Canadian Imperial Bank of Commerce Common Stock NYSE:CM Historical Prices

Below are the 4363 trading days of historical prices for CM.

#	Exchange	Symbol	Date	Open	High	Low	Close
4363	NYSE	CM	Fri, Mar 1, 2024	47.83	48.71	47.76	48.51
4362	NYSE	CM	Thu, Feb 29, 2024	47.25	47.72	46.58	47.32
4361	NYSE	CM	Wed, Feb 28, 2024	46.34	46.45	46.11	46.29
4360	NYSE	CM	Tue, Feb 27, 2024	46.61	46.75	46.24	46.47
4359	NYSE	CM	Mon, Feb 26, 2024	46.76	47.11	46.31	46.51
4358	NYSE	CM	Fri, Feb 23, 2024	46.86	47.10	46.63	46.95
4357	NYSE	CM	Thu, Feb 22, 2024	46.60	46.94	46.49	46.77
4356	NYSE	CM	Wed, Feb 21, 2024	46.17	46.42	46.02	46.32
4355	NYSE	CM	Tue, Feb 20, 2024	45.98	46.65	45.84	46.44
4354	NYSE	CM	Fri, Feb 16, 2024	45.60	45.99	45.49	45.88
4353	NYSE	CM	Thu, Feb 15, 2024	45.13	45.89	45.13	45.71
4352	NYSE	CM	Wed, Feb 14, 2024	44.70	45.02	44.66	44.92
4351	NYSE	CM	Tue, Feb 13, 2024	44.91	44.91	43.86	44.29
4350	NYSE	CM	Mon, Feb 12, 2024	45.10	45.66	45.04	45.56
4349	NYSE	CM	Fri, Feb 9, 2024	44.79	45.14	44.57	45.10
4348	NYSE	CM	Thu, Feb 8, 2024	44.54	44.70	44.20	44.66
4347	NYSE	CM	Wed, Feb 7, 2024	44.82	44.99	44.55	44.77
4346	NYSE	CM	Tue, Feb 6, 2024	44.83	45.09	44.62	44.86
4345	NYSE	CM	Mon, Feb 5, 2024	45.09	45.13	44.53	44.86
4344	NYSE	CM	Fri, Feb 2, 2024	45.39	45.53	45.04	45.40
4343	NYSE	CM	Thu, Feb 1, 2024	45.16	45.66	44.75	45.60
4342	NYSE	CM	Wed, Jan 31, 2024	45.73	46.08	45.13	45.18
4341	NYSE	CM	Tue, Jan 30, 2024	46.26	46.31	45.79	45.95
4340	NYSE	CM	Mon, Jan 29, 2024	45.68	46.27	45.44	46.25
4339	NYSE	CM	Fri, Jan 26, 2024	45.85	46.05	45.63	45.77
4338	NYSE	CM	Thu, Jan 25, 2024	45.71	45.94	45.40	45.92
4337	NYSE	CM	Wed, Jan 24, 2024	45.63	45.85	45.29	45.45
4336	NYSE	CM	Tue, Jan 23, 2024	45.65	45.73	44.97	45.24
4335	NYSE	CM	Mon, Jan 22, 2024	46.10	46.15	45.23	45.50
4334	NYSE	CM	Fri, Jan 19, 2024	45.36	46.02	45.20	45.92
4333	NYSE	CM	Thu, Jan 18, 2024	45.90	45.95	45.07	45.20
4332	NYSE	CM	Wed, Jan 17, 2024	45.38	45.85	45.19	45.66
4331	NYSE	CM	Tue, Jan 16, 2024	45.53	45.99	45.23	45.94
4330	NYSE	CM	Fri, Jan 12, 2024	46.63	46.90	45.93	46.02
4329	NYSE	CM	Thu, Jan 11, 2024	46.97	47.09	45.95	46.31
4328	NYSE	CM	Wed, Jan 10, 2024	47.56	47.71	47.04	47.16
4327	NYSE	CM	Tue, Jan 9, 2024	47.60	47.74	47.25	47.56
4326	NYSE	CM	Mon, Jan 8, 2024	47.67	47.99	47.59	47.97
4325	NYSE	CM	Fri, Jan 5, 2024	47.50	48.11	47.29	47.68
4324	NYSE	CM	Thu, Jan 4, 2024	47.28	47.77	47.16	47.44
4323	NYSE	CM	Wed, Jan 3, 2024	47.36	47.60	47.16	47.26
4322	NYSE	CM	Tue, Jan 2, 2024	47.63	48.06	47.53	47.84
4321	NYSE	CM	Fri, Dec 29, 2023	47.83	48.36	47.81	48.14
4320	NYSE	CM	Thu, Dec 28, 2023	48.16	48.45	47.79	48.01
4319	NYSE	CM	Wed, Dec 27, 2023	48.13	48.43	48.01	48.20
4318	NYSE	CM	Tue, Dec 26, 2023	48.53	48.92	48.34	48.13
4317	NYSE	CM	Fri, Dec 22, 2023	47.84	48.59	47.84	48.39
4316	NYSE	CM	Thu, Dec 21, 2023	47.17	47.84	47.11	47.69
4315	NYSE	CM	Wed, Dec 20, 2023	46.75	47.48	46.68	46.75
4314	NYSE	CM	Tue, Dec 19, 2023	45.85	46.65	45.77	46.59
4313	NYSE	CM	Mon, Dec 18, 2023	45.52	45.83	45.37	45.48
4312	NYSE	CM	Fri, Dec 15, 2023	45.64	45.93	45.39	45.49
4311	NYSE	CM	Thu, Dec 14, 2023	45.00	45.75	45.00	45.45
4310	NYSE	CM	Wed, Dec 13, 2023	43.17	44.55	42.97	44.49
4309	NYSE	CM	Tue, Dec 12, 2023	42.76	43.14	42.59	43.12
4308	NYSE	CM	Mon, Dec 11, 2023	43.01	43.10	42.72	42.89
4307	NYSE	CM	Fri, Dec 8, 2023	42.60	43.21	42.60	43.02
4306	NYSE	CM	Thu, Dec 7, 2023	42.54	42.73	42.28	42.65
4305	NYSE	CM	Wed, Dec 6, 2023	42.62	42.81	42.31	42.46
4304	NYSE	CM	Tue, Dec 5, 2023	41.80	42.32	41.77	42.30
4303	NYSE	CM	Mon, Dec 4, 2023	41.48	42.14	41.44	42.05
4302	NYSE	CM	Fri, Dec 1, 2023	41.27	42.05	41.09	41.90
4301	NYSE	CM	Thu, Nov 30, 2023	39.90	41.41	39.90	41.30
4300	NYSE	CM	Wed, Nov 29, 2023	38.73	39.39	38.62	39.26
4299	NYSE	CM	Tue, Nov 28, 2023	38.43	38.81	37.97	38.61
4298	NYSE	CM	Mon, Nov 27, 2023	39.05	39.36	38.71	38.83
4297	NYSE	CM	Fri, Nov 24, 2023	39.32	39.55	39.20	39.43
4296	NYSE	CM	Wed, Nov 22, 2023	38.85	39.31	38.70	39.20
4295	NYSE	CM	Tue, Nov 21, 2023	39.38	39.74	38.91	38.97
4294	NYSE	CM	Mon, Nov 20, 2023	39.54	39.62	39.24	39.56
4293	NYSE	CM	Fri, Nov 17, 2023	39.37	39.55	39.22	39.53
4292	NYSE	CM	Thu, Nov 16, 2023	38.90	39.10	38.83	38.95
4291	NYSE	CM	Wed, Nov 15, 2023	39.05	39.37	38.78	39.10
4290	NYSE	CM	Tue, Nov 14, 2023	38.53	39.06	38.52	38.92
4289	NYSE	CM	Mon, Nov 13, 2023	37.60	37.98	37.46	37.78
4288	NYSE	CM	Fri, Nov 10, 2023	37.66	37.79	37.29	37.68
4287	NYSE	CM	Thu, Nov 9, 2023	37.76	37.99	37.47	37.52
4286	NYSE	CM	Wed, Nov 8, 2023	37.49	37.68	37.25	37.44
4285	NYSE	CM	Tue, Nov 7, 2023	37.63	37.78	37.39	37.56
4284	NYSE	CM	Mon, Nov 6, 2023	38.06	38.23	37.70	37.90
4283	NYSE	CM	Fri, Nov 3, 2023	37.99	38.22	37.76	37.91
4282	NYSE	CM	Thu, Nov 2, 2023	36.04	37.43	35.96	37.38
4281	NYSE	CM	Wed, Nov 1, 2023	35.35	35.55	35.09	35.50
4280	NYSE	CM	Tue, Oct 31, 2023	35.31	35.33	34.85	35.27
4279	NYSE	CM	Mon, Oct 30, 2023	35.19	35.46	34.96	35.32
4278	NYSE	CM	Fri, Oct 27, 2023	35.02	35.20	34.45	34.73
4277	NYSE	CM	Thu, Oct 26, 2023	34.92	35.28	34.74	35.02
4276	NYSE	CM	Wed, Oct 25, 2023	34.80	34.96	34.35	34.94
4275	NYSE	CM	Tue, Oct 24, 2023	35.49	35.56	34.83	35.12
4274	NYSE	CM	Mon, Oct 23, 2023	35.38	35.89	35.19	35.62
4273	NYSE	CM	Fri, Oct 20, 2023	36.55	36.71	35.45	35.48
4272	NYSE	CM	Thu, Oct 19, 2023	37.03	37.32	36.68	36.68
4271	NYSE	CM	Wed, Oct 18, 2023	37.93	38.06	37.08	37.13
4270	NYSE	CM	Tue, Oct 17, 2023	37.72	38.43	37.72	38.23
4269	NYSE	CM	Mon, Oct 16, 2023	37.74	38.14	37.48	38.11
4268	NYSE	CM	Fri, Oct 13, 2023	37.86	38.05	37.26	37.36
4267	NYSE	CM	Thu, Oct 12, 2023	38.22	38.22	37.36	37.64
4266	NYSE	CM	Wed, Oct 11, 2023	38.10	38.34	37.74	38.17
4265	NYSE	CM	Tue, Oct 10, 2023	37.60	38.16	37.57	38.07
4264	NYSE	CM	Mon, Oct 9, 2023	37.08	37.50	36.99	37.43
4263	NYSE	CM	Fri, Oct 6, 2023	37.16	37.49	36.51	37.37
4262	NYSE	CM	Thu, Oct 5, 2023	37.00	37.38	36.81	37.30
4261	NYSE	CM	Wed, Oct 4, 2023	36.77	37.10	36.31	37.06
4260	NYSE	CM	Tue, Oct 3, 2023	37.42	37.51	36.63	36.71
4259	NYSE	CM	Mon, Oct 2, 2023	38.40	38.59	37.55	37.64
4258	NYSE	CM	Fri, Sep 29, 2023	39.45	39.45	38.57	38.61
4257	NYSE	CM	Thu, Sep 28, 2023	38.53	39.20	38.53	39.08
4256	NYSE	CM	Wed, Sep 27, 2023	39.29	39.30	38.24	38.49
4255	NYSE	CM	Tue, Sep 26, 2023	39.85	40.21	39.80	39.16
4254	NYSE	CM	Mon, Sep 25, 2023	40.00	40.34	39.86	40.16
4253	NYSE	CM	Fri, Sep 22, 2023	40.56	40.67	40.07	40.08
4252	NYSE	CM	Thu, Sep 21, 2023	40.59	40.79	40.38	40.38
4251	NYSE	CM	Wed, Sep 20, 2023	41.11	41.39	40.91	40.96
4250	NYSE	CM	Tue, Sep 19, 2023	41.08	41.15	40.81	40.91
4249	NYSE	CM	Mon, Sep 18, 2023	41.12	41.17	40.61	40.93
4248	NYSE	CM	Fri, Sep 15, 2023	40.62	41.05	40.57	40.99
4247	NYSE	CM	Thu, Sep 14, 2023	40.68	40.76	40.43	40.72
4246	NYSE	CM	Wed, Sep 13, 2023	40.07	40.53	40.04	40.27
4245	NYSE	CM	Tue, Sep 12, 2023	39.77	40.09	39.65	39.91
4244	NYSE	CM	Mon, Sep 11, 2023	39.23	39.73	39.05	39.67
4243	NYSE	CM	Fri, Sep 8, 2023	39.05	39.25	38.88	38.97
4242	NYSE	CM	Thu, Sep 7, 2023	39.43	39.61	39.08	39.10
4241	NYSE	CM	Wed, Sep 6, 2023	39.50	39.71	39.15	39.43
4240	NYSE	CM	Tue, Sep 5, 2023	39.78	39.98	39.59	39.70
4239	NYSE	CM	Fri, Sep 1, 2023	39.85	39.92	39.63	39.82
4238	NYSE	CM	Thu, Aug 31, 2023	39.86	40.05	39.31	39.61
4237	NYSE	CM	Wed, Aug 30, 2023	41.01	41.27	40.82	40.88
4236	NYSE	CM	Tue, Aug 29, 2023	40.04	40.84	39.97	40.76
4235	NYSE	CM	Mon, Aug 28, 2023	39.84	40.19	39.77	40.11
4234	NYSE	CM	Fri, Aug 25, 2023	39.83	40.07	39.17	39.68
4233	NYSE	CM	Thu, Aug 24, 2023	39.60	39.98	39.48	39.72
4232	NYSE	CM	Wed, Aug 23, 2023	39.33	39.68	39.12	39.59
4231	NYSE	CM	Tue, Aug 22, 2023	39.43	39.61	39.11	39.23
4230	NYSE	CM	Mon, Aug 21, 2023	39.80	40.02	39.27	39.44
4229	NYSE	CM	Fri, Aug 18, 2023	39.55	39.83	39.41	39.69
4228	NYSE	CM	Thu, Aug 17, 2023	40.36	40.48	39.77	39.77
4227	NYSE	CM	Wed, Aug 16, 2023	40.00	40.20	39.86	40.06
4226	NYSE	CM	Tue, Aug 15, 2023	40.98	41.08	39.92	40.13
4225	NYSE	CM	Mon, Aug 14, 2023	41.44	41.55	41.13	41.34
4224	NYSE	CM	Fri, Aug 11, 2023	41.46	41.87	41.43	41.67
4223	NYSE	CM	Thu, Aug 10, 2023	41.88	42.11	41.50	41.68
4222	NYSE	CM	Wed, Aug 9, 2023	41.94	42.05	41.48	41.58
4221	NYSE	CM	Tue, Aug 8, 2023	42.00	42.19	41.68	42.05
4220	NYSE	CM	Mon, Aug 7, 2023	42.55	42.96	42.55	42.80
4219	NYSE	CM	Fri, Aug 4, 2023	42.30	43.02	42.23	42.55
4218	NYSE	CM	Thu, Aug 3, 2023	42.30	42.43	41.97	42.32
4217	NYSE	CM	Wed, Aug 2, 2023	42.68	42.68	42.07	42.56
4216	NYSE	CM	Tue, Aug 1, 2023	43.76	43.76	42.90	43.10
4215	NYSE	CM	Mon, Jul 31, 2023	44.00	44.33	43.86	44.07
4214	NYSE	CM	Fri, Jul 28, 2023	43.79	43.99	43.53	43.76
4213	NYSE	CM	Thu, Jul 27, 2023	43.80	44.20	43.34	43.47
4212	NYSE	CM	Wed, Jul 26, 2023	43.52	43.86	43.30	43.64
4211	NYSE	CM	Tue, Jul 25, 2023	44.13	44.13	43.46	43.59
4210	NYSE	CM	Mon, Jul 24, 2023	43.82	44.40	43.73	44.09
4209	NYSE	CM	Fri, Jul 21, 2023	43.97	43.99	43.65	43.81
4208	NYSE	CM	Thu, Jul 20, 2023	44.09	44.26	43.72	43.97
4207	NYSE	CM	Wed, Jul 19, 2023	44.00	44.15	43.77	43.96
4206	NYSE	CM	Tue, Jul 18, 2023	43.23	43.89	43.23	43.87
4205	NYSE	CM	Mon, Jul 17, 2023	42.85	43.32	42.75	43.25
4204	NYSE	CM	Fri, Jul 14, 2023	43.48	43.59	42.78	42.84
4203	NYSE	CM	Thu, Jul 13, 2023	42.48	43.35	42.44	43.31
4202	NYSE	CM	Wed, Jul 12, 2023	42.31	42.47	42.11	42.27
4201	NYSE	CM	Tue, Jul 11, 2023	41.99	42.13	41.79	42.03
4200	NYSE	CM	Mon, Jul 10, 2023	41.97	42.25	41.80	41.89
4199	NYSE	CM	Fri, Jul 7, 2023	41.89	42.64	41.83	42.02
4198	NYSE	CM	Thu, Jul 6, 2023	42.06	42.11	41.58	41.84
4197	NYSE	CM	Wed, Jul 5, 2023	42.64	42.69	42.28	42.48
4196	NYSE	CM	Mon, Jul 3, 2023	42.66	43.26	42.66	42.98
4195	NYSE	CM	Fri, Jun 30, 2023	42.77	42.85	42.58	42.68
4194	NYSE	CM	Thu, Jun 29, 2023	42.40	42.68	42.29	42.50
4193	NYSE	CM	Wed, Jun 28, 2023	42.11	42.38	41.83	42.27
4192	NYSE	CM	Tue, Jun 27, 2023	42.13	42.44	42.04	42.36
4191	NYSE	CM	Mon, Jun 26, 2023	41.99	42.98	41.97	42.16
4190	NYSE	CM	Fri, Jun 23, 2023	42.09	42.21	41.80	41.87
4189	NYSE	CM	Thu, Jun 22, 2023	42.79	42.88	42.37	42.45
4188	NYSE	CM	Wed, Jun 21, 2023	43.16	43.33	42.88	42.98
4187	NYSE	CM	Tue, Jun 20, 2023	43.83	44.08	43.12	43.16
4186	NYSE	CM	Fri, Jun 16, 2023	44.01	44.44	43.87	44.15
4185	NYSE	CM	Thu, Jun 15, 2023	43.36	43.94	43.19	43.89
4184	NYSE	CM	Wed, Jun 14, 2023	43.25	43.50	42.91	43.24
4183	NYSE	CM	Tue, Jun 13, 2023	42.93	43.14	42.75	43.02
4182	NYSE	CM	Mon, Jun 12, 2023	42.63	42.86	42.38	42.66
4181	NYSE	CM	Fri, Jun 9, 2023	43.07	43.15	42.65	42.77
4180	NYSE	CM	Thu, Jun 8, 2023	42.90	43.10	42.65	42.94
4179	NYSE	CM	Wed, Jun 7, 2023	42.80	43.20	42.71	42.92
4178	NYSE	CM	Tue, Jun 6, 2023	42.03	42.83	41.94	42.83
4177	NYSE	CM	Mon, Jun 5, 2023	42.72	42.57	41.85	42.73
4176	NYSE	CM	Fri, Jun 2, 2023	41.61	42.80	41.61	42.73
4175	NYSE	CM	Thu, Jun 1, 2023	41.23	41.69	40.77	41.20
4174	NYSE	CM	Wed, May 31, 2023	41.63	41.80	41.14	41.21
4173	NYSE	CM	Tue, May 30, 2023	42.48	42.49	41.86	41.96
4172	NYSE	CM	Fri, May 26, 2023	41.72	42.30	41.63	42.28
4171	NYSE	CM	Thu, May 25, 2023	41.19	41.93	41.14	41.66
4170	NYSE	CM	Wed, May 24, 2023	41.12	41.16	40.84	40.94
4169	NYSE	CM	Tue, May 23, 2023	41.68	42.15	41.53	41.60
4168	NYSE	CM	Mon, May 22, 2023	41.73	41.98	41.47	41.91
4167	NYSE	CM	Fri, May 19, 2023	42.17	42.20	41.37	41.57
4166	NYSE	CM	Thu, May 18, 2023	42.06	42.06	41.60	41.95
4165	NYSE	CM	Wed, May 17, 2023	41.96	42.22	41.61	42.22
4164	NYSE	CM	Tue, May 16, 2023	42.40	42.52	41.49	41.60
4163	NYSE	CM	Mon, May 15, 2023	41.66	42.40	41.66	42.40
4162	NYSE	CM	Fri, May 12, 2023	41.78	41.99	41.39	41.65
4161	NYSE	CM	Thu, May 11, 2023	41.15	41.71	40.97	41.66
4160	NYSE	CM	Wed, May 10, 2023	41.75	41.76	41.17	41.59
4159	NYSE	CM	Tue, May 9, 2023	41.08	41.33	40.80	41.23
4158	NYSE	CM	Mon, May 8, 2023	41.97	42.05	41.48	41.61
4157	NYSE	CM	Fri, May 5, 2023	40.72	41.59	40.63	41.50
4156	NYSE	CM	Thu, May 4, 2023	40.18	40.46	39.63	39.89
4155	NYSE	CM	Wed, May 3, 2023	40.46	41.03	40.35	40.50
4154	NYSE	CM	Tue, May 2, 2023	41.58	41.58	39.95	40.45
4153	NYSE	CM	Mon, May 1, 2023	41.96	42.28	41.71	41.77
4152	NYSE	CM	Fri, Apr 28, 2023	41.41	41.96	41.25	41.95
4151	NYSE	CM	Thu, Apr 27, 2023	41.37	41.73	41.32	41.70
4150	NYSE	CM	Wed, Apr 26, 2023	40.73	41.46	40.66	41.05
4149	NYSE	CM	Tue, Apr 25, 2023	41.93	42.04	40.71	40.72
4148	NYSE	CM	Mon, Apr 24, 2023	42.53	42.58	42.19	42.38
4147	NYSE	CM	Fri, Apr 21, 2023	43.00	43.09	42.33	42.66
4146	NYSE	CM	Thu, Apr 20, 2023	43.13	43.49	43.03	43.17
4145	NYSE	CM	Wed, Apr 19, 2023	43.31	43.48	43.10	43.48
4144	NYSE	CM	Tue, Apr 18, 2023	43.43	43.64	43.36	43.40
4143	NYSE	CM	Mon, Apr 17, 2023	43.19	43.31	42.72	43.30
4142	NYSE	CM	Fri, Apr 14, 2023	43.65	43.94	43.27	43.37
4141	NYSE	CM	Thu, Apr 13, 2023	43.12	43.34	42.99	43.27
4140	NYSE	CM	Wed, Apr 12, 2023	43.06	43.35	42.82	42.93
4139	NYSE	CM	Tue, Apr 11, 2023	42.65	42.98	42.54	42.84
4138	NYSE	CM	Mon, Apr 10, 2023	42.01	42.44	41.95	42.42
4137	NYSE	CM	Thu, Apr 6, 2023	42.19	42.36	41.82	42.30
4136	NYSE	CM	Wed, Apr 5, 2023	42.29	42.50	42.08	42.24
4135	NYSE	CM	Tue, Apr 4, 2023	43.30	43.39	42.37	42.48
4134	NYSE	CM	Mon, Apr 3, 2023	42.67	43.06	42.62	43.01
4133	NYSE	CM	Fri, Mar 31, 2023	42.23	42.52	42.16	42.42
4132	NYSE	CM	Thu, Mar 30, 2023	42.06	42.31	41.89	42.02
4131	NYSE	CM	Wed, Mar 29, 2023	41.55	41.94	41.55	41.78
4130	NYSE	CM	Tue, Mar 28, 2023	41.28	41.44	40.89	41.23
4129	NYSE	CM	Mon, Mar 27, 2023	41.50	41.51	40.91	41.20
4128	NYSE	CM	Fri, Mar 24, 2023	40.92	41.34	40.53	40.70
4127	NYSE	CM	Thu, Mar 23, 2023	42.14	42.43	41.24	41.39
4126	NYSE	CM	Wed, Mar 22, 2023	42.14	42.73	41.79	41.81
4125	NYSE	CM	Tue, Mar 21, 2023	42.47	42.52	41.96	42.06
4124	NYSE	CM	Mon, Mar 20, 2023	41.97	42.30	41.29	41.59
4123	NYSE	CM	Fri, Mar 17, 2023	41.55	41.81	41.27	41.52
4122	NYSE	CM	Thu, Mar 16, 2023	40.69	42.13	40.50	41.74
4121	NYSE	CM	Wed, Mar 15, 2023	40.87	41.13	40.39	41.12
4120	NYSE	CM	Tue, Mar 14, 2023	42.60	42.65	41.51	41.99
4119	NYSE	CM	Mon, Mar 13, 2023	40.92	41.82	39.97	41.38
4118	NYSE	CM	Fri, Mar 10, 2023	42.21	42.66	41.55	41.73
4117	NYSE	CM	Thu, Mar 9, 2023	44.31	44.43	42.36	42.54
4116	NYSE	CM	Wed, Mar 8, 2023	44.91	44.92	44.21	44.48
4115	NYSE	CM	Tue, Mar 7, 2023	46.18	46.22	44.81	44.91
4114	NYSE	CM	Mon, Mar 6, 2023	46.39	46.72	46.15	46.30
4113	NYSE	CM	Fri, Mar 3, 2023	45.66	46.43	45.64	46.39
4112	NYSE	CM	Thu, Mar 2, 2023	45.69	45.69	45.12	45.63
4111	NYSE	CM	Wed, Mar 1, 2023	45.68	45.98	45.14	45.91
4110	NYSE	CM	Tue, Feb 28, 2023	46.19	46.20	45.67	45.73
4109	NYSE	CM	Mon, Feb 27, 2023	46.49	46.83	46.11	46.22
4108	NYSE	CM	Fri, Feb 24, 2023	44.78	46.35	44.56	46.20
4107	NYSE	CM	Thu, Feb 23, 2023	45.56	45.59	45.03	45.23
4106	NYSE	CM	Wed, Feb 22, 2023	45.37	45.37	44.85	45.19
4105	NYSE	CM	Tue, Feb 21, 2023	46.06	46.07	45.24	45.39
4104	NYSE	CM	Fri, Feb 17, 2023	46.13	46.54	45.90	46.38
4103	NYSE	CM	Thu, Feb 16, 2023	46.24	46.60	46.02	46.24
4102	NYSE	CM	Wed, Feb 15, 2023	46.45	46.65	46.26	46.64
4101	NYSE	CM	Tue, Feb 14, 2023	46.62	46.93	46.17	46.82
4100	NYSE	CM	Mon, Feb 13, 2023	46.07	46.68	45.88	46.63
4099	NYSE	CM	Fri, Feb 10, 2023	45.93	46.25	45.70	46.21
4098	NYSE	CM	Thu, Feb 9, 2023	46.49	46.63	45.57	45.71
4097	NYSE	CM	Wed, Feb 8, 2023	46.11	46.63	45.96	46.07
4096	NYSE	CM	Tue, Feb 7, 2023	45.62	46.58	45.45	46.38
4095	NYSE	CM	Mon, Feb 6, 2023	45.87	46.01	45.47	45.70
4094	NYSE	CM	Fri, Feb 3, 2023	45.95	46.40	45.85	46.09
4093	NYSE	CM	Thu, Feb 2, 2023	46.10	46.39	45.83	46.18
4092	NYSE	CM	Wed, Feb 1, 2023	45.60	46.20	45.38	45.97
4091	NYSE	CM	Tue, Jan 31, 2023	44.55	45.68	44.55	45.62
4090	NYSE	CM	Mon, Jan 30, 2023	44.46	44.72	44.41	44.56
4089	NYSE	CM	Fri, Jan 27, 2023	44.07	44.71	44.07	44.63
4088	NYSE	CM	Thu, Jan 26, 2023	43.91	44.16	43.71	44.11
4087	NYSE	CM	Wed, Jan 25, 2023	43.52	43.87	43.26	43.62
4086	NYSE	CM	Tue, Jan 24, 2023	43.90	44.00	43.54	43.64
4085	NYSE	CM	Mon, Jan 23, 2023	43.65	43.98	43.21	43.88
4084	NYSE	CM	Fri, Jan 20, 2023	43.26	43.54	42.82	43.54
4083	NYSE	CM	Thu, Jan 19, 2023	43.09	43.35	42.73	43.03
4082	NYSE	CM	Wed, Jan 18, 2023	44.07	44.39	43.16	43.25
4081	NYSE	CM	Tue, Jan 17, 2023	43.67	44.05	43.62	43.96
4080	NYSE	CM	Fri, Jan 13, 2023	42.90	43.73	42.75	43.67
4079	NYSE	CM	Thu, Jan 12, 2023	42.99	43.47	42.75	43.30
4078	NYSE	CM	Wed, Jan 11, 2023	42.59	42.88	42.38	42.64
4077	NYSE	CM	Tue, Jan 10, 2023	42.49	42.59	42.27	42.39
4076	NYSE	CM	Mon, Jan 9, 2023	42.22	42.68	42.14	42.43
4075	NYSE	CM	Fri, Jan 6, 2023	41.30	42.12	41.16	42.07
4074	NYSE	CM	Thu, Jan 5, 2023	41.30	41.34	40.67	41.12
4073	NYSE	CM	Wed, Jan 4, 2023	40.95	41.68	40.86	41.52
4072	NYSE	CM	Tue, Jan 3, 2023	40.56	40.80	40.22	40.52
4071	NYSE	CM	Fri, Dec 30, 2022	40.44	40.68	40.22	40.45
4070	NYSE	CM	Thu, Dec 29, 2022	39.72	40.65	39.72	40.58
4069	NYSE	CM	Wed, Dec 28, 2022	40.42	40.56	39.40	39.50
4068	NYSE	CM	Tue, Dec 27, 2022	40.17	40.46	40.04	40.36
4067	NYSE	CM	Fri, Dec 23, 2022	40.66	40.99	40.50	40.36
4066	NYSE	CM	Thu, Dec 22, 2022	40.87	40.87	39.88	40.55
4065	NYSE	CM	Wed, Dec 21, 2022	41.00	41.20	40.90	41.05
4064	NYSE	CM	Tue, Dec 20, 2022	40.05	40.76	39.93	40.57
4063	NYSE	CM	Mon, Dec 19, 2022	40.60	40.97	39.60	39.81
4062	NYSE	CM	Fri, Dec 16, 2022	40.41	40.84	40.19	40.50
4061	NYSE	CM	Thu, Dec 15, 2022	41.06	41.22	40.52	40.73
4060	NYSE	CM	Wed, Dec 14, 2022	41.66	42.07	41.32	41.39
4059	NYSE	CM	Tue, Dec 13, 2022	43.02	43.13	41.39	41.64
4058	NYSE	CM	Mon, Dec 12, 2022	42.57	42.66	41.69	42.30
4057	NYSE	CM	Fri, Dec 9, 2022	42.46	43.04	42.44	42.89
4056	NYSE	CM	Thu, Dec 8, 2022	43.41	43.58	42.62	42.85
4055	NYSE	CM	Wed, Dec 7, 2022	42.82	43.46	42.82	43.20
4054	NYSE	CM	Tue, Dec 6, 2022	43.20	43.45	42.66	43.12
4053	NYSE	CM	Mon, Dec 5, 2022	44.00	44.32	42.96	43.28
4052	NYSE	CM	Fri, Dec 2, 2022	43.92	44.49	43.62	44.13
4051	NYSE	CM	Thu, Dec 1, 2022	47.38	47.38	44.23	44.53
4050	NYSE	CM	Wed, Nov 30, 2022	47.34	48.27	46.88	48.17
4049	NYSE	CM	Tue, Nov 29, 2022	47.69	47.69	46.80	47.25
4048	NYSE	CM	Mon, Nov 28, 2022	48.34	48.41	47.54	47.65
4047	NYSE	CM	Fri, Nov 25, 2022	48.42	48.80	48.34	48.71
4046	NYSE	CM	Wed, Nov 23, 2022	47.99	48.48	47.86	48.48
4045	NYSE	CM	Tue, Nov 22, 2022	47.80	48.22	47.72	48.07
4044	NYSE	CM	Mon, Nov 21, 2022	47.32	47.60	47.17	47.57
4043	NYSE	CM	Fri, Nov 18, 2022	47.61	47.93	47.40	47.47
4042	NYSE	CM	Thu, Nov 17, 2022	46.83	47.34	46.81	47.32
4041	NYSE	CM	Wed, Nov 16, 2022	47.49	47.67	47.16	47.47
4040	NYSE	CM	Tue, Nov 15, 2022	48.62	48.67	47.25	47.54
4039	NYSE	CM	Mon, Nov 14, 2022	48.72	48.82	48.24	48.24
4038	NYSE	CM	Fri, Nov 11, 2022	48.50	48.85	48.06	48.83
4037	NYSE	CM	Thu, Nov 10, 2022	47.00	48.01	46.93	48.01
4036	NYSE	CM	Wed, Nov 9, 2022	46.27	46.45	45.50	45.58
4035	NYSE	CM	Tue, Nov 8, 2022	46.30	46.88	46.19	46.47
4034	NYSE	CM	Mon, Nov 7, 2022	46.57	46.70	45.87	46.27
4033	NYSE	CM	Fri, Nov 4, 2022	45.29	46.45	45.29	46.32
4032	NYSE	CM	Thu, Nov 3, 2022	44.28	44.72	43.93	44.38
4031	NYSE	CM	Wed, Nov 2, 2022	45.26	46.00	44.76	44.82
4030	NYSE	CM	Tue, Nov 1, 2022	46.00	46.17	45.08	45.37
4029	NYSE	CM	Mon, Oct 31, 2022	45.05	45.60	45.02	45.41
4028	NYSE	CM	Fri, Oct 28, 2022	45.01	45.36	44.71	45.29
4027	NYSE	CM	Thu, Oct 27, 2022	44.99	45.38	44.72	44.97
4026	NYSE	CM	Wed, Oct 26, 2022	44.20	45.35	44.14	44.80
4025	NYSE	CM	Tue, Oct 25, 2022	43.39	44.31	43.36	44.15
4024	NYSE	CM	Mon, Oct 24, 2022	43.67	43.67	43.06	43.49
4023	NYSE	CM	Fri, Oct 21, 2022	42.40	43.66	42.20	43.58
4022	NYSE	CM	Thu, Oct 20, 2022	43.12	43.50	42.25	42.43
4021	NYSE	CM	Wed, Oct 19, 2022	43.25	43.43	42.55	42.95
4020	NYSE	CM	Tue, Oct 18, 2022	44.08	44.20	43.24	43.55
4019	NYSE	CM	Mon, Oct 17, 2022	42.51	43.43	42.51	43.22
4018	NYSE	CM	Fri, Oct 14, 2022	42.37	42.53	41.47	41.69
4017	NYSE	CM	Thu, Oct 13, 2022	40.25	42.41	39.72	42.13
4016	NYSE	CM	Wed, Oct 12, 2022	40.53	41.19	40.32	40.93
4015	NYSE	CM	Tue, Oct 11, 2022	42.00	42.10	40.48	40.60
4014	NYSE	CM	Mon, Oct 10, 2022	42.72	42.83	42.21	42.25
4013	NYSE	CM	Fri, Oct 7, 2022	43.11	43.40	42.32	42.56
4012	NYSE	CM	Thu, Oct 6, 2022	44.70	44.87	43.09	43.42
4011	NYSE	CM	Wed, Oct 5, 2022	45.28	45.55	44.70	45.14
4010	NYSE	CM	Tue, Oct 4, 2022	45.52	46.60	45.46	46.10
4009	NYSE	CM	Mon, Oct 3, 2022	44.45	45.34	44.20	45.17
4008	NYSE	CM	Fri, Sep 30, 2022	44.29	44.52	43.55	43.76
4007	NYSE	CM	Thu, Sep 29, 2022	44.33	44.59	43.65	44.15
4006	NYSE	CM	Wed, Sep 28, 2022	43.59	44.96	43.46	44.79
4005	NYSE	CM	Tue, Sep 27, 2022	44.11	44.38	43.17	43.63
4004	NYSE	CM	Mon, Sep 26, 2022	44.34	45.06	44.14	43.97
4003	NYSE	CM	Fri, Sep 23, 2022	45.48	45.69	44.28	44.80
4002	NYSE	CM	Thu, Sep 22, 2022	46.54	46.69	45.86	46.07
4001	NYSE	CM	Wed, Sep 21, 2022	47.29	47.46	46.41	46.41
4000	NYSE	CM	Tue, Sep 20, 2022	47.96	47.96	46.78	47.16
3999	NYSE	CM	Mon, Sep 19, 2022	47.16	48.39	47.12	48.37
3998	NYSE	CM	Fri, Sep 16, 2022	47.90	48.00	47.42	47.72
3997	NYSE	CM	Thu, Sep 15, 2022	48.14	48.92	47.96	48.49
3996	NYSE	CM	Wed, Sep 14, 2022	48.22	48.62	47.99	48.20
3995	NYSE	CM	Tue, Sep 13, 2022	48.48	48.97	47.95	48.15
3994	NYSE	CM	Mon, Sep 12, 2022	49.48	49.95	49.39	49.70
3993	NYSE	CM	Fri, Sep 9, 2022	48.69	49.09	48.61	49.01
3992	NYSE	CM	Thu, Sep 8, 2022	46.96	48.16	46.69	48.06
3991	NYSE	CM	Wed, Sep 7, 2022	46.18	47.24	45.97	47.16
3990	NYSE	CM	Tue, Sep 6, 2022	47.40	47.40	46.39	46.67
3989	NYSE	CM	Fri, Sep 2, 2022	47.28	47.90	46.79	47.00
3988	NYSE	CM	Thu, Sep 1, 2022	47.06	47.09	46.07	46.69
3987	NYSE	CM	Wed, Aug 31, 2022	48.15	48.31	47.30	47.31
3986	NYSE	CM	Tue, Aug 30, 2022	49.49	49.62	48.25	48.39
3985	NYSE	CM	Mon, Aug 29, 2022	49.67	49.67	49.06	49.29
3984	NYSE	CM	Fri, Aug 26, 2022	50.87	51.03	49.76	49.76
3983	NYSE	CM	Thu, Aug 25, 2022	50.86	51.21	50.37	50.56
3982	NYSE	CM	Wed, Aug 24, 2022	51.00	51.06	50.38	50.49
3981	NYSE	CM	Tue, Aug 23, 2022	51.05	51.74	50.82	51.42
3980	NYSE	CM	Mon, Aug 22, 2022	51.36	51.63	51.07	51.22
3979	NYSE	CM	Fri, Aug 19, 2022	52.54	52.68	52.00	52.20
3978	NYSE	CM	Thu, Aug 18, 2022	53.21	53.21	52.77	52.97
3977	NYSE	CM	Wed, Aug 17, 2022	52.60	53.31	52.44	53.01
3976	NYSE	CM	Tue, Aug 16, 2022	52.05	53.36	51.99	53.17
3975	NYSE	CM	Mon, Aug 15, 2022	52.00	52.11	51.48	52.10
3974	NYSE	CM	Fri, Aug 12, 2022	52.31	52.59	52.06	52.53
3973	NYSE	CM	Thu, Aug 11, 2022	51.90	52.47	51.90	52.17
3972	NYSE	CM	Wed, Aug 10, 2022	50.59	51.73	50.44	51.57
3971	NYSE	CM	Tue, Aug 9, 2022	50.68	50.68	49.86	50.16
3970	NYSE	CM	Mon, Aug 8, 2022	50.75	50.93	50.32	50.48
3969	NYSE	CM	Fri, Aug 5, 2022	50.08	50.46	49.97	50.46
3968	NYSE	CM	Thu, Aug 4, 2022	50.65	50.66	50.16	50.43
3967	NYSE	CM	Wed, Aug 3, 2022	50.25	50.88	50.11	50.55
3966	NYSE	CM	Tue, Aug 2, 2022	50.26	50.36	49.62	50.00
3965	NYSE	CM	Mon, Aug 1, 2022	50.41	50.58	50.05	50.37
3964	NYSE	CM	Fri, Jul 29, 2022	50.15	50.99	50.08	50.59
3963	NYSE	CM	Thu, Jul 28, 2022	49.68	50.14	49.30	50.06
3962	NYSE	CM	Wed, Jul 27, 2022	49.04	49.92	49.04	49.68
3961	NYSE	CM	Tue, Jul 26, 2022	49.21	49.45	48.79	48.92
3960	NYSE	CM	Mon, Jul 25, 2022	49.26	49.66	48.92	49.33
3959	NYSE	CM	Fri, Jul 22, 2022	48.86	49.37	48.40	48.77
3958	NYSE	CM	Thu, Jul 21, 2022	48.29	48.73	47.88	48.70
3957	NYSE	CM	Wed, Jul 20, 2022	48.14	48.51	47.97	48.46
3956	NYSE	CM	Tue, Jul 19, 2022	47.15	48.30	47.13	48.28
3955	NYSE	CM	Mon, Jul 18, 2022	46.61	47.08	46.39	46.56
3954	NYSE	CM	Fri, Jul 15, 2022	45.71	46.02	45.19	45.75
3953	NYSE	CM	Thu, Jul 14, 2022	46.56	46.61	45.09	45.25
3952	NYSE	CM	Wed, Jul 13, 2022	48.19	48.28	47.52	47.80
3951	NYSE	CM	Tue, Jul 12, 2022	48.27	49.05	48.27	48.45
3950	NYSE	CM	Mon, Jul 11, 2022	48.50	48.77	48.23	48.71
3949	NYSE	CM	Fri, Jul 8, 2022	49.01	49.38	48.62	49.03
3948	NYSE	CM	Thu, Jul 7, 2022	48.11	49.16	48.10	48.96
3947	NYSE	CM	Wed, Jul 6, 2022	47.61	47.99	47.02	47.81
