91	31.91	31.69	31.84
593	NYSE	CHT	Tue, Jul 10, 2012	32.00	32.00	31.58	31.87
592	NYSE	CHT	Mon, Jul 9, 2012	31.86	31.98	31.77	31.92
591	NYSE	CHT	Fri, Jul 6, 2012	31.80	31.91	31.63	31.89
590	NYSE	CHT	Thu, Jul 5, 2012	31.82	31.93	31.75	31.85
589	NYSE	CHT	Tue, Jul 3, 2012	31.66	31.93	31.64	31.87
588	NYSE	CHT	Mon, Jul 2, 2012	31.35	31.57	31.31	31.54
587	NYSE	CHT	Fri, Jun 29, 2012	31.48	31.51	31.20	31.43
586	NYSE	CHT	Thu, Jun 28, 2012	31.00	31.10	30.88	31.06
585	NYSE	CHT	Wed, Jun 27, 2012	30.95	31.44	30.93	31.25
584	NYSE	CHT	Tue, Jun 26, 2012	30.72	30.80	30.66	30.76
583	NYSE	CHT	Mon, Jun 25, 2012	30.32	30.52	30.31	30.49
582	NYSE	CHT	Fri, Jun 22, 2012	30.43	30.59	30.39	30.51
581	NYSE	CHT	Thu, Jun 21, 2012	30.67	30.75	30.42	30.43
580	NYSE	CHT	Wed, Jun 20, 2012	30.63	30.71	30.53	30.66
579	NYSE	CHT	Tue, Jun 19, 2012	30.43	30.68	30.43	30.56
578	NYSE	CHT	Mon, Jun 18, 2012	30.13	30.59	30.12	30.49
577	NYSE	CHT	Fri, Jun 15, 2012	30.05	30.43	29.94	30.42
576	NYSE	CHT	Thu, Jun 14, 2012	30.07	30.11	29.78	29.93
575	NYSE	CHT	Wed, Jun 13, 2012	30.00	30.07	29.94	30.07
574	NYSE	CHT	Tue, Jun 12, 2012	30.06	30.17	29.99	30.13
573	NYSE	CHT	Mon, Jun 11, 2012	30.18	30.20	30.09	30.13
572	NYSE	CHT	Fri, Jun 8, 2012	29.97	30.04	29.82	30.01
571	NYSE	CHT	Thu, Jun 7, 2012	30.22	30.31	30.13	30.21
570	NYSE	CHT	Wed, Jun 6, 2012	30.08	30.24	30.07	30.21
569	NYSE	CHT	Tue, Jun 5, 2012	29.70	29.83	29.70	29.80
568	NYSE	CHT	Mon, Jun 4, 2012	29.86	29.87	29.62	29.78
567	NYSE	CHT	Fri, Jun 1, 2012	29.73	29.84	29.65	29.75
566	NYSE	CHT	Thu, May 31, 2012	30.11	30.15	29.81	29.84
565	NYSE	CHT	Wed, May 30, 2012	30.14	30.23	30.01	30.17
564	NYSE	CHT	Tue, May 29, 2012	30.48	30.51	30.39	30.43
563	NYSE	CHT	Fri, May 25, 2012	30.62	30.67	30.33	30.48
562	NYSE	CHT	Thu, May 24, 2012	30.63	30.79	30.54	30.62
561	NYSE	CHT	Wed, May 23, 2012	30.80	30.80	30.52	30.62
560	NYSE	CHT	Tue, May 22, 2012	30.73	30.84	30.70	30.80
559	NYSE	CHT	Mon, May 21, 2012	30.44	30.62	30.44	30.59
558	NYSE	CHT	Fri, May 18, 2012	30.50	30.51	30.20	30.30
557	NYSE	CHT	Thu, May 17, 2012	30.48	30.58	30.45	30.51
556	NYSE	CHT	Wed, May 16, 2012	30.46	30.63	30.20	30.25
555	NYSE	CHT	Tue, May 15, 2012	30.66	30.88	30.65	30.87
554	NYSE	CHT	Mon, May 14, 2012	30.23	30.38	30.17	30.23
553	NYSE	CHT	Fri, May 11, 2012	30.28	30.39	30.24	30.34
552	NYSE	CHT	Thu, May 10, 2012	30.32	30.33	30.20	30.25
551	NYSE	CHT	Wed, May 9, 2012	30.50	30.59	30.37	30.41
550	NYSE	CHT	Tue, May 8, 2012	30.76	30.86	30.68	30.79
549	NYSE	CHT	Mon, May 7, 2012	30.77	30.86	30.67	30.81
548	NYSE	CHT	Fri, May 4, 2012	31.08	31.15	30.97	30.97
547	NYSE	CHT	Thu, May 3, 2012	31.05	31.10	30.91	30.98
546	NYSE	CHT	Wed, May 2, 2012	30.80	30.93	30.74	30.82
545	NYSE	CHT	Tue, May 1, 2012	30.95	31.13	30.89	31.08
544	NYSE	CHT	Mon, Apr 30, 2012	31.00	31.12	30.81	30.98
543	NYSE	CHT	Fri, Apr 27, 2012	30.94	30.97	30.80	30.90
542	NYSE	CHT	Thu, Apr 26, 2012	30.69	30.86	30.66	30.83
541	NYSE	CHT	Wed, Apr 25, 2012	30.57	30.64	30.42	30.60
540	NYSE	CHT	Tue, Apr 24, 2012	30.11	30.42	30.11	30.29
539	NYSE	CHT	Mon, Apr 23, 2012	29.67	29.87	29.52	29.70
538	NYSE	CHT	Fri, Apr 20, 2012	29.60	29.65	29.41	29.47
537	NYSE	CHT	Thu, Apr 19, 2012	29.79	29.91	29.61	29.65
536	NYSE	CHT	Wed, Apr 18, 2012	30.16	30.16	29.85	29.98
535	NYSE	CHT	Tue, Apr 17, 2012	30.47	30.54	30.34	30.43
534	NYSE	CHT	Mon, Apr 16, 2012	30.54	30.57	30.30	30.37
533	NYSE	CHT	Fri, Apr 13, 2012	30.48	30.59	30.41	30.52
532	NYSE	CHT	Thu, Apr 12, 2012	30.40	30.62	30.34	30.60
531	NYSE	CHT	Wed, Apr 11, 2012	30.40	30.46	30.31	30.41
530	NYSE	CHT	Tue, Apr 10, 2012	30.39	30.49	30.22	30.32
529	NYSE	CHT	Mon, Apr 9, 2012	30.52	30.60	30.48	30.54
528	NYSE	CHT	Thu, Apr 5, 2012	30.58	30.58	30.41	30.49
527	NYSE	CHT	Wed, Apr 4, 2012	30.49	30.58	30.41	30.52
526	NYSE	CHT	Tue, Apr 3, 2012	30.66	30.74	30.46	30.59
525	NYSE	CHT	Mon, Apr 2, 2012	30.59	30.74	30.51	30.64
524	NYSE	CHT	Fri, Mar 30, 2012	30.56	30.92	30.56	30.76
523	NYSE	CHT	Thu, Mar 29, 2012	30.43	30.54	30.20	30.41
522	NYSE	CHT	Wed, Mar 28, 2012	30.65	30.75	30.54	30.62
521	NYSE	CHT	Tue, Mar 27, 2012	30.53	30.66	30.35	30.44
520	NYSE	CHT	Mon, Mar 26, 2012	30.55	30.55	30.23	30.30