3946	NYSE	CM	Tue, Jul 5, 2022	47.80	47.92	46.87	47.84
3945	NYSE	CM	Fri, Jul 1, 2022	48.38	49.18	48.04	49.09
3944	NYSE	CM	Thu, Jun 30, 2022	47.96	48.59	47.45	48.54
3943	NYSE	CM	Wed, Jun 29, 2022	48.92	49.07	48.41	48.54
3942	NYSE	CM	Tue, Jun 28, 2022	49.27	49.94	48.62	48.84
3941	NYSE	CM	Mon, Jun 27, 2022	48.66	49.11	48.21	48.88
3940	NYSE	CM	Fri, Jun 24, 2022	48.21	49.07	48.14	48.38
3939	NYSE	CM	Thu, Jun 23, 2022	49.65	49.77	47.81	47.98
3938	NYSE	CM	Wed, Jun 22, 2022	50.06	50.07	49.58	49.64
3937	NYSE	CM	Tue, Jun 21, 2022	50.73	50.98	50.37	50.59
3936	NYSE	CM	Fri, Jun 17, 2022	49.03	49.71	48.78	49.17
3935	NYSE	CM	Thu, Jun 16, 2022	50.18	50.25	48.93	49.25
3934	NYSE	CM	Wed, Jun 15, 2022	50.54	51.54	49.90	50.96
3933	NYSE	CM	Tue, Jun 14, 2022	50.80	51.05	49.72	50.17
3932	NYSE	CM	Mon, Jun 13, 2022	51.57	51.69	50.53	50.88
3931	NYSE	CM	Fri, Jun 10, 2022	52.89	53.14	52.23	52.72
3930	NYSE	CM	Thu, Jun 9, 2022	55.49	55.67	53.95	53.96
3929	NYSE	CM	Wed, Jun 8, 2022	56.07	56.19	55.53	55.82
3928	NYSE	CM	Tue, Jun 7, 2022	55.56	56.27	55.47	56.23
3927	NYSE	CM	Mon, Jun 6, 2022	56.35	56.68	55.88	55.93
3926	NYSE	CM	Fri, Jun 3, 2022	56.34	56.52	55.63	55.86
3925	NYSE	CM	Thu, Jun 2, 2022	55.17	56.48	54.98	56.41
3924	NYSE	CM	Wed, Jun 1, 2022	55.56	55.68	54.61	55.27
3923	NYSE	CM	Tue, May 31, 2022	55.00	55.59	54.74	55.02
3922	NYSE	CM	Fri, May 27, 2022	53.93	54.76	53.93	54.43
3921	NYSE	CM	Thu, May 26, 2022	55.20	55.20	53.51	53.74
3920	NYSE	CM	Wed, May 25, 2022	54.31	55.23	54.22	54.76
3919	NYSE	CM	Tue, May 24, 2022	54.47	54.60	53.51	54.36
3918	NYSE	CM	Mon, May 23, 2022	54.41	55.14	54.18	54.45
3917	NYSE	CM	Fri, May 20, 2022	53.65	54.00	52.62	53.45
3916	NYSE	CM	Thu, May 19, 2022	53.09	54.16	53.09	53.48
3915	NYSE	CM	Wed, May 18, 2022	54.73	54.73	53.47	53.56
3914	NYSE	CM	Tue, May 17, 2022	54.58	55.19	53.91	55.03
3913	NYSE	CM	Mon, May 16, 2022	53.36	54.19	52.92	53.97
3912	NYSE	CM	Fri, May 13, 2022	52.32	53.15	52.20	53.09
3911	NYSE	CM	Thu, May 12, 2022	52.02	52.16	51.14	51.85
3910	NYSE	CM	Wed, May 11, 2022	52.87	53.63	52.22	52.45
3909	NYSE	CM	Tue, May 10, 2022	53.72	54.09	52.61	52.90
3908	NYSE	CM	Mon, May 9, 2022	53.65	53.81	52.86	53.54
3907	NYSE	CM	Fri, May 6, 2022	54.41	54.54	53.71	54.27
3906	NYSE	CM	Thu, May 5, 2022	55.97	56.02	54.25	54.60
3905	NYSE	CM	Wed, May 4, 2022	55.39	56.35	55.03	56.28
3904	NYSE	CM	Tue, May 3, 2022	55.40	55.96	55.23	55.45
3903	NYSE	CM	Mon, May 2, 2022	55.23	55.23	54.27	55.10
3902	NYSE	CM	Fri, Apr 29, 2022	56.10	56.60	55.18	55.28
3901	NYSE	CM	Thu, Apr 28, 2022	55.25	56.24	55.18	55.99
3900	NYSE	CM	Wed, Apr 27, 2022	55.67	55.99	54.80	55.05
3899	NYSE	CM	Tue, Apr 26, 2022	56.06	56.83	55.75	55.91
3898	NYSE	CM	Mon, Apr 25, 2022	56.16	56.74	55.27	56.52
3897	NYSE	CM	Fri, Apr 22, 2022	58.00	58.13	56.62	56.68
3896	NYSE	CM	Thu, Apr 21, 2022	59.43	59.80	58.30	58.51
3895	NYSE	CM	Wed, Apr 20, 2022	58.58	59.47	58.45	59.00
3894	NYSE	CM	Tue, Apr 19, 2022	57.68	57.86	57.40	57.85
3893	NYSE	CM	Mon, Apr 18, 2022	57.28	57.62	57.16	57.42
3892	NYSE	CM	Thu, Apr 14, 2022	57.53	57.82	57.21	57.32
3891	NYSE	CM	Wed, Apr 13, 2022	57.22	57.55	56.54	57.53
3890	NYSE	CM	Tue, Apr 12, 2022	57.96	58.25	57.09	57.41
3889	NYSE	CM	Mon, Apr 11, 2022	58.38	58.78	57.79	57.87
3888	NYSE	CM	Fri, Apr 8, 2022	58.07	58.95	58.07	58.36
3887	NYSE	CM	Thu, Apr 7, 2022	58.77	58.77	57.66	58.09
3886	NYSE	CM	Wed, Apr 6, 2022	60.06	60.09	58.61	58.80
3885	NYSE	CM	Tue, Apr 5, 2022	60.86	61.15	60.10	60.18
3884	NYSE	CM	Mon, Apr 4, 2022	60.50	60.98	60.28	60.80
3883	NYSE	CM	Fri, Apr 1, 2022	61.23	61.41	60.16	60.47
3882	NYSE	CM	Thu, Mar 31, 2022	62.20	62.20	60.77	60.85
3881	NYSE	CM	Wed, Mar 30, 2022	62.71	62.98	61.99	62.16
3880	NYSE	CM	Tue, Mar 29, 2022	63.00	63.21	62.24	62.52
3879	NYSE	CM	Mon, Mar 28, 2022	63.18	63.18	62.15	62.45
3878	NYSE	CM	Fri, Mar 25, 2022	62.90	63.47	62.65	63.33
3877	NYSE	CM	Thu, Mar 24, 2022	63.71	63.98	63.22	62.74
3876	NYSE	CM	Wed, Mar 23, 2022	64.84	64.91	63.25	63.29
3875	NYSE	CM	Tue, Mar 22, 2022	65.70	65.81	64.97	65.28
3874	NYSE	CM	Mon, Mar 21, 2022	65.11	65.25	64.71	65.10
3873	NYSE	CM	Fri, Mar 18, 2022	63.97	65.00	63.93	64.88
3872	NYSE	CM	Thu, Mar 17, 2022	63.35	64.27	63.35	64.27
3871	NYSE	CM	Wed, Mar 16, 2022	62.83	63.68	62.44	63.64
3870	NYSE	CM	Tue, Mar 15, 2022	62.09	62.38	61.45	62.33
3869	NYSE	CM	Mon, Mar 14, 2022	62.78	63.02	61.80	62.09
3868	NYSE	CM	Fri, Mar 11, 2022	62.67	63.32	62.30	62.34
3867	NYSE	CM	Thu, Mar 10, 2022	61.90	62.54	61.60	62.38
3866	NYSE	CM	Wed, Mar 9, 2022	61.64	62.52	61.46	62.18
3865	NYSE	CM	Tue, Mar 8, 2022	61.41	61.83	59.98	60.50
3864	NYSE	CM	Mon, Mar 7, 2022	61.94	62.47	60.96	61.01
3863	NYSE	CM	Fri, Mar 4, 2022	62.06	62.78	61.66	62.72
3862	NYSE	CM	Thu, Mar 3, 2022	63.51	63.89	62.69	63.07
3861	NYSE	CM	Wed, Mar 2, 2022	62.34	63.69	62.29	63.49
3860	NYSE	CM	Tue, Mar 1, 2022	62.99	63.29	61.52	61.71
3859	NYSE	CM	Mon, Feb 28, 2022	63.30	63.70	62.53	63.21
3858	NYSE	CM	Fri, Feb 25, 2022	62.35	64.48	61.98	64.39
3857	NYSE	CM	Thu, Feb 24, 2022	60.84	61.07	59.51	60.42
3856	NYSE	CM	Wed, Feb 23, 2022	63.56	64.00	62.72	62.88
3855	NYSE	CM	Tue, Feb 22, 2022	62.63	63.32	62.48	63.24
3854	NYSE	CM	Fri, Feb 18, 2022	63.28	63.41	62.87	62.94
3853	NYSE	CM	Thu, Feb 17, 2022	64.03	64.20	63.24	63.28
3852	NYSE	CM	Wed, Feb 16, 2022	63.82	64.60	63.82	64.24
3851	NYSE	CM	Tue, Feb 15, 2022	63.80	64.00	63.29	63.97
3850	NYSE	CM	Mon, Feb 14, 2022	64.05	64.05	63.07	63.42
3849	NYSE	CM	Fri, Feb 11, 2022	64.09	64.89	63.62	64.00
3848	NYSE	CM	Thu, Feb 10, 2022	64.71	65.26	64.01	64.16
3847	NYSE	CM	Wed, Feb 9, 2022	65.67	65.72	64.93	65.09
3846	NYSE	CM	Tue, Feb 8, 2022	65.13	65.89	65.12	65.50
3845	NYSE	CM	Mon, Feb 7, 2022	64.40	65.12	64.33	65.07
3844	NYSE	CM	Fri, Feb 4, 2022	64.03	64.51	63.86	64.20
3843	NYSE	CM	Thu, Feb 3, 2022	64.43	64.57	64.01	64.25
3842	NYSE	CM	Wed, Feb 2, 2022	64.04	64.76	63.61	64.56
3841	NYSE	CM	Tue, Feb 1, 2022	63.00	63.73	62.69	63.58
3840	NYSE	CM	Mon, Jan 31, 2022	61.98	62.97	61.86	62.76
3839	NYSE	CM	Fri, Jan 28, 2022	62.43	62.47	61.45	62.24
3838	NYSE	CM	Thu, Jan 27, 2022	64.06	64.13	62.32	62.52
3837	NYSE	CM	Wed, Jan 26, 2022	63.84	64.57	63.20	63.56
3836	NYSE	CM	Tue, Jan 25, 2022	62.32	63.59	61.62	63.24
3835	NYSE	CM	Mon, Jan 24, 2022	62.59	62.79	61.41	62.58
3834	NYSE	CM	Fri, Jan 21, 2022	63.95	64.21	63.28	63.56
3833	NYSE	CM	Thu, Jan 20, 2022	65.11	65.80	64.59	64.64
3832	NYSE	CM	Wed, Jan 19, 2022	65.91	66.04	64.98	65.31
3831	NYSE	CM	Tue, Jan 18, 2022	65.88	66.24	65.39	65.99
3830	NYSE	CM	Fri, Jan 14, 2022	65.00	65.88	64.83	65.80
3829	NYSE	CM	Thu, Jan 13, 2022	64.84	65.57	64.55	65.39
3828	NYSE	CM	Wed, Jan 12, 2022	63.75	64.42	63.75	64.40
3827	NYSE	CM	Tue, Jan 11, 2022	62.09	63.55	61.95	63.53
3826	NYSE	CM	Mon, Jan 10, 2022	62.13	62.16	61.34	61.86
3825	NYSE	CM	Fri, Jan 7, 2022	60.78	62.05	60.72	62.03
3824	NYSE	CM	Thu, Jan 6, 2022	59.61	60.81	59.28	60.81
3823	NYSE	CM	Wed, Jan 5, 2022	58.93	59.63	58.93	59.35
3822	NYSE	CM	Tue, Jan 4, 2022	58.88	59.34	58.63	58.84
3821	NYSE	CM	Mon, Jan 3, 2022	58.30	58.85	58.30	58.60
3820	NYSE	CM	Fri, Dec 31, 2021	57.87	58.42	57.87	58.28
3819	NYSE	CM	Thu, Dec 30, 2021	57.85	58.10	57.78	57.86
3818	NYSE	CM	Wed, Dec 29, 2021	57.60	57.95	57.38	57.75
3817	NYSE	CM	Tue, Dec 28, 2021	57.94	58.54	57.84	57.85
3816	NYSE	CM	Mon, Dec 27, 2021	58.13	58.85	57.96	58.11
3815	NYSE	CM	Thu, Dec 23, 2021	57.62	58.00	57.60	57.95
3814	NYSE	CM	Wed, Dec 22, 2021	56.52	57.36	56.52	57.33
3813	NYSE	CM	Tue, Dec 21, 2021	56.41	56.70	56.40	56.58
3812	NYSE	CM	Mon, Dec 20, 2021	55.89	55.95	55.35	55.91
3811	NYSE	CM	Fri, Dec 17, 2021	56.43	57.41	56.22	56.23
3810	NYSE	CM	Thu, Dec 16, 2021	56.47	57.25	56.31	57.04
3809	NYSE	CM	Wed, Dec 15, 2021	55.31	56.02	55.12	55.83
3808	NYSE	CM	Tue, Dec 14, 2021	55.18	55.76	55.07	55.37
3807	NYSE	CM	Mon, Dec 13, 2021	55.63	55.64	55.01	55.22
3806	NYSE	CM	Fri, Dec 10, 2021	56.01	56.19	55.58	55.83
3805	NYSE	CM	Thu, Dec 9, 2021	55.91	56.16	55.75	55.78
3804	NYSE	CM	Wed, Dec 8, 2021	56.29	56.56	55.97	56.21
3803	NYSE	CM	Tue, Dec 7, 2021	56.00	56.30	55.80	56.15
3802	NYSE	CM	Mon, Dec 6, 2021	55.07	55.81	54.96	55.36
3801	NYSE	CM	Fri, Dec 3, 2021	54.31	54.75	54.09	54.59
3800	NYSE	CM	Thu, Dec 2, 2021	55.00	55.65	51.49	53.58
3799	NYSE	CM	Wed, Dec 1, 2021	57.04	57.04	55.05	55.05
3798	NYSE	CM	Tue, Nov 30, 2021	56.82	56.82	55.44	55.74
3797	NYSE	CM	Mon, Nov 29, 2021	57.80	57.99	57.04	57.08
3796	NYSE	CM	Fri, Nov 26, 2021	57.58	57.58	57.18	57.34
3795	NYSE	CM	Wed, Nov 24, 2021	58.60	59.00	58.60	58.82
3794	NYSE	CM	Tue, Nov 23, 2021	58.89	58.98	58.40	58.83
3793	NYSE	CM	Mon, Nov 22, 2021	58.50	58.88	58.15	58.51
3792	NYSE	CM	Fri, Nov 19, 2021	58.71	58.71	57.69	58.06
3791	NYSE	CM	Thu, Nov 18, 2021	59.12	59.12	58.67	58.91
3790	NYSE	CM	Wed, Nov 17, 2021	59.20	59.32	58.86	59.14
3789	NYSE	CM	Tue, Nov 16, 2021	59.57	59.64	59.28	59.30
3788	NYSE	CM	Mon, Nov 15, 2021	60.03	60.17	59.58	59.64
3787	NYSE	CM	Fri, Nov 12, 2021	59.37	59.83	59.22	59.81
3786	NYSE	CM	Thu, Nov 11, 2021	59.38	59.63	59.27	59.40
3785	NYSE	CM	Wed, Nov 10, 2021	59.70	60.03	59.52	59.64
3784	NYSE	CM	Tue, Nov 9, 2021	59.10	59.71	59.08	59.64
3783	NYSE	CM	Mon, Nov 8, 2021	59.87	60.21	59.13	59.28
3782	NYSE	CM	Fri, Nov 5, 2021	60.46	60.74	59.50	59.75
3781	NYSE	CM	Thu, Nov 4, 2021	61.37	61.52	60.02	60.14
3780	NYSE	CM	Wed, Nov 3, 2021	60.91	61.57	60.82	61.45
3779	NYSE	CM	Tue, Nov 2, 2021	60.96	61.25	60.71	61.04
3778	NYSE	CM	Mon, Nov 1, 2021	61.04	61.06	60.46	61.01
3777	NYSE	CM	Fri, Oct 29, 2021	60.88	60.96	60.51	60.63
3776	NYSE	CM	Thu, Oct 28, 2021	60.98	61.24	60.63	61.01
3775	NYSE	CM	Wed, Oct 27, 2021	60.75	61.36	60.58	60.69
3774	NYSE	CM	Tue, Oct 26, 2021	61.00	61.11	60.69	60.94
3773	NYSE	CM	Mon, Oct 25, 2021	60.79	60.86	60.33	60.80
3772	NYSE	CM	Fri, Oct 22, 2021	60.39	60.67	60.15	60.62
3771	NYSE	CM	Thu, Oct 21, 2021	60.25	60.73	60.04	60.15
3770	NYSE	CM	Wed, Oct 20, 2021	59.73	60.42	59.70	60.33
3769	NYSE	CM	Tue, Oct 19, 2021	60.00	60.05	59.74	59.77
3768	NYSE	CM	Mon, Oct 18, 2021	59.54	59.73	59.35	59.72
3767	NYSE	CM	Fri, Oct 15, 2021	59.37	59.78	59.22	59.62
3766	NYSE	CM	Thu, Oct 14, 2021	58.55	59.12	58.44	58.97
3765	NYSE	CM	Wed, Oct 13, 2021	58.44	58.47	57.70	58.09
3764	NYSE	CM	Tue, Oct 12, 2021	58.44	58.55	57.95	58.32
3763	NYSE	CM	Mon, Oct 11, 2021	58.99	59.07	58.40	58.44
3762	NYSE	CM	Fri, Oct 8, 2021	58.17	58.71	57.88	58.61
3761	NYSE	CM	Thu, Oct 7, 2021	57.50	57.98	57.49	57.87
3760	NYSE	CM	Wed, Oct 6, 2021	57.00	57.25	56.47	57.22
3759	NYSE	CM	Tue, Oct 5, 2021	57.02	57.35	56.72	57.21
3758	NYSE	CM	Mon, Oct 4, 2021	56.22	57.01	56.22	56.64
3757	NYSE	CM	Fri, Oct 1, 2021	55.89	56.43	55.47	56.22
3756	NYSE	CM	Thu, Sep 30, 2021	55.93	56.28	55.46	55.65
3755	NYSE	CM	Wed, Sep 29, 2021	56.31	56.78	55.80	55.81
3754	NYSE	CM	Tue, Sep 28, 2021	57.74	57.74	56.11	56.34
3753	NYSE	CM	Mon, Sep 27, 2021	57.18	57.75	57.17	57.66
3752	NYSE	CM	Fri, Sep 24, 2021	57.44	57.77	57.34	57.05
3751	NYSE	CM	Thu, Sep 23, 2021	56.85	57.84	56.75	57.64
3750	NYSE	CM	Wed, Sep 22, 2021	56.28	56.81	56.19	56.30
3749	NYSE	CM	Tue, Sep 21, 2021	56.15	56.62	55.82	55.82
3748	NYSE	CM	Mon, Sep 20, 2021	56.23	56.67	54.91	55.82
3747	NYSE	CM	Fri, Sep 17, 2021	58.30	58.56	57.20	57.25
3746	NYSE	CM	Thu, Sep 16, 2021	58.43	58.56	57.95	58.36
3745	NYSE	CM	Wed, Sep 15, 2021	57.43	58.43	57.38	58.39
3744	NYSE	CM	Tue, Sep 14, 2021	58.13	58.31	57.36	57.40
3743	NYSE	CM	Mon, Sep 13, 2021	57.94	58.29	57.75	58.07
3742	NYSE	CM	Fri, Sep 10, 2021	58.30	58.39	57.70	57.70
3741	NYSE	CM	Thu, Sep 9, 2021	57.27	58.27	57.27	57.94
3740	NYSE	CM	Wed, Sep 8, 2021	57.60	57.88	57.16	57.38
3739	NYSE	CM	Tue, Sep 7, 2021	58.00	58.27	57.68	57.69
3738	NYSE	CM	Fri, Sep 3, 2021	58.25	58.25	57.79	58.12
3737	NYSE	CM	Thu, Sep 2, 2021	57.93	58.10	57.73	58.07
3736	NYSE	CM	Wed, Sep 1, 2021	57.56	57.79	57.12	57.53
3735	NYSE	CM	Tue, Aug 31, 2021	57.95	58.23	57.51	57.51
3734	NYSE	CM	Mon, Aug 30, 2021	58.19	58.30	57.72	57.74
3733	NYSE	CM	Fri, Aug 27, 2021	58.44	58.67	57.78	58.05
3732	NYSE	CM	Thu, Aug 26, 2021	60.31	60.56	58.32	58.37
3731	NYSE	CM	Wed, Aug 25, 2021	59.63	60.25	59.29	60.09
3730	NYSE	CM	Tue, Aug 24, 2021	58.77	59.47	58.71	59.44
3729	NYSE	CM	Mon, Aug 23, 2021	58.10	58.74	58.03	58.69
3728	NYSE	CM	Fri, Aug 20, 2021	56.98	57.57	56.87	57.55
3727	NYSE	CM	Thu, Aug 19, 2021	58.06	58.06	57.15	57.25
3726	NYSE	CM	Wed, Aug 18, 2021	58.85	58.86	58.43	58.59
3725	NYSE	CM	Tue, Aug 17, 2021	58.94	59.05	58.32	58.62
3724	NYSE	CM	Mon, Aug 16, 2021	59.34	59.34	58.84	59.34
3723	NYSE	CM	Fri, Aug 13, 2021	59.35	59.64	59.25	59.54
3722	NYSE	CM	Thu, Aug 12, 2021	59.03	59.38	59.00	59.31
3721	NYSE	CM	Wed, Aug 11, 2021	59.00	59.43	59.00	59.23
3720	NYSE	CM	Tue, Aug 10, 2021	58.39	58.95	58.37	58.84
3719	NYSE	CM	Mon, Aug 9, 2021	58.70	58.72	58.36	58.44
3718	NYSE	CM	Fri, Aug 6, 2021	58.41	58.69	58.19	58.69
3717	NYSE	CM	Thu, Aug 5, 2021	57.68	58.22	57.68	58.05
3716	NYSE	CM	Wed, Aug 4, 2021	56.46	57.75	56.46	57.46
3715	NYSE	CM	Tue, Aug 3, 2021	57.70	58.10	56.96	57.21
3714	NYSE	CM	Mon, Aug 2, 2021	58.30	58.88	57.52	57.64
3713	NYSE	CM	Fri, Jul 30, 2021	58.67	58.73	57.89	58.12
3712	NYSE	CM	Thu, Jul 29, 2021	58.25	58.70	58.25	58.56
3711	NYSE	CM	Wed, Jul 28, 2021	57.37	58.05	57.33	57.90
3710	NYSE	CM	Tue, Jul 27, 2021	57.20	57.75	57.02	57.36
3709	NYSE	CM	Mon, Jul 26, 2021	56.92	57.50	56.82	57.48
3708	NYSE	CM	Fri, Jul 23, 2021	57.05	57.34	56.80	57.01
3707	NYSE	CM	Thu, Jul 22, 2021	56.90	56.90	56.33	56.74
3706	NYSE	CM	Wed, Jul 21, 2021	56.04	56.84	56.04	56.72
3705	NYSE	CM	Tue, Jul 20, 2021	55.06	55.79	54.91	55.61
3704	NYSE	CM	Mon, Jul 19, 2021	55.61	55.69	54.86	55.21
3703	NYSE	CM	Fri, Jul 16, 2021	57.36	57.38	56.56	56.61
3702	NYSE	CM	Thu, Jul 15, 2021	56.94	57.57	56.93	57.12
3701	NYSE	CM	Wed, Jul 14, 2021	57.38	57.74	57.07	57.35
3700	NYSE	CM	Tue, Jul 13, 2021	57.20	57.28	56.78	57.23
3699	NYSE	CM	Mon, Jul 12, 2021	56.71	57.37	56.43	57.34
3698	NYSE	CM	Fri, Jul 9, 2021	56.64	57.09	56.52	56.98
3697	NYSE	CM	Thu, Jul 8, 2021	56.12	56.17	55.57	56.01
3696	NYSE	CM	Wed, Jul 7, 2021	56.64	56.94	56.40	56.74
3695	NYSE	CM	Tue, Jul 6, 2021	57.19	57.20	56.47	56.80
3694	NYSE	CM	Fri, Jul 2, 2021	57.38	57.55	57.19	57.42
3693	NYSE	CM	Thu, Jul 1, 2021	57.08	57.61	56.95	57.52
3692	NYSE	CM	Wed, Jun 30, 2021	56.59	56.95	56.58	56.93
3691	NYSE	CM	Tue, Jun 29, 2021	57.19	57.50	56.61	56.64
3690	NYSE	CM	Mon, Jun 28, 2021	58.28	58.30	57.06	57.31
3689	NYSE	CM	Fri, Jun 25, 2021	58.69	59.13	58.49	58.49
3688	NYSE	CM	Thu, Jun 24, 2021	59.67	59.71	59.21	58.65
3687	NYSE	CM	Wed, Jun 23, 2021	59.40	59.84	59.39	59.43
3686	NYSE	CM	Tue, Jun 22, 2021	59.25	59.42	58.74	59.39
3685	NYSE	CM	Mon, Jun 21, 2021	58.66	59.29	58.39	59.25
3684	NYSE	CM	Fri, Jun 18, 2021	58.30	58.49	58.08	58.14
3683	NYSE	CM	Thu, Jun 17, 2021	60.18	60.18	58.85	58.91
3682	NYSE	CM	Wed, Jun 16, 2021	59.75	60.27	59.75	60.05
3681	NYSE	CM	Tue, Jun 15, 2021	59.54	59.92	59.28	59.91
3680	NYSE	CM	Mon, Jun 14, 2021	59.34	59.58	59.30	59.47
3679	NYSE	CM	Fri, Jun 11, 2021	59.63	59.66	59.26	59.37
3678	NYSE	CM	Thu, Jun 10, 2021	59.98	60.00	59.59	59.62
3677	NYSE	CM	Wed, Jun 9, 2021	59.68	59.86	59.45	59.59
3676	NYSE	CM	Tue, Jun 8, 2021	59.93	60.10	59.72	59.84
3675	NYSE	CM	Mon, Jun 7, 2021	60.29	60.30	59.93	60.09
3674	NYSE	CM	Fri, Jun 4, 2021	60.10	60.30	59.65	60.11
3673	NYSE	CM	Thu, Jun 3, 2021	60.11	60.33	59.94	60.05
3672	NYSE	CM	Wed, Jun 2, 2021	59.86	60.25	59.54	60.20
3671	NYSE	CM	Tue, Jun 1, 2021	59.06	59.73	58.71	59.57
3670	NYSE	CM	Fri, May 28, 2021	58.98	59.12	58.19	58.94
3669	NYSE	CM	Thu, May 27, 2021	57.08	58.88	57.08	58.66
3668	NYSE	CM	Wed, May 26, 2021	56.22	56.66	55.89	56.51
3667	NYSE	CM	Tue, May 25, 2021	56.42	56.73	56.17	56.20
3666	NYSE	CM	Mon, May 24, 2021	56.12	56.29	55.80	56.29
3665	NYSE	CM	Fri, May 21, 2021	55.90	56.29	55.78	56.13
3664	NYSE	CM	Thu, May 20, 2021	55.39	55.84	55.11	55.69
3663	NYSE	CM	Wed, May 19, 2021	55.00	55.54	54.63	55.19
3662	NYSE	CM	Tue, May 18, 2021	55.45	55.74	55.23	55.25
3661	NYSE	CM	Mon, May 17, 2021	54.76	55.26	54.66	55.22
3660	NYSE	CM	Fri, May 14, 2021	54.45	54.87	54.44	54.69
3659	NYSE	CM	Thu, May 13, 2021	53.44	54.27	53.42	54.17
3658	NYSE	CM	Wed, May 12, 2021	54.03	54.24	53.48	53.51
3657	NYSE	CM	Tue, May 11, 2021	53.90	54.23	53.55	53.85
3656	NYSE	CM	Mon, May 10, 2021	54.00	54.37	54.00	54.08
3655	NYSE	CM	Fri, May 7, 2021	53.18	53.89	53.18	53.84
3654	NYSE	CM	Thu, May 6, 2021	52.98	53.57	52.91	53.55
3653	NYSE	CM	Wed, May 5, 2021	52.43	52.77	52.27	52.77
3652	NYSE	CM	Tue, May 4, 2021	52.06	52.25	51.92	52.24
3651	NYSE	CM	Mon, May 3, 2021	52.32	52.46	52.10	52.23
3650	NYSE	CM	Fri, Apr 30, 2021	51.89	52.10	51.75	51.98
3649	NYSE	CM	Thu, Apr 29, 2021	52.06	52.13	51.82	52.03
3648	NYSE	CM	Wed, Apr 28, 2021	51.40	51.75	51.36	51.65
3647	NYSE	CM	Tue, Apr 27, 2021	51.32	51.45	51.04	51.29
3646	NYSE	CM	Mon, Apr 26, 2021	50.83	51.42	50.78	51.14
3645	NYSE	CM	Fri, Apr 23, 2021	50.05	50.80	50.04	50.70
3644	NYSE	CM	Thu, Apr 22, 2021	49.80	50.04	49.52	49.97
3643	NYSE	CM	Wed, Apr 21, 2021	48.79	49.76	48.79	49.75
3642	NYSE	CM	Tue, Apr 20, 2021	49.52	49.72	48.86	48.97
3641	NYSE	CM	Mon, Apr 19, 2021	50.00	50.17	49.60	49.70
3640	NYSE	CM	Fri, Apr 16, 2021	49.65	49.95	49.65	49.89
3639	NYSE	CM	Thu, Apr 15, 2021	49.87	49.93	49.36	49.54
3638	NYSE	CM	Wed, Apr 14, 2021	49.60	49.78	49.38	49.68
3637	NYSE	CM	Tue, Apr 13, 2021	49.36	49.68	49.19	49.50
3636	NYSE	CM	Mon, Apr 12, 2021	49.23	49.71	49.23	49.54
3635	NYSE	CM	Fri, Apr 9, 2021	49.39	49.46	49.16	49.45
3634	NYSE	CM	Thu, Apr 8, 2021	49.13	49.34	49.06	49.31
3633	NYSE	CM	Wed, Apr 7, 2021	49.49	49.50	49.11	49.29
3632	NYSE	CM	Tue, Apr 6, 2021	49.61	49.66	49.24	49.38
3631	NYSE	CM	Mon, Apr 5, 2021	49.68	49.73	49.50	49.65
3630	NYSE	CM	Thu, Apr 1, 2021	48.79	49.36	48.79	49.36
3629	NYSE	CM	Wed, Mar 31, 2021	49.02	49.37	48.78	48.94
3628	NYSE	CM	Tue, Mar 30, 2021	49.25	49.30	48.98	49.12
3627	NYSE	CM	Mon, Mar 29, 2021	49.40	49.68	49.09	49.25
3626	NYSE	CM	Fri, Mar 26, 2021	50.12	50.12	49.53	49.76
3625	NYSE	CM	Thu, Mar 25, 2021	50.00	50.38	50.00	49.64
3624	NYSE	CM	Wed, Mar 24, 2021	49.82	50.44	49.82	50.06
3623	NYSE	CM	Tue, Mar 23, 2021	50.11	50.32	49.73	49.81
3622	NYSE	CM	Mon, Mar 22, 2021	50.57	50.64	50.19	50.29
3621	NYSE	CM	Fri, Mar 19, 2021	50.35	50.77	49.94	50.58
3620	NYSE	CM	Thu, Mar 18, 2021	50.50	51.10	50.34	50.61
3619	NYSE	CM	Wed, Mar 17, 2021	50.15	50.58	50.02	50.38
3618	NYSE	CM	Tue, Mar 16, 2021	49.39	50.03	49.39	49.96
3617	NYSE	CM	Mon, Mar 15, 2021	49.81	49.97	49.28	49.64
3616	NYSE	CM	Fri, Mar 12, 2021	49.65	49.94	49.50	49.90
3615	NYSE	CM	Thu, Mar 11, 2021	49.41	49.72	49.25	49.47
3614	NYSE	CM	Wed, Mar 10, 2021	49.31	49.65	49.16	49.33
3613	NYSE	CM	Tue, Mar 9, 2021	48.84	49.08	48.49	48.85
3612	NYSE	CM	Mon, Mar 8, 2021	48.44	48.92	48.17	48.59
3611	NYSE	CM	Fri, Mar 5, 2021	48.38	48.62	47.96	48.42
3610	NYSE	CM	Thu, Mar 4, 2021	47.90	48.41	47.38	47.86
3609	NYSE	CM	Wed, Mar 3, 2021	47.73	48.22	47.54	47.89
3608	NYSE	CM	Tue, Mar 2, 2021	47.09	47.78	46.93	47.49
3607	NYSE	CM	Mon, Mar 1, 2021	46.87	47.03	46.22	46.78
3606	NYSE	CM	Fri, Feb 26, 2021	46.66	47.15	46.08	46.09
3605	NYSE	CM	Thu, Feb 25, 2021	47.50	47.80	46.46	46.80
3604	NYSE	CM	Wed, Feb 24, 2021	46.38	47.19	46.29	47.15
3603	NYSE	CM	Tue, Feb 23, 2021	45.75	46.52	45.75	46.20
3602	NYSE	CM	Mon, Feb 22, 2021	45.60	45.87	45.39	45.63
3601	NYSE	CM	Fri, Feb 19, 2021	45.34	45.64	45.28	45.48
3600	NYSE	CM	Thu, Feb 18, 2021	44.75	45.14	44.58	45.05
3599	NYSE	CM	Wed, Feb 17, 2021	44.81	45.02	44.61	44.91
3598	NYSE	CM	Tue, Feb 16, 2021	45.00	45.13	44.82	44.91
3597	NYSE	CM	Fri, Feb 12, 2021	44.39	44.75	44.35	44.66
3596	NYSE	CM	Thu, Feb 11, 2021	44.54	44.75	44.31	44.48
3595	NYSE	CM	Wed, Feb 10, 2021	44.65	44.66	44.31	44.54
3594	NYSE	CM	Tue, Feb 9, 2021	44.41	44.60	44.18	44.51
3593	NYSE	CM	Mon, Feb 8, 2021	44.25	44.56	44.25	44.45
3592	NYSE	CM	Fri, Feb 5, 2021	44.12	44.31	44.00	44.25
3591	NYSE	CM	Thu, Feb 4, 2021	43.87	44.05	43.71	43.90
3590	NYSE	CM	Wed, Feb 3, 2021	43.00	43.80	42.98	43.73
3589	NYSE	CM	Tue, Feb 2, 2021	42.94	43.27	42.78	43.13
3588	NYSE	CM	Mon, Feb 1, 2021	43.01	43.01	42.44	42.45
3587	NYSE	CM	Fri, Jan 29, 2021	43.10	43.20	42.33	42.59
3586	NYSE	CM	Thu, Jan 28, 2021	42.77	43.44	42.58	43.09
3585	NYSE	CM	Wed, Jan 27, 2021	43.12	43.14	42.68	42.77
3584	NYSE	CM	Tue, Jan 26, 2021	43.75	43.80	43.47	43.67
3583	NYSE	CM	Mon, Jan 25, 2021	43.27	43.58	43.12	43.51
3582	NYSE	CM	Fri, Jan 22, 2021	43.83	43.93	43.47	43.63
3581	NYSE	CM	Thu, Jan 21, 2021	44.57	44.66	44.14	44.21
3580	NYSE	CM	Wed, Jan 20, 2021	44.62	44.86	44.43	44.52
3579	NYSE	CM	Tue, Jan 19, 2021	44.80	44.83	44.48	44.58
3578	NYSE	CM	Fri, Jan 15, 2021	44.74	44.83	44.40	44.65
3577	NYSE	CM	Thu, Jan 14, 2021	44.71	45.21	44.66	45.02
3576	NYSE	CM	Wed, Jan 13, 2021	44.45	44.89	44.41	44.73
3575	NYSE	CM	Tue, Jan 12, 2021	44.28	44.62	44.22	44.54
3574	NYSE	CM	Mon, Jan 11, 2021	43.80	44.21	43.69	44.17
3573	NYSE	CM	Fri, Jan 8, 2021	44.13	44.34	43.97	44.25
3572	NYSE	CM	Thu, Jan 7, 2021	44.06	44.16	43.85	44.06
3571	NYSE	CM	Wed, Jan 6, 2021	43.41	44.06	43.19	43.86
3570	NYSE	CM	Tue, Jan 5, 2021	42.27	43.20	42.25	43.04
3569	NYSE	CM	Mon, Jan 4, 2021	42.89	43.00	41.97	42.26
3568	NYSE	CM	Thu, Dec 31, 2020	42.71	43.03	42.70	42.74
3567	NYSE	CM	Wed, Dec 30, 2020	43.00	43.13	42.69	42.70
3566	NYSE	CM	Tue, Dec 29, 2020	43.23	43.45	42.74	42.76
3565	NYSE	CM	Mon, Dec 28, 2020	43.23	43.52	42.64	42.80
3564	NYSE	CM	Thu, Dec 24, 2020	43.73	43.73	43.19	43.09
3563	NYSE	CM	Wed, Dec 23, 2020	43.34	43.75	43.34	43.64
3562	NYSE	CM	Tue, Dec 22, 2020	43.49	43.49	43.06	43.15
3561	NYSE	CM	Mon, Dec 21, 2020	43.25	43.62	43.01	43.48
3560	NYSE	CM	Fri, Dec 18, 2020	43.75	43.86	43.49	43.78
3559	NYSE	CM	Thu, Dec 17, 2020	43.75	43.94	43.58	43.79
3558	NYSE	CM	Wed, Dec 16, 2020	43.66	43.78	43.29	43.70
3557	NYSE	CM	Tue, Dec 15, 2020	43.46	43.88	43.46	43.68
3556	NYSE	CM	Mon, Dec 14, 2020	44.01	44.04	43.31	43.41
3555	NYSE	CM	Fri, Dec 11, 2020	43.63	43.74	43.41	43.66
3554	NYSE	CM	Thu, Dec 10, 2020	43.53	44.08	43.53	43.87
3553	NYSE	CM	Wed, Dec 9, 2020	43.78	43.94	43.49	43.60
3552	NYSE	CM	Tue, Dec 8, 2020	43.58	43.70	43.45	43.54
3551	NYSE	CM	Mon, Dec 7, 2020	43.23	43.70	42.91	43.67
3550	NYSE	CM	Fri, Dec 4, 2020	43.10	43.42	43.03	43.37
3549	NYSE	CM	Thu, Dec 3, 2020	42.60	43.01	42.59	42.86
3548	NYSE	CM	Wed, Dec 2, 2020	42.61	42.66	42.37	42.55
3547	NYSE	CM	Tue, Dec 1, 2020	42.58	42.87	42.50	42.59
3546	NYSE	CM	Mon, Nov 30, 2020	42.68	42.78	42.09	42.10
3545	NYSE	CM	Fri, Nov 27, 2020	42.87	43.10	42.58	42.72
3544	NYSE	CM	Wed, Nov 25, 2020	42.55	42.91	42.25	42.88
3543	NYSE	CM	Tue, Nov 24, 2020	42.18	42.78	42.17	42.71
3542	NYSE	CM	Mon, Nov 23, 2020	42.13	42.47	41.82	41.84
3541	NYSE	CM	Fri, Nov 20, 2020	41.94	42.01	41.57	42.00
3540	NYSE	CM	Thu, Nov 19, 2020	41.66	41.90	41.50	41.90
3539	NYSE	CM	Wed, Nov 18, 2020	41.78	42.13	41.62	41.81
3538	NYSE	CM	Tue, Nov 17, 2020	40.87	41.70	40.83	41.57
3537	NYSE	CM	Mon, Nov 16, 2020	41.00	41.25	40.94	41.17
3536	NYSE	CM	Fri, Nov 13, 2020	40.46	40.66	40.33	40.48
3535	NYSE	CM	Thu, Nov 12, 2020	40.28	40.49	40.08	40.35
3534	NYSE	CM	Wed, Nov 11, 2020	40.67	40.81	40.46	40.76
3533	NYSE	CM	Tue, Nov 10, 2020	39.47	40.58	39.47	40.45
3532	NYSE	CM	Mon, Nov 9, 2020	40.30	40.60	39.21	39.25
3531	NYSE	CM	Fri, Nov 6, 2020	39.26	39.28	38.71	38.83
3530	NYSE	CM	Thu, Nov 5, 2020	39.34	39.53	38.99	39.04
3529	NYSE	CM	Wed, Nov 4, 2020	38.57	39.27	38.16	38.97
3528	NYSE	CM	Tue, Nov 3, 2020	38.37	39.00	38.36	38.78
3527	NYSE	CM	Mon, Nov 2, 2020	37.60	37.91	37.31	37.84