519	NYSE	CHT	Fri, Mar 23, 2012	30.84	30.84	30.48	30.58
518	NYSE	CHT	Thu, Mar 22, 2012	30.47	31.03	30.46	30.75
517	NYSE	CHT	Wed, Mar 21, 2012	30.42	30.42	30.27	30.31
516	NYSE	CHT	Tue, Mar 20, 2012	30.37	30.49	30.29	30.39
515	NYSE	CHT	Mon, Mar 19, 2012	30.52	30.61	30.51	30.55
514	NYSE	CHT	Fri, Mar 16, 2012	30.46	30.56	30.40	30.54
513	NYSE	CHT	Thu, Mar 15, 2012	30.64	30.64	30.51	30.57
512	NYSE	CHT	Wed, Mar 14, 2012	30.80	30.85	30.70	30.74
511	NYSE	CHT	Tue, Mar 13, 2012	30.82	30.87	30.67	30.82
510	NYSE	CHT	Mon, Mar 12, 2012	30.66	30.68	30.50	30.56
509	NYSE	CHT	Fri, Mar 9, 2012	30.75	30.86	30.68	30.76
508	NYSE	CHT	Thu, Mar 8, 2012	30.92	30.95	30.72	30.78
507	NYSE	CHT	Wed, Mar 7, 2012	30.98	30.99	30.81	30.97
506	NYSE	CHT	Tue, Mar 6, 2012	31.01	31.20	30.87	30.98
505	NYSE	CHT	Mon, Mar 5, 2012	31.08	31.08	30.84	31.00
504	NYSE	CHT	Fri, Mar 2, 2012	31.06	31.13	30.95	31.02
503	NYSE	CHT	Thu, Mar 1, 2012	30.91	31.20	30.86	31.15
502	NYSE	CHT	Wed, Feb 29, 2012	30.31	30.48	30.25	30.41
501	NYSE	CHT	Tue, Feb 28, 2012	29.93	29.93	29.73	29.76
500	NYSE	CHT	Mon, Feb 27, 2012	29.86	29.90	29.75	29.81
499	NYSE	CHT	Fri, Feb 24, 2012	30.27	30.29	29.83	29.91
498	NYSE	CHT	Thu, Feb 23, 2012	30.60	30.65	30.36	30.46
497	NYSE	CHT	Wed, Feb 22, 2012	31.31	31.31	30.43	30.64
496	NYSE	CHT	Tue, Feb 21, 2012	31.90	31.90	31.55	31.60
495	NYSE	CHT	Fri, Feb 17, 2012	31.86	31.92	31.83	31.90
494	NYSE	CHT	Thu, Feb 16, 2012	31.81	31.94	31.74	31.94
493	NYSE	CHT	Wed, Feb 15, 2012	31.63	31.77	31.57	31.67
492	NYSE	CHT	Tue, Feb 14, 2012	31.51	31.67	31.45	31.65
491	NYSE	CHT	Mon, Feb 13, 2012	31.65	31.67	31.51	31.55
490	NYSE	CHT	Fri, Feb 10, 2012	31.84	31.94	31.58	31.69
489	NYSE	CHT	Thu, Feb 9, 2012	32.10	32.16	31.77	32.06
488	NYSE	CHT	Wed, Feb 8, 2012	32.12	32.35	32.11	32.16
487	NYSE	CHT	Tue, Feb 7, 2012	32.02	32.21	31.95	32.14
486	NYSE	CHT	Mon, Feb 6, 2012	32.09	32.28	31.97	32.11
485	NYSE	CHT	Fri, Feb 3, 2012	32.03	32.18	31.90	32.17
484	NYSE	CHT	Thu, Feb 2, 2012	32.48	32.60	32.01	32.15
483	NYSE	CHT	Wed, Feb 1, 2012	32.47	32.50	32.30	32.40
482	NYSE	CHT	Tue, Jan 31, 2012	32.25	32.41	32.20	32.41
481	NYSE	CHT	Mon, Jan 30, 2012	31.49	31.61	31.44	31.56
480	NYSE	CHT	Fri, Jan 27, 2012	31.48	31.84	31.48	31.69
479	NYSE	CHT	Thu, Jan 26, 2012	31.52	31.70	31.47	31.53
478	NYSE	CHT	Wed, Jan 25, 2012	31.85	31.85	31.44	31.48
477	NYSE	CHT	Tue, Jan 24, 2012	31.54	31.89	31.54	31.72
476	NYSE	CHT	Mon, Jan 23, 2012	31.78	31.86	31.60	31.73
475	NYSE	CHT	Fri, Jan 20, 2012	31.86	32.04	31.50	31.70
474	NYSE	CHT	Thu, Jan 19, 2012	31.70	32.02	31.59	31.99
473	NYSE	CHT	Wed, Jan 18, 2012	31.74	31.75	31.50	31.54
472	NYSE	CHT	Tue, Jan 17, 2012	32.24	32.32	31.80	31.98
471	NYSE	CHT	Fri, Jan 13, 2012	32.89	33.03	32.74	32.88
470	NYSE	CHT	Thu, Jan 12, 2012	32.91	32.97	32.79	32.90
469	NYSE	CHT	Wed, Jan 11, 2012	32.90	32.97	32.67	32.85
468	NYSE	CHT	Tue, Jan 10, 2012	32.74	33.10	32.74	32.90
467	NYSE	CHT	Mon, Jan 9, 2012	32.90	32.92	32.54	32.68
466	NYSE	CHT	Fri, Jan 6, 2012	33.04	33.09	32.88	32.97
465	NYSE	CHT	Thu, Jan 5, 2012	32.82	32.87	32.71	32.80
464	NYSE	CHT	Wed, Jan 4, 2012	32.94	33.05	32.59	32.75
463	NYSE	CHT	Tue, Jan 3, 2012	33.23	33.44	32.88	32.94
462	NYSE	CHT	Fri, Dec 30, 2011	33.15	33.42	33.11	33.28
461	NYSE	CHT	Thu, Dec 29, 2011	33.16	33.48	33.13	33.42
460	NYSE	CHT	Wed, Dec 28, 2011	33.23	33.26	32.92	32.96
459	NYSE	CHT	Tue, Dec 27, 2011	33.25	33.50	32.99	33.47
458	NYSE	CHT	Fri, Dec 23, 2011	33.29	33.55	33.26	33.32
457	NYSE	CHT	Thu, Dec 22, 2011	33.45	33.59	33.36	33.51
456	NYSE	CHT	Wed, Dec 21, 2011	33.36	33.66	33.27	33.59
455	NYSE	CHT	Tue, Dec 20, 2011	33.36	33.66	33.30	33.34
454	NYSE	CHT	Mon, Dec 19, 2011	33.26	33.50	32.99	33.01
453	NYSE	CHT	Fri, Dec 16, 2011	33.23	33.30	33.05	33.16
452	NYSE	CHT	Thu, Dec 15, 2011	33.12	33.18	32.82	33.01
451	NYSE	CHT	Wed, Dec 14, 2011	33.20	33.37	33.03	33.13
450	NYSE	CHT	Tue, Dec 13, 2011	33.37	33.52	33.16	33.26
449	NYSE	CHT	Mon, Dec 12, 2011	33.40	33.48	33.29	33.39
448	NYSE	CHT	Fri, Dec 9, 2011	33.40	33.64	33.40	33.50
447	NYSE	CHT	Thu, Dec 8, 2011	33.35	33.53	33.31	33.40
446	NYSE	CHT	Wed, Dec 7, 2011	33.43	33.50	33.00	33.38
445	NYSE	CHT	Tue, Dec 6, 2011	33.38	33.43	33.21	33.22
444	NYSE	CHT	Mon, Dec 5, 2011	33.78	33.78	33.31	33.48
443	NYSE	CHT	Fri, Dec 2, 2011	33.65	33.84	33.51	33.80
442	NYSE	CHT	Thu, Dec 1, 2011	33.68	33.78	33.54	33.58
441	NYSE	CHT	Wed, Nov 30, 2011	33.26	33.50	33.19	33.43
440	NYSE	CHT	Tue, Nov 29, 2011	32.89	33.00	32.74	32.96
439	NYSE	CHT	Mon, Nov 28, 2011	33.06	33.11	32.82	32.98
438	NYSE	CHT	Fri, Nov 25, 2011	32.64	32.86	32.50	32.62
437	NYSE	CHT	Wed, Nov 23, 2011	32.79	32.84	32.50	32.53
436	NYSE	CHT	Tue, Nov 22, 2011	32.98	33.03	32.80	32.97
435	NYSE	CHT	Mon, Nov 21, 2011	32.91	33.08	32.55	32.66
434	NYSE	CHT	Fri, Nov 18, 2011	33.96	33.96	33.35	33.37
433	NYSE	CHT	Thu, Nov 17, 2011	34.12	34.31	34.06	34.19
432	NYSE	CHT	Wed, Nov 16, 2011	33.72	33.81	33.60	33.71
431	NYSE	CHT	Tue, Nov 15, 2011	33.51	33.58	33.38	33.55
430	NYSE	CHT	Mon, Nov 14, 2011	33.40	33.51	33.21	33.29
429	NYSE	CHT	Fri, Nov 11, 2011	33.44	33.61	33.37	33.50
428	NYSE	CHT	Thu, Nov 10, 2011	33.36	33.44	33.11	33.27
427	NYSE	CHT	Wed, Nov 9, 2011	33.25	33.36	32.90	33.06
426	NYSE	CHT	Tue, Nov 8, 2011	33.59	33.73	33.51	33.69
425	NYSE	CHT	Mon, Nov 7, 2011	33.12	33.44	33.11	33.42
424	NYSE	CHT	Fri, Nov 4, 2011	33.28	33.39	33.13	33.29
423	NYSE	CHT	Thu, Nov 3, 2011	33.69	33.69	33.38	33.46
422	NYSE	CHT	Wed, Nov 2, 2011	33.29	33.68	33.29	33.56
421	NYSE	CHT	Tue, Nov 1, 2011	33.16	33.24	32.76	32.97
420	NYSE	CHT	Mon, Oct 31, 2011	33.45	33.87	33.45	33.63
419	NYSE	CHT	Fri, Oct 28, 2011	33.39	33.75	33.35	33.49
418	NYSE	CHT	Thu, Oct 27, 2011	33.43	33.60	33.15	33.39
417	NYSE	CHT	Wed, Oct 26, 2011	33.27	33.39	33.13	33.24
416	NYSE	CHT	Tue, Oct 25, 2011	33.09	33.29	32.99	33.00
415	NYSE	CHT	Mon, Oct 24, 2011	33.19	33.60	33.12	33.43
414	NYSE	CHT	Fri, Oct 21, 2011	32.80	33.26	32.80	33.20
413	NYSE	CHT	Thu, Oct 20, 2011	33.02	33.09	32.65	32.78
412	NYSE	CHT	Wed, Oct 19, 2011	33.07	33.30	33.04	33.15
411	NYSE	CHT	Tue, Oct 18, 2011	32.95	33.03	32.64	32.92
410	NYSE	CHT	Mon, Oct 17, 2011	32.91	33.20	32.84	33.05
409	NYSE	CHT	Fri, Oct 14, 2011	32.82	32.83	32.65	32.80
408	NYSE	CHT	Thu, Oct 13, 2011	32.56	32.79	32.39	32.69
407	NYSE	CHT	Wed, Oct 12, 2011	32.80	32.83	32.37	32.66
406	NYSE	CHT	Tue, Oct 11, 2011	33.11	33.15	32.30	32.53
405	NYSE	CHT	Mon, Oct 10, 2011	33.21	33.42	33.02	33.29
404	NYSE	CHT	Fri, Oct 7, 2011	33.31	33.32	32.81	32.81
403	NYSE	CHT	Thu, Oct 6, 2011	33.19	33.64	33.13	33.63
402	NYSE	CHT	Wed, Oct 5, 2011	32.97	33.39	32.87	33.37
401	NYSE	CHT	Tue, Oct 4, 2011	33.08	33.46	32.78	33.46
400	NYSE	CHT	Mon, Oct 3, 2011	33.01	33.46	32.93	33.02
399	NYSE	CHT	Fri, Sep 30, 2011	33.22	33.27	32.78	33.00
398	NYSE	CHT	Thu, Sep 29, 2011	33.16	33.29	32.90	33.29
397	NYSE	CHT	Wed, Sep 28, 2011	33.24	33.38	32.88	32.89
396	NYSE	CHT	Tue, Sep 27, 2011	33.13	33.43	32.96	33.20
395	NYSE	CHT	Mon, Sep 26, 2011	32.47	32.69	32.40	32.65
394	NYSE	CHT	Fri, Sep 23, 2011	32.20	32.68	32.18	32.59
393	NYSE	CHT	Thu, Sep 22, 2011	32.50	32.53	32.01	32.14
392	NYSE	CHT	Wed, Sep 21, 2011	33.41	33.41	32.90	32.90
391	NYSE	CHT	Tue, Sep 20, 2011	33.67	33.86	33.42	33.68
390	NYSE	CHT	Mon, Sep 19, 2011	33.69	33.85	33.52	33.74
389	NYSE	CHT	Fri, Sep 16, 2011	34.19	34.36	34.00	34.07
388	NYSE	CHT	Thu, Sep 15, 2011	34.01	34.49	34.01	34.34
387	NYSE	CHT	Wed, Sep 14, 2011	34.03	34.28	33.83	34.11
386	NYSE	CHT	Tue, Sep 13, 2011	33.82	34.23	33.77	34.09
385	NYSE	CHT	Mon, Sep 12, 2011	33.83	34.02	33.51	33.91
384	NYSE	CHT	Fri, Sep 9, 2011	34.06	34.13	33.85	33.86
383	NYSE	CHT	Thu, Sep 8, 2011	34.43	34.49	34.19	34.24
382	NYSE	CHT	Wed, Sep 7, 2011	34.52	34.86	34.37	34.86
381	NYSE	CHT	Tue, Sep 6, 2011	33.75	34.24	33.65	34.06
380	NYSE	CHT	Fri, Sep 2, 2011	34.18	34.28	33.95	34.02
379	NYSE	CHT	Thu, Sep 1, 2011	34.59	34.88	34.50	34.52
378	NYSE	CHT	Wed, Aug 31, 2011	34.84	34.93	34.63	34.77
377	NYSE	CHT	Tue, Aug 30, 2011	34.63	34.80	34.44	34.72
376	NYSE	CHT	Mon, Aug 29, 2011	35.24	35.24	34.76	34.91
375	NYSE	CHT	Fri, Aug 26, 2011	34.82	35.22	34.51	35.12
374	NYSE	CHT	Thu, Aug 25, 2011	35.17	35.17	34.67	34.79
373	NYSE	CHT	Wed, Aug 24, 2011	35.30	35.35	35.15	35.28
372	NYSE	CHT	Tue, Aug 23, 2011	34.96	35.84	34.94	35.74