3526	NYSE	CM	Fri, Oct 30, 2020	37.02	37.36	36.80	37.31
3525	NYSE	CM	Thu, Oct 29, 2020	36.44	37.19	36.04	37.02
3524	NYSE	CM	Wed, Oct 28, 2020	37.16	37.28	36.43	36.51
3523	NYSE	CM	Tue, Oct 27, 2020	38.22	38.22	37.65	37.82
3522	NYSE	CM	Mon, Oct 26, 2020	38.65	38.74	37.94	38.29
3521	NYSE	CM	Fri, Oct 23, 2020	38.86	39.05	38.77	39.02
3520	NYSE	CM	Thu, Oct 22, 2020	38.40	38.83	38.39	38.63
3519	NYSE	CM	Wed, Oct 21, 2020	38.25	38.54	38.16	38.40
3518	NYSE	CM	Tue, Oct 20, 2020	38.16	38.47	38.01	38.25
3517	NYSE	CM	Mon, Oct 19, 2020	38.52	38.52	37.89	37.98
3516	NYSE	CM	Fri, Oct 16, 2020	38.05	38.50	38.00	38.31
3515	NYSE	CM	Thu, Oct 15, 2020	37.71	38.22	37.61	38.06
3514	NYSE	CM	Wed, Oct 14, 2020	38.33	38.50	38.11	38.16
3513	NYSE	CM	Tue, Oct 13, 2020	38.74	38.75	38.14	38.28
3512	NYSE	CM	Mon, Oct 12, 2020	38.69	38.98	38.59	38.95
3511	NYSE	CM	Fri, Oct 9, 2020	38.90	39.05	38.63	38.69
3510	NYSE	CM	Thu, Oct 8, 2020	38.59	38.92	38.59	38.84
3509	NYSE	CM	Wed, Oct 7, 2020	38.50	38.74	38.45	38.47
3508	NYSE	CM	Tue, Oct 6, 2020	38.42	38.68	38.05	38.18
3507	NYSE	CM	Mon, Oct 5, 2020	37.82	38.27	37.55	38.13
3506	NYSE	CM	Fri, Oct 2, 2020	36.82	37.58	36.72	37.40
3505	NYSE	CM	Thu, Oct 1, 2020	37.49	37.56	37.20	37.38
3504	NYSE	CM	Wed, Sep 30, 2020	37.38	37.81	37.29	37.36
3503	NYSE	CM	Tue, Sep 29, 2020	37.72	37.76	37.03	37.28
3502	NYSE	CM	Mon, Sep 28, 2020	37.78	38.25	37.67	37.82
3501	NYSE	CM	Fri, Sep 25, 2020	37.29	37.31	36.88	37.27
3500	NYSE	CM	Thu, Sep 24, 2020	37.75	38.35	37.51	37.47
3499	NYSE	CM	Wed, Sep 23, 2020	38.35	38.79	37.76	37.92
3498	NYSE	CM	Tue, Sep 22, 2020	38.31	38.69	38.17	38.29
3497	NYSE	CM	Mon, Sep 21, 2020	37.96	38.28	37.40	38.25
3496	NYSE	CM	Fri, Sep 18, 2020	38.82	38.88	38.59	38.62
3495	NYSE	CM	Thu, Sep 17, 2020	38.40	39.02	38.28	39.02
3494	NYSE	CM	Wed, Sep 16, 2020	38.95	39.21	38.78	38.84
3493	NYSE	CM	Tue, Sep 15, 2020	39.08	39.36	38.88	38.92
3492	NYSE	CM	Mon, Sep 14, 2020	39.11	39.23	38.88	38.96
3491	NYSE	CM	Fri, Sep 11, 2020	38.92	39.10	38.72	38.91
3490	NYSE	CM	Thu, Sep 10, 2020	39.60	39.62	38.48	38.77
3489	NYSE	CM	Wed, Sep 9, 2020	39.29	39.91	39.27	39.50
3488	NYSE	CM	Tue, Sep 8, 2020	39.19	39.26	38.82	39.12
3487	NYSE	CM	Fri, Sep 4, 2020	40.06	40.12	39.32	39.90
3486	NYSE	CM	Thu, Sep 3, 2020	39.96	40.24	39.46	39.78
3485	NYSE	CM	Wed, Sep 2, 2020	39.80	40.08	39.73	39.89
3484	NYSE	CM	Tue, Sep 1, 2020	39.52	39.93	39.35	39.80
3483	NYSE	CM	Mon, Aug 31, 2020	39.77	39.86	39.39	39.68
3482	NYSE	CM	Fri, Aug 28, 2020	40.00	40.09	39.52	39.74
3481	NYSE	CM	Thu, Aug 27, 2020	39.11	39.95	39.11	39.64
3480	NYSE	CM	Wed, Aug 26, 2020	37.74	38.81	37.73	38.79
3479	NYSE	CM	Tue, Aug 25, 2020	37.72	37.79	37.38	37.74
3478	NYSE	CM	Mon, Aug 24, 2020	37.40	37.71	37.36	37.47
3477	NYSE	CM	Fri, Aug 21, 2020	36.79	37.16	36.73	37.15
3476	NYSE	CM	Thu, Aug 20, 2020	36.68	37.15	36.65	37.07
3475	NYSE	CM	Wed, Aug 19, 2020	36.87	37.26	36.79	37.06
3474	NYSE	CM	Tue, Aug 18, 2020	36.93	37.02	36.63	36.67
3473	NYSE	CM	Mon, Aug 17, 2020	36.63	36.92	36.63	36.91
3472	NYSE	CM	Fri, Aug 14, 2020	36.48	36.95	36.40	36.68
3471	NYSE	CM	Thu, Aug 13, 2020	36.75	37.00	36.61	36.70
3470	NYSE	CM	Wed, Aug 12, 2020	36.86	37.06	36.74	36.87
3469	NYSE	CM	Tue, Aug 11, 2020	36.46	36.71	36.26	36.36
3468	NYSE	CM	Mon, Aug 10, 2020	35.55	35.95	35.44	35.91
3467	NYSE	CM	Fri, Aug 7, 2020	35.04	35.48	34.86	35.41
3466	NYSE	CM	Thu, Aug 6, 2020	35.25	35.42	35.13	35.19
3465	NYSE	CM	Wed, Aug 5, 2020	34.85	35.29	34.85	35.19
3464	NYSE	CM	Tue, Aug 4, 2020	34.63	35.06	34.56	34.70
3463	NYSE	CM	Mon, Aug 3, 2020	34.64	34.93	34.56	34.75
3462	NYSE	CM	Fri, Jul 31, 2020	34.72	34.78	34.31	34.68
3461	NYSE	CM	Thu, Jul 30, 2020	34.39	34.80	33.98	34.79
3460	NYSE	CM	Wed, Jul 29, 2020	34.68	35.07	34.51	34.94
3459	NYSE	CM	Tue, Jul 28, 2020	34.76	34.78	34.43	34.64
3458	NYSE	CM	Mon, Jul 27, 2020	34.71	34.88	34.34	34.83
3457	NYSE	CM	Fri, Jul 24, 2020	34.98	34.98	34.67	34.78
3456	NYSE	CM	Thu, Jul 23, 2020	34.78	35.11	34.70	34.96
3455	NYSE	CM	Wed, Jul 22, 2020	34.98	35.07	34.77	34.97
3454	NYSE	CM	Tue, Jul 21, 2020	34.72	35.19	34.72	35.01
3453	NYSE	CM	Mon, Jul 20, 2020	34.44	34.61	34.20	34.44
3452	NYSE	CM	Fri, Jul 17, 2020	34.68	34.71	34.41	34.49
3451	NYSE	CM	Thu, Jul 16, 2020	34.42	34.98	34.40	34.68
3450	NYSE	CM	Wed, Jul 15, 2020	34.37	34.95	34.37	34.70
3449	NYSE	CM	Tue, Jul 14, 2020	33.77	34.14	33.54	34.11
3448	NYSE	CM	Mon, Jul 13, 2020	34.10	34.21	33.70	33.86
3447	NYSE	CM	Fri, Jul 10, 2020	33.17	33.74	33.17	33.68
3446	NYSE	CM	Thu, Jul 9, 2020	33.66	33.83	33.02	33.17
3445	NYSE	CM	Wed, Jul 8, 2020	33.65	33.87	33.31	33.83
3444	NYSE	CM	Tue, Jul 7, 2020	33.75	33.89	33.51	33.55
3443	NYSE	CM	Mon, Jul 6, 2020	34.09	34.30	33.87	34.00
3442	NYSE	CM	Thu, Jul 2, 2020	33.78	34.09	33.36	33.55
3441	NYSE	CM	Wed, Jul 1, 2020	33.69	33.75	33.00	33.08
3440	NYSE	CM	Tue, Jun 30, 2020	32.73	33.63	32.71	33.49
3439	NYSE	CM	Mon, Jun 29, 2020	32.99	33.25	32.77	33.02
3438	NYSE	CM	Fri, Jun 26, 2020	33.32	33.41	32.61	32.88
3437	NYSE	CM	Thu, Jun 25, 2020	33.77	34.23	33.59	33.54
3436	NYSE	CM	Wed, Jun 24, 2020	34.41	34.51	33.81	33.98
3435	NYSE	CM	Tue, Jun 23, 2020	35.00	35.13	34.64	34.75
3434	NYSE	CM	Mon, Jun 22, 2020	34.43	34.75	34.17	34.60
3433	NYSE	CM	Fri, Jun 19, 2020	34.93	34.93	34.33	34.36
3432	NYSE	CM	Thu, Jun 18, 2020	34.26	34.81	34.23	34.46
3431	NYSE	CM	Wed, Jun 17, 2020	35.07	35.13	34.44	34.63
3430	NYSE	CM	Tue, Jun 16, 2020	35.56	35.61	34.26	34.97
3429	NYSE	CM	Mon, Jun 15, 2020	33.71	35.07	33.63	34.48
3428	NYSE	CM	Fri, Jun 12, 2020	34.86	35.25	34.27	34.59
3427	NYSE	CM	Thu, Jun 11, 2020	34.42	35.00	33.65	33.91
3426	NYSE	CM	Wed, Jun 10, 2020	36.68	36.86	35.93	36.08
3425	NYSE	CM	Tue, Jun 9, 2020	36.28	37.19	35.82	36.83
3424	NYSE	CM	Mon, Jun 8, 2020	37.08	37.29	36.51	37.01
3423	NYSE	CM	Fri, Jun 5, 2020	36.75	37.20	36.18	36.43
3422	NYSE	CM	Thu, Jun 4, 2020	35.31	35.68	34.82	35.42
3421	NYSE	CM	Wed, Jun 3, 2020	34.85	35.70	34.64	35.31
3420	NYSE	CM	Tue, Jun 2, 2020	33.94	34.58	33.79	34.21
3419	NYSE	CM	Mon, Jun 1, 2020	32.18	33.61	32.17	33.49
3418	NYSE	CM	Fri, May 29, 2020	32.36	32.62	31.82	31.97
3417	NYSE	CM	Thu, May 28, 2020	33.32	33.41	32.47	32.63
3416	NYSE	CM	Wed, May 27, 2020	32.40	33.22	32.03	33.21
3415	NYSE	CM	Tue, May 26, 2020	30.41	31.96	30.30	31.83
3414	NYSE	CM	Fri, May 22, 2020	29.60	29.60	28.99	29.46
3413	NYSE	CM	Thu, May 21, 2020	29.64	29.89	29.19	29.58
3412	NYSE	CM	Wed, May 20, 2020	29.76	29.99	29.61	29.78
3411	NYSE	CM	Tue, May 19, 2020	29.92	30.00	29.25	29.39
3410	NYSE	CM	Mon, May 18, 2020	29.12	30.49	29.02	30.29
3409	NYSE	CM	Fri, May 15, 2020	28.17	28.35	27.87	28.10
3408	NYSE	CM	Thu, May 14, 2020	28.05	28.75	27.47	28.45
3407	NYSE	CM	Wed, May 13, 2020	29.30	29.38	28.35	28.47
3406	NYSE	CM	Tue, May 12, 2020	29.96	30.10	29.29	29.31
3405	NYSE	CM	Mon, May 11, 2020	29.46	29.95	29.39	29.77
3404	NYSE	CM	Fri, May 8, 2020	29.59	29.93	29.49	29.87
3403	NYSE	CM	Thu, May 7, 2020	29.40	29.79	29.16	29.23
3402	NYSE	CM	Wed, May 6, 2020	29.29	29.52	28.83	29.11
3401	NYSE	CM	Tue, May 5, 2020	29.53	29.86	29.07	29.16
3400	NYSE	CM	Mon, May 4, 2020	28.67	29.03	28.23	28.97
3399	NYSE	CM	Fri, May 1, 2020	29.14	29.14	28.47	28.87
3398	NYSE	CM	Thu, Apr 30, 2020	30.36	30.48	29.64	29.71
3397	NYSE	CM	Wed, Apr 29, 2020	30.39	30.88	30.23	30.73
3396	NYSE	CM	Tue, Apr 28, 2020	29.98	30.06	29.40	29.53
3395	NYSE	CM	Mon, Apr 27, 2020	28.27	29.20	27.99	29.14
3394	NYSE	CM	Fri, Apr 24, 2020	27.85	28.08	27.56	27.99
3393	NYSE	CM	Thu, Apr 23, 2020	27.99	28.32	27.72	27.74
3392	NYSE	CM	Wed, Apr 22, 2020	28.02	28.24	27.73	27.83
3391	NYSE	CM	Tue, Apr 21, 2020	27.97	28.26	27.46	27.52
3390	NYSE	CM	Mon, Apr 20, 2020	28.27	29.20	27.73	28.59
3389	NYSE	CM	Fri, Apr 17, 2020	28.67	29.00	28.41	28.84
3388	NYSE	CM	Thu, Apr 16, 2020	28.61	29.01	27.65	27.65
3387	NYSE	CM	Wed, Apr 15, 2020	29.26	29.32	28.51	28.66
3386	NYSE	CM	Tue, Apr 14, 2020	30.75	30.93	29.94	30.22
3385	NYSE	CM	Mon, Apr 13, 2020	30.89	31.03	30.05	30.42
3384	NYSE	CM	Thu, Apr 9, 2020	30.81	31.38	30.28	30.81
3383	NYSE	CM	Wed, Apr 8, 2020	29.92	30.48	29.26	30.34
3382	NYSE	CM	Tue, Apr 7, 2020	30.77	30.95	29.47	29.73
3381	NYSE	CM	Mon, Apr 6, 2020	28.14	29.02	27.97	28.93
3380	NYSE	CM	Fri, Apr 3, 2020	27.91	28.17	26.99	27.32
3379	NYSE	CM	Thu, Apr 2, 2020	27.30	28.50	27.30	27.84
3378	NYSE	CM	Wed, Apr 1, 2020	27.73	28.02	27.29	27.45
3377	NYSE	CM	Tue, Mar 31, 2020	27.55	29.14	27.55	28.99
3376	NYSE	CM	Mon, Mar 30, 2020	27.53	27.90	26.63	27.89
3375	NYSE	CM	Fri, Mar 27, 2020	27.88	28.61	27.26	27.71
3374	NYSE	CM	Thu, Mar 26, 2020	28.42	30.12	28.21	29.12
3373	NYSE	CM	Wed, Mar 25, 2020	26.79	29.69	26.32	28.14
3372	NYSE	CM	Tue, Mar 24, 2020	24.67	25.97	24.50	25.87
3371	NYSE	CM	Mon, Mar 23, 2020	25.02	25.36	23.23	23.27
3370	NYSE	CM	Fri, Mar 20, 2020	25.71	27.29	24.62	25.51
3369	NYSE	CM	Thu, Mar 19, 2020	24.99	25.84	24.34	24.88
3368	NYSE	CM	Wed, Mar 18, 2020	25.40	26.01	24.02	25.35
3367	NYSE	CM	Tue, Mar 17, 2020	27.85	27.98	26.29	26.54
3366	NYSE	CM	Mon, Mar 16, 2020	26.05	29.06	26.05	27.65
3365	NYSE	CM	Fri, Mar 13, 2020	27.53	30.51	27.37	30.51
3364	NYSE	CM	Thu, Mar 12, 2020	29.38	29.38	25.30	26.11
3363	NYSE	CM	Wed, Mar 11, 2020	31.74	32.06	31.07	31.09
3362	NYSE	CM	Tue, Mar 10, 2020	33.16	33.16	31.05	32.15
3361	NYSE	CM	Mon, Mar 9, 2020	34.75	34.83	31.17	31.21
3360	NYSE	CM	Fri, Mar 6, 2020	37.12	37.32	36.75	36.90
3359	NYSE	CM	Thu, Mar 5, 2020	38.00	38.31	37.51	37.80
3358	NYSE	CM	Wed, Mar 4, 2020	38.31	38.75	37.97	38.73
3357	NYSE	CM	Tue, Mar 3, 2020	38.83	39.11	37.96	38.01
3356	NYSE	CM	Mon, Mar 2, 2020	37.99	38.89	37.79	38.79
3355	NYSE	CM	Fri, Feb 28, 2020	38.13	38.36	37.51	38.04
3354	NYSE	CM	Thu, Feb 27, 2020	39.63	39.90	38.78	38.82
3353	NYSE	CM	Wed, Feb 26, 2020	39.95	40.60	39.81	40.17
3352	NYSE	CM	Tue, Feb 25, 2020	40.45	40.55	39.57	39.74
3351	NYSE	CM	Mon, Feb 24, 2020	40.61	40.82	40.37	40.44
3350	NYSE	CM	Fri, Feb 21, 2020	41.15	41.34	41.08	41.29
3349	NYSE	CM	Thu, Feb 20, 2020	41.17	41.40	41.05	41.20
3348	NYSE	CM	Wed, Feb 19, 2020	41.27	41.42	41.18	41.23
3347	NYSE	CM	Tue, Feb 18, 2020	41.38	41.38	40.99	41.16
3346	NYSE	CM	Fri, Feb 14, 2020	41.67	41.88	41.49	41.55
3345	NYSE	CM	Thu, Feb 13, 2020	41.53	41.77	41.53	41.72
3344	NYSE	CM	Wed, Feb 12, 2020	41.79	41.86	41.63	41.71
3343	NYSE	CM	Tue, Feb 11, 2020	41.54	41.70	41.49	41.62
3342	NYSE	CM	Mon, Feb 10, 2020	41.16	41.43	41.16	41.34
3341	NYSE	CM	Fri, Feb 7, 2020	41.34	41.45	41.19	41.37
3340	NYSE	CM	Thu, Feb 6, 2020	41.25	41.48	41.22	41.39
3339	NYSE	CM	Wed, Feb 5, 2020	41.02	41.21	40.94	41.11
3338	NYSE	CM	Tue, Feb 4, 2020	41.00	41.13	40.75	40.77
3337	NYSE	CM	Mon, Feb 3, 2020	40.77	41.04	40.53	40.53
3336	NYSE	CM	Fri, Jan 31, 2020	41.05	41.12	40.61	40.74
3335	NYSE	CM	Thu, Jan 30, 2020	41.20	41.40	41.03	41.36
3334	NYSE	CM	Wed, Jan 29, 2020	41.60	41.72	41.33	41.37
3333	NYSE	CM	Tue, Jan 28, 2020	41.29	41.58	41.20	41.56
3332	NYSE	CM	Mon, Jan 27, 2020	41.01	41.27	40.87	41.20
3331	NYSE	CM	Fri, Jan 24, 2020	41.48	41.58	41.28	41.43
3330	NYSE	CM	Thu, Jan 23, 2020	41.25	41.50	41.03	41.49
3329	NYSE	CM	Wed, Jan 22, 2020	41.43	41.54	41.33	41.36
3328	NYSE	CM	Tue, Jan 21, 2020	41.61	41.76	41.32	41.33
3327	NYSE	CM	Fri, Jan 17, 2020	41.68	41.80	41.53	41.63
3326	NYSE	CM	Thu, Jan 16, 2020	41.55	41.67	41.52	41.66
3325	NYSE	CM	Wed, Jan 15, 2020	41.10	41.51	41.09	41.44
3324	NYSE	CM	Tue, Jan 14, 2020	41.42	41.46	41.17	41.19
3323	NYSE	CM	Mon, Jan 13, 2020	41.30	41.42	41.10	41.42
3322	NYSE	CM	Fri, Jan 10, 2020	41.27	41.44	41.17	41.27
3321	NYSE	CM	Thu, Jan 9, 2020	41.51	41.65	41.21	41.27
3320	NYSE	CM	Wed, Jan 8, 2020	41.33	41.58	41.27	41.41
3319	NYSE	CM	Tue, Jan 7, 2020	41.36	41.53	41.24	41.27
3318	NYSE	CM	Mon, Jan 6, 2020	41.37	41.59	41.30	41.49
3317	NYSE	CM	Fri, Jan 3, 2020	41.48	41.55	41.25	41.52
3316	NYSE	CM	Thu, Jan 2, 2020	41.72	41.72	41.48	41.66
3315	NYSE	CM	Tue, Dec 31, 2019	41.46	41.71	41.44	41.60
3314	NYSE	CM	Mon, Dec 30, 2019	41.40	41.54	41.25	41.43
3313	NYSE	CM	Fri, Dec 27, 2019	41.51	41.58	41.32	41.37
3312	NYSE	CM	Thu, Dec 26, 2019	41.39	41.49	41.07	41.45
3311	NYSE	CM	Tue, Dec 24, 2019	41.93	41.93	41.65	41.85
3310	NYSE	CM	Mon, Dec 23, 2019	42.26	42.30	41.84	41.93
3309	NYSE	CM	Fri, Dec 20, 2019	42.02	42.25	41.88	42.23
3308	NYSE	CM	Thu, Dec 19, 2019	41.72	42.03	41.72	41.98
3307	NYSE	CM	Wed, Dec 18, 2019	41.94	42.04	41.73	41.84
3306	NYSE	CM	Tue, Dec 17, 2019	41.62	41.95	41.53	41.89
3305	NYSE	CM	Mon, Dec 16, 2019	41.83	42.04	41.76	41.78
3304	NYSE	CM	Fri, Dec 13, 2019	41.75	41.93	41.45	41.46
3303	NYSE	CM	Thu, Dec 12, 2019	41.33	41.67	41.24	41.62
3302	NYSE	CM	Wed, Dec 11, 2019	41.13	41.30	41.09	41.28
3301	NYSE	CM	Tue, Dec 10, 2019	41.28	41.41	41.02	41.18
3300	NYSE	CM	Mon, Dec 9, 2019	41.41	41.46	41.14	41.36
3299	NYSE	CM	Fri, Dec 6, 2019	41.49	41.67	41.32	41.45
3298	NYSE	CM	Thu, Dec 5, 2019	42.06	42.19	41.09	41.31
3297	NYSE	CM	Wed, Dec 4, 2019	43.00	43.53	42.99	43.49
3296	NYSE	CM	Tue, Dec 3, 2019	43.07	43.09	42.74	42.98
3295	NYSE	CM	Mon, Dec 2, 2019	43.45	43.52	43.24	43.31
3294	NYSE	CM	Fri, Nov 29, 2019	43.50	43.55	43.38	43.45
3293	NYSE	CM	Wed, Nov 27, 2019	43.52	43.65	43.40	43.50
3292	NYSE	CM	Tue, Nov 26, 2019	43.28	43.47	43.08	43.43
3291	NYSE	CM	Mon, Nov 25, 2019	43.45	43.52	43.27	43.38
3290	NYSE	CM	Fri, Nov 22, 2019	43.48	43.48	43.11	43.43
3289	NYSE	CM	Thu, Nov 21, 2019	43.19	43.30	43.00	43.30
3288	NYSE	CM	Wed, Nov 20, 2019	43.13	43.29	42.98	43.06
3287	NYSE	CM	Tue, Nov 19, 2019	43.68	43.71	43.34	43.37
3286	NYSE	CM	Mon, Nov 18, 2019	43.56	43.74	43.51	43.67
3285	NYSE	CM	Fri, Nov 15, 2019	43.24	43.65	43.14	43.60
3284	NYSE	CM	Thu, Nov 14, 2019	43.11	43.22	43.04	43.22
3283	NYSE	CM	Wed, Nov 13, 2019	43.09	43.21	42.98	43.13
3282	NYSE	CM	Tue, Nov 12, 2019	43.20	43.35	43.13	43.26
3281	NYSE	CM	Mon, Nov 11, 2019	43.30	43.36	43.24	43.30
3280	NYSE	CM	Fri, Nov 8, 2019	43.43	43.56	43.37	43.47
3279	NYSE	CM	Thu, Nov 7, 2019	43.67	43.81	43.57	43.61
3278	NYSE	CM	Wed, Nov 6, 2019	43.39	43.59	43.31	43.53
3277	NYSE	CM	Tue, Nov 5, 2019	43.32	43.50	43.31	43.40
3276	NYSE	CM	Mon, Nov 4, 2019	43.07	43.31	43.07	43.15
3275	NYSE	CM	Fri, Nov 1, 2019	42.72	42.98	42.65	42.97
3274	NYSE	CM	Thu, Oct 31, 2019	42.95	42.98	42.46	42.63
3273	NYSE	CM	Wed, Oct 30, 2019	42.94	43.03	42.73	43.00
3272	NYSE	CM	Tue, Oct 29, 2019	42.94	43.16	42.91	43.03
3271	NYSE	CM	Mon, Oct 28, 2019	43.00	43.09	42.87	42.98
3270	NYSE	CM	Fri, Oct 25, 2019	42.65	42.96	42.60	42.88
3269	NYSE	CM	Thu, Oct 24, 2019	42.86	42.95	42.41	42.74
3268	NYSE	CM	Wed, Oct 23, 2019	42.58	42.85	42.47	42.78
3267	NYSE	CM	Tue, Oct 22, 2019	42.54	42.73	42.42	42.53
3266	NYSE	CM	Mon, Oct 21, 2019	42.42	42.61	42.34	42.52
3265	NYSE	CM	Fri, Oct 18, 2019	42.04	42.36	42.01	42.28
3264	NYSE	CM	Thu, Oct 17, 2019	42.19	42.25	41.93	42.04
3263	NYSE	CM	Wed, Oct 16, 2019	41.74	42.05	41.68	42.00
3262	NYSE	CM	Tue, Oct 15, 2019	41.70	41.97	41.61	41.72
3261	NYSE	CM	Mon, Oct 14, 2019	41.68	41.68	41.54	41.62
3260	NYSE	CM	Fri, Oct 11, 2019	41.45	41.85	41.26	41.61
3259	NYSE	CM	Thu, Oct 10, 2019	40.79	41.11	40.77	40.89
3258	NYSE	CM	Wed, Oct 9, 2019	40.33	40.74	40.27	40.71
3257	NYSE	CM	Tue, Oct 8, 2019	40.25	40.53	40.13	40.26
3256	NYSE	CM	Mon, Oct 7, 2019	40.32	40.69	40.32	40.60
3255	NYSE	CM	Fri, Oct 4, 2019	40.13	40.40	39.98	40.38
3254	NYSE	CM	Thu, Oct 3, 2019	39.97	40.11	39.65	40.04
3253	NYSE	CM	Wed, Oct 2, 2019	40.65	40.82	39.97	40.20
3252	NYSE	CM	Tue, Oct 1, 2019	41.35	41.42	40.87	41.05
3251	NYSE	CM	Mon, Sep 30, 2019	41.31	41.42	41.19	41.28
3250	NYSE	CM	Fri, Sep 27, 2019	41.13	41.46	41.08	41.28
3249	NYSE	CM	Thu, Sep 26, 2019	41.21	41.32	40.86	40.98
3248	NYSE	CM	Wed, Sep 25, 2019	41.28	41.87	41.22	41.16
3247	NYSE	CM	Tue, Sep 24, 2019	41.75	41.95	41.32	41.40
3246	NYSE	CM	Mon, Sep 23, 2019	41.75	41.86	41.57	41.74
3245	NYSE	CM	Fri, Sep 20, 2019	42.00	42.15	41.80	41.84
3244	NYSE	CM	Thu, Sep 19, 2019	41.46	42.15	41.46	41.91
3243	NYSE	CM	Wed, Sep 18, 2019	41.11	41.51	41.11	41.36
3242	NYSE	CM	Tue, Sep 17, 2019	41.15	41.36	40.91	41.31
3241	NYSE	CM	Mon, Sep 16, 2019	40.89	41.44	40.88	41.26
3240	NYSE	CM	Fri, Sep 13, 2019	40.92	41.19	40.80	40.99
3239	NYSE	CM	Thu, Sep 12, 2019	40.44	41.00	40.29	40.68
3238	NYSE	CM	Wed, Sep 11, 2019	40.25	40.73	40.17	40.57
3237	NYSE	CM	Tue, Sep 10, 2019	39.77	40.23	39.75	40.10
3236	NYSE	CM	Mon, Sep 9, 2019	39.49	39.86	39.42	39.75
3235	NYSE	CM	Fri, Sep 6, 2019	39.09	39.41	39.09	39.27
3234	NYSE	CM	Thu, Sep 5, 2019	38.81	39.14	38.81	39.04
3233	NYSE	CM	Wed, Sep 4, 2019	38.73	38.89	38.51	38.56
3232	NYSE	CM	Tue, Sep 3, 2019	38.33	38.60	38.09	38.50
3231	NYSE	CM	Fri, Aug 30, 2019	39.00	39.03	38.47	38.71
3230	NYSE	CM	Thu, Aug 29, 2019	38.61	38.93	38.57	38.71
3229	NYSE	CM	Wed, Aug 28, 2019	37.62	38.54	37.55	38.41
3228	NYSE	CM	Tue, Aug 27, 2019	38.12	38.31	37.51	37.73
3227	NYSE	CM	Mon, Aug 26, 2019	37.90	38.13	37.77	38.07
3226	NYSE	CM	Fri, Aug 23, 2019	38.18	38.18	37.52	37.62
3225	NYSE	CM	Thu, Aug 22, 2019	38.02	38.78	37.88	38.22
3224	NYSE	CM	Wed, Aug 21, 2019	37.27	37.40	37.07	37.36
3223	NYSE	CM	Tue, Aug 20, 2019	37.42	37.43	37.08	37.08
3222	NYSE	CM	Mon, Aug 19, 2019	37.60	37.66	37.39	37.48
3221	NYSE	CM	Fri, Aug 16, 2019	37.13	38.00	36.97	37.33
3220	NYSE	CM	Thu, Aug 15, 2019	37.13	37.22	36.60	36.86
3219	NYSE	CM	Wed, Aug 14, 2019	37.48	37.52	37.01	37.21
3218	NYSE	CM	Tue, Aug 13, 2019	37.40	38.24	37.34	38.00
3217	NYSE	CM	Mon, Aug 12, 2019	37.95	37.97	37.45	37.47
3216	NYSE	CM	Fri, Aug 9, 2019	38.36	38.54	37.96	38.20
3215	NYSE	CM	Thu, Aug 8, 2019	38.04	38.58	37.92	38.34
3214	NYSE	CM	Wed, Aug 7, 2019	37.11	37.92	36.80	37.75
3213	NYSE	CM	Tue, Aug 6, 2019	38.12	38.22	37.09	37.58
3212	NYSE	CM	Mon, Aug 5, 2019	38.07	38.18	37.79	37.93
3211	NYSE	CM	Fri, Aug 2, 2019	38.65	38.77	38.17	38.52
3210	NYSE	CM	Thu, Aug 1, 2019	39.23	39.31	38.70	38.76
3209	NYSE	CM	Wed, Jul 31, 2019	39.30	39.59	39.03	39.34
3208	NYSE	CM	Tue, Jul 30, 2019	39.21	39.31	38.90	39.31
3207	NYSE	CM	Mon, Jul 29, 2019	39.36	39.48	39.26	39.35
3206	NYSE	CM	Fri, Jul 26, 2019	39.50	39.50	39.25	39.34
3205	NYSE	CM	Thu, Jul 25, 2019	39.53	39.65	39.30	39.42
3204	NYSE	CM	Wed, Jul 24, 2019	39.15	39.55	39.15	39.49
3203	NYSE	CM	Tue, Jul 23, 2019	39.24	39.39	39.10	39.23
3202	NYSE	CM	Mon, Jul 22, 2019	39.26	39.34	38.97	39.20
3201	NYSE	CM	Fri, Jul 19, 2019	39.25	39.48	39.22	39.31
3200	NYSE	CM	Thu, Jul 18, 2019	38.90	39.29	38.79	39.27
3199	NYSE	CM	Wed, Jul 17, 2019	39.13	39.21	38.99	39.00
3198	NYSE	CM	Tue, Jul 16, 2019	39.41	39.56	39.09	39.11
3197	NYSE	CM	Mon, Jul 15, 2019	39.63	39.64	39.37	39.43
3196	NYSE	CM	Fri, Jul 12, 2019	39.72	39.72	39.49	39.57
3195	NYSE	CM	Thu, Jul 11, 2019	39.62	39.67	39.41	39.66
3194	NYSE	CM	Wed, Jul 10, 2019	39.45	39.77	39.43	39.50
3193	NYSE	CM	Tue, Jul 9, 2019	39.72	39.72	39.24	39.36
3192	NYSE	CM	Mon, Jul 8, 2019	39.79	39.90	39.54	39.65
3191	NYSE	CM	Fri, Jul 5, 2019	39.92	39.98	39.71	39.96
3190	NYSE	CM	Wed, Jul 3, 2019	39.81	39.98	39.78	39.86
3189	NYSE	CM	Tue, Jul 2, 2019	39.48	39.81	39.41	39.74
3188	NYSE	CM	Mon, Jul 1, 2019	39.53	39.66	39.39	39.46
3187	NYSE	CM	Fri, Jun 28, 2019	39.13	39.33	39.07	39.28
3186	NYSE	CM	Thu, Jun 27, 2019	39.13	39.23	38.88	38.93
3185	NYSE	CM	Wed, Jun 26, 2019	39.76	39.87	39.63	39.13
3184	NYSE	CM	Tue, Jun 25, 2019	39.95	40.01	39.59	39.61
3183	NYSE	CM	Mon, Jun 24, 2019	39.81	40.00	39.81	39.89
3182	NYSE	CM	Fri, Jun 21, 2019	39.82	39.99	39.71	39.77
3181	NYSE	CM	Thu, Jun 20, 2019	39.78	39.84	39.45	39.83
3180	NYSE	CM	Wed, Jun 19, 2019	39.09	39.33	39.06	39.28
3179	NYSE	CM	Tue, Jun 18, 2019	38.63	39.09	38.63	39.01
3178	NYSE	CM	Mon, Jun 17, 2019	38.55	38.85	38.54	38.59
3177	NYSE	CM	Fri, Jun 14, 2019	38.54	38.73	38.37	38.60
3176	NYSE	CM	Thu, Jun 13, 2019	38.46	38.75	38.46	38.58
3175	NYSE	CM	Wed, Jun 12, 2019	38.98	38.98	38.46	38.48
3174	NYSE	CM	Tue, Jun 11, 2019	39.14	39.32	38.90	38.98
3173	NYSE	CM	Mon, Jun 10, 2019	39.24	39.38	39.11	39.13
3172	NYSE	CM	Fri, Jun 7, 2019	38.91	39.16	38.88	38.94
3171	NYSE	CM	Thu, Jun 6, 2019	38.70	38.80	38.47	38.67
3170	NYSE	CM	Wed, Jun 5, 2019	39.14	39.29	38.60	38.66
3169	NYSE	CM	Tue, Jun 4, 2019	38.77	39.21	38.56	39.14
3168	NYSE	CM	Mon, Jun 3, 2019	37.99	38.64	37.92	38.35
3167	NYSE	CM	Fri, May 31, 2019	37.70	37.91	37.18	37.89
3166	NYSE	CM	Thu, May 30, 2019	38.22	38.42	37.89	38.01
3165	NYSE	CM	Wed, May 29, 2019	38.22	38.39	38.02	38.17
3164	NYSE	CM	Tue, May 28, 2019	38.88	38.91	38.38	38.39
3163	NYSE	CM	Fri, May 24, 2019	38.80	39.15	38.32	38.92
3162	NYSE	CM	Thu, May 23, 2019	39.62	39.72	38.20	38.51
3161	NYSE	CM	Wed, May 22, 2019	41.39	41.39	39.90	39.90
3160	NYSE	CM	Tue, May 21, 2019	41.60	42.01	41.52	41.78
3159	NYSE	CM	Mon, May 20, 2019	41.08	41.48	41.02	41.36
3158	NYSE	CM	Fri, May 17, 2019	40.68	41.13	40.68	41.09
3157	NYSE	CM	Thu, May 16, 2019	41.16	41.36	41.05	41.08
3156	NYSE	CM	Wed, May 15, 2019	40.50	40.96	40.50	40.93
3155	NYSE	CM	Tue, May 14, 2019	40.63	40.94	40.48	40.76
3154	NYSE	CM	Mon, May 13, 2019	40.89	40.95	40.49	40.59
3153	NYSE	CM	Fri, May 10, 2019	41.26	41.39	40.94	41.29
3152	NYSE	CM	Thu, May 9, 2019	41.31	41.49	41.10	41.31
3151	NYSE	CM	Wed, May 8, 2019	41.52	41.77	41.43	41.48
3150	NYSE	CM	Tue, May 7, 2019	41.67	41.76	41.42	41.56
3149	NYSE	CM	Mon, May 6, 2019	41.45	42.02	41.33	41.94
3148	NYSE	CM	Fri, May 3, 2019	41.96	42.18	41.96	42.09
3147	NYSE	CM	Thu, May 2, 2019	42.00	42.10	41.82	41.85
3146	NYSE	CM	Wed, May 1, 2019	42.12	42.32	41.95	42.01
3145	NYSE	CM	Tue, Apr 30, 2019	41.86	42.17	41.78	42.11
3144	NYSE	CM	Mon, Apr 29, 2019	41.70	42.02	41.67	41.90
3143	NYSE	CM	Fri, Apr 26, 2019	41.43	41.75	41.32	41.75
3142	NYSE	CM	Thu, Apr 25, 2019	41.05	41.48	40.95	41.40
3141	NYSE	CM	Wed, Apr 24, 2019	41.39	41.39	41.07	41.10
3140	NYSE	CM	Tue, Apr 23, 2019	41.29	41.56	41.20	41.42
3139	NYSE	CM	Mon, Apr 22, 2019	41.43	41.51	41.28	41.43
3138	NYSE	CM	Thu, Apr 18, 2019	41.48	41.51	41.35	41.48
3137	NYSE	CM	Wed, Apr 17, 2019	41.68	41.76	41.36	41.55
3136	NYSE	CM	Tue, Apr 16, 2019	41.27	41.60	41.22	41.52
3135	NYSE	CM	Mon, Apr 15, 2019	41.25	41.41	41.09	41.26
3134	NYSE	CM	Fri, Apr 12, 2019	41.30	41.45	41.01	41.27
3133	NYSE	CM	Thu, Apr 11, 2019	40.65	41.11	40.65	40.90
3132	NYSE	CM	Wed, Apr 10, 2019	40.99	41.00	40.79	40.97
3131	NYSE	CM	Tue, Apr 9, 2019	40.90	41.08	40.69	40.92
3130	NYSE	CM	Mon, Apr 8, 2019	40.78	41.09	40.78	41.09
3129	NYSE	CM	Fri, Apr 5, 2019	40.93	40.93	40.71	40.89
3128	NYSE	CM	Thu, Apr 4, 2019	40.50	40.96	40.50	40.91
3127	NYSE	CM	Wed, Apr 3, 2019	40.70	40.81	40.53	40.58
3126	NYSE	CM	Tue, Apr 2, 2019	40.40	40.52	40.21	40.51
3125	NYSE	CM	Mon, Apr 1, 2019	39.96	40.40	39.86	40.40
3124	NYSE	CM	Fri, Mar 29, 2019	40.20	40.20	39.51	39.54
3123	NYSE	CM	Thu, Mar 28, 2019	39.70	39.81	39.57	39.81
3122	NYSE	CM	Wed, Mar 27, 2019	39.92	40.13	39.76	39.80
3121	NYSE	CM	Tue, Mar 26, 2019	40.96	41.10	40.43	40.07
3120	NYSE	CM	Mon, Mar 25, 2019	40.64	40.76	40.18	40.72
3119	NYSE	CM	Fri, Mar 22, 2019	41.55	41.55	40.65	40.69
3118	NYSE	CM	Thu, Mar 21, 2019	42.00	42.02	41.59	41.80
3117	NYSE	CM	Wed, Mar 20, 2019	42.50	42.54	42.12	42.18
3116	NYSE	CM	Tue, Mar 19, 2019	42.88	43.01	42.56	42.58
3115	NYSE	CM	Mon, Mar 18, 2019	42.32	42.64	42.29	42.60
3114	NYSE	CM	Fri, Mar 15, 2019	42.05	42.47	42.05	42.32
3113	NYSE	CM	Thu, Mar 14, 2019	42.13	42.18	41.98	42.08
3112	NYSE	CM	Wed, Mar 13, 2019	42.00	42.22	41.99	42.11
3111	NYSE	CM	Tue, Mar 12, 2019	42.02	42.13	41.78	41.95
3110	NYSE	CM	Mon, Mar 11, 2019	41.68	42.05	41.68	41.99
3109	NYSE	CM	Fri, Mar 8, 2019	41.50	41.79	41.50	41.72
3108	NYSE	CM	Thu, Mar 7, 2019	41.91	42.06	41.56	41.70
3107	NYSE	CM	Wed, Mar 6, 2019	42.28	42.28	41.82	41.97
3106	NYSE	CM	Tue, Mar 5, 2019	42.42	42.45	42.09	42.28
3105	NYSE	CM	Mon, Mar 4, 2019	42.19	42.56	42.11	42.36
3104	NYSE	CM	Fri, Mar 1, 2019	42.46	42.49	42.03	42.10
3103	NYSE	CM	Thu, Feb 28, 2019	42.90	43.13	42.25	42.42
3102	NYSE	CM	Wed, Feb 27, 2019	43.30	43.64	43.19	43.61
3101	NYSE	CM	Tue, Feb 26, 2019	43.25	43.47	43.04	43.16
3100	NYSE	CM	Mon, Feb 25, 2019	43.59	43.70	43.43	43.47
3099	NYSE	CM	Fri, Feb 22, 2019	43.10	43.55	43.10	43.45
3098	NYSE	CM	Thu, Feb 21, 2019	43.33	43.56	43.00	43.11
3097	NYSE	CM	Wed, Feb 20, 2019	42.94	43.47	42.89	43.34
3096	NYSE	CM	Tue, Feb 19, 2019	42.56	42.89	42.39	42.84
3095	NYSE	CM	Fri, Feb 15, 2019	42.33	42.78	42.22	42.69
3094	NYSE	CM	Thu, Feb 14, 2019	42.00	42.23	41.84	42.12
3093	NYSE	CM	Wed, Feb 13, 2019	42.50	42.69	42.22	42.23
3092	NYSE	CM	Tue, Feb 12, 2019	42.07	42.43	41.97	42.40
3091	NYSE	CM	Mon, Feb 11, 2019	41.87	41.87	41.48	41.67
3090	NYSE	CM	Fri, Feb 8, 2019	41.75	42.00	41.40	41.83
3089	NYSE	CM	Thu, Feb 7, 2019	42.32	42.38	41.63	41.72
3088	NYSE	CM	Wed, Feb 6, 2019	42.58	42.82	42.45	42.51
3087	NYSE	CM	Tue, Feb 5, 2019	42.46	42.71	42.35	42.71
3086	NYSE	CM	Mon, Feb 4, 2019	42.50	42.60	42.30	42.46
3085	NYSE	CM	Fri, Feb 1, 2019	42.39	42.70	42.39	42.52
3084	NYSE	CM	Thu, Jan 31, 2019	42.16	42.43	42.03	42.40
3083	NYSE	CM	Wed, Jan 30, 2019	42.11	42.42	41.99	42.33
3082	NYSE	CM	Tue, Jan 29, 2019	41.67	41.99	41.63	41.89
3081	NYSE	CM	Mon, Jan 28, 2019	41.44	41.69	41.28	41.67
3080	NYSE	CM	Fri, Jan 25, 2019	41.48	41.66	41.33	41.65
3079	NYSE	CM	Thu, Jan 24, 2019	40.80	41.19	40.67	41.10
3078	NYSE	CM	Wed, Jan 23, 2019	41.16	41.28	40.66	40.86
3077	NYSE	CM	Tue, Jan 22, 2019	41.07	41.18	40.73	41.08
3076	NYSE	CM	Fri, Jan 18, 2019	41.20	41.49	41.15	41.35
3075	NYSE	CM	Thu, Jan 17, 2019	40.50	41.07	40.43	40.91
3074	NYSE	CM	Wed, Jan 16, 2019	40.58	40.80	40.49	40.69
3073	NYSE	CM	Tue, Jan 15, 2019	40.11	40.27	39.82	40.24
3072	NYSE	CM	Mon, Jan 14, 2019	40.08	40.36	39.84	40.01
3071	NYSE	CM	Fri, Jan 11, 2019	39.86	40.25	39.66	40.20
3070	NYSE	CM	Thu, Jan 10, 2019	39.65	39.97	39.44	39.94
3069	NYSE	CM	Wed, Jan 9, 2019	39.27	39.81	39.23	39.81
3068	NYSE	CM	Tue, Jan 8, 2019	39.07	39.26	38.46	39.09
3067	NYSE	CM	Mon, Jan 7, 2019	38.69	39.03	38.44	38.92
3066	NYSE	CM	Fri, Jan 4, 2019	38.33	38.50	38.08	38.43
3065	NYSE	CM	Thu, Jan 3, 2019	37.76	38.05	37.44	37.76
3064	NYSE	CM	Wed, Jan 2, 2019	36.90	37.75	36.90	37.68
3063	NYSE	CM	Mon, Dec 31, 2018	37.31	37.56	37.12	37.27
3062	NYSE	CM	Fri, Dec 28, 2018	37.34	37.41	37.01	37.19
3061	NYSE	CM	Thu, Dec 27, 2018	37.06	37.20	36.48	37.15
3060	NYSE	CM	Wed, Dec 26, 2018	37.11	38.09	36.57	37.58
3059	NYSE	CM	Mon, Dec 24, 2018	37.02	37.52	36.89	37.05
3058	NYSE	CM	Fri, Dec 21, 2018	38.25	38.50	37.28	37.30
3057	NYSE	CM	Thu, Dec 20, 2018	38.51	38.79	38.20	38.29
3056	NYSE	CM	Wed, Dec 19, 2018	39.14	39.44	38.61	38.67
3055	NYSE	CM	Tue, Dec 18, 2018	39.44	39.66	38.97	39.04
3054	NYSE	CM	Mon, Dec 17, 2018	39.93	40.04	39.22	39.33
3053	NYSE	CM	Fri, Dec 14, 2018	39.79	40.29	39.78	40.05
3052	NYSE	CM	Thu, Dec 13, 2018	39.88	40.39	39.88	40.11
3051	NYSE	CM	Wed, Dec 12, 2018	39.87	40.28	39.71	39.86
3050	NYSE	CM	Tue, Dec 11, 2018	40.19	40.56	39.40	39.40
3049	NYSE	CM	Mon, Dec 10, 2018	40.13	40.36	39.58	39.84
3048	NYSE	CM	Fri, Dec 7, 2018	40.56	41.03	40.32	40.39
3047	NYSE	CM	Thu, Dec 6, 2018	40.64	40.64	39.76	40.31
3046	NYSE	CM	Tue, Dec 4, 2018	41.82	42.03	41.27	41.36
3045	NYSE	CM	Mon, Dec 3, 2018	42.56	42.78	41.81	41.99
3044	NYSE	CM	Fri, Nov 30, 2018	42.08	42.21	41.54	41.94
3043	NYSE	CM	Thu, Nov 29, 2018	43.00	43.39	41.95	42.33
3042	NYSE	CM	Wed, Nov 28, 2018	43.21	43.87	43.03	43.80
3041	NYSE	CM	Tue, Nov 27, 2018	42.63	43.21	42.57	43.15
3040	NYSE	CM	Mon, Nov 26, 2018	43.12	43.15	42.84	42.89
3039	NYSE	CM	Fri, Nov 23, 2018	42.51	42.75	42.41	42.65
3038	NYSE	CM	Wed, Nov 21, 2018	42.24	43.26	42.21	42.87
3037	NYSE	CM	Tue, Nov 20, 2018	42.64	42.70	42.02	42.08
3036	NYSE	CM	Mon, Nov 19, 2018	43.42	43.42	42.83	43.09
3035	NYSE	CM	Fri, Nov 16, 2018	43.41	43.58	43.23	43.42
3034	NYSE	CM	Thu, Nov 15, 2018	42.96	43.65	42.93	43.51
3033	NYSE	CM	Wed, Nov 14, 2018	43.51	43.61	42.92	43.19
3032	NYSE	CM	Tue, Nov 13, 2018	43.05	43.49	43.05	43.22
3031	NYSE	CM	Mon, Nov 12, 2018	43.47	43.50	43.04	43.06
3030	NYSE	CM	Fri, Nov 9, 2018	43.85	43.87	43.23	43.57
3029	NYSE	CM	Thu, Nov 8, 2018	43.82	44.13	43.70	43.91
3028	NYSE	CM	Wed, Nov 7, 2018	43.90	44.13	43.71	43.86
3027	NYSE	CM	Tue, Nov 6, 2018	43.50	43.68	43.37	43.65
3026	NYSE	CM	Mon, Nov 5, 2018	43.44	43.93	43.44	43.62
3025	NYSE	CM	Fri, Nov 2, 2018	43.74	44.09	43.35	43.44
3024	NYSE	CM	Thu, Nov 1, 2018	43.49	43.63	43.33	43.52
3023	NYSE	CM	Wed, Oct 31, 2018	43.65	43.77	43.14	43.16
3022	NYSE	CM	Tue, Oct 30, 2018	42.80	43.30	42.70	43.26
3021	NYSE	CM	Mon, Oct 29, 2018	43.31	43.45	42.58	42.77
3020	NYSE	CM	Fri, Oct 26, 2018	42.94	43.06	42.44	42.85
3019	NYSE	CM	Thu, Oct 25, 2018	43.39	43.54	43.12	43.31
3018	NYSE	CM	Wed, Oct 24, 2018	43.79	44.08	43.19	43.28
3017	NYSE	CM	Tue, Oct 23, 2018	43.63	44.01	43.37	43.86
3016	NYSE	CM	Mon, Oct 22, 2018	44.29	44.39	44.04	44.11
3015	NYSE	CM	Fri, Oct 19, 2018	44.23	44.49	44.06	44.09
3014	NYSE	CM	Thu, Oct 18, 2018	44.55	44.62	44.10	44.25
3013	NYSE	CM	Wed, Oct 17, 2018	44.79	44.95	44.46	44.77
3012	NYSE	CM	Tue, Oct 16, 2018	44.63	44.96	44.54	44.92
3011	NYSE	CM	Mon, Oct 15, 2018	44.59	44.59	44.17	44.33
3010	NYSE	CM	Fri, Oct 12, 2018	44.95	44.95	44.10	44.34
3009	NYSE	CM	Thu, Oct 11, 2018	45.01	45.09	44.38	44.39
3008	NYSE	CM	Wed, Oct 10, 2018	46.35	46.35	45.41	45.42
3007	NYSE	CM	Tue, Oct 9, 2018	46.27	46.47	46.22	46.36
3006	NYSE	CM	Mon, Oct 8, 2018	46.53	46.58	46.26	46.41
3005	NYSE	CM	Fri, Oct 5, 2018	46.83	46.90	46.41	46.54
3004	NYSE	CM	Thu, Oct 4, 2018	47.04	47.08	46.51	46.76
3003	NYSE	CM	Wed, Oct 3, 2018	47.24	47.24	46.88	47.06
3002	NYSE	CM	Tue, Oct 2, 2018	47.42	47.42	46.92	47.09
3001	NYSE	CM	Mon, Oct 1, 2018	47.56	47.62	47.20	47.46
3000	NYSE	CM	Fri, Sep 28, 2018	46.87	47.16	46.77	46.89
2999	NYSE	CM	Thu, Sep 27, 2018	46.90	47.10	46.78	46.90
2998	NYSE	CM	Wed, Sep 26, 2018	47.88	47.92	47.42	46.95
2997	NYSE	CM	Tue, Sep 25, 2018	48.13	48.26	47.88	47.90
2996	NYSE	CM	Mon, Sep 24, 2018	48.27	48.38	48.01	48.10
2995	NYSE	CM	Fri, Sep 21, 2018	48.37	48.37	48.09	48.12
2994	NYSE	CM	Thu, Sep 20, 2018	48.07	48.49	48.07	48.23
2993	NYSE	CM	Wed, Sep 19, 2018	47.49	47.92	47.48	47.78
2992	NYSE	CM	Tue, Sep 18, 2018	47.21	47.46	47.21	47.44
2991	NYSE	CM	Mon, Sep 17, 2018	47.09	47.25	47.06	47.14
2990	NYSE	CM	Fri, Sep 14, 2018	47.09	47.12	46.86	47.01
2989	NYSE	CM	Thu, Sep 13, 2018	47.31	47.33	46.97	47.07
2988	NYSE	CM	Wed, Sep 12, 2018	47.16	47.36	47.10	47.14
2987	NYSE	CM	Tue, Sep 11, 2018	46.69	47.09	46.69	47.08
2986	NYSE	CM	Mon, Sep 10, 2018	46.75	46.94	46.75	46.79
2985	NYSE	CM	Fri, Sep 7, 2018	46.90	46.90	46.49	46.67
2984	NYSE	CM	Thu, Sep 6, 2018	46.71	47.08	46.54	46.91
2983	NYSE	CM	Wed, Sep 5, 2018	46.54	46.80	46.52	46.78
2982	NYSE	CM	Tue, Sep 4, 2018	46.48	46.59	46.09	46.44
2981	NYSE	CM	Fri, Aug 31, 2018	47.02	47.15	46.67	46.84
2980	NYSE	CM	Thu, Aug 30, 2018	47.35	47.47	47.07	47.31
2979	NYSE	CM	Wed, Aug 29, 2018	47.28	47.64	47.23	47.58
2978	NYSE	CM	Tue, Aug 28, 2018	47.50	47.68	47.29	47.40
2977	NYSE	CM	Mon, Aug 27, 2018	47.11	47.34	47.04	47.25
2976	NYSE	CM	Fri, Aug 24, 2018	47.03	47.16	46.78	47.05
2975	NYSE	CM	Thu, Aug 23, 2018	46.85	47.18	46.69	46.79
2974	NYSE	CM	Wed, Aug 22, 2018	46.63	46.89	46.60	46.85
2973	NYSE	CM	Tue, Aug 21, 2018	46.84	46.96	46.55	46.60
2972	NYSE	CM	Mon, Aug 20, 2018	46.61	46.74	46.44	46.69
2971	NYSE	CM	Fri, Aug 17, 2018	45.92	46.62	45.92	46.57
2970	NYSE	CM	Thu, Aug 16, 2018	45.67	46.00	45.64	45.76
2969	NYSE	CM	Wed, Aug 15, 2018	45.63	45.74	45.28	45.56
2968	NYSE	CM	Tue, Aug 14, 2018	45.62	46.04	45.62	46.01
2967	NYSE	CM	Mon, Aug 13, 2018	45.28	45.71	45.28	45.51
2966	NYSE	CM	Fri, Aug 10, 2018	45.50	45.61	45.25	45.40
2965	NYSE	CM	Thu, Aug 9, 2018	45.81	45.97	45.76	45.82
2964	NYSE	CM	Wed, Aug 8, 2018	45.47	45.92	45.33	45.75
2963	NYSE	CM	Tue, Aug 7, 2018	46.11	46.23	45.28	45.45
2962	NYSE	CM	Mon, Aug 6, 2018	45.93	46.05	45.58	45.92
2961	NYSE	CM	Fri, Aug 3, 2018	46.00	46.14	45.84	45.98
2960	NYSE	CM	Thu, Aug 2, 2018	45.75	46.11	45.59	45.98
2959	NYSE	CM	Wed, Aug 1, 2018	45.73	46.08	45.60	45.96
2958	NYSE	CM	Tue, Jul 31, 2018	45.53	45.69	45.39	45.62
2957	NYSE	CM	Mon, Jul 30, 2018	45.37	45.75	45.37	45.51
2956	NYSE	CM	Fri, Jul 27, 2018	45.09	45.34	45.05	45.27
2955	NYSE	CM	Thu, Jul 26, 2018	45.01	45.18	44.88	45.08
2954	NYSE	CM	Wed, Jul 25, 2018	44.45	45.06	44.45	45.02
2953	NYSE	CM	Tue, Jul 24, 2018	44.38	44.52	44.26	44.43
2952	NYSE	CM	Mon, Jul 23, 2018	44.14	44.37	44.11	44.25
2951	NYSE	CM	Fri, Jul 20, 2018	44.02	44.21	43.98	44.20
2950	NYSE	CM	Thu, Jul 19, 2018	43.80	43.91	43.63	43.70
2949	NYSE	CM	Wed, Jul 18, 2018	44.02	44.06	43.76	44.01
2948	NYSE	CM	Tue, Jul 17, 2018	44.20	44.20	43.86	44.09
2947	NYSE	CM	Mon, Jul 16, 2018	44.13	44.35	44.09	44.23
2946	NYSE	CM	Fri, Jul 13, 2018	43.98	44.11	43.75	44.08
2945	NYSE	CM	Thu, Jul 12, 2018	44.05	44.17	43.81	44.05
2944	NYSE	CM	Wed, Jul 11, 2018	44.04	44.21	43.64	43.76
2943	NYSE	CM	Tue, Jul 10, 2018	44.22	44.29	43.95	44.17
2942	NYSE	CM	Mon, Jul 9, 2018	44.17	44.32	44.12	44.15
2941	NYSE	CM	Fri, Jul 6, 2018	43.67	44.12	43.66	43.97
2940	NYSE	CM	Thu, Jul 5, 2018	43.60	43.96	43.60	43.75
2939	NYSE	CM	Tue, Jul 3, 2018	43.50	43.67	43.36	43.53
2938	NYSE	CM	Mon, Jul 2, 2018	43.29	43.41	42.98	43.31
2937	NYSE	CM	Fri, Jun 29, 2018	43.35	43.54	43.24	43.46
2936	NYSE	CM	Thu, Jun 28, 2018	42.89	43.05	42.78	43.00
2935	NYSE	CM	Wed, Jun 27, 2018	43.07	43.32	42.74	42.82
2934	NYSE	CM	Tue, Jun 26, 2018	43.67	43.96	43.50	43.20
2933	NYSE	CM	Mon, Jun 25, 2018	44.18	44.18	43.46	43.58
2932	NYSE	CM	Fri, Jun 22, 2018	43.95	44.33	43.95	44.29
2931	NYSE	CM	Thu, Jun 21, 2018	43.86	44.03	43.77	43.93
2930	NYSE	CM	Wed, Jun 20, 2018	43.54	43.90	43.54	43.80
2929	NYSE	CM	Tue, Jun 19, 2018	43.43	43.66	43.34	43.48
2928	NYSE	CM	Mon, Jun 18, 2018	43.54	43.78	43.50	43.74
2927	NYSE	CM	Fri, Jun 15, 2018	43.81	43.85	43.59	43.65
2926	NYSE	CM	Thu, Jun 14, 2018	44.67	44.67	43.99	44.00
2925	NYSE	CM	Wed, Jun 13, 2018	44.31	44.66	44.31	44.57
2924	NYSE	CM	Tue, Jun 12, 2018	44.27	44.40	44.17	44.27
2923	NYSE	CM	Mon, Jun 11, 2018	44.19	44.55	44.19	44.28
2922	NYSE	CM	Fri, Jun 8, 2018	44.25	44.55	44.16	44.54
2921	NYSE	CM	Thu, Jun 7, 2018	44.34	44.53	44.11	44.21
2920	NYSE	CM	Wed, Jun 6, 2018	44.11	44.42	44.00	44.23
2919	NYSE	CM	Tue, Jun 5, 2018	43.62	43.70	43.40	43.62
2918	NYSE	CM	Mon, Jun 4, 2018	43.84	44.01	43.52	43.64
2917	NYSE	CM	Fri, Jun 1, 2018	43.85	43.85	43.36	43.63
2916	NYSE	CM	Thu, May 31, 2018	43.83	43.83	43.42	43.66
2915	NYSE	CM	Wed, May 30, 2018	43.75	43.95	43.49	43.86
2914	NYSE	CM	Tue, May 29, 2018	43.80	43.87	43.12	43.34
2913	NYSE	CM	Fri, May 25, 2018	44.36	44.52	44.18	44.28
2912	NYSE	CM	Thu, May 24, 2018	44.79	44.79	44.31	44.65
2911	NYSE	CM	Wed, May 23, 2018	45.29	45.61	44.23	44.78
2910	NYSE	CM	Tue, May 22, 2018	45.62	45.91	45.60	45.64
2909	NYSE	CM	Mon, May 21, 2018	45.38	45.58	45.19	45.48
2908	NYSE	CM	Fri, May 18, 2018	45.33	45.33	45.00	45.16
2907	NYSE	CM	Thu, May 17, 2018	45.57	45.76	45.40	45.56
2906	NYSE	CM	Wed, May 16, 2018	45.36	45.69	45.32	45.60
2905	NYSE	CM	Tue, May 15, 2018	45.04	45.42	44.96	45.28
2904	NYSE	CM	Mon, May 14, 2018	45.10	45.50	45.10	45.37
2903	NYSE	CM	Fri, May 11, 2018	45.03	45.10	44.91	45.01
2902	NYSE	CM	Thu, May 10, 2018	44.69	45.05	44.64	44.97
2901	NYSE	CM	Wed, May 9, 2018	44.14	44.41	43.86	44.37
2900	NYSE	CM	Tue, May 8, 2018	43.86	43.92	43.63	43.92
2899	NYSE	CM	Mon, May 7, 2018	43.82	44.06	43.73	43.97
2898	NYSE	CM	Fri, May 4, 2018	43.36	43.85	43.35	43.75
2897	NYSE	CM	Thu, May 3, 2018	43.50	43.64	43.14	43.59
2896	NYSE	CM	Wed, May 2, 2018	43.58	43.76	43.44	43.50
2895	NYSE	CM	Tue, May 1, 2018	43.47	43.63	43.23	43.58
2894	NYSE	CM	Mon, Apr 30, 2018	43.73	43.84	43.52	43.53
2893	NYSE	CM	Fri, Apr 27, 2018	43.49	43.71	43.48	43.63
2892	NYSE	CM	Thu, Apr 26, 2018	43.26	43.84	43.26	43.48
2891	NYSE	CM	Wed, Apr 25, 2018	42.83	43.21	42.78	43.15
2890	NYSE	CM	Tue, Apr 24, 2018	43.27	43.30	42.89	42.99
2889	NYSE	CM	Mon, Apr 23, 2018	43.17	43.23	42.97	43.09
2888	NYSE	CM	Fri, Apr 20, 2018	43.53	43.62	43.22	43.27
2887	NYSE	CM	Thu, Apr 19, 2018	43.96	44.04	43.54	43.63
2886	NYSE	CM	Wed, Apr 18, 2018	44.13	44.33	43.79	43.89
2885	NYSE	CM	Tue, Apr 17, 2018	44.09	44.33	44.03	44.05
2884	NYSE	CM	Mon, Apr 16, 2018	43.97	44.00	43.74	43.91
2883	NYSE	CM	Fri, Apr 13, 2018	44.27	44.27	43.61	43.69
2882	NYSE	CM	Thu, Apr 12, 2018	44.12	44.21	43.92	43.98
2881	NYSE	CM	Wed, Apr 11, 2018	44.32	44.37	44.08	44.17
2880	NYSE	CM	Tue, Apr 10, 2018	44.53	44.62	44.32	44.39
2879	NYSE	CM	Mon, Apr 9, 2018	43.78	44.39	43.67	44.06
2878	NYSE	CM	Fri, Apr 6, 2018	44.01	44.23	43.47	43.64
2877	NYSE	CM	Thu, Apr 5, 2018	43.98	44.35	43.78	44.29
2876	NYSE	CM	Wed, Apr 4, 2018	43.40	43.88	43.09	43.77
2875	NYSE	CM	Tue, Apr 3, 2018	43.93	44.14	43.69	43.90
2874	NYSE	CM	Mon, Apr 2, 2018	44.14	44.14	43.32	43.67
2873	NYSE	CM	Thu, Mar 29, 2018	43.90	44.19	43.72	44.14
2872	NYSE	CM	Wed, Mar 28, 2018	43.75	44.17	43.47	43.68
2871	NYSE	CM	Tue, Mar 27, 2018	44.06	44.22	43.65	43.83
2870	NYSE	CM	Mon, Mar 26, 2018	44.66	44.66	44.14	43.97
2869	NYSE	CM	Fri, Mar 23, 2018	45.20	45.37	44.23	44.30
2868	NYSE	CM	Thu, Mar 22, 2018	45.55	45.55	44.75	44.90
2867	NYSE	CM	Wed, Mar 21, 2018	45.27	45.92	45.16	45.67
2866	NYSE	CM	Tue, Mar 20, 2018	44.87	45.03	44.71	44.90
2865	NYSE	CM	Mon, Mar 19, 2018	44.76	45.00	44.55	44.78
2864	NYSE	CM	Fri, Mar 16, 2018	45.08	45.28	44.76	44.78
2863	NYSE	CM	Thu, Mar 15, 2018	45.57	45.59	45.02	45.11
2862	NYSE	CM	Wed, Mar 14, 2018	45.74	45.82	45.49	45.60
2861	NYSE	CM	Tue, Mar 13, 2018	46.04	46.12	45.43	45.48
2860	NYSE	CM	Mon, Mar 12, 2018	46.03	46.23	45.88	45.98
2859	NYSE	CM	Fri, Mar 9, 2018	46.07	46.10	45.61	46.03
2858	NYSE	CM	Thu, Mar 8, 2018	45.41	45.69	45.30	45.61
2857	NYSE	CM	Wed, Mar 7, 2018	44.88	45.48	44.87	45.32
2856	NYSE	CM	Tue, Mar 6, 2018	45.15	45.37	45.00	45.35
2855	NYSE	CM	Mon, Mar 5, 2018	44.36	44.91	44.31	44.80
2854	NYSE	CM	Fri, Mar 2, 2018	45.16	45.19	44.73	44.87
2853	NYSE	CM	Thu, Mar 1, 2018	45.71	45.81	45.26	45.52
2852	NYSE	CM	Wed, Feb 28, 2018	46.83	46.86	45.63	45.63
2851	NYSE	CM	Tue, Feb 27, 2018	46.75	46.97	46.60	46.72
2850	NYSE	CM	Mon, Feb 26, 2018	47.04	47.04	46.56	46.87
2849	NYSE	CM	Fri, Feb 23, 2018	46.54	47.03	46.38	46.98
2848	NYSE	CM	Thu, Feb 22, 2018	46.92	47.08	45.68	46.02
2847	NYSE	CM	Wed, Feb 21, 2018	45.63	46.15	45.60	45.88
2846	NYSE	CM	Tue, Feb 20, 2018	45.54	45.79	45.36	45.44
2845	NYSE	CM	Fri, Feb 16, 2018	46.00	46.10	45.74	45.79
2844	NYSE	CM	Thu, Feb 15, 2018	46.39	46.55	45.83	46.21
2843	NYSE	CM	Wed, Feb 14, 2018	45.35	46.32	45.07	46.20
2842	NYSE	CM	Tue, Feb 13, 2018	45.40	45.71	45.26	45.53
2841	NYSE	CM	Mon, Feb 12, 2018	45.51	45.77	45.08	45.50
2840	NYSE	CM	Fri, Feb 9, 2018	45.29	45.29	44.56	45.09
2839	NYSE	CM	Thu, Feb 8, 2018	46.52	46.52	45.08	45.08
2838	NYSE	CM	Wed, Feb 7, 2018	46.50	46.60	46.23	46.35
2837	NYSE	CM	Tue, Feb 6, 2018	45.49	46.58	45.01	46.41
2836	NYSE	CM	Mon, Feb 5, 2018	47.35	47.38	46.05	46.17
2835	NYSE	CM	Fri, Feb 2, 2018	48.91	48.92	47.87	47.90
2834	NYSE	CM	Thu, Feb 1, 2018	49.35	49.41	49.13	49.33
2833	NYSE	CM	Wed, Jan 31, 2018	49.53	49.62	49.30	49.51
2832	NYSE	CM	Tue, Jan 30, 2018	49.27	49.42	49.13	49.33
2831	NYSE	CM	Mon, Jan 29, 2018	49.31	49.41	49.14	49.30
2830	NYSE	CM	Fri, Jan 26, 2018	49.39	49.54	49.19	49.39
2829	NYSE	CM	Thu, Jan 25, 2018	49.67	49.77	49.18	49.32
2828	NYSE	CM	Wed, Jan 24, 2018	49.69	49.69	49.09	49.55
2827	NYSE	CM	Tue, Jan 23, 2018	49.04	49.26	48.60	49.23
2826	NYSE	CM	Mon, Jan 22, 2018	49.22	49.40	49.00	49.11
2825	NYSE	CM	Fri, Jan 19, 2018	49.29	49.35	48.94	48.98
2824	NYSE	CM	Thu, Jan 18, 2018	49.53	49.53	49.11	49.24
2823	NYSE	CM	Wed, Jan 17, 2018	49.38	49.82	48.92	49.52
2822	NYSE	CM	Tue, Jan 16, 2018	49.48	49.48	49.02	49.22
2821	NYSE	CM	Fri, Jan 12, 2018	49.17	49.33	48.98	49.31
2820	NYSE	CM	Thu, Jan 11, 2018	49.19	49.28	48.95	49.11
2819	NYSE	CM	Wed, Jan 10, 2018	49.50	49.59	48.87	49.08
2818	NYSE	CM	Tue, Jan 9, 2018	49.78	49.80	49.42	49.54
2817	NYSE	CM	Mon, Jan 8, 2018	49.95	49.95	49.58	49.74
2816	NYSE	CM	Fri, Jan 5, 2018	49.90	50.01	49.76	49.94
2815	NYSE	CM	Thu, Jan 4, 2018	49.15	49.74	49.07	49.53
2814	NYSE	CM	Wed, Jan 3, 2018	48.97	49.20	48.93	49.06
2813	NYSE	CM	Tue, Jan 2, 2018	48.84	49.03	48.67	48.94
2812	NYSE	CM	Fri, Dec 29, 2017	48.68	48.88	48.61	48.71
2811	NYSE	CM	Thu, Dec 28, 2017	48.26	48.71	48.26	48.67
2810	NYSE	CM	Wed, Dec 27, 2017	47.83	48.27	47.83	48.17
2809	NYSE	CM	Tue, Dec 26, 2017	48.55	48.63	48.22	47.82
2808	NYSE	CM	Fri, Dec 22, 2017	48.40	48.45	48.25	48.39
2807	NYSE	CM	Thu, Dec 21, 2017	47.94	48.65	47.94	48.46
2806	NYSE	CM	Wed, Dec 20, 2017	47.55	47.65	47.32	47.60
2805	NYSE	CM	Tue, Dec 19, 2017	46.94	47.46	46.87	47.26
2804	NYSE	CM	Mon, Dec 18, 2017	46.60	46.94	46.50	46.79
2803	NYSE	CM	Fri, Dec 15, 2017	46.95	46.99	46.34	46.36
2802	NYSE	CM	Thu, Dec 14, 2017	46.83	47.03	46.58	46.93
2801	NYSE	CM	Wed, Dec 13, 2017	46.78	47.00	46.67	46.77
2800	NYSE	CM	Tue, Dec 12, 2017	46.68	46.83	46.53	46.72
2799	NYSE	CM	Mon, Dec 11, 2017	46.50	46.66	46.42	46.58
2798	NYSE	CM	Fri, Dec 8, 2017	46.64	46.65	46.40	46.50
2797	NYSE	CM	Thu, Dec 7, 2017	46.36	46.58	46.19	46.51
2796	NYSE	CM	Wed, Dec 6, 2017	47.05	47.25	46.45	46.51
2795	NYSE	CM	Tue, Dec 5, 2017	47.46	47.68	46.86	47.03
2794	NYSE	CM	Mon, Dec 4, 2017	48.11	48.32	47.32	46.93
2793	NYSE	CM	Fri, Dec 1, 2017	46.33	47.87	46.27	47.74
2792	NYSE	CM	Thu, Nov 30, 2017	45.08	46.03	45.00	45.88
2791	NYSE	CM	Wed, Nov 29, 2017	44.84	44.88	44.36	44.64
2790	NYSE	CM	Tue, Nov 28, 2017	45.02	45.05	44.59	44.89
2789	NYSE	CM	Mon, Nov 27, 2017	45.32	45.43	44.98	45.02
2788	NYSE	CM	Fri, Nov 24, 2017	45.13	45.37	45.09	45.24
2787	NYSE	CM	Wed, Nov 22, 2017	45.05	45.20	44.93	45.15
2786	NYSE	CM	Tue, Nov 21, 2017	45.00	45.20	44.87	44.90
2785	NYSE	CM	Mon, Nov 20, 2017	45.08	45.16	44.85	44.92
2784	NYSE	CM	Fri, Nov 17, 2017	44.68	45.30	44.62	45.08
2783	NYSE	CM	Thu, Nov 16, 2017	44.27	44.85	44.27	44.76
2782	NYSE	CM	Wed, Nov 15, 2017	43.87	44.22	43.81	44.19
2781	NYSE	CM	Tue, Nov 14, 2017	44.30	44.42	44.09	44.20
2780	NYSE	CM	Mon, Nov 13, 2017	44.51	44.51	44.13	44.43
2779	NYSE	CM	Fri, Nov 10, 2017	45.01	45.05	44.61	44.73
2778	NYSE	CM	Thu, Nov 9, 2017	44.93	45.12	44.89	44.99
2777	NYSE	CM	Wed, Nov 8, 2017	45.00	45.04	44.86	45.02
2776	NYSE	CM	Tue, Nov 7, 2017	44.74	44.94	44.66	44.88
2775	NYSE	CM	Mon, Nov 6, 2017	44.70	45.11	44.69	45.07
2774	NYSE	CM	Fri, Nov 3, 2017	44.64	44.72	44.51	44.70
2773	NYSE	CM	Thu, Nov 2, 2017	44.21	44.43	44.21	44.40
2772	NYSE	CM	Wed, Nov 1, 2017	44.14	44.30	44.03	44.14
2771	NYSE	CM	Tue, Oct 31, 2017	44.13	44.18	43.99	44.03
2770	NYSE	CM	Mon, Oct 30, 2017	44.12	44.40	44.09	44.30
2769	NYSE	CM	Fri, Oct 27, 2017	43.94	44.15	43.61	44.14
2768	NYSE	CM	Thu, Oct 26, 2017	44.45	44.56	43.98	44.02
2767	NYSE	CM	Wed, Oct 25, 2017	45.19	45.21	44.20	44.40
2766	NYSE	CM	Tue, Oct 24, 2017	44.60	45.01	44.50	44.95
2765	NYSE	CM	Mon, Oct 23, 2017	44.66	44.73	44.54	44.57
2764	NYSE	CM	Fri, Oct 20, 2017	45.01	45.01	44.57	44.61
2763	NYSE	CM	Thu, Oct 19, 2017	45.01	45.30	45.01	45.17
2762	NYSE	CM	Wed, Oct 18, 2017	44.96	45.36	44.92	45.27
2761	NYSE	CM	Tue, Oct 17, 2017	44.84	44.89	44.59	44.86
2760	NYSE	CM	Mon, Oct 16, 2017	44.97	45.01	44.73	44.84
2759	NYSE	CM	Fri, Oct 13, 2017	44.91	45.02	44.80	44.97
2758	NYSE	CM	Thu, Oct 12, 2017	44.98	45.01	44.82	44.86
2757	NYSE	CM	Wed, Oct 11, 2017	44.63	45.09	44.63	45.05
2756	NYSE	CM	Tue, Oct 10, 2017	44.35	44.71	44.35	44.60
2755	NYSE	CM	Mon, Oct 9, 2017	44.37	44.37	44.00	44.00
2754	NYSE	CM	Fri, Oct 6, 2017	44.21	44.30	44.05	44.27
2753	NYSE	CM	Thu, Oct 5, 2017	44.26	44.32	44.13	44.23
2752	NYSE	CM	Wed, Oct 4, 2017	44.39	44.48	44.30	44.45
2751	NYSE	CM	Tue, Oct 3, 2017	43.96	44.37	43.95	44.37
2750	NYSE	CM	Mon, Oct 2, 2017	43.72	44.08	43.71	43.96
2749	NYSE	CM	Fri, Sep 29, 2017	43.85	44.00	43.75	43.76
2748	NYSE	CM	Thu, Sep 28, 2017	43.57	44.00	43.57	43.86
2747	NYSE	CM	Wed, Sep 27, 2017	43.92	44.07	43.63	43.68
2746	NYSE	CM	Tue, Sep 26, 2017	44.57	44.66	44.33	43.95
2745	NYSE	CM	Mon, Sep 25, 2017	44.36	44.64	44.36	44.46
2744	NYSE	CM	Fri, Sep 22, 2017	44.12	44.46	44.12	44.38
2743	NYSE	CM	Thu, Sep 21, 2017	43.79	44.16	43.72	44.08
2742	NYSE	CM	Wed, Sep 20, 2017	44.00	44.12	43.53	43.74
2741	NYSE	CM	Tue, Sep 19, 2017	43.75	43.98	43.70	43.87
2740	NYSE	CM	Mon, Sep 18, 2017	44.07	44.09	43.52	43.64
2739	NYSE	CM	Fri, Sep 15, 2017	44.17	44.20	43.84	43.95
2738	NYSE	CM	Thu, Sep 14, 2017	43.96	44.11	43.89	44.11
2737	NYSE	CM	Wed, Sep 13, 2017	43.78	44.04	43.74	43.96
2736	NYSE	CM	Tue, Sep 12, 2017	43.79	43.89	43.61	43.78
2735	NYSE	CM	Mon, Sep 11, 2017	43.50	43.77	43.49	43.76
2734	NYSE	CM	Fri, Sep 8, 2017	43.24	43.39	43.16	43.33
2733	NYSE	CM	Thu, Sep 7, 2017	43.12	43.35	43.10	43.23
2732	NYSE	CM	Wed, Sep 6, 2017	42.39	43.03	42.03	42.95
2731	NYSE	CM	Tue, Sep 5, 2017	42.26	42.29	41.94	42.05
2730	NYSE	CM	Fri, Sep 1, 2017	42.31	42.47	42.13	42.30
2729	NYSE	CM	Thu, Aug 31, 2017	41.97	42.08	41.74	41.98
2728	NYSE	CM	Wed, Aug 30, 2017	41.69	41.75	41.51	41.68
2727	NYSE	CM	Tue, Aug 29, 2017	42.05	42.13	41.66	41.76
2726	NYSE	CM	Mon, Aug 28, 2017	42.54	42.54	42.11	42.20
2725	NYSE	CM	Fri, Aug 25, 2017	42.34	42.61	42.09	42.44
2724	NYSE	CM	Thu, Aug 24, 2017	43.40	43.40	42.03	42.18
2723	NYSE	CM	Wed, Aug 23, 2017	42.25	43.02	42.25	42.92
2722	NYSE	CM	Tue, Aug 22, 2017	42.63	42.73	42.35	42.37
2721	NYSE	CM	Mon, Aug 21, 2017	42.54	42.66	42.41	42.46
2720	NYSE	CM	Fri, Aug 18, 2017	42.29	42.57	42.07	42.48
2719	NYSE	CM	Thu, Aug 17, 2017	42.30	42.52	42.08	42.09
2718	NYSE	CM	Wed, Aug 16, 2017	42.33	42.45	42.19	42.37
2717	NYSE	CM	Tue, Aug 15, 2017	42.37	42.37	42.03	42.17
2716	NYSE	CM	Mon, Aug 14, 2017	42.36	42.73	42.15	42.30
2715	NYSE	CM	Fri, Aug 11, 2017	42.03	42.20	41.74	42.08
2714	NYSE	CM	Thu, Aug 10, 2017	42.62	42.71	41.90	41.98
2713	NYSE	CM	Wed, Aug 9, 2017	42.82	42.94	42.62	42.70
2712	NYSE	CM	Tue, Aug 8, 2017	42.93	43.20	42.86	43.12
2711	NYSE	CM	Mon, Aug 7, 2017	42.87	43.02	42.79	42.98
2710	NYSE	CM	Fri, Aug 4, 2017	43.15	43.16	42.78	42.87
2709	NYSE	CM	Thu, Aug 3, 2017	43.03	43.31	42.98	43.05
2708	NYSE	CM	Wed, Aug 2, 2017	43.09	43.18	42.85	43.12
2707	NYSE	CM	Tue, Aug 1, 2017	43.56	43.60	42.98	43.11
2706	NYSE	CM	Mon, Jul 31, 2017	43.31	43.58	43.15	43.42
2705	NYSE	CM	Fri, Jul 28, 2017	42.99	43.30	42.86	43.27
2704	NYSE	CM	Thu, Jul 27, 2017	43.12	43.12	42.59	42.72
2703	NYSE	CM	Wed, Jul 26, 2017	42.99	43.21	42.83	43.07
2702	NYSE	CM	Tue, Jul 25, 2017	43.37	43.40	42.95	43.00
2701	NYSE	CM	Mon, Jul 24, 2017	43.22	43.23	42.97	43.08
2700	NYSE	CM	Fri, Jul 21, 2017	43.31	43.41	43.05	43.15
2699	NYSE	CM	Thu, Jul 20, 2017	43.34	43.65	43.34	43.39
2698	NYSE	CM	Wed, Jul 19, 2017	42.79	43.33	42.71	43.31
2697	NYSE	CM	Tue, Jul 18, 2017	42.79	42.87	42.31	42.62
2696	NYSE	CM	Mon, Jul 17, 2017	42.74	42.87	42.47	42.52
2695	NYSE	CM	Fri, Jul 14, 2017	42.41	42.80	42.34	42.74
2694	NYSE	CM	Thu, Jul 13, 2017	42.25	42.53	42.11	42.42
2693	NYSE	CM	Wed, Jul 12, 2017	41.33	42.27	41.28	42.15
2692	NYSE	CM	Tue, Jul 11, 2017	41.21	41.21	40.85	41.17
2691	NYSE	CM	Mon, Jul 10, 2017	41.14	41.34	40.88	41.15
2690	NYSE	CM	Fri, Jul 7, 2017	41.22	41.25	40.76	41.13
2689	NYSE	CM	Thu, Jul 6, 2017	41.03	41.25	40.92	40.97
2688	NYSE	CM	Wed, Jul 5, 2017	40.88	41.05	40.56	40.94
2687	NYSE	CM	Mon, Jul 3, 2017	40.61	40.99	40.60	40.88