371	NYSE	CHT	Mon, Aug 22, 2011	34.47	34.75	34.36	34.54
370	NYSE	CHT	Fri, Aug 19, 2011	33.41	34.29	33.09	34.02
369	NYSE	CHT	Thu, Aug 18, 2011	33.74	33.89	33.47	33.73
368	NYSE	CHT	Wed, Aug 17, 2011	33.97	34.24	33.92	34.17
367	NYSE	CHT	Tue, Aug 16, 2011	34.12	34.18	33.89	34.10
366	NYSE	CHT	Mon, Aug 15, 2011	34.06	34.55	34.02	34.54
365	NYSE	CHT	Fri, Aug 12, 2011	33.48	33.56	33.20	33.51
364	NYSE	CHT	Thu, Aug 11, 2011	32.78	33.57	32.78	33.44
363	NYSE	CHT	Wed, Aug 10, 2011	33.00	33.42	32.78	32.82
362	NYSE	CHT	Tue, Aug 9, 2011	32.61	33.40	32.59	33.40
361	NYSE	CHT	Mon, Aug 8, 2011	32.91	33.32	32.26	32.33
360	NYSE	CHT	Fri, Aug 5, 2011	33.94	34.28	33.52	34.23
359	NYSE	CHT	Thu, Aug 4, 2011	35.16	35.17	34.45	34.51
358	NYSE	CHT	Wed, Aug 3, 2011	34.60	34.86	34.48	34.77
357	NYSE	CHT	Tue, Aug 2, 2011	34.76	35.02	34.69	34.71
356	NYSE	CHT	Mon, Aug 1, 2011	34.77	35.00	34.62	34.98
355	NYSE	CHT	Fri, Jul 29, 2011	34.38	34.89	34.36	34.76
354	NYSE	CHT	Thu, Jul 28, 2011	34.63	34.74	34.47	34.55
353	NYSE	CHT	Wed, Jul 27, 2011	34.65	34.86	34.56	34.69
352	NYSE	CHT	Tue, Jul 26, 2011	34.62	34.95	34.60	34.74
351	NYSE	CHT	Mon, Jul 25, 2011	34.29	34.47	34.25	34.31
350	NYSE	CHT	Fri, Jul 22, 2011	34.75	34.98	34.43	34.92
349	NYSE	CHT	Thu, Jul 21, 2011	36.12	36.20	35.87	36.02
348	NYSE	CHT	Wed, Jul 20, 2011	36.13	36.32	35.79	36.10
347	NYSE	CHT	Tue, Jul 19, 2011	35.75	36.25	35.63	35.67
346	NYSE	CHT	Mon, Jul 18, 2011	37.32	37.46	37.20	37.29
345	NYSE	CHT	Fri, Jul 15, 2011	36.34	36.96	36.28	36.90
344	NYSE	CHT	Thu, Jul 14, 2011	36.02	36.19	35.94	36.19
343	NYSE	CHT	Wed, Jul 13, 2011	36.00	36.16	35.94	36.06
342	NYSE	CHT	Tue, Jul 12, 2011	35.43	35.47	35.26	35.33
341	NYSE	CHT	Mon, Jul 11, 2011	35.36	35.39	35.21	35.24
340	NYSE	CHT	Fri, Jul 8, 2011	35.75	35.87	35.65	35.71
339	NYSE	CHT	Thu, Jul 7, 2011	35.73	35.91	35.64	35.86
338	NYSE	CHT	Wed, Jul 6, 2011	35.66	35.80	35.61	35.66
337	NYSE	CHT	Tue, Jul 5, 2011	35.34	35.34	35.16	35.18
336	NYSE	CHT	Fri, Jul 1, 2011	34.87	35.21	34.84	35.17
335	NYSE	CHT	Thu, Jun 30, 2011	34.39	34.61	34.36	34.55
334	NYSE	CHT	Wed, Jun 29, 2011	33.92	34.27	33.92	34.21
333	NYSE	CHT	Tue, Jun 28, 2011	33.72	33.85	33.54	33.78
332	NYSE	CHT	Mon, Jun 27, 2011	33.79	33.90	33.61	33.81
331	NYSE	CHT	Fri, Jun 24, 2011	34.03	34.03	33.71	33.91
330	NYSE	CHT	Thu, Jun 23, 2011	33.88	34.40	33.88	34.31
329	NYSE	CHT	Wed, Jun 22, 2011	34.06	34.18	33.96	34.07
328	NYSE	CHT	Tue, Jun 21, 2011	33.93	34.23	33.91	34.19
327	NYSE	CHT	Mon, Jun 20, 2011	33.83	34.13	33.78	33.89
326	NYSE	CHT	Fri, Jun 17, 2011	34.27	34.41	34.18	34.23
325	NYSE	CHT	Thu, Jun 16, 2011	34.12	34.21	34.02	34.13
324	NYSE	CHT	Wed, Jun 15, 2011	34.31	34.38	34.22	34.24
323	NYSE	CHT	Tue, Jun 14, 2011	34.01	34.17	34.01	34.14
322	NYSE	CHT	Mon, Jun 13, 2011	33.69	33.92	33.69	33.89
321	NYSE	CHT	Fri, Jun 10, 2011	33.56	33.67	33.46	33.46
320	NYSE	CHT	Thu, Jun 9, 2011	33.74	33.76	33.60	33.69
319	NYSE	CHT	Wed, Jun 8, 2011	33.81	34.06	33.76	33.76
318	NYSE	CHT	Tue, Jun 7, 2011	33.80	33.91	33.75	33.76
317	NYSE	CHT	Mon, Jun 6, 2011	33.33	33.37	33.17	33.26
316	NYSE	CHT	Fri, Jun 3, 2011	33.47	33.57	33.24	33.26
315	NYSE	CHT	Thu, Jun 2, 2011	32.95	33.23	32.94	33.18
314	NYSE	CHT	Wed, Jun 1, 2011	32.77	32.96	32.74	32.77
313	NYSE	CHT	Tue, May 31, 2011	32.48	32.74	32.42	32.70
312	NYSE	CHT	Fri, May 27, 2011	32.22	32.37	32.14	32.21
311	NYSE	CHT	Thu, May 26, 2011	32.02	32.22	31.91	32.13
310	NYSE	CHT	Wed, May 25, 2011	31.96	32.09	31.94	32.01
309	NYSE	CHT	Tue, May 24, 2011	31.99	32.01	31.82	31.96
308	NYSE	CHT	Mon, May 23, 2011	31.89	31.98	31.76	31.83
307	NYSE	CHT	Fri, May 20, 2011	32.19	32.20	32.01	32.10
306	NYSE	CHT	Thu, May 19, 2011	32.25	32.26	32.07	32.17
305	NYSE	CHT	Wed, May 18, 2011	32.12	32.24	32.01	32.18
304	NYSE	CHT	Tue, May 17, 2011	31.73	31.82	31.66	31.76
303	NYSE	CHT	Mon, May 16, 2011	32.01	32.01	31.81	31.83
302	NYSE	CHT	Fri, May 13, 2011	32.34	32.36	31.95	32.06
301	NYSE	CHT	Thu, May 12, 2011	32.46	32.65	32.41	32.50
300	NYSE	CHT	Wed, May 11, 2011	32.18	32.37	32.18	32.20
299	NYSE	CHT	Tue, May 10, 2011	31.97	32.26	32.01	32.22
298	NYSE	CHT	Mon, May 9, 2011	31.96	32.04	31.80	32.00