2686	NYSE	CM	Fri, Jun 30, 2017	40.85	41.00	40.37	40.58
2685	NYSE	CM	Thu, Jun 29, 2017	41.13	41.14	40.45	40.69
2684	NYSE	CM	Wed, Jun 28, 2017	40.15	40.85	40.14	40.80
2683	NYSE	CM	Tue, Jun 27, 2017	39.83	39.96	39.69	39.86
2682	NYSE	CM	Mon, Jun 26, 2017	40.12	40.30	39.43	39.57
2681	NYSE	CM	Fri, Jun 23, 2017	40.43	40.82	40.28	40.32
2680	NYSE	CM	Thu, Jun 22, 2017	39.83	40.61	39.80	40.48
2679	NYSE	CM	Wed, Jun 21, 2017	40.06	40.07	39.57	39.62
2678	NYSE	CM	Tue, Jun 20, 2017	40.31	40.32	40.00	40.01
2677	NYSE	CM	Mon, Jun 19, 2017	40.46	40.65	40.32	40.40
2676	NYSE	CM	Fri, Jun 16, 2017	39.93	40.33	39.65	40.32
2675	NYSE	CM	Thu, Jun 15, 2017	39.57	39.98	39.40	39.92
2674	NYSE	CM	Wed, Jun 14, 2017	40.11	40.13	39.75	39.86
2673	NYSE	CM	Tue, Jun 13, 2017	40.44	40.45	39.91	40.08
2672	NYSE	CM	Mon, Jun 12, 2017	39.90	40.27	39.51	40.04
2671	NYSE	CM	Fri, Jun 9, 2017	39.16	40.06	39.14	39.90
2670	NYSE	CM	Thu, Jun 8, 2017	38.92	39.19	38.84	39.05
2669	NYSE	CM	Wed, Jun 7, 2017	39.16	39.23	38.69	38.81
2668	NYSE	CM	Tue, Jun 6, 2017	39.07	39.14	38.84	39.10
2667	NYSE	CM	Mon, Jun 5, 2017	39.17	39.27	38.79	39.14
2666	NYSE	CM	Fri, Jun 2, 2017	39.06	39.42	38.83	39.13
2665	NYSE	CM	Thu, Jun 1, 2017	39.19	39.26	38.84	39.08
2664	NYSE	CM	Wed, May 31, 2017	39.09	39.14	38.67	39.04
2663	NYSE	CM	Tue, May 30, 2017	39.19	39.31	39.02	39.12
2662	NYSE	CM	Fri, May 26, 2017	39.07	39.18	38.97	39.15
2661	NYSE	CM	Thu, May 25, 2017	39.90	39.96	39.00	39.04
2660	NYSE	CM	Wed, May 24, 2017	39.61	39.66	39.12	39.61
2659	NYSE	CM	Tue, May 23, 2017	39.85	39.85	39.55	39.59
2658	NYSE	CM	Mon, May 22, 2017	39.58	39.68	39.45	39.48
2657	NYSE	CM	Fri, May 19, 2017	39.15	39.56	39.09	39.43
2656	NYSE	CM	Thu, May 18, 2017	38.76	39.35	38.60	38.96
2655	NYSE	CM	Wed, May 17, 2017	39.07	39.18	38.82	38.99
2654	NYSE	CM	Tue, May 16, 2017	39.73	39.78	39.35	39.43
2653	NYSE	CM	Mon, May 15, 2017	39.37	39.61	39.29	39.52
2652	NYSE	CM	Fri, May 12, 2017	39.14	39.26	38.82	39.06
2651	NYSE	CM	Thu, May 11, 2017	39.36	39.45	38.98	39.19
2650	NYSE	CM	Wed, May 10, 2017	39.51	39.92	39.40	39.80
2649	NYSE	CM	Tue, May 9, 2017	39.76	39.90	39.34	39.47
2648	NYSE	CM	Mon, May 8, 2017	39.91	40.12	39.66	39.77
2647	NYSE	CM	Fri, May 5, 2017	39.16	39.86	39.10	39.79
2646	NYSE	CM	Thu, May 4, 2017	39.70	39.74	38.98	39.04
2645	NYSE	CM	Wed, May 3, 2017	39.70	39.83	39.59	39.79
2644	NYSE	CM	Tue, May 2, 2017	40.01	40.04	39.65	39.79
2643	NYSE	CM	Mon, May 1, 2017	40.59	40.67	40.02	40.08
2642	NYSE	CM	Fri, Apr 28, 2017	40.31	40.66	40.16	40.42
2641	NYSE	CM	Thu, Apr 27, 2017	40.81	40.90	39.84	40.31
2640	NYSE	CM	Wed, Apr 26, 2017	41.83	41.83	40.61	40.77
2639	NYSE	CM	Tue, Apr 25, 2017	41.91	41.94	41.75	41.79
2638	NYSE	CM	Mon, Apr 24, 2017	42.05	42.13	41.84	41.85
2637	NYSE	CM	Fri, Apr 21, 2017	41.71	41.84	41.38	41.43
2636	NYSE	CM	Thu, Apr 20, 2017	41.56	41.85	41.47	41.75
2635	NYSE	CM	Wed, Apr 19, 2017	41.97	42.12	41.45	41.48
2634	NYSE	CM	Tue, Apr 18, 2017	42.23	42.23	41.55	41.91
2633	NYSE	CM	Mon, Apr 17, 2017	42.18	42.55	42.16	42.40
2632	NYSE	CM	Thu, Apr 13, 2017	42.64	42.76	42.07	42.08
2631	NYSE	CM	Wed, Apr 12, 2017	43.12	43.14	42.58	42.71
2630	NYSE	CM	Tue, Apr 11, 2017	43.05	43.12	42.59	43.08
2629	NYSE	CM	Mon, Apr 10, 2017	43.13	43.36	42.89	43.05
2628	NYSE	CM	Fri, Apr 7, 2017	43.08	43.28	42.97	43.09
2627	NYSE	CM	Thu, Apr 6, 2017	42.86	43.19	42.63	43.06
2626	NYSE	CM	Wed, Apr 5, 2017	43.51	43.52	42.77	42.77
2625	NYSE	CM	Tue, Apr 4, 2017	43.00	43.30	42.85	43.23
2624	NYSE	CM	Mon, Apr 3, 2017	43.01	43.23	42.53	43.21
2623	NYSE	CM	Fri, Mar 31, 2017	42.92	43.37	42.83	43.11
2622	NYSE	CM	Thu, Mar 30, 2017	43.92	43.93	42.36	42.66
2621	NYSE	CM	Wed, Mar 29, 2017	43.85	43.99	43.73	43.96
2620	NYSE	CM	Tue, Mar 28, 2017	43.47	43.91	43.47	43.83
2619	NYSE	CM	Mon, Mar 27, 2017	43.07	43.53	42.91	43.47
2618	NYSE	CM	Fri, Mar 24, 2017	43.68	43.77	43.22	43.34
2617	NYSE	CM	Thu, Mar 23, 2017	43.48	44.27	43.42	43.69
2616	NYSE	CM	Wed, Mar 22, 2017	43.28	43.59	42.86	43.54
2615	NYSE	CM	Tue, Mar 21, 2017	44.21	44.43	43.44	43.51
2614	NYSE	CM	Mon, Mar 20, 2017	44.04	44.08	43.76	43.86
2613	NYSE	CM	Fri, Mar 17, 2017	44.28	44.55	44.00	44.10
2612	NYSE	CM	Thu, Mar 16, 2017	44.31	44.59	44.24	44.27
2611	NYSE	CM	Wed, Mar 15, 2017	44.21	44.35	43.85	44.30
2610	NYSE	CM	Tue, Mar 14, 2017	44.14	44.19	43.91	44.16
2609	NYSE	CM	Mon, Mar 13, 2017	44.34	44.53	44.24	44.26
2608	NYSE	CM	Fri, Mar 10, 2017	44.60	44.69	44.04	44.31
2607	NYSE	CM	Thu, Mar 9, 2017	44.40	44.53	44.20	44.33
2606	NYSE	CM	Wed, Mar 8, 2017	44.67	44.83	44.38	44.41
2605	NYSE	CM	Tue, Mar 7, 2017	44.48	44.81	44.39	44.65
2604	NYSE	CM	Mon, Mar 6, 2017	44.36	44.68	44.18	44.59
2603	NYSE	CM	Fri, Mar 3, 2017	44.40	44.59	44.25	44.57
2602	NYSE	CM	Thu, Mar 2, 2017	44.44	44.59	44.15	44.42
2601	NYSE	CM	Wed, Mar 1, 2017	44.50	44.50	44.11	44.40
2600	NYSE	CM	Tue, Feb 28, 2017	44.78	44.88	43.99	44.00
2599	NYSE	CM	Mon, Feb 27, 2017	45.22	45.32	44.81	45.02
2598	NYSE	CM	Fri, Feb 24, 2017	45.40	45.63	45.01	45.22
2597	NYSE	CM	Thu, Feb 23, 2017	45.84	46.11	45.22	45.55
2596	NYSE	CM	Wed, Feb 22, 2017	44.63	44.95	44.57	44.95
2595	NYSE	CM	Tue, Feb 21, 2017	44.43	44.85	44.35	44.73
2594	NYSE	CM	Fri, Feb 17, 2017	44.39	44.52	44.28	44.48
2593	NYSE	CM	Thu, Feb 16, 2017	44.60	44.72	44.49	44.55
2592	NYSE	CM	Wed, Feb 15, 2017	44.29	44.54	44.17	44.50
2591	NYSE	CM	Tue, Feb 14, 2017	44.25	44.40	44.12	44.31
2590	NYSE	CM	Mon, Feb 13, 2017	44.11	44.28	44.09	44.15
2589	NYSE	CM	Fri, Feb 10, 2017	43.82	44.07	43.62	43.96
2588	NYSE	CM	Thu, Feb 9, 2017	43.46	43.81	43.34	43.61
2587	NYSE	CM	Wed, Feb 8, 2017	43.31	43.32	42.95	43.27
2586	NYSE	CM	Tue, Feb 7, 2017	43.11	43.31	42.96	43.26
2585	NYSE	CM	Mon, Feb 6, 2017	43.19	43.30	42.95	43.27
2584	NYSE	CM	Fri, Feb 3, 2017	43.02	43.59	42.96	43.33
2583	NYSE	CM	Thu, Feb 2, 2017	43.03	43.06	42.68	42.86
2582	NYSE	CM	Wed, Feb 1, 2017	42.71	42.93	42.36	42.93
2581	NYSE	CM	Tue, Jan 31, 2017	42.92	43.09	42.32	42.60
2580	NYSE	CM	Mon, Jan 30, 2017	42.95	42.98	42.65	42.78
2579	NYSE	CM	Fri, Jan 27, 2017	43.04	43.21	42.98	43.08
2578	NYSE	CM	Thu, Jan 26, 2017	43.01	43.22	42.86	43.15
2577	NYSE	CM	Wed, Jan 25, 2017	42.73	43.10	42.71	43.01
2576	NYSE	CM	Tue, Jan 24, 2017	41.99	42.59	41.76	42.51
2575	NYSE	CM	Mon, Jan 23, 2017	41.89	41.99	41.66	41.93
2574	NYSE	CM	Fri, Jan 20, 2017	41.79	42.06	41.73	41.96
2573	NYSE	CM	Thu, Jan 19, 2017	41.76	41.86	41.52	41.83
2572	NYSE	CM	Wed, Jan 18, 2017	42.27	42.38	41.64	41.76
2571	NYSE	CM	Tue, Jan 17, 2017	42.38	42.42	42.07	42.27
2570	NYSE	CM	Fri, Jan 13, 2017	42.23	42.55	42.23	42.34
2569	NYSE	CM	Thu, Jan 12, 2017	42.27	42.39	41.87	42.21
2568	NYSE	CM	Wed, Jan 11, 2017	41.84	42.14	41.62	42.14
2567	NYSE	CM	Tue, Jan 10, 2017	42.12	42.14	41.78	41.85
2566	NYSE	CM	Mon, Jan 9, 2017	42.09	42.25	41.79	42.07
2565	NYSE	CM	Fri, Jan 6, 2017	42.33	42.36	42.17	42.19
2564	NYSE	CM	Thu, Jan 5, 2017	42.00	42.37	41.93	42.22
2563	NYSE	CM	Wed, Jan 4, 2017	41.57	42.04	41.55	41.97
2562	NYSE	CM	Tue, Jan 3, 2017	40.92	41.23	40.92	41.23
2561	NYSE	CM	Fri, Dec 30, 2016	41.06	41.08	40.73	40.80
2560	NYSE	CM	Thu, Dec 29, 2016	40.86	41.03	40.77	40.91
2559	NYSE	CM	Wed, Dec 28, 2016	40.99	40.99	40.74	40.88
2558	NYSE	CM	Tue, Dec 27, 2016	41.01	41.22	40.91	40.99
2557	NYSE	CM	Fri, Dec 23, 2016	41.02	41.06	40.91	40.97
2556	NYSE	CM	Thu, Dec 22, 2016	41.59	41.68	41.26	41.13
2555	NYSE	CM	Wed, Dec 21, 2016	41.78	41.81	41.63	41.72
2554	NYSE	CM	Tue, Dec 20, 2016	41.66	41.91	41.60	41.78
2553	NYSE	CM	Mon, Dec 19, 2016	41.52	41.65	41.43	41.47
2552	NYSE	CM	Fri, Dec 16, 2016	41.92	41.92	41.55	41.59
2551	NYSE	CM	Thu, Dec 15, 2016	41.62	41.95	41.61	41.83
2550	NYSE	CM	Wed, Dec 14, 2016	42.59	42.70	41.88	41.94
2549	NYSE	CM	Tue, Dec 13, 2016	42.55	42.83	42.51	42.64
2548	NYSE	CM	Mon, Dec 12, 2016	42.51	42.65	42.34	42.43
2547	NYSE	CM	Fri, Dec 9, 2016	42.24	42.57	42.24	42.50
2546	NYSE	CM	Thu, Dec 8, 2016	41.93	42.54	41.93	42.36
2545	NYSE	CM	Wed, Dec 7, 2016	41.27	41.87	41.21	41.85
2544	NYSE	CM	Tue, Dec 6, 2016	40.99	41.29	40.87	41.21
2543	NYSE	CM	Mon, Dec 5, 2016	41.10	41.21	40.87	40.98
2542	NYSE	CM	Fri, Dec 2, 2016	40.75	40.96	40.63	40.85
2541	NYSE	CM	Thu, Dec 1, 2016	39.84	40.95	39.84	40.69
2540	NYSE	CM	Wed, Nov 30, 2016	39.57	39.68	39.16	39.34
2539	NYSE	CM	Tue, Nov 29, 2016	39.18	39.52	39.18	39.47
2538	NYSE	CM	Mon, Nov 28, 2016	39.34	39.50	39.25	39.29
2537	NYSE	CM	Fri, Nov 25, 2016	38.98	39.20	38.96	39.18
2536	NYSE	CM	Wed, Nov 23, 2016	38.87	39.23	38.84	39.04
2535	NYSE	CM	Tue, Nov 22, 2016	39.17	39.35	39.01	39.09
2534	NYSE	CM	Mon, Nov 21, 2016	38.78	39.13	38.78	39.10
2533	NYSE	CM	Fri, Nov 18, 2016	38.32	38.64	38.21	38.52
2532	NYSE	CM	Thu, Nov 17, 2016	38.32	38.64	38.31	38.37
2531	NYSE	CM	Wed, Nov 16, 2016	38.17	38.56	38.13	38.32
2530	NYSE	CM	Tue, Nov 15, 2016	37.94	38.37	37.86	38.37
2529	NYSE	CM	Mon, Nov 14, 2016	37.65	37.96	37.65	37.91
2528	NYSE	CM	Fri, Nov 11, 2016	37.75	38.02	37.36	37.67
2527	NYSE	CM	Thu, Nov 10, 2016	37.69	38.21	37.65	37.92
2526	NYSE	CM	Wed, Nov 9, 2016	36.83	37.90	36.80	37.75
2525	NYSE	CM	Tue, Nov 8, 2016	37.25	37.59	37.13	37.54
2524	NYSE	CM	Mon, Nov 7, 2016	37.02	37.36	37.02	37.29
2523	NYSE	CM	Fri, Nov 4, 2016	36.49	36.71	36.31	36.61
2522	NYSE	CM	Thu, Nov 3, 2016	36.60	36.77	36.40	36.63
2521	NYSE	CM	Wed, Nov 2, 2016	36.93	36.99	36.42	36.48
2520	NYSE	CM	Tue, Nov 1, 2016	37.52	37.64	36.91	37.08
2519	NYSE	CM	Mon, Oct 31, 2016	37.67	37.79	37.45	37.48
2518	NYSE	CM	Fri, Oct 28, 2016	37.66	37.82	37.54	37.72
2517	NYSE	CM	Thu, Oct 27, 2016	37.85	37.85	37.57	37.66
2516	NYSE	CM	Wed, Oct 26, 2016	37.53	37.85	37.52	37.62
2515	NYSE	CM	Tue, Oct 25, 2016	37.70	37.82	37.55	37.64
2514	NYSE	CM	Mon, Oct 24, 2016	37.87	37.87	37.55	37.62
2513	NYSE	CM	Fri, Oct 21, 2016	37.74	37.81	37.56	37.76
2512	NYSE	CM	Thu, Oct 20, 2016	38.29	38.38	38.07	38.08
2511	NYSE	CM	Wed, Oct 19, 2016	38.59	38.87	38.46	38.48
2510	NYSE	CM	Tue, Oct 18, 2016	38.42	38.64	38.28	38.53
2509	NYSE	CM	Mon, Oct 17, 2016	38.13	38.26	38.05	38.15
2508	NYSE	CM	Fri, Oct 14, 2016	38.34	38.52	38.02	38.14
2507	NYSE	CM	Thu, Oct 13, 2016	37.45	38.02	37.40	37.97
2506	NYSE	CM	Wed, Oct 12, 2016	37.58	37.91	37.43	37.73
2505	NYSE	CM	Tue, Oct 11, 2016	37.78	37.86	37.45	37.59
2504	NYSE	CM	Mon, Oct 10, 2016	37.72	38.05	37.66	37.82
2503	NYSE	CM	Fri, Oct 7, 2016	37.74	37.80	37.34	37.56
2502	NYSE	CM	Thu, Oct 6, 2016	37.87	37.95	37.59	37.72
2501	NYSE	CM	Wed, Oct 5, 2016	37.95	38.20	37.85	37.91
2500	NYSE	CM	Tue, Oct 4, 2016	38.48	38.51	37.78	37.92
2499	NYSE	CM	Mon, Oct 3, 2016	38.63	38.80	38.45	38.50
2498	NYSE	CM	Fri, Sep 30, 2016	38.69	38.93	38.62	38.77
2497	NYSE	CM	Thu, Sep 29, 2016	38.68	38.91	38.27	38.39
2496	NYSE	CM	Wed, Sep 28, 2016	38.20	38.68	38.02	38.62
2495	NYSE	CM	Tue, Sep 27, 2016	37.84	38.19	37.71	38.11
2494	NYSE	CM	Mon, Sep 26, 2016	38.34	38.37	37.91	37.98
2493	NYSE	CM	Fri, Sep 23, 2016	39.11	39.15	38.71	38.85
2492	NYSE	CM	Thu, Sep 22, 2016	39.49	39.62	39.31	39.36
2491	NYSE	CM	Wed, Sep 21, 2016	38.71	39.08	38.49	39.07
2490	NYSE	CM	Tue, Sep 20, 2016	38.26	38.45	38.26	38.33
2489	NYSE	CM	Mon, Sep 19, 2016	38.43	38.60	38.15	38.21
2488	NYSE	CM	Fri, Sep 16, 2016	38.37	38.44	38.13	38.17
2487	NYSE	CM	Thu, Sep 15, 2016	38.35	38.85	38.35	38.66
2486	NYSE	CM	Wed, Sep 14, 2016	38.41	38.71	38.28	38.42
2485	NYSE	CM	Tue, Sep 13, 2016	38.79	38.79	38.37	38.41
2484	NYSE	CM	Mon, Sep 12, 2016	39.04	39.21	38.90	39.15
2483	NYSE	CM	Fri, Sep 9, 2016	39.77	39.77	39.19	39.38
2482	NYSE	CM	Thu, Sep 8, 2016	40.21	40.32	40.02	40.05
2481	NYSE	CM	Wed, Sep 7, 2016	40.41	40.55	40.04	40.24
2480	NYSE	CM	Tue, Sep 6, 2016	40.29	40.48	40.11	40.38
2479	NYSE	CM	Fri, Sep 2, 2016	40.11	40.35	40.02	40.13
2478	NYSE	CM	Thu, Sep 1, 2016	39.52	39.91	39.51	39.85
2477	NYSE	CM	Wed, Aug 31, 2016	39.81	39.90	39.41	39.64
2476	NYSE	CM	Tue, Aug 30, 2016	40.02	40.20	39.71	39.89
2475	NYSE	CM	Mon, Aug 29, 2016	39.88	40.05	39.78	40.04
2474	NYSE	CM	Fri, Aug 26, 2016	40.13	40.43	39.82	39.96
2473	NYSE	CM	Thu, Aug 25, 2016	39.74	40.33	39.60	39.88
2472	NYSE	CM	Wed, Aug 24, 2016	39.30	39.61	39.22	39.42
2471	NYSE	CM	Tue, Aug 23, 2016	38.90	39.37	38.90	39.35
2470	NYSE	CM	Mon, Aug 22, 2016	38.68	38.80	38.53	38.78
2469	NYSE	CM	Fri, Aug 19, 2016	38.86	38.99	38.52	38.91
2468	NYSE	CM	Thu, Aug 18, 2016	38.93	39.10	38.90	39.09
2467	NYSE	CM	Wed, Aug 17, 2016	38.87	39.03	38.69	38.89
2466	NYSE	CM	Tue, Aug 16, 2016	38.94	39.03	38.72	38.96
2465	NYSE	CM	Mon, Aug 15, 2016	38.80	39.03	38.76	38.88
2464	NYSE	CM	Fri, Aug 12, 2016	38.84	38.86	38.57	38.72
2463	NYSE	CM	Thu, Aug 11, 2016	38.50	38.96	38.46	38.81
2462	NYSE	CM	Wed, Aug 10, 2016	38.50	38.65	38.32	38.39
2461	NYSE	CM	Tue, Aug 9, 2016	37.97	38.31	37.97	38.26
2460	NYSE	CM	Mon, Aug 8, 2016	38.03	38.03	37.73	37.94
2459	NYSE	CM	Fri, Aug 5, 2016	37.39	37.72	37.27	37.71
2458	NYSE	CM	Thu, Aug 4, 2016	37.42	37.78	37.41	37.66
2457	NYSE	CM	Wed, Aug 3, 2016	37.31	37.56	37.30	37.49
2456	NYSE	CM	Tue, Aug 2, 2016	37.69	37.90	37.20	37.23
2455	NYSE	CM	Mon, Aug 1, 2016	37.94	38.08	37.45	37.49
2454	NYSE	CM	Fri, Jul 29, 2016	37.67	38.26	37.62	37.98
2453	NYSE	CM	Thu, Jul 28, 2016	37.72	37.89	37.40	37.65
2452	NYSE	CM	Wed, Jul 27, 2016	37.97	38.10	37.41	37.61
2451	NYSE	CM	Tue, Jul 26, 2016	37.70	38.06	37.70	37.98
2450	NYSE	CM	Mon, Jul 25, 2016	37.80	37.81	37.58	37.70
2449	NYSE	CM	Fri, Jul 22, 2016	37.91	38.00	37.68	37.97
2448	NYSE	CM	Thu, Jul 21, 2016	37.91	38.15	37.85	37.92
2447	NYSE	CM	Wed, Jul 20, 2016	37.78	38.03	37.69	37.98
2446	NYSE	CM	Tue, Jul 19, 2016	37.85	37.88	37.63	37.78
2445	NYSE	CM	Mon, Jul 18, 2016	38.08	38.12	37.86	38.05
2444	NYSE	CM	Fri, Jul 15, 2016	38.20	38.28	37.92	38.09
2443	NYSE	CM	Thu, Jul 14, 2016	38.39	38.56	38.01	38.01
2442	NYSE	CM	Wed, Jul 13, 2016	37.87	38.15	37.69	38.01
2441	NYSE	CM	Tue, Jul 12, 2016	37.73	37.99	37.67	37.83
2440	NYSE	CM	Mon, Jul 11, 2016	37.42	37.65	37.26	37.35
2439	NYSE	CM	Fri, Jul 8, 2016	37.42	37.57	37.21	37.27
2438	NYSE	CM	Thu, Jul 7, 2016	37.55	37.75	37.12	37.19
2437	NYSE	CM	Wed, Jul 6, 2016	37.15	37.46	36.65	37.46
2436	NYSE	CM	Tue, Jul 5, 2016	37.45	37.56	37.07	37.16
2435	NYSE	CM	Fri, Jul 1, 2016	37.39	37.44	36.93	37.34
2434	NYSE	CM	Thu, Jun 30, 2016	37.89	37.94	37.17	37.54
2433	NYSE	CM	Wed, Jun 29, 2016	38.00	38.06	37.03	37.71
2432	NYSE	CM	Tue, Jun 28, 2016	38.37	38.64	38.22	38.56
2431	NYSE	CM	Mon, Jun 27, 2016	38.31	38.38	37.46	37.82
2430	NYSE	CM	Fri, Jun 24, 2016	38.79	39.35	38.47	38.54
2429	NYSE	CM	Thu, Jun 23, 2016	40.53	40.72	40.46	40.23
2428	NYSE	CM	Wed, Jun 22, 2016	40.39	40.49	40.02	40.09
2427	NYSE	CM	Tue, Jun 21, 2016	39.99	40.44	39.83	40.26
2426	NYSE	CM	Mon, Jun 20, 2016	40.17	40.24	39.83	39.84
2425	NYSE	CM	Fri, Jun 17, 2016	39.30	39.73	39.30	39.51
2424	NYSE	CM	Thu, Jun 16, 2016	38.74	39.33	38.47	39.05
2423	NYSE	CM	Wed, Jun 15, 2016	39.44	39.54	39.15	39.20
2422	NYSE	CM	Tue, Jun 14, 2016	39.62	39.86	39.33	39.44
2421	NYSE	CM	Mon, Jun 13, 2016	39.59	40.06	39.59	39.83
2420	NYSE	CM	Fri, Jun 10, 2016	40.54	40.69	40.06	40.27
2419	NYSE	CM	Thu, Jun 9, 2016	40.68	40.77	40.42	40.71
2418	NYSE	CM	Wed, Jun 8, 2016	41.00	41.30	40.88	41.04
2417	NYSE	CM	Tue, Jun 7, 2016	40.28	40.85	40.26	40.77
2416	NYSE	CM	Mon, Jun 6, 2016	39.66	40.20	39.66	40.08
2415	NYSE	CM	Fri, Jun 3, 2016	39.39	39.72	39.11	39.57
2414	NYSE	CM	Thu, Jun 2, 2016	38.77	39.12	38.69	39.00
2413	NYSE	CM	Wed, Jun 1, 2016	38.70	39.03	38.21	39.01
2412	NYSE	CM	Tue, May 31, 2016	39.15	39.27	38.68	38.81
2411	NYSE	CM	Fri, May 27, 2016	39.41	39.41	39.02	39.20
2410	NYSE	CM	Thu, May 26, 2016	40.33	40.39	39.04	39.43
2409	NYSE	CM	Wed, May 25, 2016	39.29	39.81	39.21	39.72
2408	NYSE	CM	Tue, May 24, 2016	38.87	39.32	38.79	39.10
2407	NYSE	CM	Mon, May 23, 2016	38.60	38.97	38.38	38.72
2406	NYSE	CM	Fri, May 20, 2016	38.63	38.90	38.43	38.66
2405	NYSE	CM	Thu, May 19, 2016	38.58	38.59	37.92	38.46
2404	NYSE	CM	Wed, May 18, 2016	38.76	39.31	38.73	38.95
2403	NYSE	CM	Tue, May 17, 2016	39.26	39.36	38.89	38.99
2402	NYSE	CM	Mon, May 16, 2016	39.18	39.52	39.15	39.31
2401	NYSE	CM	Fri, May 13, 2016	39.21	39.29	38.81	39.10
2400	NYSE	CM	Thu, May 12, 2016	39.35	39.46	38.79	39.38
2399	NYSE	CM	Wed, May 11, 2016	38.75	39.32	38.71	39.11
2398	NYSE	CM	Tue, May 10, 2016	38.34	38.91	38.28	38.78
2397	NYSE	CM	Mon, May 9, 2016	37.92	38.34	37.88	38.18
2396	NYSE	CM	Fri, May 6, 2016	37.84	38.27	37.84	38.16
2395	NYSE	CM	Thu, May 5, 2016	38.26	38.45	37.97	38.18
2394	NYSE	CM	Wed, May 4, 2016	38.43	38.56	37.96	38.02
2393	NYSE	CM	Tue, May 3, 2016	39.44	39.45	38.75	38.90
2392	NYSE	CM	Mon, May 2, 2016	40.60	40.60	39.92	40.09
2391	NYSE	CM	Fri, Apr 29, 2016	40.43	40.87	40.22	40.39
2390	NYSE	CM	Thu, Apr 28, 2016	39.95	40.65	39.88	40.51
2389	NYSE	CM	Wed, Apr 27, 2016	40.10	40.39	39.87	40.19
2388	NYSE	CM	Tue, Apr 26, 2016	39.68	40.30	39.68	40.08
2387	NYSE	CM	Mon, Apr 25, 2016	39.39	39.60	39.27	39.54
2386	NYSE	CM	Fri, Apr 22, 2016	39.58	39.92	39.36	39.60
2385	NYSE	CM	Thu, Apr 21, 2016	39.69	39.79	39.33	39.46
2384	NYSE	CM	Wed, Apr 20, 2016	39.32	40.00	39.29	39.86
2383	NYSE	CM	Tue, Apr 19, 2016	38.96	39.47	38.96	39.42
2382	NYSE	CM	Mon, Apr 18, 2016	37.96	38.59	37.91	38.55
2381	NYSE	CM	Fri, Apr 15, 2016	38.25	38.38	37.96	38.36
2380	NYSE	CM	Thu, Apr 14, 2016	38.28	38.49	38.19	38.37
2379	NYSE	CM	Wed, Apr 13, 2016	38.30	38.46	38.22	38.28
2378	NYSE	CM	Tue, Apr 12, 2016	37.52	38.29	37.30	38.11
2377	NYSE	CM	Mon, Apr 11, 2016	37.32	37.63	37.27	37.32
2376	NYSE	CM	Fri, Apr 8, 2016	36.80	37.26	36.77	37.07
2375	NYSE	CM	Thu, Apr 7, 2016	36.36	36.57	36.01	36.22
2374	NYSE	CM	Wed, Apr 6, 2016	36.70	36.88	36.11	36.73
2373	NYSE	CM	Tue, Apr 5, 2016	37.02	37.02	37.02	36.70
2372	NYSE	CM	Mon, Apr 4, 2016	37.45	37.50	36.87	37.02
2371	NYSE	CM	Fri, Apr 1, 2016	36.68	37.52	36.61	37.50
2370	NYSE	CM	Thu, Mar 31, 2016	37.64	37.98	37.26	37.36
2369	NYSE	CM	Wed, Mar 30, 2016	37.57	37.94	37.52	37.73
2368	NYSE	CM	Tue, Mar 29, 2016	36.38	37.29	36.21	37.24
2367	NYSE	CM	Mon, Mar 28, 2016	36.31	36.67	36.21	36.58
2366	NYSE	CM	Thu, Mar 24, 2016	36.52	36.52	36.52	36.18
2365	NYSE	CM	Wed, Mar 23, 2016	37.13	37.15	36.38	36.52
2364	NYSE	CM	Tue, Mar 22, 2016	37.44	37.84	37.42	37.74
2363	NYSE	CM	Mon, Mar 21, 2016	37.75	37.96	37.45	37.63
2362	NYSE	CM	Fri, Mar 18, 2016	38.01	38.28	37.62	37.74
2361	NYSE	CM	Thu, Mar 17, 2016	37.42	38.22	37.28	38.07
2360	NYSE	CM	Wed, Mar 16, 2016	36.47	37.10	36.41	37.00
2359	NYSE	CM	Tue, Mar 15, 2016	36.65	36.65	36.65	36.48
2358	NYSE	CM	Mon, Mar 14, 2016	36.55	36.78	36.43	36.65
2357	NYSE	CM	Fri, Mar 11, 2016	35.86	35.86	35.86	36.66
2356	NYSE	CM	Thu, Mar 10, 2016	36.10	36.10	36.10	35.86
2355	NYSE	CM	Wed, Mar 9, 2016	35.57	36.30	35.55	36.10
2354	NYSE	CM	Tue, Mar 8, 2016	35.14	35.62	34.99	35.50
2353	NYSE	CM	Mon, Mar 7, 2016	34.60	35.50	34.58	35.42
2352	NYSE	CM	Fri, Mar 4, 2016	34.66	34.90	34.51	34.83
2351	NYSE	CM	Thu, Mar 3, 2016	34.35	34.35	34.35	34.60
2350	NYSE	CM	Wed, Mar 2, 2016	33.84	34.45	33.48	34.35
2349	NYSE	CM	Tue, Mar 1, 2016	33.47	34.20	33.47	34.09
2348	NYSE	CM	Mon, Feb 29, 2016	33.32	33.37	32.92	33.15
2347	NYSE	CM	Fri, Feb 26, 2016	33.15	33.15	33.15	33.28
2346	NYSE	CM	Thu, Feb 25, 2016	32.57	33.41	32.43	33.15
2345	NYSE	CM	Wed, Feb 24, 2016	31.78	32.08	30.78	31.99
2344	NYSE	CM	Tue, Feb 23, 2016	32.56	32.88	32.22	32.41
2343	NYSE	CM	Mon, Feb 22, 2016	33.27	33.46	32.72	32.81
2342	NYSE	CM	Fri, Feb 19, 2016	32.50	32.97	32.35	32.88
2341	NYSE	CM	Thu, Feb 18, 2016	33.25	33.42	32.80	33.14
2340	NYSE	CM	Wed, Feb 17, 2016	32.45	33.17	32.42	33.15
2339	NYSE	CM	Tue, Feb 16, 2016	31.90	32.07	31.32	32.05
2338	NYSE	CM	Fri, Feb 12, 2016	30.32	31.47	30.31	31.36
2337	NYSE	CM	Thu, Feb 11, 2016	29.84	30.05	29.52	29.93
2336	NYSE	CM	Wed, Feb 10, 2016	31.17	31.59	30.36	30.41
2335	NYSE	CM	Tue, Feb 9, 2016	31.42	31.69	30.66	31.06
2334	NYSE	CM	Mon, Feb 8, 2016	31.81	31.92	31.57	31.76
2333	NYSE	CM	Fri, Feb 5, 2016	32.55	32.70	32.14	32.20
2332	NYSE	CM	Thu, Feb 4, 2016	32.55	32.88	32.49	32.70
2331	NYSE	CM	Wed, Feb 3, 2016	32.33	32.40	31.65	32.34
2330	NYSE	CM	Tue, Feb 2, 2016	31.78	31.80	31.37	31.74
2329	NYSE	CM	Mon, Feb 1, 2016	32.25	32.48	31.82	32.42
2328	NYSE	CM	Fri, Jan 29, 2016	32.33	32.46	31.57	32.43
2327	NYSE	CM	Thu, Jan 28, 2016	31.64	32.20	31.34	32.09
2326	NYSE	CM	Wed, Jan 27, 2016	30.77	31.51	30.60	31.09
2325	NYSE	CM	Tue, Jan 26, 2016	30.50	30.99	30.32	30.87
2324	NYSE	CM	Mon, Jan 25, 2016	30.94	31.03	29.97	29.99
2323	NYSE	CM	Fri, Jan 22, 2016	30.30	31.13	30.29	31.11
2322	NYSE	CM	Thu, Jan 21, 2016	28.94	29.83	28.89	29.61
2321	NYSE	CM	Wed, Jan 20, 2016	28.99	29.07	28.15	28.77
2320	NYSE	CM	Tue, Jan 19, 2016	29.46	29.83	29.33	29.47
2319	NYSE	CM	Fri, Jan 15, 2016	29.32	29.61	29.06	29.21
2318	NYSE	CM	Thu, Jan 14, 2016	30.22	30.26	29.78	30.12
2317	NYSE	CM	Wed, Jan 13, 2016	31.36	31.41	30.08	30.19
2316	NYSE	CM	Tue, Jan 12, 2016	31.40	31.65	30.88	31.16
2315	NYSE	CM	Mon, Jan 11, 2016	31.70	31.78	31.02	31.19
2314	NYSE	CM	Fri, Jan 8, 2016	31.98	32.05	31.49	31.50
2313	NYSE	CM	Thu, Jan 7, 2016	31.96	32.15	31.75	31.80
2312	NYSE	CM	Wed, Jan 6, 2016	32.32	32.60	32.23	32.41
2311	NYSE	CM	Tue, Jan 5, 2016	32.87	32.98	32.51	32.83
2310	NYSE	CM	Mon, Jan 4, 2016	32.52	32.90	32.11	32.87
2309	NYSE	CM	Thu, Dec 31, 2015	33.12	33.21	32.92	32.94
2308	NYSE	CM	Wed, Dec 30, 2015	33.39	33.42	33.15	33.26
2307	NYSE	CM	Tue, Dec 29, 2015	33.41	33.74	33.35	33.65
2306	NYSE	CM	Mon, Dec 28, 2015	33.45	33.52	33.02	33.10
2305	NYSE	CM	Thu, Dec 24, 2015	33.39	33.78	33.31	33.59
2304	NYSE	CM	Wed, Dec 23, 2015	33.45	33.94	33.45	33.87
2303	NYSE	CM	Tue, Dec 22, 2015	33.21	33.41	32.97	33.37
2302	NYSE	CM	Mon, Dec 21, 2015	33.45	33.54	32.99	33.10
2301	NYSE	CM	Fri, Dec 18, 2015	33.59	33.74	33.16	33.17
2300	NYSE	CM	Thu, Dec 17, 2015	34.10	34.17	33.52	33.70
2299	NYSE	CM	Wed, Dec 16, 2015	33.91	34.23	33.71	34.16
2298	NYSE	CM	Tue, Dec 15, 2015	33.76	34.11	33.61	33.84
2297	NYSE	CM	Mon, Dec 14, 2015	33.52	33.87	33.43	33.56
2296	NYSE	CM	Fri, Dec 11, 2015	33.94	34.01	33.48	33.53
2295	NYSE	CM	Thu, Dec 10, 2015	34.94	35.11	34.11	34.21
2294	NYSE	CM	Wed, Dec 9, 2015	34.82	35.58	34.68	34.95
2293	NYSE	CM	Tue, Dec 8, 2015	34.93	35.08	34.53	34.77
2292	NYSE	CM	Mon, Dec 7, 2015	36.29	36.29	35.19	35.40
2291	NYSE	CM	Fri, Dec 4, 2015	36.84	36.86	36.40	36.58
2290	NYSE	CM	Thu, Dec 3, 2015	38.03	38.03	36.80	36.98
2289	NYSE	CM	Wed, Dec 2, 2015	37.73	37.97	37.36	37.76
2288	NYSE	CM	Tue, Dec 1, 2015	37.65	38.05	37.61	37.86
2287	NYSE	CM	Mon, Nov 30, 2015	37.41	37.70	37.31	37.60
2286	NYSE	CM	Fri, Nov 27, 2015	37.27	37.42	37.18	37.40
2285	NYSE	CM	Wed, Nov 25, 2015	37.52	37.66	37.28	37.37
2284	NYSE	CM	Tue, Nov 24, 2015	37.34	37.84	37.23	37.51
2283	NYSE	CM	Mon, Nov 23, 2015	37.34	37.64	37.31	37.42
2282	NYSE	CM	Fri, Nov 20, 2015	37.69	37.84	37.44	37.51
2281	NYSE	CM	Thu, Nov 19, 2015	37.59	37.91	37.55	37.80
2280	NYSE	CM	Wed, Nov 18, 2015	37.24	37.55	37.23	37.51
2279	NYSE	CM	Tue, Nov 17, 2015	37.25	37.51	37.12	37.26
2278	NYSE	CM	Mon, Nov 16, 2015	36.40	37.21	36.38	37.14
2277	NYSE	CM	Fri, Nov 13, 2015	36.92	36.92	36.34	36.54
2276	NYSE	CM	Thu, Nov 12, 2015	37.25	37.27	36.93	37.06
2275	NYSE	CM	Wed, Nov 11, 2015	37.73	37.89	37.55	37.59
2274	NYSE	CM	Tue, Nov 10, 2015	37.34	37.66	37.15	37.60
2273	NYSE	CM	Mon, Nov 9, 2015	37.77	37.85	37.11	37.49
2272	NYSE	CM	Fri, Nov 6, 2015	37.83	38.13	37.50	37.84
2271	NYSE	CM	Thu, Nov 5, 2015	38.03	38.34	37.99	38.11
2270	NYSE	CM	Wed, Nov 4, 2015	38.23	38.37	37.92	38.08
2269	NYSE	CM	Tue, Nov 3, 2015	38.08	38.37	37.79	38.29
2268	NYSE	CM	Mon, Nov 2, 2015	38.40	38.42	38.05	38.23
2267	NYSE	CM	Fri, Oct 30, 2015	38.88	38.89	38.13	38.28