297	NYSE	CHT	Fri, May 6, 2011	31.84	31.98	31.71	31.80
296	NYSE	CHT	Thu, May 5, 2011	31.63	31.75	31.60	31.75
295	NYSE	CHT	Wed, May 4, 2011	31.62	31.74	31.55	31.62
294	NYSE	CHT	Tue, May 3, 2011	31.67	31.74	31.56	31.70
293	NYSE	CHT	Mon, May 2, 2011	31.67	31.79	31.47	31.59
292	NYSE	CHT	Fri, Apr 29, 2011	31.68	31.76	31.35	31.55
291	NYSE	CHT	Thu, Apr 28, 2011	31.66	31.82	31.38	31.40
290	NYSE	CHT	Wed, Apr 27, 2011	31.71	31.74	31.43	31.63
289	NYSE	CHT	Tue, Apr 26, 2011	31.79	31.82	31.59	31.59
288	NYSE	CHT	Mon, Apr 25, 2011	31.68	31.78	31.60	31.78
287	NYSE	CHT	Thu, Apr 21, 2011	31.80	31.97	31.76	31.90
286	NYSE	CHT	Wed, Apr 20, 2011	31.64	31.87	31.58	31.87
285	NYSE	CHT	Tue, Apr 19, 2011	31.40	31.43	31.23	31.35
284	NYSE	CHT	Mon, Apr 18, 2011	31.29	31.38	31.11	31.33
283	NYSE	CHT	Fri, Apr 15, 2011	31.47	31.49	31.30	31.35
282	NYSE	CHT	Thu, Apr 14, 2011	31.01	31.48	31.01	31.40
281	NYSE	CHT	Wed, Apr 13, 2011	31.29	31.29	31.00	31.00
280	NYSE	CHT	Tue, Apr 12, 2011	31.44	31.44	31.00	31.02
279	NYSE	CHT	Mon, Apr 11, 2011	31.63	31.71	31.53	31.54
278	NYSE	CHT	Fri, Apr 8, 2011	31.68	31.75	31.60	31.69
277	NYSE	CHT	Thu, Apr 7, 2011	31.60	31.85	31.56	31.69
276	NYSE	CHT	Wed, Apr 6, 2011	31.76	31.89	31.65	31.66
275	NYSE	CHT	Tue, Apr 5, 2011	31.55	31.57	31.28	31.44
274	NYSE	CHT	Mon, Apr 4, 2011	31.34	31.59	31.31	31.48
273	NYSE	CHT	Fri, Apr 1, 2011	31.13	31.40	31.13	31.35
272	NYSE	CHT	Thu, Mar 31, 2011	31.21	31.35	31.09	31.16
271	NYSE	CHT	Wed, Mar 30, 2011	30.78	31.15	30.77	31.04
270	NYSE	CHT	Tue, Mar 29, 2011	30.33	30.58	30.21	30.53
269	NYSE	CHT	Mon, Mar 28, 2011	30.28	30.28	30.09	30.10
268	NYSE	CHT	Fri, Mar 25, 2011	30.14	30.16	29.98	30.13
267	NYSE	CHT	Thu, Mar 24, 2011	30.10	30.22	29.99	30.16
266	NYSE	CHT	Wed, Mar 23, 2011	29.86	30.03	29.84	29.99
265	NYSE	CHT	Tue, Mar 22, 2011	29.86	29.91	29.73	29.78
264	NYSE	CHT	Mon, Mar 21, 2011	29.66	29.81	29.58	29.81
263	NYSE	CHT	Fri, Mar 18, 2011	29.49	29.50	29.28	29.36
262	NYSE	CHT	Thu, Mar 17, 2011	29.60	29.63	29.34	29.42
261	NYSE	CHT	Wed, Mar 16, 2011	29.64	29.66	29.38	29.50
260	NYSE	CHT	Tue, Mar 15, 2011	29.46	29.76	29.46	29.64
259	NYSE	CHT	Mon, Mar 14, 2011	29.75	29.85	29.68	29.72
258	NYSE	CHT	Fri, Mar 11, 2011	29.60	29.73	29.50	29.67
257	NYSE	CHT	Thu, Mar 10, 2011	29.74	29.82	29.53	29.59
256	NYSE	CHT	Wed, Mar 9, 2011	29.80	29.87	29.72	29.78
255	NYSE	CHT	Tue, Mar 8, 2011	29.95	30.11	29.91	30.00
254	NYSE	CHT	Mon, Mar 7, 2011	30.08	30.08	29.80	29.81
253	NYSE	CHT	Fri, Mar 4, 2011	30.16	30.18	29.92	30.08
252	NYSE	CHT	Thu, Mar 3, 2011	29.92	30.05	29.89	29.95
251	NYSE	CHT	Wed, Mar 2, 2011	29.56	29.69	29.43	29.51
250	NYSE	CHT	Tue, Mar 1, 2011	29.78	29.80	29.53	29.62
249	NYSE	CHT	Mon, Feb 28, 2011	29.67	29.68	29.43	29.51
248	NYSE	CHT	Fri, Feb 25, 2011	29.51	29.60	29.38	29.57
247	NYSE	CHT	Thu, Feb 24, 2011	29.29	29.54	29.21	29.34
246	NYSE	CHT	Wed, Feb 23, 2011	29.43	29.62	28.94	29.21
245	NYSE	CHT	Tue, Feb 22, 2011	29.56	29.69	29.25	29.44
244	NYSE	CHT	Fri, Feb 18, 2011	29.71	29.83	29.45	29.62
243	NYSE	CHT	Thu, Feb 17, 2011	29.43	29.68	29.32	29.41
242	NYSE	CHT	Wed, Feb 16, 2011	29.65	29.66	29.48	29.57
241	NYSE	CHT	Tue, Feb 15, 2011	29.43	29.47	29.20	29.34
240	NYSE	CHT	Mon, Feb 14, 2011	29.64	29.68	29.52	29.67
239	NYSE	CHT	Fri, Feb 11, 2011	29.66	29.76	29.44	29.64
238	NYSE	CHT	Thu, Feb 10, 2011	30.15	30.15	29.77	30.03
237	NYSE	CHT	Wed, Feb 9, 2011	30.55	30.55	30.32	30.36
236	NYSE	CHT	Tue, Feb 8, 2011	30.35	30.35	30.13	30.24
235	NYSE	CHT	Mon, Feb 7, 2011	30.29	30.37	30.18	30.19
234	NYSE	CHT	Fri, Feb 4, 2011	30.04	30.40	30.04	30.30
233	NYSE	CHT	Thu, Feb 3, 2011	30.03	30.28	29.99	30.07
232	NYSE	CHT	Wed, Feb 2, 2011	30.17	30.28	29.97	30.20
231	NYSE	CHT	Tue, Feb 1, 2011	30.02	30.19	29.87	30.17
230	NYSE	CHT	Mon, Jan 31, 2011	29.53	30.01	29.40	29.87
229	NYSE	CHT	Thu, Jan 6, 2011	24.96	24.99	24.64	24.76
228	NYSE	CHT	Wed, Jan 5, 2011	24.95	24.98	24.85	24.86
227	NYSE	CHT	Tue, Jan 4, 2011	25.10	25.11	24.90	25.04
226	NYSE	CHT	Mon, Jan 3, 2011	25.31	25.31	25.15	25.25
225	NYSE	CHT	Fri, Dec 31, 2010	25.22	25.34	25.22	25.27
224	NYSE	CHT	Thu, Dec 30, 2010	25.22	25.39	25.22	25.30
223	NYSE	CHT	Wed, Dec 29, 2010	25.13	25.29	25.08	25.13