2266	NYSE	CM	Thu, Oct 29, 2015	38.70	38.88	38.56	38.85
2265	NYSE	CM	Wed, Oct 28, 2015	38.43	39.12	38.41	38.97
2264	NYSE	CM	Tue, Oct 27, 2015	38.18	38.54	38.10	38.32
2263	NYSE	CM	Mon, Oct 26, 2015	38.74	38.88	38.27	38.39
2262	NYSE	CM	Fri, Oct 23, 2015	38.60	38.83	38.54	38.66
2261	NYSE	CM	Thu, Oct 22, 2015	38.01	38.66	38.01	38.63
2260	NYSE	CM	Wed, Oct 21, 2015	38.21	38.35	37.76	37.80
2259	NYSE	CM	Tue, Oct 20, 2015	38.13	38.53	38.11	38.22
2258	NYSE	CM	Mon, Oct 19, 2015	38.22	38.45	37.91	38.02
2257	NYSE	CM	Fri, Oct 16, 2015	38.36	38.43	38.20	38.35
2256	NYSE	CM	Thu, Oct 15, 2015	38.14	38.31	37.83	38.30
2255	NYSE	CM	Wed, Oct 14, 2015	37.97	38.30	37.76	37.98
2254	NYSE	CM	Tue, Oct 13, 2015	37.82	38.05	37.74	37.99
2253	NYSE	CM	Mon, Oct 12, 2015	38.38	38.49	37.91	37.99
2252	NYSE	CM	Fri, Oct 9, 2015	38.51	38.61	38.03	38.42
2251	NYSE	CM	Thu, Oct 8, 2015	38.04	38.32	37.87	38.30
2250	NYSE	CM	Wed, Oct 7, 2015	38.15	38.57	38.12	38.21
2249	NYSE	CM	Tue, Oct 6, 2015	37.31	38.09	37.31	38.03
2248	NYSE	CM	Mon, Oct 5, 2015	36.86	37.50	36.76	37.44
2247	NYSE	CM	Fri, Oct 2, 2015	36.00	36.51	35.67	36.51
2246	NYSE	CM	Thu, Oct 1, 2015	36.33	36.43	36.08	36.30
2245	NYSE	CM	Wed, Sep 30, 2015	35.25	36.04	35.24	35.98
2244	NYSE	CM	Tue, Sep 29, 2015	34.62	34.98	34.44	34.93
2243	NYSE	CM	Mon, Sep 28, 2015	34.71	34.96	34.52	34.52
2242	NYSE	CM	Fri, Sep 25, 2015	35.03	35.22	34.84	34.98
2241	NYSE	CM	Thu, Sep 24, 2015	34.46	34.88	34.25	34.79
2240	NYSE	CM	Wed, Sep 23, 2015	35.60	35.74	34.91	35.25
2239	NYSE	CM	Tue, Sep 22, 2015	35.58	35.73	35.26	35.52
2238	NYSE	CM	Mon, Sep 21, 2015	35.74	36.10	35.68	36.05
2237	NYSE	CM	Fri, Sep 18, 2015	36.28	36.40	35.60	35.64
2236	NYSE	CM	Thu, Sep 17, 2015	36.16	36.69	36.07	36.29
2235	NYSE	CM	Wed, Sep 16, 2015	35.73	36.28	35.59	36.22
2234	NYSE	CM	Tue, Sep 15, 2015	35.43	35.65	35.27	35.54
2233	NYSE	CM	Mon, Sep 14, 2015	35.41	35.55	35.23	35.30
2232	NYSE	CM	Fri, Sep 11, 2015	35.31	35.44	35.14	35.38
2231	NYSE	CM	Thu, Sep 10, 2015	35.59	35.68	35.26	35.50
2230	NYSE	CM	Wed, Sep 9, 2015	36.10	36.27	35.57	35.66
2229	NYSE	CM	Tue, Sep 8, 2015	35.90	36.15	35.74	35.93
2228	NYSE	CM	Fri, Sep 4, 2015	35.85	35.85	35.22	35.43
2227	NYSE	CM	Thu, Sep 3, 2015	35.82	36.29	35.62	35.97
2226	NYSE	CM	Wed, Sep 2, 2015	35.97	36.20	35.25	35.61
2225	NYSE	CM	Tue, Sep 1, 2015	36.06	36.20	35.44	35.75
2224	NYSE	CM	Mon, Aug 31, 2015	36.25	36.82	35.63	36.68
2223	NYSE	CM	Fri, Aug 28, 2015	35.98	36.51	35.76	36.47
2222	NYSE	CM	Thu, Aug 27, 2015	34.92	36.23	34.92	36.15
2221	NYSE	CM	Wed, Aug 26, 2015	33.64	34.02	33.00	33.97
2220	NYSE	CM	Tue, Aug 25, 2015	33.33	33.58	32.86	32.90
2219	NYSE	CM	Mon, Aug 24, 2015	31.70	33.20	31.21	32.37
2218	NYSE	CM	Fri, Aug 21, 2015	34.00	34.12	33.30	33.42
2217	NYSE	CM	Thu, Aug 20, 2015	34.51	34.56	34.13	34.19
2216	NYSE	CM	Wed, Aug 19, 2015	34.86	35.00	34.48	34.65
2215	NYSE	CM	Tue, Aug 18, 2015	34.91	35.11	34.65	35.06
2214	NYSE	CM	Mon, Aug 17, 2015	35.03	35.03	34.61	34.94
2213	NYSE	CM	Fri, Aug 14, 2015	35.10	35.38	35.08	35.16
2212	NYSE	CM	Thu, Aug 13, 2015	35.57	35.57	35.04	35.15
2211	NYSE	CM	Wed, Aug 12, 2015	35.48	35.72	35.31	35.69
2210	NYSE	CM	Tue, Aug 11, 2015	35.55	35.61	35.04	35.43
2209	NYSE	CM	Mon, Aug 10, 2015	35.17	36.01	35.11	35.94
2208	NYSE	CM	Fri, Aug 7, 2015	35.18	35.50	35.01	35.14
2207	NYSE	CM	Thu, Aug 6, 2015	35.47	35.58	35.23	35.40
2206	NYSE	CM	Wed, Aug 5, 2015	35.47	35.64	35.38	35.47
2205	NYSE	CM	Tue, Aug 4, 2015	35.50	35.67	35.20	35.28
2204	NYSE	CM	Mon, Aug 3, 2015	35.62	35.75	35.19	35.35
2203	NYSE	CM	Fri, Jul 31, 2015	35.76	35.98	35.61	35.72
2202	NYSE	CM	Thu, Jul 30, 2015	35.37	35.66	35.13	35.58
2201	NYSE	CM	Wed, Jul 29, 2015	34.92	35.64	34.86	35.46
2200	NYSE	CM	Tue, Jul 28, 2015	34.55	35.15	34.29	34.92
2199	NYSE	CM	Mon, Jul 27, 2015	34.61	34.65	34.22	34.33
2198	NYSE	CM	Fri, Jul 24, 2015	34.73	34.79	34.48	34.66
2197	NYSE	CM	Thu, Jul 23, 2015	35.09	35.09	34.67	34.82
2196	NYSE	CM	Wed, Jul 22, 2015	34.96	35.05	34.71	34.93
2195	NYSE	CM	Tue, Jul 21, 2015	35.15	35.37	35.01	35.19
2194	NYSE	CM	Mon, Jul 20, 2015	35.47	35.54	34.94	35.13
2193	NYSE	CM	Fri, Jul 17, 2015	35.58	35.72	35.24	35.38
2192	NYSE	CM	Thu, Jul 16, 2015	35.59	35.85	35.54	35.63
2191	NYSE	CM	Wed, Jul 15, 2015	35.68	35.76	35.19	35.43
2190	NYSE	CM	Tue, Jul 14, 2015	35.78	35.80	35.49	35.75
2189	NYSE	CM	Mon, Jul 13, 2015	36.13	36.17	35.74	35.82
2188	NYSE	CM	Fri, Jul 10, 2015	35.90	36.12	35.75	36.09
2187	NYSE	CM	Thu, Jul 9, 2015	36.14	36.23	35.66	35.68
2186	NYSE	CM	Wed, Jul 8, 2015	36.05	36.13	35.64	35.74
2185	NYSE	CM	Tue, Jul 7, 2015	36.03	36.37	35.54	36.33
2184	NYSE	CM	Mon, Jul 6, 2015	36.15	36.72	36.15	36.30
2183	NYSE	CM	Thu, Jul 2, 2015	36.73	36.74	36.26	36.59
2182	NYSE	CM	Wed, Jul 1, 2015	36.99	37.26	36.71	36.83
2181	NYSE	CM	Tue, Jun 30, 2015	37.37	37.45	36.85	36.86
2180	NYSE	CM	Mon, Jun 29, 2015	37.79	37.80	37.06	37.27
2179	NYSE	CM	Fri, Jun 26, 2015	38.21	38.43	38.08	38.40
2178	NYSE	CM	Thu, Jun 25, 2015	38.42	38.52	38.25	38.34
2177	NYSE	CM	Wed, Jun 24, 2015	38.30	38.71	38.25	38.71
2176	NYSE	CM	Tue, Jun 23, 2015	38.24	38.48	38.10	38.43
2175	NYSE	CM	Mon, Jun 22, 2015	37.96	38.42	37.96	38.16
2174	NYSE	CM	Fri, Jun 19, 2015	38.14	38.31	37.77	37.87
2173	NYSE	CM	Thu, Jun 18, 2015	38.68	38.70	38.28	38.39
2172	NYSE	CM	Wed, Jun 17, 2015	38.49	38.60	38.10	38.47
2171	NYSE	CM	Tue, Jun 16, 2015	38.28	38.51	38.22	38.43
2170	NYSE	CM	Mon, Jun 15, 2015	37.93	38.42	37.92	38.30
2169	NYSE	CM	Fri, Jun 12, 2015	38.07	38.32	37.81	38.24
2168	NYSE	CM	Thu, Jun 11, 2015	38.36	38.43	38.05	38.36
2167	NYSE	CM	Wed, Jun 10, 2015	38.34	38.57	38.32	38.35
2166	NYSE	CM	Tue, Jun 9, 2015	37.73	38.17	37.50	37.86
2165	NYSE	CM	Mon, Jun 8, 2015	38.07	38.13	37.36	37.67
2164	NYSE	CM	Fri, Jun 5, 2015	37.83	38.29	37.71	38.03
2163	NYSE	CM	Thu, Jun 4, 2015	38.17	38.20	37.74	38.01
2162	NYSE	CM	Wed, Jun 3, 2015	38.16	38.47	38.05	38.36
2161	NYSE	CM	Tue, Jun 2, 2015	37.95	38.38	37.87	38.27
2160	NYSE	CM	Mon, Jun 1, 2015	38.09	38.20	37.47	37.81
2159	NYSE	CM	Fri, May 29, 2015	38.25	38.26	37.76	38.17
2158	NYSE	CM	Thu, May 28, 2015	38.44	38.48	37.69	38.48
2157	NYSE	CM	Wed, May 27, 2015	38.11	38.23	37.92	38.12
2156	NYSE	CM	Tue, May 26, 2015	38.50	38.50	37.79	38.01
2155	NYSE	CM	Fri, May 22, 2015	38.96	38.96	38.67	38.81
2154	NYSE	CM	Thu, May 21, 2015	38.59	39.25	38.59	39.17
2153	NYSE	CM	Wed, May 20, 2015	38.99	39.16	38.65	38.72
2152	NYSE	CM	Tue, May 19, 2015	38.71	39.05	38.37	38.97
2151	NYSE	CM	Mon, May 18, 2015	39.08	39.11	38.83	38.90
2150	NYSE	CM	Fri, May 15, 2015	39.24	39.44	39.10	39.30
2149	NYSE	CM	Thu, May 14, 2015	39.79	39.79	39.21	39.41
2148	NYSE	CM	Wed, May 13, 2015	39.54	39.78	39.36	39.60
2147	NYSE	CM	Tue, May 12, 2015	39.40	39.63	39.27	39.39
2146	NYSE	CM	Mon, May 11, 2015	39.43	39.65	39.17	39.37
2145	NYSE	CM	Fri, May 8, 2015	39.56	39.61	39.28	39.41
2144	NYSE	CM	Thu, May 7, 2015	39.22	39.22	38.56	39.14
2143	NYSE	CM	Wed, May 6, 2015	39.86	39.86	39.11	39.42
2142	NYSE	CM	Tue, May 5, 2015	40.15	40.21	39.55	39.70
2141	NYSE	CM	Mon, May 4, 2015	40.05	40.12	39.95	40.09
2140	NYSE	CM	Fri, May 1, 2015	40.10	40.11	39.85	39.90
2139	NYSE	CM	Thu, Apr 30, 2015	40.42	40.52	40.00	40.14
2138	NYSE	CM	Wed, Apr 29, 2015	40.43	40.80	40.43	40.62
2137	NYSE	CM	Tue, Apr 28, 2015	40.20	40.69	40.11	40.59
2136	NYSE	CM	Mon, Apr 27, 2015	39.90	40.15	39.85	40.07
2135	NYSE	CM	Fri, Apr 24, 2015	40.04	40.12	39.64	39.69
2134	NYSE	CM	Thu, Apr 23, 2015	39.00	40.09	39.00	39.94
2133	NYSE	CM	Wed, Apr 22, 2015	39.52	39.57	38.98	39.26
2132	NYSE	CM	Tue, Apr 21, 2015	39.63	39.73	39.39	39.49
2131	NYSE	CM	Mon, Apr 20, 2015	39.33	39.86	39.24	39.70
2130	NYSE	CM	Fri, Apr 17, 2015	39.51	39.53	39.03	39.26
2129	NYSE	CM	Thu, Apr 16, 2015	39.03	39.64	38.95	39.48
2128	NYSE	CM	Wed, Apr 15, 2015	37.78	39.20	37.76	38.95
2127	NYSE	CM	Tue, Apr 14, 2015	37.75	38.01	37.69	37.89
2126	NYSE	CM	Mon, Apr 13, 2015	37.43	37.50	37.33	37.43
2125	NYSE	CM	Fri, Apr 10, 2015	37.30	37.57	37.20	37.53
2124	NYSE	CM	Thu, Apr 9, 2015	36.93	37.30	36.93	37.26
2123	NYSE	CM	Wed, Apr 8, 2015	37.31	37.55	36.77	36.94
2122	NYSE	CM	Tue, Apr 7, 2015	36.91	37.40	36.86	37.11
2121	NYSE	CM	Mon, Apr 6, 2015	36.82	37.19	36.77	36.88
2120	NYSE	CM	Thu, Apr 2, 2015	36.34	36.68	36.31	36.59
2119	NYSE	CM	Wed, Apr 1, 2015	36.30	36.38	36.05	36.24
2118	NYSE	CM	Tue, Mar 31, 2015	35.55	36.32	35.47	36.25
2117	NYSE	CM	Mon, Mar 30, 2015	36.09	36.25	35.75	35.91
2116	NYSE	CM	Fri, Mar 27, 2015	36.58	36.73	35.95	36.09
2115	NYSE	CM	Thu, Mar 26, 2015	37.00	37.14	36.46	36.66
2114	NYSE	CM	Wed, Mar 25, 2015	37.24	37.32	36.63	36.77
2113	NYSE	CM	Tue, Mar 24, 2015	37.30	37.58	37.12	37.54
2112	NYSE	CM	Mon, Mar 23, 2015	37.17	37.34	37.09	37.21
2111	NYSE	CM	Fri, Mar 20, 2015	36.32	36.99	36.30	36.80
2110	NYSE	CM	Thu, Mar 19, 2015	36.28	36.28	35.94	35.96
2109	NYSE	CM	Wed, Mar 18, 2015	35.91	36.76	35.72	36.67
2108	NYSE	CM	Tue, Mar 17, 2015	36.13	36.21	35.78	35.95
2107	NYSE	CM	Mon, Mar 16, 2015	36.36	36.56	36.19	36.27
2106	NYSE	CM	Fri, Mar 13, 2015	36.58	36.70	35.73	36.23
2105	NYSE	CM	Thu, Mar 12, 2015	36.69	36.97	36.65	36.73
2104	NYSE	CM	Wed, Mar 11, 2015	36.28	36.52	35.99	36.26
2103	NYSE	CM	Tue, Mar 10, 2015	37.15	37.15	35.92	36.26
2102	NYSE	CM	Mon, Mar 9, 2015	37.49	37.60	37.26	37.44
2101	NYSE	CM	Fri, Mar 6, 2015	37.21	37.47	37.03	37.44
2100	NYSE	CM	Thu, Mar 5, 2015	37.80	37.85	37.46	37.54
2099	NYSE	CM	Wed, Mar 4, 2015	37.80	38.01	37.41	37.99
2098	NYSE	CM	Tue, Mar 3, 2015	38.31	38.41	37.77	38.01
2097	NYSE	CM	Mon, Mar 2, 2015	38.49	38.61	38.04	38.08
2096	NYSE	CM	Fri, Feb 27, 2015	38.02	38.45	37.94	38.25
2095	NYSE	CM	Thu, Feb 26, 2015	37.82	38.49	37.72	38.05
2094	NYSE	CM	Wed, Feb 25, 2015	36.98	37.27	36.75	37.16
2093	NYSE	CM	Tue, Feb 24, 2015	35.90	36.67	35.74	36.62
2092	NYSE	CM	Mon, Feb 23, 2015	36.44	36.44	35.81	36.13
2091	NYSE	CM	Fri, Feb 20, 2015	37.06	37.34	36.37	36.68
2090	NYSE	CM	Thu, Feb 19, 2015	37.35	37.50	36.93	37.40
2089	NYSE	CM	Wed, Feb 18, 2015	38.31	38.36	37.61	37.79
2088	NYSE	CM	Tue, Feb 17, 2015	38.18	38.73	38.05	38.52
2087	NYSE	CM	Fri, Feb 13, 2015	37.91	38.34	37.81	38.08
2086	NYSE	CM	Thu, Feb 12, 2015	37.56	37.92	37.55	37.83
2085	NYSE	CM	Wed, Feb 11, 2015	36.96	37.25	36.87	37.06
2084	NYSE	CM	Tue, Feb 10, 2015	37.71	37.72	36.95	37.14
2083	NYSE	CM	Mon, Feb 9, 2015	37.56	37.89	37.40	37.64
2082	NYSE	CM	Fri, Feb 6, 2015	37.48	38.07	37.22	37.31
2081	NYSE	CM	Thu, Feb 5, 2015	36.69	37.51	36.59	37.37
2080	NYSE	CM	Wed, Feb 4, 2015	36.78	36.94	36.24	36.33
2079	NYSE	CM	Tue, Feb 3, 2015	35.92	37.31	35.91	36.93
2078	NYSE	CM	Mon, Feb 2, 2015	35.14	35.67	35.09	35.54
2077	NYSE	CM	Fri, Jan 30, 2015	35.42	35.42	34.58	34.71
2076	NYSE	CM	Thu, Jan 29, 2015	36.45	36.51	35.65	36.21
2075	NYSE	CM	Wed, Jan 28, 2015	37.30	37.30	36.36	36.47
2074	NYSE	CM	Tue, Jan 27, 2015	37.05	37.29	36.67	37.15
2073	NYSE	CM	Mon, Jan 26, 2015	37.27	37.55	37.02	37.14
2072	NYSE	CM	Fri, Jan 23, 2015	37.50	37.86	37.38	37.46
2071	NYSE	CM	Thu, Jan 22, 2015	37.66	37.95	37.44	37.46
2070	NYSE	CM	Wed, Jan 21, 2015	37.74	37.87	37.19	37.56
2069	NYSE	CM	Tue, Jan 20, 2015	37.71	37.81	37.29	37.58
2068	NYSE	CM	Fri, Jan 16, 2015	37.84	38.19	37.62	37.83
2067	NYSE	CM	Thu, Jan 15, 2015	38.74	38.85	37.92	38.26
2066	NYSE	CM	Wed, Jan 14, 2015	38.71	38.94	38.09	38.52
2065	NYSE	CM	Tue, Jan 13, 2015	39.06	39.56	38.62	39.21
2064	NYSE	CM	Mon, Jan 12, 2015	39.30	39.32	38.52	38.87
2063	NYSE	CM	Fri, Jan 9, 2015	40.23	40.23	39.24	39.53
2062	NYSE	CM	Thu, Jan 8, 2015	40.56	40.87	40.14	40.23
2061	NYSE	CM	Wed, Jan 7, 2015	40.67	40.85	40.10	40.40
2060	NYSE	CM	Tue, Jan 6, 2015	41.73	41.73	40.09	40.47
2059	NYSE	CM	Mon, Jan 5, 2015	42.40	42.50	41.27	41.84
2058	NYSE	CM	Fri, Jan 2, 2015	42.75	43.07	42.30	42.64
2057	NYSE	CM	Wed, Dec 31, 2014	43.14	43.33	42.65	42.98
2056	NYSE	CM	Tue, Dec 30, 2014	43.42	43.56	42.90	43.02
2055	NYSE	CM	Mon, Dec 29, 2014	43.25	43.62	43.18	43.38
2054	NYSE	CM	Fri, Dec 26, 2014	43.37	43.52	43.20	43.25
2053	NYSE	CM	Wed, Dec 24, 2014	43.30	43.93	43.05	43.34
2052	NYSE	CM	Tue, Dec 23, 2014	43.23	43.85	43.19	43.76
2051	NYSE	CM	Mon, Dec 22, 2014	43.01	43.46	42.93	43.25
2050	NYSE	CM	Fri, Dec 19, 2014	42.97	43.29	42.47	43.06
2049	NYSE	CM	Thu, Dec 18, 2014	43.19	43.25	42.41	42.68
2048	NYSE	CM	Wed, Dec 17, 2014	42.32	42.96	42.14	42.55
2047	NYSE	CM	Tue, Dec 16, 2014	41.73	42.83	41.48	42.19
2046	NYSE	CM	Mon, Dec 15, 2014	42.08	42.36	41.55	41.76
2045	NYSE	CM	Fri, Dec 12, 2014	43.00	43.15	41.97	42.13
2044	NYSE	CM	Thu, Dec 11, 2014	43.40	43.92	43.22	43.32
2043	NYSE	CM	Wed, Dec 10, 2014	44.41	44.41	43.18	43.61
2042	NYSE	CM	Tue, Dec 9, 2014	43.86	44.46	43.74	44.46
2041	NYSE	CM	Mon, Dec 8, 2014	44.62	44.62	43.56	44.27
2040	NYSE	CM	Fri, Dec 5, 2014	45.41	45.50	44.14	44.80
2039	NYSE	CM	Thu, Dec 4, 2014	46.56	46.79	45.19	45.44
2038	NYSE	CM	Wed, Dec 3, 2014	46.78	47.20	46.73	47.14
2037	NYSE	CM	Tue, Dec 2, 2014	46.58	46.84	46.45	46.70
2036	NYSE	CM	Mon, Dec 1, 2014	46.81	47.13	46.50	46.86
2035	NYSE	CM	Fri, Nov 28, 2014	46.64	46.92	46.55	46.70
2034	NYSE	CM	Wed, Nov 26, 2014	46.80	47.29	46.76	47.22
2033	NYSE	CM	Tue, Nov 25, 2014	46.34	46.91	46.34	46.80
2032	NYSE	CM	Mon, Nov 24, 2014	46.59	46.75	45.99	46.17
2031	NYSE	CM	Fri, Nov 21, 2014	46.75	46.77	46.43	46.65
2030	NYSE	CM	Thu, Nov 20, 2014	46.17	46.45	46.16	46.33
2029	NYSE	CM	Wed, Nov 19, 2014	46.17	46.30	45.76	46.18
2028	NYSE	CM	Tue, Nov 18, 2014	46.44	46.60	46.23	46.31
2027	NYSE	CM	Mon, Nov 17, 2014	46.05	46.50	46.05	46.27
2026	NYSE	CM	Fri, Nov 14, 2014	45.95	46.33	45.95	46.29
2025	NYSE	CM	Thu, Nov 13, 2014	45.86	46.02	45.73	45.91
2024	NYSE	CM	Wed, Nov 12, 2014	45.72	45.91	45.60	45.86
2023	NYSE	CM	Tue, Nov 11, 2014	45.57	45.92	45.51	45.73
2022	NYSE	CM	Mon, Nov 10, 2014	45.64	45.81	45.34	45.52
2021	NYSE	CM	Fri, Nov 7, 2014	45.41	45.73	45.32	45.49
2020	NYSE	CM	Thu, Nov 6, 2014	45.44	45.53	44.92	45.24
2019	NYSE	CM	Wed, Nov 5, 2014	45.10	45.54	44.87	45.39
2018	NYSE	CM	Tue, Nov 4, 2014	45.13	45.35	44.83	45.02
2017	NYSE	CM	Mon, Nov 3, 2014	45.62	45.62	45.12	45.26
2016	NYSE	CM	Fri, Oct 31, 2014	45.64	46.00	45.41	45.68
2015	NYSE	CM	Thu, Oct 30, 2014	45.54	45.82	45.39	45.61
2014	NYSE	CM	Wed, Oct 29, 2014	45.94	45.94	45.31	45.57
2013	NYSE	CM	Tue, Oct 28, 2014	45.33	46.07	45.13	45.77
2012	NYSE	CM	Mon, Oct 27, 2014	44.71	45.15	44.51	45.05
2011	NYSE	CM	Fri, Oct 24, 2014	44.68	45.00	44.56	44.78
2010	NYSE	CM	Thu, Oct 23, 2014	43.94	44.68	43.85	44.55
2009	NYSE	CM	Wed, Oct 22, 2014	43.93	44.14	43.53	43.72
2008	NYSE	CM	Tue, Oct 21, 2014	43.80	44.18	43.53	44.06
2007	NYSE	CM	Mon, Oct 20, 2014	43.50	43.67	43.05	43.53
2006	NYSE	CM	Fri, Oct 17, 2014	43.33	43.58	42.96	43.25
2005	NYSE	CM	Thu, Oct 16, 2014	41.83	43.40	41.50	42.90
2004	NYSE	CM	Wed, Oct 15, 2014	43.21	43.35	41.76	42.64
2003	NYSE	CM	Tue, Oct 14, 2014	44.21	44.33	43.38	43.51
2002	NYSE	CM	Mon, Oct 13, 2014	44.52	44.69	44.18	44.22
2001	NYSE	CM	Fri, Oct 10, 2014	44.96	45.09	44.37	44.41
2000	NYSE	CM	Thu, Oct 9, 2014	45.54	45.74	44.69	45.21
1999	NYSE	CM	Wed, Oct 8, 2014	44.84	45.59	44.49	45.48
1998	NYSE	CM	Tue, Oct 7, 2014	44.96	45.17	44.62	44.71
1997	NYSE	CM	Mon, Oct 6, 2014	44.61	45.25	44.61	45.03
1996	NYSE	CM	Fri, Oct 3, 2014	44.31	45.01	44.25	44.41
1995	NYSE	CM	Thu, Oct 2, 2014	44.72	44.86	43.85	44.51
1994	NYSE	CM	Wed, Oct 1, 2014	45.02	45.02	44.54	44.75
1993	NYSE	CM	Tue, Sep 30, 2014	44.92	45.27	44.57	44.93
1992	NYSE	CM	Mon, Sep 29, 2014	45.52	45.53	44.77	45.05
1991	NYSE	CM	Fri, Sep 26, 2014	45.62	46.15	45.31	45.79
1990	NYSE	CM	Thu, Sep 25, 2014	47.08	47.08	45.54	45.67
1989	NYSE	CM	Wed, Sep 24, 2014	47.52	47.60	47.01	47.47
1988	NYSE	CM	Tue, Sep 23, 2014	47.92	48.10	47.48	47.63
1987	NYSE	CM	Mon, Sep 22, 2014	48.22	48.49	47.87	47.94
1986	NYSE	CM	Fri, Sep 19, 2014	48.84	48.86	48.21	48.46
1985	NYSE	CM	Thu, Sep 18, 2014	48.69	48.84	48.58	48.81
1984	NYSE	CM	Wed, Sep 17, 2014	48.84	48.88	48.42	48.50
1983	NYSE	CM	Tue, Sep 16, 2014	48.47	48.76	48.38	48.72
1982	NYSE	CM	Mon, Sep 15, 2014	48.29	48.42	47.99	48.33
1981	NYSE	CM	Fri, Sep 12, 2014	48.30	48.40	48.04	48.29
1980	NYSE	CM	Thu, Sep 11, 2014	48.31	48.66	48.13	48.33
1979	NYSE	CM	Wed, Sep 10, 2014	48.49	48.61	48.29	48.54
1978	NYSE	CM	Tue, Sep 9, 2014	48.23	48.53	47.70	48.46
1977	NYSE	CM	Mon, Sep 8, 2014	48.57	48.64	48.11	48.28
1976	NYSE	CM	Fri, Sep 5, 2014	48.65	48.75	48.25	48.73
1975	NYSE	CM	Thu, Sep 4, 2014	48.59	48.99	48.49	48.61
1974	NYSE	CM	Wed, Sep 3, 2014	48.04	48.51	48.00	48.45
1973	NYSE	CM	Tue, Sep 2, 2014	47.65	47.96	47.52	47.95
1972	NYSE	CM	Fri, Aug 29, 2014	47.61	47.85	47.43	47.80
1971	NYSE	CM	Thu, Aug 28, 2014	48.04	48.10	47.14	47.57
1970	NYSE	CM	Wed, Aug 27, 2014	47.96	48.62	47.87	48.53
1969	NYSE	CM	Tue, Aug 26, 2014	47.99	48.04	47.45	47.82
1968	NYSE	CM	Mon, Aug 25, 2014	47.88	48.08	47.68	47.82
1967	NYSE	CM	Fri, Aug 22, 2014	48.12	48.30	47.56	47.87
1966	NYSE	CM	Thu, Aug 21, 2014	47.62	48.17	47.62	48.04
1965	NYSE	CM	Wed, Aug 20, 2014	47.13	47.57	47.05	47.47
1964	NYSE	CM	Tue, Aug 19, 2014	46.80	47.24	46.72	47.03
1963	NYSE	CM	Mon, Aug 18, 2014	46.70	47.03	46.68	46.75
1962	NYSE	CM	Fri, Aug 15, 2014	46.88	46.91	46.15	46.53
1961	NYSE	CM	Thu, Aug 14, 2014	46.39	46.69	46.35	46.69
1960	NYSE	CM	Wed, Aug 13, 2014	46.13	46.30	46.07	46.25
1959	NYSE	CM	Tue, Aug 12, 2014	45.73	46.02	45.62	45.95
1958	NYSE	CM	Mon, Aug 11, 2014	45.48	45.82	45.41	45.62
1957	NYSE	CM	Fri, Aug 8, 2014	45.70	45.77	44.97	45.27
1956	NYSE	CM	Thu, Aug 7, 2014	45.84	45.94	45.48	45.79
1955	NYSE	CM	Wed, Aug 6, 2014	45.27	45.98	45.19	45.91
1954	NYSE	CM	Tue, Aug 5, 2014	45.90	45.99	45.49	45.58
1953	NYSE	CM	Mon, Aug 4, 2014	45.84	46.24	45.78	46.12
1952	NYSE	CM	Fri, Aug 1, 2014	46.25	46.36	45.47	45.84
1951	NYSE	CM	Thu, Jul 31, 2014	46.62	47.15	46.31	46.37
1950	NYSE	CM	Wed, Jul 30, 2014	46.69	46.92	46.48	46.79
1949	NYSE	CM	Tue, Jul 29, 2014	46.74	47.02	46.66	46.69
1948	NYSE	CM	Mon, Jul 28, 2014	46.43	46.96	46.40	46.74
1947	NYSE	CM	Fri, Jul 25, 2014	46.55	46.74	46.41	46.43
1946	NYSE	CM	Thu, Jul 24, 2014	46.53	46.65	46.35	46.62
1945	NYSE	CM	Wed, Jul 23, 2014	46.38	46.60	46.25	46.56
1944	NYSE	CM	Tue, Jul 22, 2014	45.98	46.48	45.93	46.24
1943	NYSE	CM	Mon, Jul 21, 2014	45.85	46.04	45.75	45.96
1942	NYSE	CM	Fri, Jul 18, 2014	45.77	45.93	45.65	45.91
1941	NYSE	CM	Thu, Jul 17, 2014	45.78	45.84	45.66	45.75
1940	NYSE	CM	Wed, Jul 16, 2014	45.69	45.91	45.61	45.87
1939	NYSE	CM	Tue, Jul 15, 2014	45.73	45.83	45.59	45.68
1938	NYSE	CM	Mon, Jul 14, 2014	45.57	45.87	45.57	45.75
1937	NYSE	CM	Fri, Jul 11, 2014	45.80	45.80	45.46	45.50
1936	NYSE	CM	Thu, Jul 10, 2014	45.69	45.97	45.67	45.94
1935	NYSE	CM	Wed, Jul 9, 2014	45.78	46.06	45.59	45.94
1934	NYSE	CM	Tue, Jul 8, 2014	45.73	45.82	45.47	45.74
1933	NYSE	CM	Mon, Jul 7, 2014	46.07	46.12	45.60	45.78
1932	NYSE	CM	Thu, Jul 3, 2014	45.64	46.02	45.62	45.97
1931	NYSE	CM	Wed, Jul 2, 2014	45.73	45.85	45.60	45.66
1930	NYSE	CM	Tue, Jul 1, 2014	45.64	45.85	45.49	45.83
1929	NYSE	CM	Mon, Jun 30, 2014	45.44	45.75	45.30	45.49
1928	NYSE	CM	Fri, Jun 27, 2014	44.98	45.52	44.94	45.51
1927	NYSE	CM	Thu, Jun 26, 2014	44.85	44.99	44.61	44.93
1926	NYSE	CM	Wed, Jun 25, 2014	44.97	45.06	44.70	44.76
1925	NYSE	CM	Tue, Jun 24, 2014	45.56	45.70	45.43	45.46
1924	NYSE	CM	Mon, Jun 23, 2014	45.38	45.59	45.25	45.56
1923	NYSE	CM	Fri, Jun 20, 2014	45.46	45.46	45.06	45.37
1922	NYSE	CM	Thu, Jun 19, 2014	45.08	45.15	44.94	45.10
1921	NYSE	CM	Wed, Jun 18, 2014	44.93	45.06	44.76	45.05
1920	NYSE	CM	Tue, Jun 17, 2014	44.83	45.04	44.78	44.94
1919	NYSE	CM	Mon, Jun 16, 2014	44.69	45.09	44.69	44.94
1918	NYSE	CM	Fri, Jun 13, 2014	44.57	44.84	44.56	44.73
1917	NYSE	CM	Thu, Jun 12, 2014	44.40	44.60	44.36	44.59
1916	NYSE	CM	Wed, Jun 11, 2014	44.43	44.58	44.30	44.50
1915	NYSE	CM	Tue, Jun 10, 2014	44.38	44.47	44.29	44.38
1914	NYSE	CM	Mon, Jun 9, 2014	44.56	44.62	44.29	44.35
1913	NYSE	CM	Fri, Jun 6, 2014	44.27	44.43	44.16	44.37
1912	NYSE	CM	Thu, Jun 5, 2014	44.31	44.34	44.00	44.18
1911	NYSE	CM	Wed, Jun 4, 2014	44.03	44.32	43.82	44.22
1910	NYSE	CM	Tue, Jun 3, 2014	44.03	44.22	43.89	44.10
1909	NYSE	CM	Mon, Jun 2, 2014	44.15	44.23	43.92	44.11
1908	NYSE	CM	Fri, May 30, 2014	44.90	44.92	44.14	44.17
1907	NYSE	CM	Thu, May 29, 2014	45.38	45.69	44.71	45.13
1906	NYSE	CM	Wed, May 28, 2014	45.54	45.92	45.53	45.55
1905	NYSE	CM	Tue, May 27, 2014	45.74	45.78	45.36	45.51
1904	NYSE	CM	Fri, May 23, 2014	45.27	45.53	45.27	45.44
1903	NYSE	CM	Thu, May 22, 2014	44.69	45.36	44.63	45.14
1902	NYSE	CM	Wed, May 21, 2014	44.25	44.68	44.19	44.61
1901	NYSE	CM	Tue, May 20, 2014	44.25	44.46	44.13	44.25
1900	NYSE	CM	Mon, May 19, 2014	44.41	44.50	44.32	44.45
1899	NYSE	CM	Fri, May 16, 2014	44.52	44.58	44.32	44.45
1898	NYSE	CM	Thu, May 15, 2014	44.64	44.74	44.43	44.69
1897	NYSE	CM	Wed, May 14, 2014	44.58	44.69	44.47	44.65
1896	NYSE	CM	Tue, May 13, 2014	44.44	44.60	44.38	44.55
1895	NYSE	CM	Mon, May 12, 2014	44.59	44.66	44.35	44.48
1894	NYSE	CM	Fri, May 9, 2014	44.67	44.69	44.33	44.45
1893	NYSE	CM	Thu, May 8, 2014	44.77	44.96	44.75	44.93
1892	NYSE	CM	Wed, May 7, 2014	44.63	44.80	44.53	44.70
1891	NYSE	CM	Tue, May 6, 2014	44.68	44.75	44.45	44.75
1890	NYSE	CM	Mon, May 5, 2014	44.36	44.64	44.29	44.45
1889	NYSE	CM	Fri, May 2, 2014	44.38	44.63	44.30	44.42
1888	NYSE	CM	Thu, May 1, 2014	44.52	44.58	44.12	44.42
1887	NYSE	CM	Wed, Apr 30, 2014	44.07	44.76	44.07	44.63
1886	NYSE	CM	Tue, Apr 29, 2014	43.98	44.29	43.97	44.12
1885	NYSE	CM	Mon, Apr 28, 2014	43.70	43.82	43.60	43.81
1884	NYSE	CM	Fri, Apr 25, 2014	43.26	43.58	43.26	43.52
1883	NYSE	CM	Thu, Apr 24, 2014	43.45	43.62	43.37	43.42
1882	NYSE	CM	Wed, Apr 23, 2014	43.64	43.64	43.32	43.41
1881	NYSE	CM	Tue, Apr 22, 2014	43.85	43.92	43.59	43.67
1880	NYSE	CM	Mon, Apr 21, 2014	43.79	43.91	43.66	43.75
1879	NYSE	CM	Thu, Apr 17, 2014	43.43	43.80	43.42	43.78
1878	NYSE	CM	Wed, Apr 16, 2014	43.65	43.71	43.36	43.42
1877	NYSE	CM	Tue, Apr 15, 2014	43.53	43.63	43.26	43.50
1876	NYSE	CM	Mon, Apr 14, 2014	43.66	43.75	43.36	43.66
1875	NYSE	CM	Fri, Apr 11, 2014	43.41	43.55	43.27	43.51
1874	NYSE	CM	Thu, Apr 10, 2014	43.83	43.86	43.38	43.62
1873	NYSE	CM	Wed, Apr 9, 2014	43.64	44.11	43.59	44.06
1872	NYSE	CM	Tue, Apr 8, 2014	43.44	43.83	43.31	43.71
1871	NYSE	CM	Mon, Apr 7, 2014	43.16	43.50	43.10	43.37
1870	NYSE	CM	Fri, Apr 4, 2014	43.42	43.43	43.10	43.22
1869	NYSE	CM	Thu, Apr 3, 2014	43.39	43.39	42.85	42.95
1868	NYSE	CM	Wed, Apr 2, 2014	43.19	43.33	43.12	43.26
1867	NYSE	CM	Tue, Apr 1, 2014	43.14	43.32	43.10	43.24
1866	NYSE	CM	Mon, Mar 31, 2014	43.05	43.22	43.01	43.10
1865	NYSE	CM	Fri, Mar 28, 2014	42.70	43.06	42.70	42.89
1864	NYSE	CM	Thu, Mar 27, 2014	42.62	42.88	42.32	42.84
1863	NYSE	CM	Wed, Mar 26, 2014	42.71	42.75	42.23	42.51
1862	NYSE	CM	Tue, Mar 25, 2014	43.12	43.13	42.88	43.10
1861	NYSE	CM	Mon, Mar 24, 2014	42.87	43.02	42.59	42.86
1860	NYSE	CM	Fri, Mar 21, 2014	43.01	43.12	42.65	42.80
1859	NYSE	CM	Thu, Mar 20, 2014	42.55	42.85	42.45	42.81
1858	NYSE	CM	Wed, Mar 19, 2014	42.95	43.08	42.51	42.67
1857	NYSE	CM	Tue, Mar 18, 2014	43.26	43.32	42.90	42.96
1856	NYSE	CM	Mon, Mar 17, 2014	42.82	43.18	42.82	43.14
1855	NYSE	CM	Fri, Mar 14, 2014	42.75	42.96	42.49	42.68
1854	NYSE	CM	Thu, Mar 13, 2014	43.36	43.52	42.72	42.96
1853	NYSE	CM	Wed, Mar 12, 2014	42.89	43.15	42.76	43.08
1852	NYSE	CM	Tue, Mar 11, 2014	42.63	43.15	42.53	43.12
1851	NYSE	CM	Mon, Mar 10, 2014	42.35	42.72	42.26	42.61
1850	NYSE	CM	Fri, Mar 7, 2014	42.55	42.56	42.23	42.36
1849	NYSE	CM	Thu, Mar 6, 2014	42.74	42.88	42.69	42.82
1848	NYSE	CM	Wed, Mar 5, 2014	42.18	42.56	41.99	42.56
1847	NYSE	CM	Tue, Mar 4, 2014	42.00	42.30	41.82	42.07