222	NYSE	CHT	Tue, Dec 28, 2010	25.12	25.23	25.08	25.13
221	NYSE	CHT	Mon, Dec 27, 2010	25.21	25.21	25.07	25.17
220	NYSE	CHT	Thu, Dec 23, 2010	24.74	24.86	24.70	24.82
219	NYSE	CHT	Wed, Dec 22, 2010	24.64	24.75	24.63	24.75
218	NYSE	CHT	Tue, Dec 21, 2010	24.62	24.79	24.62	24.75
217	NYSE	CHT	Mon, Dec 20, 2010	24.52	24.78	24.40	24.58
216	NYSE	CHT	Fri, Dec 17, 2010	24.67	24.80	24.48	24.61
215	NYSE	CHT	Thu, Dec 16, 2010	24.09	24.55	24.09	24.45
214	NYSE	CHT	Wed, Dec 15, 2010	23.88	23.97	23.78	23.80
213	NYSE	CHT	Tue, Dec 14, 2010	24.03	24.11	23.92	23.97
212	NYSE	CHT	Mon, Dec 13, 2010	24.25	24.25	23.91	23.95
211	NYSE	CHT	Fri, Dec 10, 2010	24.27	24.33	24.04	24.18
210	NYSE	CHT	Thu, Dec 9, 2010	24.32	24.44	24.26	24.33
209	NYSE	CHT	Wed, Dec 8, 2010	24.28	24.38	24.20	24.22
208	NYSE	CHT	Tue, Dec 7, 2010	24.35	24.71	24.13	24.22
207	NYSE	CHT	Mon, Dec 6, 2010	24.34	24.41	24.16	24.34
206	NYSE	CHT	Fri, Dec 3, 2010	24.49	24.49	24.20	24.33
205	NYSE	CHT	Thu, Dec 2, 2010	24.44	24.51	24.27	24.51
204	NYSE	CHT	Wed, Dec 1, 2010	24.42	24.43	24.21	24.30
203	NYSE	CHT	Tue, Nov 30, 2010	24.08	24.18	23.98	24.11
202	NYSE	CHT	Mon, Nov 29, 2010	24.36	24.36	23.95	23.99
201	NYSE	CHT	Fri, Nov 26, 2010	24.19	24.36	24.16	24.16
200	NYSE	CHT	Wed, Nov 24, 2010	24.45	24.61	24.43	24.56
199	NYSE	CHT	Tue, Nov 23, 2010	24.44	24.62	24.34	24.46
198	NYSE	CHT	Mon, Nov 22, 2010	24.77	24.82	24.53	24.67
197	NYSE	CHT	Fri, Nov 19, 2010	24.55	24.76	24.49	24.61
196	NYSE	CHT	Thu, Nov 18, 2010	24.27	24.48	24.26	24.40
195	NYSE	CHT	Wed, Nov 17, 2010	24.15	24.37	24.14	24.19
194	NYSE	CHT	Tue, Nov 16, 2010	24.55	24.55	24.20	24.32
193	NYSE	CHT	Mon, Nov 15, 2010	24.48	24.52	24.30	24.39
192	NYSE	CHT	Fri, Nov 12, 2010	24.50	24.51	24.25	24.32
191	NYSE	CHT	Thu, Nov 11, 2010	25.02	25.02	24.70	24.79
190	NYSE	CHT	Wed, Nov 10, 2010	25.08	25.22	24.90	25.06
189	NYSE	CHT	Tue, Nov 9, 2010	25.34	25.38	24.95	24.96
188	NYSE	CHT	Mon, Nov 8, 2010	24.65	24.74	24.51	24.59
187	NYSE	CHT	Fri, Nov 5, 2010	24.22	24.36	24.19	24.32
186	NYSE	CHT	Thu, Nov 4, 2010	23.99	24.19	23.94	24.17
185	NYSE	CHT	Wed, Nov 3, 2010	23.73	23.84	23.64	23.71
184	NYSE	CHT	Tue, Nov 2, 2010	23.54	23.71	23.48	23.65
183	NYSE	CHT	Mon, Nov 1, 2010	23.57	23.64	23.43	23.48
182	NYSE	CHT	Fri, Oct 29, 2010	23.17	23.42	23.17	23.40
181	NYSE	CHT	Thu, Oct 28, 2010	23.20	23.47	23.15	23.18
180	NYSE	CHT	Wed, Oct 27, 2010	23.38	23.38	23.01	23.08
179	NYSE	CHT	Tue, Oct 26, 2010	23.44	23.45	23.18	23.25
178	NYSE	CHT	Mon, Oct 25, 2010	23.45	23.60	23.36	23.38
177	NYSE	CHT	Fri, Oct 22, 2010	23.23	23.33	23.11	23.27
176	NYSE	CHT	Thu, Oct 21, 2010	23.14	23.29	23.03	23.27
175	NYSE	CHT	Wed, Oct 20, 2010	23.16	23.34	22.99	23.06
174	NYSE	CHT	Tue, Oct 19, 2010	23.19	23.26	22.97	23.04
173	NYSE	CHT	Mon, Oct 18, 2010	23.12	23.22	23.04	23.15
172	NYSE	CHT	Fri, Oct 15, 2010	23.20	23.20	23.07	23.12
171	NYSE	CHT	Thu, Oct 14, 2010	22.89	23.16	22.85	23.08
170	NYSE	CHT	Wed, Oct 13, 2010	22.74	23.09	22.74	23.02
169	NYSE	CHT	Tue, Oct 12, 2010	22.95	22.95	22.55	22.63
168	NYSE	CHT	Mon, Oct 11, 2010	23.10	23.17	23.05	23.17
167	NYSE	CHT	Fri, Oct 8, 2010	23.09	23.17	23.00	23.10
166	NYSE	CHT	Thu, Oct 7, 2010	22.86	22.99	22.81	22.93
165	NYSE	CHT	Wed, Oct 6, 2010	22.61	22.75	22.52	22.70
164	NYSE	CHT	Tue, Oct 5, 2010	22.46	22.60	22.46	22.54
163	NYSE	CHT	Mon, Oct 4, 2010	22.39	22.53	22.36	22.44
162	NYSE	CHT	Fri, Oct 1, 2010	22.60	22.63	22.44	22.51
161	NYSE	CHT	Thu, Sep 30, 2010	22.41	22.53	22.36	22.42
160	NYSE	CHT	Wed, Sep 29, 2010	22.29	22.45	22.29	22.39
159	NYSE	CHT	Tue, Sep 28, 2010	22.29	22.30	22.12	22.25
158	NYSE	CHT	Mon, Sep 27, 2010	22.16	22.31	22.12	22.17
157	NYSE	CHT	Fri, Sep 24, 2010	22.08	22.17	21.96	22.04
156	NYSE	CHT	Thu, Sep 23, 2010	21.70	21.90	21.69	21.72
155	NYSE	CHT	Wed, Sep 22, 2010	21.76	21.94	21.76	21.82
154	NYSE	CHT	Tue, Sep 21, 2010	21.94	21.95	21.75	21.79
153	NYSE	CHT	Mon, Sep 20, 2010	21.74	21.98	21.74	21.94
152	NYSE	CHT	Fri, Sep 17, 2010	21.67	21.79	21.63	21.76
151	NYSE	CHT	Thu, Sep 16, 2010	21.56	21.73	21.56	21.66
150	NYSE	CHT	Wed, Sep 15, 2010	21.81	21.90	21.72	21.77
149	NYSE	CHT	Tue, Sep 14, 2010	21.92	21.95	21.83	21.86