1846	NYSE	CM	Mon, Mar 3, 2014	41.51	42.00	41.47	41.86
1845	NYSE	CM	Fri, Feb 28, 2014	41.39	42.28	41.37	41.91
1844	NYSE	CM	Thu, Feb 27, 2014	40.87	41.43	40.87	41.43
1843	NYSE	CM	Wed, Feb 26, 2014	40.85	40.98	40.60	40.72
1842	NYSE	CM	Tue, Feb 25, 2014	40.79	40.91	40.61	40.78
1841	NYSE	CM	Mon, Feb 24, 2014	40.81	41.10	40.19	40.72
1840	NYSE	CM	Fri, Feb 21, 2014	40.48	40.77	40.41	40.49
1839	NYSE	CM	Thu, Feb 20, 2014	40.47	40.70	40.41	40.63
1838	NYSE	CM	Wed, Feb 19, 2014	40.64	40.90	40.52	40.55
1837	NYSE	CM	Tue, Feb 18, 2014	40.92	41.06	40.78	40.88
1836	NYSE	CM	Fri, Feb 14, 2014	40.58	40.91	40.45	40.71
1835	NYSE	CM	Thu, Feb 13, 2014	40.05	40.61	40.05	40.54
1834	NYSE	CM	Wed, Feb 12, 2014	40.19	40.52	40.10	40.18
1833	NYSE	CM	Tue, Feb 11, 2014	39.63	40.20	39.63	39.96
1832	NYSE	CM	Mon, Feb 10, 2014	39.61	39.81	39.55	39.65
1831	NYSE	CM	Fri, Feb 7, 2014	39.97	40.02	39.59	39.60
1830	NYSE	CM	Thu, Feb 6, 2014	39.05	39.73	38.95	39.54
1829	NYSE	CM	Wed, Feb 5, 2014	38.50	39.16	38.28	39.05
1828	NYSE	CM	Tue, Feb 4, 2014	38.64	38.75	38.37	38.57
1827	NYSE	CM	Mon, Feb 3, 2014	39.17	39.18	38.49	38.62
1826	NYSE	CM	Fri, Jan 31, 2014	38.48	39.05	38.29	38.86
1825	NYSE	CM	Thu, Jan 30, 2014	39.06	39.17	38.84	38.88
1824	NYSE	CM	Wed, Jan 29, 2014	39.20	39.28	38.76	38.88
1823	NYSE	CM	Tue, Jan 28, 2014	38.93	39.30	38.86	39.09
1822	NYSE	CM	Mon, Jan 27, 2014	39.87	39.87	39.02	39.07
1821	NYSE	CM	Fri, Jan 24, 2014	39.84	40.06	39.58	39.75
1820	NYSE	CM	Thu, Jan 23, 2014	40.05	40.14	39.90	40.08
1819	NYSE	CM	Wed, Jan 22, 2014	40.75	40.84	40.22	40.37
1818	NYSE	CM	Tue, Jan 21, 2014	40.89	40.96	40.61	40.65
1817	NYSE	CM	Fri, Jan 17, 2014	40.53	40.72	40.42	40.51
1816	NYSE	CM	Thu, Jan 16, 2014	40.52	40.71	40.36	40.62
1815	NYSE	CM	Wed, Jan 15, 2014	40.46	40.58	40.18	40.56
1814	NYSE	CM	Tue, Jan 14, 2014	40.83	40.83	40.29	40.33
1813	NYSE	CM	Mon, Jan 13, 2014	40.59	40.97	40.52	40.87
1812	NYSE	CM	Fri, Jan 10, 2014	40.75	40.75	40.22	40.46
1811	NYSE	CM	Thu, Jan 9, 2014	40.73	41.04	40.37	40.86
1810	NYSE	CM	Wed, Jan 8, 2014	40.95	40.95	40.63	40.74
1809	NYSE	CM	Tue, Jan 7, 2014	41.57	41.77	41.03	41.06
1808	NYSE	CM	Mon, Jan 6, 2014	41.93	41.95	41.59	41.67
1807	NYSE	CM	Fri, Jan 3, 2014	42.09	42.33	42.03	42.06
1806	NYSE	CM	Thu, Jan 2, 2014	42.76	42.80	42.09	42.19
1805	NYSE	CM	Tue, Dec 31, 2013	42.56	42.77	42.48	42.71
1804	NYSE	CM	Mon, Dec 30, 2013	42.33	42.56	42.15	42.54
1803	NYSE	CM	Fri, Dec 27, 2013	42.55	42.55	42.11	42.33
1802	NYSE	CM	Thu, Dec 26, 2013	42.62	42.63	42.31	42.44
1801	NYSE	CM	Tue, Dec 24, 2013	42.21	42.51	42.16	42.47
1800	NYSE	CM	Mon, Dec 23, 2013	42.50	42.76	42.50	42.66
1799	NYSE	CM	Fri, Dec 20, 2013	42.28	42.58	42.26	42.47
1798	NYSE	CM	Thu, Dec 19, 2013	42.11	42.38	42.09	42.35
1797	NYSE	CM	Wed, Dec 18, 2013	42.10	42.45	41.90	42.20
1796	NYSE	CM	Tue, Dec 17, 2013	42.12	42.24	42.01	42.15
1795	NYSE	CM	Mon, Dec 16, 2013	42.06	42.44	42.00	42.15
1794	NYSE	CM	Fri, Dec 13, 2013	42.14	42.17	41.86	42.00
1793	NYSE	CM	Thu, Dec 12, 2013	42.35	42.38	41.88	42.10
1792	NYSE	CM	Wed, Dec 11, 2013	42.62	42.66	42.18	42.39
1791	NYSE	CM	Tue, Dec 10, 2013	42.79	42.79	42.45	42.58
1790	NYSE	CM	Mon, Dec 9, 2013	42.57	43.00	42.48	42.73
1789	NYSE	CM	Fri, Dec 6, 2013	41.81	42.63	41.81	42.47
1788	NYSE	CM	Thu, Dec 5, 2013	42.14	42.41	41.53	41.75
1787	NYSE	CM	Wed, Dec 4, 2013	42.32	42.32	41.92	42.13
1786	NYSE	CM	Tue, Dec 3, 2013	42.68	42.68	42.08	42.38
1785	NYSE	CM	Mon, Dec 2, 2013	42.81	43.12	42.68	42.91
1784	NYSE	CM	Fri, Nov 29, 2013	42.98	43.25	42.93	43.01
1783	NYSE	CM	Wed, Nov 27, 2013	43.03	43.22	42.78	42.83
1782	NYSE	CM	Tue, Nov 26, 2013	43.25	43.49	43.08	43.28
1781	NYSE	CM	Mon, Nov 25, 2013	43.31	43.54	43.27	43.38
1780	NYSE	CM	Fri, Nov 22, 2013	43.28	43.51	43.20	43.42
1779	NYSE	CM	Thu, Nov 21, 2013	43.44	43.63	43.30	43.31
1778	NYSE	CM	Wed, Nov 20, 2013	43.61	43.62	43.44	43.61
1777	NYSE	CM	Tue, Nov 19, 2013	43.48	43.66	43.23	43.45
1776	NYSE	CM	Mon, Nov 18, 2013	43.66	43.76	43.40	43.50
1775	NYSE	CM	Fri, Nov 15, 2013	43.26	43.51	43.18	43.51
1774	NYSE	CM	Thu, Nov 14, 2013	42.94	43.22	42.87	43.21
1773	NYSE	CM	Wed, Nov 13, 2013	42.71	43.14	42.59	43.10
1772	NYSE	CM	Tue, Nov 12, 2013	42.71	42.93	42.56	42.73
1771	NYSE	CM	Mon, Nov 11, 2013	42.61	42.86	42.58	42.78
1770	NYSE	CM	Fri, Nov 8, 2013	42.25	42.70	42.25	42.54
1769	NYSE	CM	Thu, Nov 7, 2013	42.70	42.71	42.33	42.38
1768	NYSE	CM	Wed, Nov 6, 2013	42.60	42.80	42.43	42.70
1767	NYSE	CM	Tue, Nov 5, 2013	42.57	42.57	42.08	42.38
1766	NYSE	CM	Mon, Nov 4, 2013	42.97	42.97	42.50	42.67
1765	NYSE	CM	Fri, Nov 1, 2013	42.72	43.00	42.56	42.75
1764	NYSE	CM	Thu, Oct 31, 2013	42.37	42.90	42.37	42.58
1763	NYSE	CM	Wed, Oct 30, 2013	41.99	42.41	41.80	42.19
1762	NYSE	CM	Tue, Oct 29, 2013	41.75	42.18	41.69	42.02
1761	NYSE	CM	Mon, Oct 28, 2013	41.58	41.69	41.43	41.61
1760	NYSE	CM	Fri, Oct 25, 2013	41.30	41.70	41.17	41.51
1759	NYSE	CM	Thu, Oct 24, 2013	41.68	41.72	41.32	41.38
1758	NYSE	CM	Wed, Oct 23, 2013	41.87	42.02	41.54	41.71
1757	NYSE	CM	Tue, Oct 22, 2013	41.53	42.18	41.53	41.98
1756	NYSE	CM	Mon, Oct 21, 2013	40.88	41.54	40.73	41.45
1755	NYSE	CM	Fri, Oct 18, 2013	40.54	41.04	40.54	40.78
1754	NYSE	CM	Thu, Oct 17, 2013	40.30	40.55	40.19	40.54
1753	NYSE	CM	Wed, Oct 16, 2013	40.08	40.27	39.94	40.26
1752	NYSE	CM	Tue, Oct 15, 2013	39.96	40.11	39.72	39.97
1751	NYSE	CM	Mon, Oct 14, 2013	39.96	40.28	39.89	40.22
1750	NYSE	CM	Fri, Oct 11, 2013	39.71	40.09	39.71	39.96
1749	NYSE	CM	Thu, Oct 10, 2013	39.45	39.86	39.45	39.68
1748	NYSE	CM	Wed, Oct 9, 2013	39.21	39.42	39.08	39.31
1747	NYSE	CM	Tue, Oct 8, 2013	39.81	39.81	39.34	39.38
1746	NYSE	CM	Mon, Oct 7, 2013	39.63	39.92	39.50	39.70
1745	NYSE	CM	Fri, Oct 4, 2013	39.56	39.87	39.53	39.85
1744	NYSE	CM	Thu, Oct 3, 2013	39.86	39.98	39.67	39.72
1743	NYSE	CM	Wed, Oct 2, 2013	39.98	39.98	39.69	39.86
1742	NYSE	CM	Tue, Oct 1, 2013	39.98	40.02	39.77	40.01
1741	NYSE	CM	Mon, Sep 30, 2013	39.89	40.23	39.83	39.87
1740	NYSE	CM	Fri, Sep 27, 2013	39.89	40.14	39.84	40.05
1739	NYSE	CM	Thu, Sep 26, 2013	39.90	40.07	39.80	39.98
1738	NYSE	CM	Wed, Sep 25, 2013	40.20	40.24	39.89	39.90
1737	NYSE	CM	Tue, Sep 24, 2013	40.57	40.76	40.51	40.65
1736	NYSE	CM	Mon, Sep 23, 2013	40.42	40.66	40.35	40.51
1735	NYSE	CM	Fri, Sep 20, 2013	40.08	40.44	39.94	40.23
1734	NYSE	CM	Thu, Sep 19, 2013	40.36	40.36	39.84	40.03
1733	NYSE	CM	Wed, Sep 18, 2013	39.87	40.35	39.80	40.21
1732	NYSE	CM	Tue, Sep 17, 2013	39.68	39.98	39.67	39.87
1731	NYSE	CM	Mon, Sep 16, 2013	39.59	39.86	39.57	39.60
1730	NYSE	CM	Fri, Sep 13, 2013	39.33	39.50	39.20	39.24
1729	NYSE	CM	Thu, Sep 12, 2013	39.65	39.70	39.30	39.37
1728	NYSE	CM	Wed, Sep 11, 2013	39.62	39.70	39.44	39.68
1727	NYSE	CM	Tue, Sep 10, 2013	39.87	39.91	39.56	39.62
1726	NYSE	CM	Mon, Sep 9, 2013	39.71	39.75	39.53	39.67
1725	NYSE	CM	Fri, Sep 6, 2013	39.82	39.90	39.60	39.61
1724	NYSE	CM	Thu, Sep 5, 2013	39.09	39.43	39.05	39.42
1723	NYSE	CM	Wed, Sep 4, 2013	39.07	39.19	38.99	39.07
1722	NYSE	CM	Tue, Sep 3, 2013	39.23	39.34	38.81	38.97
1721	NYSE	CM	Fri, Aug 30, 2013	39.14	39.41	38.98	39.11
1720	NYSE	CM	Thu, Aug 29, 2013	38.45	39.27	38.40	39.23
1719	NYSE	CM	Wed, Aug 28, 2013	38.13	38.43	38.13	38.41
1718	NYSE	CM	Tue, Aug 27, 2013	38.10	38.32	38.01	38.30
1717	NYSE	CM	Mon, Aug 26, 2013	38.12	38.61	38.08	38.44
1716	NYSE	CM	Fri, Aug 23, 2013	37.70	38.14	37.69	38.06
1715	NYSE	CM	Thu, Aug 22, 2013	37.64	37.80	37.51	37.70
1714	NYSE	CM	Wed, Aug 21, 2013	37.85	37.97	37.48	37.66
1713	NYSE	CM	Tue, Aug 20, 2013	37.86	38.14	37.80	38.01
1712	NYSE	CM	Mon, Aug 19, 2013	38.08	38.12	37.85	37.97
1711	NYSE	CM	Fri, Aug 16, 2013	37.76	38.25	37.74	38.13
1710	NYSE	CM	Thu, Aug 15, 2013	37.78	37.92	37.50	37.91
1709	NYSE	CM	Wed, Aug 14, 2013	38.23	38.23	37.88	38.06
1708	NYSE	CM	Tue, Aug 13, 2013	37.93	38.22	37.84	38.15
1707	NYSE	CM	Mon, Aug 12, 2013	37.36	38.25	37.34	38.08
1706	NYSE	CM	Fri, Aug 9, 2013	37.39	37.49	37.19	37.37
1705	NYSE	CM	Thu, Aug 8, 2013	37.25	37.67	37.16	37.50
1704	NYSE	CM	Wed, Aug 7, 2013	37.04	37.16	36.91	37.07
1703	NYSE	CM	Tue, Aug 6, 2013	37.79	37.88	37.21	37.38
1702	NYSE	CM	Mon, Aug 5, 2013	37.80	37.86	37.72	37.79
1701	NYSE	CM	Fri, Aug 2, 2013	37.63	38.01	37.63	37.89
1700	NYSE	CM	Thu, Aug 1, 2013	38.15	38.29	37.65	37.89
1699	NYSE	CM	Wed, Jul 31, 2013	38.38	38.38	37.93	37.94
1698	NYSE	CM	Tue, Jul 30, 2013	38.38	38.50	38.07	38.23
1697	NYSE	CM	Mon, Jul 29, 2013	38.12	38.47	37.96	38.37
1696	NYSE	CM	Fri, Jul 26, 2013	37.92	38.15	37.84	38.08
1695	NYSE	CM	Thu, Jul 25, 2013	37.99	38.12	37.83	37.97
1694	NYSE	CM	Wed, Jul 24, 2013	38.08	38.24	37.82	37.97
1693	NYSE	CM	Tue, Jul 23, 2013	37.70	38.02	37.61	37.97
1692	NYSE	CM	Mon, Jul 22, 2013	37.23	37.53	37.21	37.46
1691	NYSE	CM	Fri, Jul 19, 2013	37.47	37.47	37.20	37.22
1690	NYSE	CM	Thu, Jul 18, 2013	37.07	37.50	37.07	37.49
1689	NYSE	CM	Wed, Jul 17, 2013	36.72	37.15	36.57	37.01
1688	NYSE	CM	Tue, Jul 16, 2013	36.58	36.66	36.39	36.64
1687	NYSE	CM	Mon, Jul 15, 2013	36.67	36.75	36.43	36.51
1686	NYSE	CM	Fri, Jul 12, 2013	36.45	36.66	36.42	36.52
1685	NYSE	CM	Thu, Jul 11, 2013	35.96	36.41	35.75	36.41
1684	NYSE	CM	Wed, Jul 10, 2013	35.62	35.62	35.28	35.38
1683	NYSE	CM	Tue, Jul 9, 2013	35.44	35.56	35.21	35.52
1682	NYSE	CM	Mon, Jul 8, 2013	35.23	35.33	35.09	35.21
1681	NYSE	CM	Fri, Jul 5, 2013	35.25	35.35	34.96	35.12
1680	NYSE	CM	Wed, Jul 3, 2013	35.31	35.31	35.11	35.19
1679	NYSE	CM	Tue, Jul 2, 2013	35.41	35.51	35.20	35.44
1678	NYSE	CM	Mon, Jul 1, 2013	35.45	35.75	35.45	35.53
1677	NYSE	CM	Fri, Jun 28, 2013	35.81	35.94	35.47	35.49
1676	NYSE	CM	Thu, Jun 27, 2013	35.88	36.39	35.51	35.95
1675	NYSE	CM	Wed, Jun 26, 2013	35.98	36.07	35.76	35.81
1674	NYSE	CM	Tue, Jun 25, 2013	36.12	36.25	35.87	36.21
1673	NYSE	CM	Mon, Jun 24, 2013	35.56	36.23	35.29	35.99
1672	NYSE	CM	Fri, Jun 21, 2013	36.25	36.28	35.79	35.98
1671	NYSE	CM	Thu, Jun 20, 2013	37.07	37.11	36.30	36.38
1670	NYSE	CM	Wed, Jun 19, 2013	37.98	38.02	37.40	37.59
1669	NYSE	CM	Tue, Jun 18, 2013	37.97	38.05	37.85	37.97
1668	NYSE	CM	Mon, Jun 17, 2013	38.07	38.20	37.87	37.99
1667	NYSE	CM	Fri, Jun 14, 2013	38.07	38.21	37.77	37.91
1666	NYSE	CM	Thu, Jun 13, 2013	37.62	38.29	37.52	38.15
1665	NYSE	CM	Wed, Jun 12, 2013	37.81	37.81	37.36	37.52
1664	NYSE	CM	Tue, Jun 11, 2013	37.78	38.06	37.56	37.65
1663	NYSE	CM	Mon, Jun 10, 2013	37.88	38.17	37.67	38.05
1662	NYSE	CM	Fri, Jun 7, 2013	38.00	38.02	37.59	37.80
1661	NYSE	CM	Thu, Jun 6, 2013	37.41	37.64	37.21	37.59
1660	NYSE	CM	Wed, Jun 5, 2013	37.66	37.66	37.23	37.41
1659	NYSE	CM	Tue, Jun 4, 2013	37.80	37.94	37.53	37.76
1658	NYSE	CM	Mon, Jun 3, 2013	37.87	38.05	37.71	38.00
1657	NYSE	CM	Fri, May 31, 2013	38.35	38.35	37.72	37.77
1656	NYSE	CM	Thu, May 30, 2013	39.03	39.07	38.35	38.45
1655	NYSE	CM	Wed, May 29, 2013	38.70	38.99	38.62	38.82
1654	NYSE	CM	Tue, May 28, 2013	38.81	39.03	38.63	38.71
1653	NYSE	CM	Fri, May 24, 2013	38.60	38.86	38.57	38.82
1652	NYSE	CM	Thu, May 23, 2013	38.57	38.82	38.33	38.81
1651	NYSE	CM	Wed, May 22, 2013	38.93	39.22	38.49	38.62
1650	NYSE	CM	Tue, May 21, 2013	38.34	39.02	38.19	38.97
1649	NYSE	CM	Mon, May 20, 2013	38.30	38.45	38.20	38.40
1648	NYSE	CM	Fri, May 17, 2013	38.08	38.32	38.03	38.30
1647	NYSE	CM	Thu, May 16, 2013	38.39	38.80	38.39	38.50
1646	NYSE	CM	Wed, May 15, 2013	38.44	38.54	38.17	38.39
1645	NYSE	CM	Tue, May 14, 2013	39.01	39.22	38.43	38.60
1644	NYSE	CM	Mon, May 13, 2013	39.38	39.40	39.03	39.26
1643	NYSE	CM	Fri, May 10, 2013	39.51	39.51	39.11	39.30
1642	NYSE	CM	Thu, May 9, 2013	40.27	40.29	39.44	39.52
1641	NYSE	CM	Wed, May 8, 2013	40.00	40.28	39.97	40.19
1640	NYSE	CM	Tue, May 7, 2013	39.77	40.22	39.75	39.98
1639	NYSE	CM	Mon, May 6, 2013	39.65	39.79	39.54	39.65
1638	NYSE	CM	Fri, May 3, 2013	39.93	40.01	39.48	39.60
1637	NYSE	CM	Thu, May 2, 2013	39.65	39.87	39.38	39.69
1636	NYSE	CM	Wed, May 1, 2013	39.91	40.02	39.44	39.71
1635	NYSE	CM	Tue, Apr 30, 2013	39.30	40.17	39.30	40.01
1634	NYSE	CM	Mon, Apr 29, 2013	38.65	39.37	38.62	39.20
1633	NYSE	CM	Fri, Apr 26, 2013	38.62	38.63	38.43	38.53
1632	NYSE	CM	Thu, Apr 25, 2013	38.66	38.68	38.43	38.61
1631	NYSE	CM	Wed, Apr 24, 2013	38.12	38.44	37.98	38.44
1630	NYSE	CM	Tue, Apr 23, 2013	38.18	38.18	37.80	38.01
1629	NYSE	CM	Mon, Apr 22, 2013	38.04	38.16	37.81	37.99
1628	NYSE	CM	Fri, Apr 19, 2013	37.93	38.17	37.88	38.01
1627	NYSE	CM	Thu, Apr 18, 2013	37.82	38.00	37.62	37.93
1626	NYSE	CM	Wed, Apr 17, 2013	37.74	37.98	37.38	37.67
1625	NYSE	CM	Tue, Apr 16, 2013	37.81	38.15	37.59	38.11
1624	NYSE	CM	Mon, Apr 15, 2013	38.35	38.35	37.54	37.56
1623	NYSE	CM	Fri, Apr 12, 2013	38.62	38.71	38.40	38.55
1622	NYSE	CM	Thu, Apr 11, 2013	39.01	39.04	38.64	38.78
1621	NYSE	CM	Wed, Apr 10, 2013	38.67	39.08	38.65	38.89
1620	NYSE	CM	Tue, Apr 9, 2013	38.60	38.84	38.43	38.53
1619	NYSE	CM	Mon, Apr 8, 2013	38.81	38.81	38.23	38.44
1618	NYSE	CM	Fri, Apr 5, 2013	38.77	38.89	38.10	38.82
1617	NYSE	CM	Thu, Apr 4, 2013	39.47	39.63	39.06	39.26
1616	NYSE	CM	Wed, Apr 3, 2013	39.75	39.82	39.28	39.47
1615	NYSE	CM	Tue, Apr 2, 2013	39.36	39.72	39.35	39.70
1614	NYSE	CM	Mon, Apr 1, 2013	39.18	39.37	39.07	39.25
1613	NYSE	CM	Thu, Mar 28, 2013	38.87	39.29	38.60	39.22
1612	NYSE	CM	Wed, Mar 27, 2013	39.04	39.05	38.73	38.83
1611	NYSE	CM	Tue, Mar 26, 2013	39.43	39.48	39.01	39.09
1610	NYSE	CM	Mon, Mar 25, 2013	40.00	40.16	39.60	39.65
1609	NYSE	CM	Fri, Mar 22, 2013	39.70	39.88	39.57	39.85
1608	NYSE	CM	Thu, Mar 21, 2013	40.07	40.08	39.52	39.57
1607	NYSE	CM	Wed, Mar 20, 2013	40.23	40.28	39.92	40.08
1606	NYSE	CM	Tue, Mar 19, 2013	39.99	40.21	39.93	40.03
1605	NYSE	CM	Mon, Mar 18, 2013	39.99	40.43	39.98	40.14
1604	NYSE	CM	Fri, Mar 15, 2013	40.20	40.45	40.12	40.24
1603	NYSE	CM	Thu, Mar 14, 2013	40.16	40.22	39.83	40.20
1602	NYSE	CM	Wed, Mar 13, 2013	40.60	40.60	39.96	40.04
1601	NYSE	CM	Tue, Mar 12, 2013	40.62	40.65	40.39	40.54
1600	NYSE	CM	Mon, Mar 11, 2013	40.30	40.69	40.27	40.63
1599	NYSE	CM	Fri, Mar 8, 2013	40.69	40.71	40.18	40.23
1598	NYSE	CM	Thu, Mar 7, 2013	40.43	40.57	40.25	40.44
1597	NYSE	CM	Wed, Mar 6, 2013	40.72	40.86	40.30	40.38
1596	NYSE	CM	Tue, Mar 5, 2013	40.59	40.85	40.46	40.57
1595	NYSE	CM	Mon, Mar 4, 2013	40.40	40.53	40.23	40.36
1594	NYSE	CM	Fri, Mar 1, 2013	40.22	40.44	39.98	40.39
1593	NYSE	CM	Thu, Feb 28, 2013	40.60	40.87	39.96	40.33
1592	NYSE	CM	Wed, Feb 27, 2013	40.61	41.06	40.48	41.00
1591	NYSE	CM	Tue, Feb 26, 2013	40.69	40.91	40.40	40.69
1590	NYSE	CM	Mon, Feb 25, 2013	41.26	41.42	40.59	40.62
1589	NYSE	CM	Fri, Feb 22, 2013	41.20	41.35	41.14	41.28
1588	NYSE	CM	Thu, Feb 21, 2013	41.44	41.50	41.14	41.37
1587	NYSE	CM	Wed, Feb 20, 2013	41.52	41.79	41.37	41.56
1586	NYSE	CM	Tue, Feb 19, 2013	41.32	41.76	41.21	41.76
1585	NYSE	CM	Fri, Feb 15, 2013	41.38	41.54	41.30	41.49
1584	NYSE	CM	Thu, Feb 14, 2013	41.60	41.80	41.31	41.63
1583	NYSE	CM	Wed, Feb 13, 2013	41.38	41.64	41.29	41.60
1582	NYSE	CM	Tue, Feb 12, 2013	41.18	41.48	41.17	41.29
1581	NYSE	CM	Mon, Feb 11, 2013	41.24	41.30	40.99	41.21
1580	NYSE	CM	Fri, Feb 8, 2013	41.15	41.52	41.15	41.30
1579	NYSE	CM	Thu, Feb 7, 2013	41.46	41.58	41.14	41.30
1578	NYSE	CM	Wed, Feb 6, 2013	41.38	41.56	41.34	41.50
1577	NYSE	CM	Tue, Feb 5, 2013	41.68	41.68	41.27	41.54
1576	NYSE	CM	Mon, Feb 4, 2013	41.75	41.76	41.43	41.49
1575	NYSE	CM	Fri, Feb 1, 2013	41.83	42.01	41.76	41.94
1574	NYSE	CM	Thu, Jan 31, 2013	41.76	41.84	41.53	41.68
1573	NYSE	CM	Wed, Jan 30, 2013	41.70	41.93	41.58	41.75
1572	NYSE	CM	Tue, Jan 29, 2013	41.74	41.94	41.69	41.90
1571	NYSE	CM	Mon, Jan 28, 2013	41.50	41.89	41.39	41.79
1570	NYSE	CM	Fri, Jan 25, 2013	41.62	41.75	41.46	41.52
1569	NYSE	CM	Thu, Jan 24, 2013	41.74	41.87	41.65	41.72
1568	NYSE	CM	Wed, Jan 23, 2013	41.89	42.19	41.68	41.73
1567	NYSE	CM	Tue, Jan 22, 2013	42.02	42.15	41.90	41.95
1566	NYSE	CM	Fri, Jan 18, 2013	41.69	41.96	41.66	41.86
1565	NYSE	CM	Thu, Jan 17, 2013	41.76	41.89	41.76	41.79
1564	NYSE	CM	Wed, Jan 16, 2013	41.61	41.76	41.51	41.70
1563	NYSE	CM	Tue, Jan 15, 2013	41.53	41.82	41.43	41.78
1562	NYSE	CM	Mon, Jan 14, 2013	41.53	41.75	41.47	41.68
1561	NYSE	CM	Fri, Jan 11, 2013	41.74	41.82	41.39	41.60
1560	NYSE	CM	Thu, Jan 10, 2013	41.57	41.84	41.41	41.63
1559	NYSE	CM	Wed, Jan 9, 2013	41.15	41.50	41.11	41.42
1558	NYSE	CM	Tue, Jan 8, 2013	41.03	41.10	40.85	41.00
1557	NYSE	CM	Mon, Jan 7, 2013	41.14	41.14	40.81	41.12
1556	NYSE	CM	Fri, Jan 4, 2013	40.82	41.29	40.81	41.11
1555	NYSE	CM	Thu, Jan 3, 2013	40.71	41.10	40.52	40.88
1554	NYSE	CM	Wed, Jan 2, 2013	41.07	41.22	40.40	40.65
1553	NYSE	CM	Mon, Dec 31, 2012	40.59	40.59	39.90	40.31
1552	NYSE	CM	Fri, Dec 28, 2012	40.58	40.62	40.38	40.40
1551	NYSE	CM	Thu, Dec 27, 2012	40.97	40.98	40.44	40.71
1550	NYSE	CM	Wed, Dec 26, 2012	41.20	41.20	40.82	40.88
1549	NYSE	CM	Mon, Dec 24, 2012	41.49	41.83	41.34	41.50
1548	NYSE	CM	Fri, Dec 21, 2012	41.49	41.58	41.13	41.53
1547	NYSE	CM	Thu, Dec 20, 2012	41.57	41.71	41.53	41.70
1546	NYSE	CM	Wed, Dec 19, 2012	41.53	41.84	41.47	41.64
1545	NYSE	CM	Tue, Dec 18, 2012	41.45	41.74	41.20	41.50
1544	NYSE	CM	Mon, Dec 17, 2012	41.37	41.44	41.07	41.37
1543	NYSE	CM	Fri, Dec 14, 2012	41.43	41.49	41.18	41.22
1542	NYSE	CM	Thu, Dec 13, 2012	41.32	41.55	41.27	41.42
1541	NYSE	CM	Wed, Dec 12, 2012	41.20	41.38	41.04	41.30
1540	NYSE	CM	Tue, Dec 11, 2012	40.95	41.22	40.90	41.13
1539	NYSE	CM	Mon, Dec 10, 2012	40.52	40.90	40.39	40.83
1538	NYSE	CM	Fri, Dec 7, 2012	40.65	40.83	40.24	40.43
1537	NYSE	CM	Thu, Dec 6, 2012	40.59	40.84	40.27	40.44
1536	NYSE	CM	Wed, Dec 5, 2012	40.43	40.81	40.43	40.60
1535	NYSE	CM	Tue, Dec 4, 2012	40.20	40.55	40.20	40.43
1534	NYSE	CM	Mon, Dec 3, 2012	40.44	40.57	40.18	40.23
1533	NYSE	CM	Fri, Nov 30, 2012	40.34	40.48	40.15	40.31
1532	NYSE	CM	Thu, Nov 29, 2012	40.29	40.57	40.20	40.46
1531	NYSE	CM	Wed, Nov 28, 2012	39.87	40.36	39.85	40.20
1530	NYSE	CM	Tue, Nov 27, 2012	40.42	40.53	39.97	40.02
1529	NYSE	CM	Mon, Nov 26, 2012	40.21	40.40	40.08	40.26
1528	NYSE	CM	Fri, Nov 23, 2012	39.61	40.29	39.59	40.29
1527	NYSE	CM	Wed, Nov 21, 2012	39.25	39.62	39.18	39.50
1526	NYSE	CM	Tue, Nov 20, 2012	39.06	39.22	38.89	39.19
1525	NYSE	CM	Mon, Nov 19, 2012	39.02	39.11	38.84	39.06
1524	NYSE	CM	Fri, Nov 16, 2012	38.31	38.65	38.05	38.55
1523	NYSE	CM	Thu, Nov 15, 2012	38.48	38.60	38.12	38.25
1522	NYSE	CM	Wed, Nov 14, 2012	39.00	39.05	38.53	38.60
1521	NYSE	CM	Tue, Nov 13, 2012	38.90	39.08	38.89	38.97
1520	NYSE	CM	Mon, Nov 12, 2012	39.22	39.36	39.14	39.26
1519	NYSE	CM	Fri, Nov 9, 2012	39.00	39.39	38.90	39.11
1518	NYSE	CM	Thu, Nov 8, 2012	39.45	39.66	39.09	39.11
1517	NYSE	CM	Wed, Nov 7, 2012	39.75	39.75	39.35	39.51
1516	NYSE	CM	Tue, Nov 6, 2012	39.78	39.98	39.74	39.97
1515	NYSE	CM	Mon, Nov 5, 2012	39.44	39.73	39.44	39.73
1514	NYSE	CM	Fri, Nov 2, 2012	39.78	39.93	39.52	39.75
1513	NYSE	CM	Thu, Nov 1, 2012	39.32	39.78	39.27	39.68
1512	NYSE	CM	Wed, Oct 31, 2012	39.44	39.52	39.14	39.29
1511	NYSE	CM	Fri, Oct 26, 2012	39.18	39.42	39.13	39.13
1510	NYSE	CM	Thu, Oct 25, 2012	39.21	39.32	39.07	39.28
1509	NYSE	CM	Wed, Oct 24, 2012	39.13	39.15	38.86	38.89
1508	NYSE	CM	Tue, Oct 23, 2012	39.16	39.16	38.67	38.92
1507	NYSE	CM	Mon, Oct 22, 2012	39.11	39.31	39.02	39.30
1506	NYSE	CM	Fri, Oct 19, 2012	39.40	39.44	39.04	39.27
1505	NYSE	CM	Thu, Oct 18, 2012	39.64	39.75	39.47	39.61
1504	NYSE	CM	Wed, Oct 17, 2012	39.35	39.76	39.27	39.75
1503	NYSE	CM	Tue, Oct 16, 2012	39.04	39.34	39.03	39.17
1502	NYSE	CM	Mon, Oct 15, 2012	39.20	39.28	38.98	39.13
1501	NYSE	CM	Fri, Oct 12, 2012	39.25	39.27	38.95	39.08
1500	NYSE	CM	Thu, Oct 11, 2012	39.47	39.57	39.22	39.26
1499	NYSE	CM	Wed, Oct 10, 2012	39.35	39.43	39.15	39.23
1498	NYSE	CM	Tue, Oct 9, 2012	39.50	39.57	39.34	39.42
1497	NYSE	CM	Mon, Oct 8, 2012	39.39	39.50	39.30	39.42
1496	NYSE	CM	Fri, Oct 5, 2012	39.70	39.84	39.41	39.48
1495	NYSE	CM	Thu, Oct 4, 2012	39.27	39.52	39.25	39.42
1494	NYSE	CM	Wed, Oct 3, 2012	39.20	39.35	38.99	39.06
1493	NYSE	CM	Tue, Oct 2, 2012	39.27	39.43	39.08	39.24
1492	NYSE	CM	Mon, Oct 1, 2012	39.35	39.56	39.06	39.14
1491	NYSE	CM	Fri, Sep 28, 2012	39.31	39.31	38.86	39.10
1490	NYSE	CM	Thu, Sep 27, 2012	39.04	39.53	38.94	39.39
1489	NYSE	CM	Wed, Sep 26, 2012	39.07	39.21	38.85	38.88
1488	NYSE	CM	Tue, Sep 25, 2012	39.93	40.10	39.61	39.68
1487	NYSE	CM	Mon, Sep 24, 2012	39.47	39.92	39.42	39.81
1486	NYSE	CM	Fri, Sep 21, 2012	39.90	39.98	39.61	39.63
1485	NYSE	CM	Thu, Sep 20, 2012	39.46	39.83	39.40	39.78
1484	NYSE	CM	Wed, Sep 19, 2012	39.73	39.87	39.65	39.78
1483	NYSE	CM	Tue, Sep 18, 2012	39.60	39.73	39.50	39.64
1482	NYSE	CM	Mon, Sep 17, 2012	39.64	39.71	39.52	39.63
1481	NYSE	CM	Fri, Sep 14, 2012	39.99	39.99	39.59	39.67
1480	NYSE	CM	Thu, Sep 13, 2012	39.60	40.00	39.37	39.79
1479	NYSE	CM	Wed, Sep 12, 2012	39.71	39.78	39.47	39.50
1478	NYSE	CM	Tue, Sep 11, 2012	39.74	39.85	39.46	39.66
1477	NYSE	CM	Mon, Sep 10, 2012	39.55	39.79	39.43	39.54
1476	NYSE	CM	Fri, Sep 7, 2012	39.66	39.77	39.54	39.63
1475	NYSE	CM	Thu, Sep 6, 2012	39.19	39.67	39.13	39.44
1474	NYSE	CM	Wed, Sep 5, 2012	38.57	39.00	38.03	38.92
1473	NYSE	CM	Tue, Sep 4, 2012	38.70	38.77	38.39	38.64
1472	NYSE	CM	Fri, Aug 31, 2012	38.35	38.79	38.15	38.67
1471	NYSE	CM	Thu, Aug 30, 2012	38.70	38.76	37.86	37.95
1470	NYSE	CM	Wed, Aug 29, 2012	38.61	38.73	38.39	38.63
1469	NYSE	CM	Tue, Aug 28, 2012	38.95	39.05	38.42	38.48
1468	NYSE	CM	Mon, Aug 27, 2012	38.49	38.74	38.49	38.62
1467	NYSE	CM	Fri, Aug 24, 2012	38.08	38.63	38.08	38.43
1466	NYSE	CM	Thu, Aug 23, 2012	38.21	38.32	37.93	38.05
1465	NYSE	CM	Wed, Aug 22, 2012	38.15	38.36	38.05	38.30
1464	NYSE	CM	Tue, Aug 21, 2012	38.48	38.60	38.38	38.44
1463	NYSE	CM	Mon, Aug 20, 2012	38.30	38.36	38.09	38.33
1462	NYSE	CM	Fri, Aug 17, 2012	38.18	38.34	38.11	38.30
1461	NYSE	CM	Thu, Aug 16, 2012	37.87	38.19	37.73	38.18
1460	NYSE	CM	Wed, Aug 15, 2012	37.58	37.89	37.49	37.85
1459	NYSE	CM	Tue, Aug 14, 2012	37.50	37.75	37.41	37.62
1458	NYSE	CM	Mon, Aug 13, 2012	37.37	37.40	37.15	37.39
1457	NYSE	CM	Fri, Aug 10, 2012	37.00	37.46	36.92	37.42
1456	NYSE	CM	Thu, Aug 9, 2012	36.87	37.21	36.86	37.15
1455	NYSE	CM	Wed, Aug 8, 2012	37.01	37.16	36.88	36.95
1454	NYSE	CM	Tue, Aug 7, 2012	36.72	37.09	36.60	37.04
1453	NYSE	CM	Mon, Aug 6, 2012	36.86	36.91	36.51	36.55
1452	NYSE	CM	Fri, Aug 3, 2012	36.76	36.90	36.54	36.57
1451	NYSE	CM	Thu, Aug 2, 2012	36.35	36.64	36.10	36.24
1450	NYSE	CM	Wed, Aug 1, 2012	36.81	36.90	36.46	36.59
1449	NYSE	CM	Tue, Jul 31, 2012	36.67	36.87	36.47	36.53
1448	NYSE	CM	Mon, Jul 30, 2012	36.47	36.61	36.39	36.60
1447	NYSE	CM	Fri, Jul 27, 2012	35.93	36.64	35.73	36.52
1446	NYSE	CM	Thu, Jul 26, 2012	35.62	35.84	35.47	35.63
1445	NYSE	CM	Wed, Jul 25, 2012	35.24	35.36	34.97	35.24
1444	NYSE	CM	Tue, Jul 24, 2012	35.15	35.23	34.69	35.07
1443	NYSE	CM	Mon, Jul 23, 2012	34.83	35.20	34.53	35.16
1442	NYSE	CM	Fri, Jul 20, 2012	35.45	35.54	35.35	35.41
1441	NYSE	CM	Thu, Jul 19, 2012	35.63	35.81	35.55	35.63
1440	NYSE	CM	Wed, Jul 18, 2012	35.50	35.61	35.32	35.48
1439	NYSE	CM	Tue, Jul 17, 2012	35.46	35.51	35.22	35.45
1438	NYSE	CM	Mon, Jul 16, 2012	35.47	35.47	35.22	35.35
1437	NYSE	CM	Fri, Jul 13, 2012	35.36	35.62	35.33	35.47
1436	NYSE	CM	Thu, Jul 12, 2012	35.34	35.34	34.85	35.19
1435	NYSE	CM	Wed, Jul 11, 2012	35.00	35.43	34.97	35.30
1434	NYSE	CM	Tue, Jul 10, 2012	35.47	35.61	34.76	34.95
1433	NYSE	CM	Mon, Jul 9, 2012	35.29	35.38	35.03	35.33
1432	NYSE	CM	Fri, Jul 6, 2012	35.51	35.54	35.11	35.34
1431	NYSE	CM	Thu, Jul 5, 2012	36.07	36.10	35.72	35.75
1430	NYSE	CM	Tue, Jul 3, 2012	35.46	36.11	35.36	36.11
1429	NYSE	CM	Mon, Jul 2, 2012	35.17	35.39	35.06	35.30
1428	NYSE	CM	Fri, Jun 29, 2012	35.07	35.27	34.95	35.17
1427	NYSE	CM	Thu, Jun 28, 2012	34.43	34.43	33.98	34.32