148	NYSE	CHT	Mon, Sep 13, 2010	21.58	21.91	21.57	21.84
147	NYSE	CHT	Fri, Sep 10, 2010	21.30	21.45	21.23	21.42
146	NYSE	CHT	Thu, Sep 9, 2010	21.40	21.40	21.25	21.33
145	NYSE	CHT	Wed, Sep 8, 2010	21.05	21.30	21.05	21.19
144	NYSE	CHT	Tue, Sep 7, 2010	21.06	21.06	20.84	20.90
143	NYSE	CHT	Fri, Sep 3, 2010	20.92	21.26	20.92	21.16
142	NYSE	CHT	Thu, Sep 2, 2010	21.00	21.00	20.77	20.90
141	NYSE	CHT	Wed, Sep 1, 2010	20.81	21.08	20.81	21.00
140	NYSE	CHT	Tue, Aug 31, 2010	20.38	20.59	20.17	20.57
139	NYSE	CHT	Mon, Aug 30, 2010	20.31	20.38	20.12	20.14
138	NYSE	CHT	Fri, Aug 27, 2010	20.21	20.35	20.00	20.35
137	NYSE	CHT	Thu, Aug 26, 2010	20.23	20.25	19.93	20.10
136	NYSE	CHT	Wed, Aug 25, 2010	19.96	20.01	19.72	19.82
135	NYSE	CHT	Tue, Aug 24, 2010	20.06	20.08	19.84	19.89
134	NYSE	CHT	Mon, Aug 23, 2010	20.37	20.40	20.18	20.18
133	NYSE	CHT	Fri, Aug 20, 2010	20.19	20.28	20.12	20.22
132	NYSE	CHT	Thu, Aug 19, 2010	20.33	20.44	20.16	20.24
131	NYSE	CHT	Wed, Aug 18, 2010	20.51	20.53	20.37	20.47
130	NYSE	CHT	Tue, Aug 17, 2010	20.39	20.60	20.39	20.44
129	NYSE	CHT	Mon, Aug 16, 2010	20.05	20.31	20.00	20.26
128	NYSE	CHT	Fri, Aug 13, 2010	20.07	20.17	20.00	20.10
127	NYSE	CHT	Thu, Aug 12, 2010	19.87	20.20	19.84	20.05
126	NYSE	CHT	Wed, Aug 11, 2010	20.27	20.27	19.97	19.97
125	NYSE	CHT	Tue, Aug 10, 2010	20.39	20.48	20.30	20.37
124	NYSE	CHT	Mon, Aug 9, 2010	21.64	21.84	21.61	21.78
123	NYSE	CHT	Fri, Aug 6, 2010	21.56	21.72	21.53	21.72
122	NYSE	CHT	Thu, Aug 5, 2010	21.56	21.70	21.50	21.53
121	NYSE	CHT	Wed, Aug 4, 2010	21.83	21.85	21.64	21.68
120	NYSE	CHT	Tue, Aug 3, 2010	21.73	21.79	21.59	21.72
119	NYSE	CHT	Mon, Aug 2, 2010	21.40	21.73	21.40	21.66
118	NYSE	CHT	Fri, Jul 30, 2010	21.00	21.18	20.96	21.15
117	NYSE	CHT	Thu, Jul 29, 2010	20.95	21.14	20.87	20.97
116	NYSE	CHT	Wed, Jul 28, 2010	20.90	20.94	20.78	20.82
115	NYSE	CHT	Tue, Jul 27, 2010	20.91	21.10	20.68	20.82
114	NYSE	CHT	Mon, Jul 26, 2010	21.08	21.14	20.99	21.11
113	NYSE	CHT	Fri, Jul 23, 2010	20.91	21.14	20.87	21.12
112	NYSE	CHT	Thu, Jul 22, 2010	20.75	20.91	20.71	20.89
111	NYSE	CHT	Wed, Jul 21, 2010	20.76	20.85	20.54	20.56
110	NYSE	CHT	Tue, Jul 20, 2010	20.48	20.89	20.46	20.84
109	NYSE	CHT	Mon, Jul 19, 2010	20.55	20.72	20.55	20.56
108	NYSE	CHT	Fri, Jul 16, 2010	20.50	20.62	20.43	20.55
107	NYSE	CHT	Thu, Jul 15, 2010	20.60	20.67	20.41	20.65
106	NYSE	CHT	Wed, Jul 14, 2010	20.70	20.79	20.64	20.70
105	NYSE	CHT	Tue, Jul 13, 2010	20.70	20.78	20.66	20.69
104	NYSE	CHT	Mon, Jul 12, 2010	20.70	20.73	20.63	20.69
103	NYSE	CHT	Fri, Jul 9, 2010	20.74	20.89	20.59	20.83
102	NYSE	CHT	Thu, Jul 8, 2010	20.62	20.77	20.55	20.70
101	NYSE	CHT	Wed, Jul 7, 2010	20.32	20.64	20.31	20.54
100	NYSE	CHT	Tue, Jul 6, 2010	20.50	20.71	20.38	20.43
99	NYSE	CHT	Fri, Jul 2, 2010	20.00	20.29	20.00	20.14
98	NYSE	CHT	Thu, Jul 1, 2010	19.77	19.94	19.70	19.87
97	NYSE	CHT	Wed, Jun 30, 2010	19.61	19.86	19.61	19.69
96	NYSE	CHT	Tue, Jun 29, 2010	19.68	19.74	19.49	19.50
95	NYSE	CHT	Mon, Jun 28, 2010	19.80	20.01	19.73	19.79
94	NYSE	CHT	Fri, Jun 25, 2010	19.58	19.77	19.56	19.65
93	NYSE	CHT	Thu, Jun 24, 2010	19.77	19.86	19.66	19.73
92	NYSE	CHT	Wed, Jun 23, 2010	19.84	20.00	19.71	19.80
91	NYSE	CHT	Tue, Jun 22, 2010	19.98	20.10	19.83	19.84
90	NYSE	CHT	Mon, Jun 21, 2010	19.99	20.24	19.99	20.13
89	NYSE	CHT	Fri, Jun 18, 2010	19.97	19.97	19.75	19.75
88	NYSE	CHT	Thu, Jun 17, 2010	19.63	19.79	19.61	19.78
87	NYSE	CHT	Wed, Jun 16, 2010	19.61	19.72	19.38	19.60
86	NYSE	CHT	Tue, Jun 15, 2010	19.71	19.80	19.62	19.74
85	NYSE	CHT	Mon, Jun 14, 2010	19.70	19.78	19.56	19.58
84	NYSE	CHT	Fri, Jun 11, 2010	19.40	19.58	19.33	19.57
83	NYSE	CHT	Thu, Jun 10, 2010	19.19	19.47	19.19	19.45
82	NYSE	CHT	Wed, Jun 9, 2010	19.01	19.26	18.99	19.02
81	NYSE	CHT	Tue, Jun 8, 2010	18.93	19.07	18.87	19.03
80	NYSE	CHT	Mon, Jun 7, 2010	19.00	19.16	18.98	19.01
79	NYSE	CHT	Fri, Jun 4, 2010	19.23	19.30	19.03	19.08
78	NYSE	CHT	Thu, Jun 3, 2010	19.28	19.29	19.07	19.28
77	NYSE	CHT	Wed, Jun 2, 2010	19.04	19.22	18.98	19.20
76	NYSE	CHT	Tue, Jun 1, 2010	19.00	19.08	18.89	18.92
75	NYSE	CHT	Fri, May 28, 2010	19.12	19.23	19.00	19.06
74	NYSE	CHT	Thu, May 27, 2010	18.92	19.23	18.90	19.23
73	NYSE	CHT	Wed, May 26, 2010	19.19	19.30	18.83	18.85
72	NYSE	CHT	Tue, May 25, 2010	18.78	19.32	18.65	19.22
71	NYSE	CHT	Mon, May 24, 2010	19.09	19.18	18.99	19.01
70	NYSE	CHT	Fri, May 21, 2010	18.97	19.23	18.96	19.22
69	NYSE	CHT	Thu, May 20, 2010	19.02	19.13	18.92	18.92
68	NYSE	CHT	Wed, May 19, 2010	19.25	19.29	19.10	19.12
67	NYSE	CHT	Tue, May 18, 2010	19.42	19.45	19.13	19.23
66	NYSE	CHT	Mon, May 17, 2010	19.32	19.42	19.12	19.26
65	NYSE	CHT	Fri, May 14, 2010	19.24	19.36	19.10	19.30
64	NYSE	CHT	Thu, May 13, 2010	19.39	19.49	19.32	19.33
63	NYSE	CHT	Wed, May 12, 2010	19.53	19.59	19.37	19.38
62	NYSE	CHT	Tue, May 11, 2010	19.25	19.52	19.21	19.32
61	NYSE	CHT	Mon, May 10, 2010	19.70	19.71	19.46	19.62
60	NYSE	CHT	Fri, May 7, 2010	19.03	19.37	18.85	19.27
59	NYSE	CHT	Thu, May 6, 2010	19.05	19.10	18.34	18.77
58	NYSE	CHT	Wed, May 5, 2010	19.20	19.20	18.87	18.95
57	NYSE	CHT	Tue, May 4, 2010	19.48	19.48	19.25	19.34
56	NYSE	CHT	Mon, May 3, 2010	19.69	19.87	19.45	19.55
55	NYSE	CHT	Fri, Apr 30, 2010	19.60	19.63	19.44	19.52
54	NYSE	CHT	Thu, Apr 29, 2010	19.59	19.64	19.50	19.53
53	NYSE	CHT	Wed, Apr 28, 2010	19.48	19.57	19.39	19.45
52	NYSE	CHT	Tue, Apr 27, 2010	19.57	19.63	19.36	19.43
51	NYSE	CHT	Mon, Apr 26, 2010	19.75	19.79	19.55	19.57
50	NYSE	CHT	Fri, Apr 23, 2010	19.63	19.76	19.61	19.76
49	NYSE	CHT	Thu, Apr 22, 2010	19.44	19.77	19.38	19.76
48	NYSE	CHT	Wed, Apr 21, 2010	19.51	19.54	19.30	19.40
47	NYSE	CHT	Tue, Apr 20, 2010	19.46	19.64	19.40	19.58
46	NYSE	CHT	Mon, Apr 19, 2010	19.36	19.48	19.32	19.40
45	NYSE	CHT	Fri, Apr 16, 2010	19.59	19.65	19.41	19.46
44	NYSE	CHT	Thu, Apr 15, 2010	19.65	19.78	19.64	19.69
43	NYSE	CHT	Wed, Apr 14, 2010	19.74	19.74	19.59	19.67
42	NYSE	CHT	Tue, Apr 13, 2010	19.45	19.59	19.38	19.59
41	NYSE	CHT	Mon, Apr 12, 2010	19.64	19.65	19.45	19.48
40	NYSE	CHT	Fri, Apr 9, 2010	19.61	19.71	19.56	19.68
39	NYSE	CHT	Thu, Apr 8, 2010	19.60	19.71	19.50	19.70
38	NYSE	CHT	Wed, Apr 7, 2010	19.60	19.77	19.56	19.70
37	NYSE	CHT	Tue, Apr 6, 2010	19.47	19.69	19.47	19.60
36	NYSE	CHT	Mon, Apr 5, 2010	19.56	19.65	19.54	19.59
35	NYSE	CHT	Thu, Apr 1, 2010	19.57	19.70	19.43	19.70
34	NYSE	CHT	Wed, Mar 31, 2010	19.44	19.52	19.36	19.43
33	NYSE	CHT	Tue, Mar 30, 2010	19.52	19.59	19.30	19.35
32	NYSE	CHT	Mon, Mar 29, 2010	19.10	19.41	19.09	19.41
31	NYSE	CHT	Fri, Mar 26, 2010	19.01	19.05	18.94	19.02
30	NYSE	CHT	Thu, Mar 25, 2010	19.04	19.25	18.92	19.00
29	NYSE	CHT	Wed, Mar 24, 2010	19.26	19.30	19.04	19.05
28	NYSE	CHT	Tue, Mar 23, 2010	19.18	19.39	19.13	19.27
27	NYSE	CHT	Mon, Mar 22, 2010	19.11	19.28	19.04	19.18
26	NYSE	CHT	Fri, Mar 19, 2010	19.31	19.32	19.16	19.19
25	NYSE	CHT	Thu, Mar 18, 2010	19.42	19.42	19.16	19.20
24	NYSE	CHT	Wed, Mar 17, 2010	19.27	19.44	19.18	19.35
23	NYSE	CHT	Tue, Mar 16, 2010	19.19	19.23	19.09	19.22
22	NYSE	CHT	Mon, Mar 15, 2010	19.26	19.26	19.04	19.12
21	NYSE	CHT	Fri, Mar 12, 2010	19.24	19.26	19.14	19.22
20	NYSE	CHT	Thu, Mar 11, 2010	18.90	19.21	18.90	19.21
19	NYSE	CHT	Wed, Mar 10, 2010	18.83	19.01	18.83	19.01
18	NYSE	CHT	Tue, Mar 9, 2010	18.86	18.89	18.76	18.86
17	NYSE	CHT	Mon, Mar 8, 2010	18.89	18.92	18.82	18.88
16	NYSE	CHT	Fri, Mar 5, 2010	18.84	18.96	18.80	18.89
15	NYSE	CHT	Thu, Mar 4, 2010	18.94	18.96	18.77	18.89
14	NYSE	CHT	Wed, Mar 3, 2010	18.99	19.05	18.82	18.94
13	NYSE	CHT	Tue, Mar 2, 2010	19.08	19.10	18.94	19.03
12	NYSE	CHT	Mon, Mar 1, 2010	19.09	19.30	19.05	19.10
11	NYSE	CHT	Fri, Feb 26, 2010	18.51	18.69	18.43	18.68
10	NYSE	CHT	Thu, Feb 25, 2010	18.22	18.48	18.07	18.38
9	NYSE	CHT	Wed, Feb 24, 2010	18.42	18.52	18.30	18.35
8	NYSE	CHT	Tue, Feb 23, 2010	18.55	18.71	18.38	18.42
7	NYSE	CHT	Mon, Feb 22, 2010	18.64	18.80	18.56	18.60
6	NYSE	CHT	Fri, Feb 19, 2010	18.80	18.91	18.71	18.76
5	NYSE	CHT	Thu, Feb 18, 2010	18.69	18.90	18.63	18.81
4	NYSE	CHT	Wed, Feb 17, 2010	18.83	18.84	18.62	18.72
3	NYSE	CHT	Tue, Feb 16, 2010	18.62	18.81	18.62	18.81
2	NYSE	CHT	Fri, Feb 12, 2010	18.47	18.64	18.37	18.54
1	NYSE	CHT	Thu, Feb 11, 2010	18.46	18.60	18.34	18.56
#	Exchange	Symbol	Date	Open	High	Low	Close

Chunghwa Telecom Co., Ltd. NYSE:CHT 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