1426	NYSE	CM	Wed, Jun 27, 2012	34.59	34.76	34.45	34.62
1425	NYSE	CM	Tue, Jun 26, 2012	34.68	34.77	34.21	34.61
1424	NYSE	CM	Mon, Jun 25, 2012	35.07	35.07	34.75	34.92
1423	NYSE	CM	Fri, Jun 22, 2012	35.07	35.40	34.96	35.35
1422	NYSE	CM	Thu, Jun 21, 2012	35.67	35.77	34.74	34.85
1421	NYSE	CM	Wed, Jun 20, 2012	35.85	35.86	35.28	35.73
1420	NYSE	CM	Tue, Jun 19, 2012	35.15	35.86	35.13	35.73
1419	NYSE	CM	Mon, Jun 18, 2012	34.94	35.20	34.80	34.83
1418	NYSE	CM	Fri, Jun 15, 2012	34.71	35.06	34.59	35.02
1417	NYSE	CM	Thu, Jun 14, 2012	34.71	34.73	34.43	34.65
1416	NYSE	CM	Wed, Jun 13, 2012	34.31	34.95	34.26	34.57
1415	NYSE	CM	Tue, Jun 12, 2012	34.28	34.57	34.07	34.44
1414	NYSE	CM	Mon, Jun 11, 2012	34.68	34.74	34.03	34.06
1413	NYSE	CM	Fri, Jun 8, 2012	34.29	34.53	33.98	34.30
1412	NYSE	CM	Thu, Jun 7, 2012	34.86	34.95	34.57	34.61
1411	NYSE	CM	Wed, Jun 6, 2012	34.13	34.47	34.02	34.46
1410	NYSE	CM	Tue, Jun 5, 2012	33.56	34.01	33.51	33.88
1409	NYSE	CM	Mon, Jun 4, 2012	33.99	34.04	33.16	33.55
1408	NYSE	CM	Fri, Jun 1, 2012	34.38	34.48	33.81	33.90
1407	NYSE	CM	Thu, May 31, 2012	34.54	35.00	34.36	34.77
1406	NYSE	CM	Wed, May 30, 2012	34.24	34.39	34.09	34.15
1405	NYSE	CM	Tue, May 29, 2012	34.59	34.61	34.29	34.59
1404	NYSE	CM	Fri, May 25, 2012	34.30	34.34	33.97	34.00
1403	NYSE	CM	Thu, May 24, 2012	34.73	34.78	34.02	34.41
1402	NYSE	CM	Wed, May 23, 2012	34.42	34.73	33.82	34.60
1401	NYSE	CM	Tue, May 22, 2012	34.83	34.98	34.33	34.53
1400	NYSE	CM	Mon, May 21, 2012	34.45	34.83	34.21	34.81
1399	NYSE	CM	Fri, May 18, 2012	34.78	34.92	34.10	34.28
1398	NYSE	CM	Thu, May 17, 2012	35.20	35.29	34.56	34.60
1397	NYSE	CM	Wed, May 16, 2012	35.48	35.61	35.18	35.31
1396	NYSE	CM	Tue, May 15, 2012	35.75	35.75	35.43	35.51
1395	NYSE	CM	Mon, May 14, 2012	35.89	36.00	35.68	35.72
1394	NYSE	CM	Fri, May 11, 2012	36.35	36.73	36.15	36.31
1393	NYSE	CM	Thu, May 10, 2012	36.62	36.71	36.31	36.38
1392	NYSE	CM	Wed, May 9, 2012	35.93	36.52	35.83	36.35
1391	NYSE	CM	Tue, May 8, 2012	36.60	36.71	36.04	36.39
1390	NYSE	CM	Mon, May 7, 2012	36.33	36.87	36.29	36.80
1389	NYSE	CM	Fri, May 4, 2012	36.99	36.99	36.27	36.48
1388	NYSE	CM	Thu, May 3, 2012	37.48	37.71	36.94	37.10
1387	NYSE	CM	Wed, May 2, 2012	37.62	37.66	37.15	37.42
1386	NYSE	CM	Tue, May 1, 2012	37.68	37.98	37.49	37.88
1385	NYSE	CM	Mon, Apr 30, 2012	37.56	37.78	37.40	37.68
1384	NYSE	CM	Fri, Apr 27, 2012	37.39	37.91	37.39	37.83
1383	NYSE	CM	Thu, Apr 26, 2012	37.37	37.48	37.06	37.24
1382	NYSE	CM	Wed, Apr 25, 2012	37.43	37.55	37.20	37.37
1381	NYSE	CM	Tue, Apr 24, 2012	37.14	37.38	37.03	37.17
1380	NYSE	CM	Mon, Apr 23, 2012	37.13	37.16	36.65	37.07
1379	NYSE	CM	Fri, Apr 20, 2012	37.86	38.07	37.42	37.51
1378	NYSE	CM	Thu, Apr 19, 2012	37.84	38.09	37.54	37.71
1377	NYSE	CM	Wed, Apr 18, 2012	37.71	38.10	37.54	37.86
1376	NYSE	CM	Tue, Apr 17, 2012	38.09	38.10	37.67	37.81
1375	NYSE	CM	Mon, Apr 16, 2012	37.48	37.69	37.29	37.57
1374	NYSE	CM	Fri, Apr 13, 2012	37.97	37.97	37.22	37.31
1373	NYSE	CM	Thu, Apr 12, 2012	37.61	38.09	37.55	37.96
1372	NYSE	CM	Wed, Apr 11, 2012	37.17	37.65	37.16	37.44
1371	NYSE	CM	Tue, Apr 10, 2012	37.58	37.62	36.76	37.09
1370	NYSE	CM	Mon, Apr 9, 2012	37.56	37.85	37.46	37.69
1369	NYSE	CM	Thu, Apr 5, 2012	38.31	38.31	37.78	37.94
1368	NYSE	CM	Wed, Apr 4, 2012	37.93	38.40	37.77	38.32
1367	NYSE	CM	Tue, Apr 3, 2012	38.54	38.54	38.08	38.33
1366	NYSE	CM	Mon, Apr 2, 2012	38.09	38.68	37.98	38.60
1365	NYSE	CM	Fri, Mar 30, 2012	38.49	38.57	38.15	38.25
1364	NYSE	CM	Thu, Mar 29, 2012	38.33	38.40	37.63	38.37
1363	NYSE	CM	Wed, Mar 28, 2012	38.68	38.74	38.26	38.47
1362	NYSE	CM	Tue, Mar 27, 2012	38.86	38.99	38.72	38.77
1361	NYSE	CM	Mon, Mar 26, 2012	38.98	38.98	38.78	38.90
1360	NYSE	CM	Fri, Mar 23, 2012	38.74	39.05	38.60	39.05
1359	NYSE	CM	Thu, Mar 22, 2012	38.49	38.85	38.42	38.78
1358	NYSE	CM	Wed, Mar 21, 2012	38.74	39.00	38.48	38.89
1357	NYSE	CM	Tue, Mar 20, 2012	38.63	38.87	38.36	38.77
1356	NYSE	CM	Mon, Mar 19, 2012	39.08	39.20	38.89	39.01
1355	NYSE	CM	Fri, Mar 16, 2012	38.78	39.02	38.77	38.99
1354	NYSE	CM	Thu, Mar 15, 2012	38.40	38.78	38.24	38.70
1353	NYSE	CM	Wed, Mar 14, 2012	38.44	38.55	38.21	38.38
1352	NYSE	CM	Tue, Mar 13, 2012	37.70	38.36	37.68	38.36
1351	NYSE	CM	Mon, Mar 12, 2012	37.91	37.91	37.44	37.56
1350	NYSE	CM	Fri, Mar 9, 2012	38.39	38.56	37.73	37.84
1349	NYSE	CM	Thu, Mar 8, 2012	38.51	38.56	37.92	38.41
1348	NYSE	CM	Wed, Mar 7, 2012	38.00	38.29	37.53	38.13
1347	NYSE	CM	Tue, Mar 6, 2012	38.25	38.42	37.71	38.06
1346	NYSE	CM	Mon, Mar 5, 2012	38.86	38.86	38.52	38.70
1345	NYSE	CM	Fri, Mar 2, 2012	39.09	39.18	38.81	38.92
1344	NYSE	CM	Thu, Mar 1, 2012	39.01	39.17	38.93	39.04
1343	NYSE	CM	Wed, Feb 29, 2012	39.04	39.20	38.63	38.78
1342	NYSE	CM	Tue, Feb 28, 2012	38.56	38.78	38.48	38.75
1341	NYSE	CM	Mon, Feb 27, 2012	38.14	38.50	37.94	38.39
1340	NYSE	CM	Fri, Feb 24, 2012	38.59	38.66	38.18	38.27
1339	NYSE	CM	Thu, Feb 23, 2012	38.39	38.59	38.35	38.58
1338	NYSE	CM	Wed, Feb 22, 2012	38.88	38.88	38.49	38.53
1337	NYSE	CM	Tue, Feb 21, 2012	38.63	39.10	38.35	38.86
1336	NYSE	CM	Fri, Feb 17, 2012	38.80	38.82	38.45	38.54
1335	NYSE	CM	Thu, Feb 16, 2012	38.41	38.71	38.27	38.67
1334	NYSE	CM	Wed, Feb 15, 2012	38.66	38.71	38.23	38.45
1333	NYSE	CM	Tue, Feb 14, 2012	38.37	38.44	38.13	38.44
1332	NYSE	CM	Mon, Feb 13, 2012	38.61	38.71	38.25	38.46
1331	NYSE	CM	Fri, Feb 10, 2012	38.35	38.47	38.11	38.37
1330	NYSE	CM	Thu, Feb 9, 2012	38.73	38.83	38.46	38.69
1329	NYSE	CM	Wed, Feb 8, 2012	38.52	38.74	38.27	38.65
1328	NYSE	CM	Tue, Feb 7, 2012	38.44	38.52	38.00	38.36
1327	NYSE	CM	Mon, Feb 6, 2012	38.25	38.63	38.14	38.39
1326	NYSE	CM	Fri, Feb 3, 2012	38.35	38.65	38.24	38.41
1325	NYSE	CM	Thu, Feb 2, 2012	38.27	38.43	38.10	38.23
1324	NYSE	CM	Wed, Feb 1, 2012	38.40	38.58	38.32	38.41
1323	NYSE	CM	Tue, Jan 31, 2012	38.04	38.05	37.70	38.04
1322	NYSE	CM	Mon, Jan 30, 2012	37.09	37.67	37.09	37.62
1321	NYSE	CM	Fri, Jan 27, 2012	37.47	37.66	37.08	37.51
1320	NYSE	CM	Thu, Jan 26, 2012	38.50	38.52	37.53	37.58
1319	NYSE	CM	Wed, Jan 25, 2012	38.37	38.38	37.78	38.27
1318	NYSE	CM	Tue, Jan 24, 2012	38.30	38.49	38.17	38.44
1317	NYSE	CM	Mon, Jan 23, 2012	38.17	38.84	38.17	38.70
1316	NYSE	CM	Fri, Jan 20, 2012	37.68	38.00	37.64	37.95
1315	NYSE	CM	Thu, Jan 19, 2012	37.44	37.95	37.41	37.75
1314	NYSE	CM	Wed, Jan 18, 2012	36.95	37.39	36.83	37.22
1313	NYSE	CM	Tue, Jan 17, 2012	36.95	37.14	36.76	36.95
1312	NYSE	CM	Fri, Jan 13, 2012	36.64	36.64	36.12	36.51
1311	NYSE	CM	Thu, Jan 12, 2012	36.84	36.98	36.59	36.92
1310	NYSE	CM	Wed, Jan 11, 2012	36.71	36.86	36.58	36.65
1309	NYSE	CM	Tue, Jan 10, 2012	37.04	37.23	36.81	36.86
1308	NYSE	CM	Mon, Jan 9, 2012	36.41	36.71	36.16	36.68
1307	NYSE	CM	Fri, Jan 6, 2012	36.83	36.85	36.25	36.31
1306	NYSE	CM	Thu, Jan 5, 2012	36.93	37.05	36.53	36.92
1305	NYSE	CM	Wed, Jan 4, 2012	36.99	37.28	36.75	37.17
1304	NYSE	CM	Tue, Jan 3, 2012	36.77	37.23	36.68	37.06
1303	NYSE	CM	Fri, Dec 30, 2011	35.79	36.33	35.79	36.19
1302	NYSE	CM	Thu, Dec 29, 2011	35.55	35.87	35.46	35.77
1301	NYSE	CM	Wed, Dec 28, 2011	36.07	36.07	35.36	35.46
1300	NYSE	CM	Tue, Dec 27, 2011	36.03	36.11	35.79	35.83
1299	NYSE	CM	Fri, Dec 23, 2011	36.03	36.20	35.81	36.01
1298	NYSE	CM	Thu, Dec 22, 2011	35.88	36.49	35.86	36.38
1297	NYSE	CM	Wed, Dec 21, 2011	35.59	35.92	35.56	35.86
1296	NYSE	CM	Tue, Dec 20, 2011	35.34	35.90	35.34	35.59
1295	NYSE	CM	Mon, Dec 19, 2011	34.94	35.20	34.79	34.85
1294	NYSE	CM	Fri, Dec 16, 2011	34.34	34.90	34.25	34.82
1293	NYSE	CM	Thu, Dec 15, 2011	34.66	34.81	34.25	34.39
1292	NYSE	CM	Wed, Dec 14, 2011	34.40	34.63	34.10	34.33
1291	NYSE	CM	Tue, Dec 13, 2011	35.07	35.30	34.47	34.72
1290	NYSE	CM	Mon, Dec 12, 2011	34.88	35.06	34.66	35.03
1289	NYSE	CM	Fri, Dec 9, 2011	34.94	35.38	34.90	35.33
1288	NYSE	CM	Thu, Dec 8, 2011	35.63	35.69	34.87	34.94
1287	NYSE	CM	Wed, Dec 7, 2011	35.49	35.82	35.16	35.68
1286	NYSE	CM	Tue, Dec 6, 2011	35.64	35.84	35.25	35.62
1285	NYSE	CM	Mon, Dec 5, 2011	35.66	35.96	35.37	35.56
1284	NYSE	CM	Fri, Dec 2, 2011	35.81	35.83	34.82	35.12
1283	NYSE	CM	Thu, Dec 1, 2011	35.83	35.94	35.17	35.50
1282	NYSE	CM	Wed, Nov 30, 2011	35.18	35.79	35.00	35.68
1281	NYSE	CM	Tue, Nov 29, 2011	33.46	34.05	33.46	33.91
1280	NYSE	CM	Mon, Nov 28, 2011	33.57	33.80	33.14	33.39
1279	NYSE	CM	Fri, Nov 25, 2011	32.77	32.93	32.59	32.63
1278	NYSE	CM	Wed, Nov 23, 2011	33.41	33.44	32.61	33.15
1277	NYSE	CM	Tue, Nov 22, 2011	33.75	33.90	33.57	33.75
1276	NYSE	CM	Mon, Nov 21, 2011	34.11	34.22	33.41	33.83
1275	NYSE	CM	Fri, Nov 18, 2011	34.80	34.83	34.39	34.57
1274	NYSE	CM	Thu, Nov 17, 2011	35.08	35.14	34.53	34.62
1273	NYSE	CM	Wed, Nov 16, 2011	34.78	35.33	34.69	35.03
1272	NYSE	CM	Tue, Nov 15, 2011	35.06	35.26	34.72	35.01
1271	NYSE	CM	Mon, Nov 14, 2011	35.35	35.50	34.97	35.27
1270	NYSE	CM	Fri, Nov 11, 2011	35.45	35.68	35.33	35.58
1269	NYSE	CM	Thu, Nov 10, 2011	35.75	35.76	34.99	35.12
1268	NYSE	CM	Wed, Nov 9, 2011	35.96	35.96	35.47	35.50
1267	NYSE	CM	Tue, Nov 8, 2011	36.46	36.60	36.16	36.57
1266	NYSE	CM	Mon, Nov 7, 2011	36.35	36.54	36.09	36.41
1265	NYSE	CM	Fri, Nov 4, 2011	36.37	36.48	35.87	36.37
1264	NYSE	CM	Thu, Nov 3, 2011	36.62	36.95	35.96	36.82
1263	NYSE	CM	Wed, Nov 2, 2011	36.42	36.87	36.20	36.40
1262	NYSE	CM	Tue, Nov 1, 2011	36.39	36.65	35.92	35.99
1261	NYSE	CM	Mon, Oct 31, 2011	37.50	38.21	37.45	37.73
1260	NYSE	CM	Fri, Oct 28, 2011	37.97	38.21	37.73	37.85
1259	NYSE	CM	Thu, Oct 27, 2011	37.77	38.43	37.51	37.63
1258	NYSE	CM	Wed, Oct 26, 2011	36.77	36.90	36.18	36.62
1257	NYSE	CM	Tue, Oct 25, 2011	37.25	37.28	36.40	36.42
1256	NYSE	CM	Mon, Oct 24, 2011	37.53	37.73	37.16	37.50
1255	NYSE	CM	Fri, Oct 21, 2011	37.31	37.55	36.85	37.30
1254	NYSE	CM	Thu, Oct 20, 2011	36.74	37.08	36.17	36.91
1253	NYSE	CM	Wed, Oct 19, 2011	37.15	37.35	36.74	36.79
1252	NYSE	CM	Tue, Oct 18, 2011	36.67	37.30	36.41	37.06
1251	NYSE	CM	Mon, Oct 17, 2011	37.06	37.24	36.52	36.60
1250	NYSE	CM	Fri, Oct 14, 2011	37.31	37.37	36.87	37.17
1249	NYSE	CM	Thu, Oct 13, 2011	37.13	37.16	36.59	36.75
1248	NYSE	CM	Wed, Oct 12, 2011	37.28	37.67	37.17	37.34
1247	NYSE	CM	Tue, Oct 11, 2011	36.03	36.76	35.91	36.65
1246	NYSE	CM	Mon, Oct 10, 2011	36.00	36.33	35.73	36.31
1245	NYSE	CM	Fri, Oct 7, 2011	35.71	35.92	35.32	35.40
1244	NYSE	CM	Thu, Oct 6, 2011	34.76	35.44	34.28	35.38
1243	NYSE	CM	Wed, Oct 5, 2011	33.84	35.00	33.42	34.89
1242	NYSE	CM	Tue, Oct 4, 2011	33.31	33.52	32.46	33.51
1241	NYSE	CM	Mon, Oct 3, 2011	34.76	34.76	33.65	33.82
1240	NYSE	CM	Fri, Sep 30, 2011	34.88	35.31	34.80	34.91
1239	NYSE	CM	Thu, Sep 29, 2011	35.52	35.94	35.16	35.46
1238	NYSE	CM	Wed, Sep 28, 2011	35.52	35.83	34.93	35.05
1237	NYSE	CM	Tue, Sep 27, 2011	35.77	36.14	35.34	35.45
1236	NYSE	CM	Mon, Sep 26, 2011	34.44	34.99	33.53	34.95
1235	NYSE	CM	Fri, Sep 23, 2011	34.14	34.91	33.75	34.67
1234	NYSE	CM	Thu, Sep 22, 2011	35.23	35.31	33.90	34.36
1233	NYSE	CM	Wed, Sep 21, 2011	37.75	37.75	36.60	36.66
1232	NYSE	CM	Tue, Sep 20, 2011	38.16	38.23	37.72	37.93
1231	NYSE	CM	Mon, Sep 19, 2011	38.14	38.38	37.87	38.09
1230	NYSE	CM	Fri, Sep 16, 2011	38.82	39.16	38.57	38.89
1229	NYSE	CM	Thu, Sep 15, 2011	38.17	38.67	37.94	38.62
1228	NYSE	CM	Wed, Sep 14, 2011	37.71	38.01	37.37	37.76
1227	NYSE	CM	Tue, Sep 13, 2011	37.12	37.70	36.80	37.57
1226	NYSE	CM	Mon, Sep 12, 2011	37.19	37.34	36.39	36.98
1225	NYSE	CM	Fri, Sep 9, 2011	38.19	38.36	37.57	37.59
1224	NYSE	CM	Thu, Sep 8, 2011	38.40	38.79	38.32	38.55
1223	NYSE	CM	Wed, Sep 7, 2011	38.51	38.82	38.31	38.79
1222	NYSE	CM	Tue, Sep 6, 2011	37.43	38.17	37.26	38.07
1221	NYSE	CM	Fri, Sep 2, 2011	38.12	38.83	38.11	38.63
1220	NYSE	CM	Thu, Sep 1, 2011	39.12	39.30	38.66	38.99
1219	NYSE	CM	Wed, Aug 31, 2011	38.58	39.38	38.57	38.95
1218	NYSE	CM	Tue, Aug 30, 2011	36.85	37.48	36.41	37.35
1217	NYSE	CM	Mon, Aug 29, 2011	36.84	36.98	36.65	36.85
1216	NYSE	CM	Fri, Aug 26, 2011	36.14	36.80	35.69	36.30
1215	NYSE	CM	Thu, Aug 25, 2011	37.11	37.50	36.13	36.51
1214	NYSE	CM	Wed, Aug 24, 2011	36.28	37.06	36.04	36.57
1213	NYSE	CM	Tue, Aug 23, 2011	35.04	36.29	34.42	36.27
1212	NYSE	CM	Mon, Aug 22, 2011	35.97	35.98	34.51	34.70
1211	NYSE	CM	Fri, Aug 19, 2011	35.71	36.22	34.93	35.07
1210	NYSE	CM	Thu, Aug 18, 2011	36.77	36.77	35.74	36.20
1209	NYSE	CM	Wed, Aug 17, 2011	36.88	37.51	36.88	37.39
1208	NYSE	CM	Tue, Aug 16, 2011	36.75	37.00	36.30	36.88
1207	NYSE	CM	Mon, Aug 15, 2011	37.16	37.22	36.64	37.10
1206	NYSE	CM	Fri, Aug 12, 2011	37.01	37.18	36.48	36.70
1205	NYSE	CM	Thu, Aug 11, 2011	35.97	36.86	35.23	36.66
1204	NYSE	CM	Wed, Aug 10, 2011	36.25	36.77	35.14	35.72
1203	NYSE	CM	Tue, Aug 9, 2011	34.55	36.67	34.50	36.61
1202	NYSE	CM	Mon, Aug 8, 2011	34.68	35.08	33.93	34.12
1201	NYSE	CM	Fri, Aug 5, 2011	36.48	37.14	35.32	35.80
1200	NYSE	CM	Thu, Aug 4, 2011	36.89	36.89	35.96	36.38
1199	NYSE	CM	Wed, Aug 3, 2011	37.09	37.47	35.81	37.40
1198	NYSE	CM	Tue, Aug 2, 2011	38.06	38.29	36.77	37.13
1197	NYSE	CM	Mon, Aug 1, 2011	38.55	38.80	37.91	38.08
1196	NYSE	CM	Fri, Jul 29, 2011	38.17	38.35	37.84	38.12
1195	NYSE	CM	Thu, Jul 28, 2011	38.26	38.81	38.16	38.61
1194	NYSE	CM	Wed, Jul 27, 2011	39.02	39.02	38.33	38.36
1193	NYSE	CM	Tue, Jul 26, 2011	39.28	39.30	39.02	39.12
1192	NYSE	CM	Mon, Jul 25, 2011	39.09	39.41	38.88	39.20
1191	NYSE	CM	Fri, Jul 22, 2011	39.43	39.68	38.99	39.15
1190	NYSE	CM	Thu, Jul 21, 2011	39.20	39.72	39.08	39.44
1189	NYSE	CM	Wed, Jul 20, 2011	38.98	39.17	38.66	38.98
1188	NYSE	CM	Tue, Jul 19, 2011	38.48	38.80	38.31	38.67
1187	NYSE	CM	Mon, Jul 18, 2011	38.56	38.69	37.79	38.07
1186	NYSE	CM	Fri, Jul 15, 2011	39.31	39.44	38.78	38.88
1185	NYSE	CM	Thu, Jul 14, 2011	39.30	39.47	38.63	38.83
1184	NYSE	CM	Wed, Jul 13, 2011	38.82	39.18	38.75	38.96
1183	NYSE	CM	Tue, Jul 12, 2011	38.37	38.87	38.24	38.60
1182	NYSE	CM	Mon, Jul 11, 2011	38.95	39.07	38.30	38.51
1181	NYSE	CM	Fri, Jul 8, 2011	39.31	39.66	39.18	39.36
1180	NYSE	CM	Thu, Jul 7, 2011	39.60	39.91	39.58	39.60
1179	NYSE	CM	Wed, Jul 6, 2011	39.30	39.50	38.99	39.26
1178	NYSE	CM	Tue, Jul 5, 2011	40.01	40.10	39.28	39.30
1177	NYSE	CM	Fri, Jul 1, 2011	39.36	39.99	39.36	39.90
1176	NYSE	CM	Thu, Jun 30, 2011	39.16	39.56	39.16	39.49
1175	NYSE	CM	Wed, Jun 29, 2011	39.25	39.27	38.83	38.91
1174	NYSE	CM	Tue, Jun 28, 2011	38.90	39.02	38.66	38.79
1173	NYSE	CM	Mon, Jun 27, 2011	38.52	38.79	38.44	38.77
1172	NYSE	CM	Fri, Jun 24, 2011	39.43	39.43	38.53	38.67
1171	NYSE	CM	Thu, Jun 23, 2011	39.62	39.79	39.35	39.70
1170	NYSE	CM	Wed, Jun 22, 2011	39.70	40.25	39.64	40.07
1169	NYSE	CM	Tue, Jun 21, 2011	39.51	39.94	39.28	39.85
1168	NYSE	CM	Mon, Jun 20, 2011	39.32	39.49	39.15	39.18
1167	NYSE	CM	Fri, Jun 17, 2011	39.18	39.41	38.99	39.28
1166	NYSE	CM	Thu, Jun 16, 2011	38.97	39.19	38.63	38.97
1165	NYSE	CM	Wed, Jun 15, 2011	39.51	39.63	38.97	39.18
1164	NYSE	CM	Tue, Jun 14, 2011	39.62	39.97	39.58	39.76
1163	NYSE	CM	Mon, Jun 13, 2011	39.35	39.39	39.13	39.22
1162	NYSE	CM	Fri, Jun 10, 2011	39.42	39.62	38.90	39.31
1161	NYSE	CM	Thu, Jun 9, 2011	39.28	39.81	38.93	39.60
1160	NYSE	CM	Wed, Jun 8, 2011	39.34	39.58	39.06	39.19
1159	NYSE	CM	Tue, Jun 7, 2011	39.63	39.90	39.35	39.47
1158	NYSE	CM	Mon, Jun 6, 2011	40.07	40.27	39.20	39.40
1157	NYSE	CM	Fri, Jun 3, 2011	39.59	40.14	39.25	40.06
1156	NYSE	CM	Thu, Jun 2, 2011	39.84	40.21	39.39	40.04
1155	NYSE	CM	Wed, Jun 1, 2011	41.23	41.35	39.67	39.84
1154	NYSE	CM	Tue, May 31, 2011	41.72	41.73	41.08	41.48
1153	NYSE	CM	Fri, May 27, 2011	41.65	41.65	40.75	41.16
1152	NYSE	CM	Thu, May 26, 2011	41.86	41.96	41.38	41.48
1151	NYSE	CM	Wed, May 25, 2011	42.61	43.28	42.61	43.08
1150	NYSE	CM	Tue, May 24, 2011	43.01	43.18	42.73	42.91
1149	NYSE	CM	Mon, May 23, 2011	42.88	43.03	42.76	42.84
1148	NYSE	CM	Fri, May 20, 2011	43.34	43.71	43.08	43.37
1147	NYSE	CM	Thu, May 19, 2011	43.42	43.57	43.04	43.56
1146	NYSE	CM	Wed, May 18, 2011	42.99	43.39	42.73	43.25
1145	NYSE	CM	Tue, May 17, 2011	42.36	42.97	42.32	42.95
1144	NYSE	CM	Mon, May 16, 2011	42.31	42.99	42.23	42.58
1143	NYSE	CM	Fri, May 13, 2011	42.70	42.81	42.10	42.57
1142	NYSE	CM	Thu, May 12, 2011	42.35	42.87	42.00	42.77
1141	NYSE	CM	Wed, May 11, 2011	43.06	43.17	42.63	42.64
1140	NYSE	CM	Tue, May 10, 2011	42.47	43.22	42.19	43.04
1139	NYSE	CM	Mon, May 9, 2011	41.96	42.32	41.71	42.27
1138	NYSE	CM	Fri, May 6, 2011	42.44	42.59	41.55	41.88
1137	NYSE	CM	Thu, May 5, 2011	41.93	42.17	41.66	41.96
1136	NYSE	CM	Wed, May 4, 2011	42.76	42.77	42.00	42.30
1135	NYSE	CM	Tue, May 3, 2011	43.15	43.44	42.47	42.76
1134	NYSE	CM	Mon, May 2, 2011	43.06	43.92	43.06	43.16
1133	NYSE	CM	Fri, Apr 29, 2011	42.38	43.26	42.29	43.21
1132	NYSE	CM	Thu, Apr 28, 2011	42.46	42.58	42.21	42.51
1131	NYSE	CM	Wed, Apr 27, 2011	42.72	42.75	42.03	42.56
1130	NYSE	CM	Tue, Apr 26, 2011	42.59	42.75	42.51	42.58
1129	NYSE	CM	Mon, Apr 25, 2011	43.02	43.04	42.55	42.61
1128	NYSE	CM	Thu, Apr 21, 2011	43.07	43.26	42.74	42.93
1127	NYSE	CM	Wed, Apr 20, 2011	43.03	43.21	42.73	42.86
1126	NYSE	CM	Tue, Apr 19, 2011	42.86	43.03	42.67	42.75
1125	NYSE	CM	Mon, Apr 18, 2011	42.58	42.71	41.94	42.69
1124	NYSE	CM	Fri, Apr 15, 2011	43.33	43.47	42.93	42.98
1123	NYSE	CM	Thu, Apr 14, 2011	43.41	43.63	43.14	43.55
1122	NYSE	CM	Wed, Apr 13, 2011	43.48	43.72	42.99	43.58
1121	NYSE	CM	Tue, Apr 12, 2011	43.33	43.44	42.91	43.21
1120	NYSE	CM	Mon, Apr 11, 2011	43.87	43.92	43.36	43.63
1119	NYSE	CM	Fri, Apr 8, 2011	43.98	44.03	43.59	43.74
1118	NYSE	CM	Thu, Apr 7, 2011	44.11	44.24	43.67	43.75
1117	NYSE	CM	Wed, Apr 6, 2011	44.31	44.38	43.86	44.11
1116	NYSE	CM	Tue, Apr 5, 2011	43.88	44.23	43.87	43.97
1115	NYSE	CM	Mon, Apr 4, 2011	44.09	44.17	43.67	43.88
1114	NYSE	CM	Fri, Apr 1, 2011	43.34	44.16	43.29	44.02
1113	NYSE	CM	Thu, Mar 31, 2011	43.43	43.52	43.12	43.19
1112	NYSE	CM	Wed, Mar 30, 2011	43.38	43.47	43.24	43.27
1111	NYSE	CM	Tue, Mar 29, 2011	42.82	43.21	42.60	43.11
1110	NYSE	CM	Mon, Mar 28, 2011	42.85	43.20	42.79	42.85
1109	NYSE	CM	Fri, Mar 25, 2011	42.75	43.00	42.63	42.64
1108	NYSE	CM	Thu, Mar 24, 2011	43.30	43.31	42.66	42.72
1107	NYSE	CM	Wed, Mar 23, 2011	42.97	43.63	42.94	43.56
1106	NYSE	CM	Tue, Mar 22, 2011	42.70	43.23	42.67	43.03
1105	NYSE	CM	Mon, Mar 21, 2011	42.26	42.65	42.21	42.59
1104	NYSE	CM	Fri, Mar 18, 2011	41.62	41.73	41.26	41.68
1103	NYSE	CM	Thu, Mar 17, 2011	41.50	41.55	40.94	41.30
1102	NYSE	CM	Wed, Mar 16, 2011	41.34	41.44	40.57	40.95
1101	NYSE	CM	Tue, Mar 15, 2011	40.87	41.86	40.73	41.52
1100	NYSE	CM	Mon, Mar 14, 2011	41.99	42.32	41.85	42.31
1099	NYSE	CM	Fri, Mar 11, 2011	41.69	42.47	41.69	42.24
1098	NYSE	CM	Thu, Mar 10, 2011	42.37	42.39	41.86	42.03
1097	NYSE	CM	Wed, Mar 9, 2011	42.83	43.03	42.48	42.63
1096	NYSE	CM	Tue, Mar 8, 2011	42.40	42.90	42.00	42.68
1095	NYSE	CM	Mon, Mar 7, 2011	42.69	42.86	41.98	42.16
1094	NYSE	CM	Fri, Mar 4, 2011	42.47	42.78	42.33	42.55
1093	NYSE	CM	Thu, Mar 3, 2011	42.61	42.76	42.17	42.48
1092	NYSE	CM	Wed, Mar 2, 2011	42.04	42.59	41.99	42.40
1091	NYSE	CM	Tue, Mar 1, 2011	42.23	42.59	41.83	42.10
1090	NYSE	CM	Mon, Feb 28, 2011	42.24	42.76	42.11	42.39
1089	NYSE	CM	Fri, Feb 25, 2011	42.29	42.64	41.95	42.00
1088	NYSE	CM	Thu, Feb 24, 2011	41.31	42.27	41.31	41.88
1087	NYSE	CM	Wed, Feb 23, 2011	40.59	40.69	40.16	40.32
1086	NYSE	CM	Tue, Feb 22, 2011	41.28	41.60	40.71	40.85
1085	NYSE	CM	Fri, Feb 18, 2011	41.85	41.85	41.35	41.46
1084	NYSE	CM	Thu, Feb 17, 2011	41.23	41.84	41.23	41.75
1083	NYSE	CM	Wed, Feb 16, 2011	40.96	41.48	40.94	41.26
1082	NYSE	CM	Tue, Feb 15, 2011	40.58	40.99	40.56	40.69
1081	NYSE	CM	Mon, Feb 14, 2011	40.48	40.72	40.37	40.65
1080	NYSE	CM	Fri, Feb 11, 2011	39.91	40.64	39.89	40.44
1079	NYSE	CM	Thu, Feb 10, 2011	39.42	40.19	39.41	40.13
1078	NYSE	CM	Wed, Feb 9, 2011	39.55	39.90	39.43	39.59
1077	NYSE	CM	Tue, Feb 8, 2011	39.51	39.68	39.33	39.62
1076	NYSE	CM	Mon, Feb 7, 2011	39.52	39.70	39.47	39.54
1075	NYSE	CM	Fri, Feb 4, 2011	39.38	39.56	39.19	39.43
1074	NYSE	CM	Thu, Feb 3, 2011	38.87	39.28	38.78	39.13
1073	NYSE	CM	Wed, Feb 2, 2011	38.91	39.05	38.77	38.83
1072	NYSE	CM	Tue, Feb 1, 2011	38.30	38.94	38.25	38.84
1071	NYSE	CM	Mon, Jan 31, 2011	37.92	38.26	37.92	38.12
1070	NYSE	CM	Fri, Jan 28, 2011	38.12	38.36	37.72	37.86
1069	NYSE	CM	Thu, Jan 27, 2011	38.30	38.43	38.15	38.22
1068	NYSE	CM	Wed, Jan 26, 2011	38.42	38.63	38.17	38.24
1067	NYSE	CM	Tue, Jan 25, 2011	37.88	38.31	37.78	38.31
1066	NYSE	CM	Mon, Jan 24, 2011	38.04	38.40	37.75	38.13
1065	NYSE	CM	Fri, Jan 21, 2011	38.53	38.56	37.76	38.03
1064	NYSE	CM	Thu, Jan 20, 2011	38.23	38.41	37.94	38.25
1063	NYSE	CM	Wed, Jan 19, 2011	38.89	39.05	38.24	38.44
1062	NYSE	CM	Tue, Jan 18, 2011	39.63	39.64	38.81	38.96
1061	NYSE	CM	Fri, Jan 14, 2011	38.75	39.59	38.71	39.57
1060	NYSE	CM	Thu, Jan 13, 2011	39.14	39.19	38.74	38.84
1059	NYSE	CM	Wed, Jan 12, 2011	39.19	39.37	39.05	39.21
1058	NYSE	CM	Tue, Jan 11, 2011	38.94	39.06	38.75	38.90
1057	NYSE	CM	Mon, Jan 10, 2011	38.87	38.87	38.35	38.70
1056	NYSE	CM	Fri, Jan 7, 2011	38.96	39.10	38.70	38.95
1055	NYSE	CM	Thu, Jan 6, 2011	39.10	39.12	38.53	38.68
1054	NYSE	CM	Wed, Jan 5, 2011	39.10	39.23	38.81	39.02
1053	NYSE	CM	Tue, Jan 4, 2011	39.45	39.51	38.75	38.99
1052	NYSE	CM	Mon, Jan 3, 2011	39.31	39.53	39.31	39.38
1051	NYSE	CM	Fri, Dec 31, 2010	39.07	39.45	39.07	39.20
1050	NYSE	CM	Thu, Dec 30, 2010	39.26	39.37	39.10	39.21
1049	NYSE	CM	Wed, Dec 29, 2010	39.21	39.27	39.03	39.18
1048	NYSE	CM	Tue, Dec 28, 2010	39.09	39.17	38.94	39.07
1047	NYSE	CM	Mon, Dec 27, 2010	38.91	39.13	38.87	38.92
1046	NYSE	CM	Thu, Dec 23, 2010	39.16	39.61	39.05	39.50
1045	NYSE	CM	Wed, Dec 22, 2010	39.00	39.34	38.83	39.31
1044	NYSE	CM	Tue, Dec 21, 2010	38.53	38.95	38.27	38.82
1043	NYSE	CM	Mon, Dec 20, 2010	38.74	38.75	38.35	38.42
1042	NYSE	CM	Fri, Dec 17, 2010	39.10	39.10	38.48	38.91
1041	NYSE	CM	Thu, Dec 16, 2010	39.30	39.38	39.00	39.25
1040	NYSE	CM	Wed, Dec 15, 2010	39.08	39.53	39.08	39.35
1039	NYSE	CM	Tue, Dec 14, 2010	38.65	39.36	38.65	39.13
1038	NYSE	CM	Mon, Dec 13, 2010	38.57	38.79	38.40	38.72
1037	NYSE	CM	Fri, Dec 10, 2010	38.30	38.47	38.23	38.31
1036	NYSE	CM	Thu, Dec 9, 2010	38.53	38.73	38.17	38.27
1035	NYSE	CM	Wed, Dec 8, 2010	38.32	38.46	38.04	38.29
1034	NYSE	CM	Tue, Dec 7, 2010	38.51	38.68	38.05	38.17
1033	NYSE	CM	Mon, Dec 6, 2010	39.05	39.05	38.02	38.17
1032	NYSE	CM	Fri, Dec 3, 2010	39.40	39.49	38.76	39.08
1031	NYSE	CM	Thu, Dec 2, 2010	39.52	40.19	39.27	39.57
1030	NYSE	CM	Wed, Dec 1, 2010	39.16	39.99	39.16	39.93
1029	NYSE	CM	Tue, Nov 30, 2010	38.62	39.05	38.47	38.53
1028	NYSE	CM	Mon, Nov 29, 2010	38.75	39.16	38.36	39.04
1027	NYSE	CM	Fri, Nov 26, 2010	38.44	38.91	38.38	38.86
1026	NYSE	CM	Wed, Nov 24, 2010	38.20	38.86	38.20	38.76
1025	NYSE	CM	Tue, Nov 23, 2010	38.27	38.36	37.72	37.78
1024	NYSE	CM	Mon, Nov 22, 2010	38.63	38.80	38.28	38.69
1023	NYSE	CM	Fri, Nov 19, 2010	38.13	38.88	38.13	38.74
1022	NYSE	CM	Thu, Nov 18, 2010	37.83	38.52	37.75	38.21
1021	NYSE	CM	Wed, Nov 17, 2010	36.74	37.48	36.64	37.41
1020	NYSE	CM	Tue, Nov 16, 2010	37.03	37.13	36.46	36.76
1019	NYSE	CM	Mon, Nov 15, 2010	37.42	37.94	37.40	37.55
1018	NYSE	CM	Fri, Nov 12, 2010	38.06	38.06	37.04	37.20
1017	NYSE	CM	Thu, Nov 11, 2010	38.66	38.67	38.24	38.32
1016	NYSE	CM	Wed, Nov 10, 2010	38.77	38.82	38.17	38.73
1015	NYSE	CM	Tue, Nov 9, 2010	39.28	39.28	38.37	38.58
1014	NYSE	CM	Mon, Nov 8, 2010	39.04	39.34	38.87	39.20
1013	NYSE	CM	Fri, Nov 5, 2010	39.02	39.26	38.88	39.19
1012	NYSE	CM	Thu, Nov 4, 2010	39.62	39.66	38.88	39.00
1011	NYSE	CM	Wed, Nov 3, 2010	38.65	39.04	38.40	39.04
1010	NYSE	CM	Tue, Nov 2, 2010	38.52	38.67	38.42	38.56
1009	NYSE	CM	Mon, Nov 1, 2010	38.51	38.71	38.12	38.24
1008	NYSE	CM	Fri, Oct 29, 2010	37.70	38.33	37.61	38.30
1007	NYSE	CM	Thu, Oct 28, 2010	37.32	37.70	37.15	37.65
1006	NYSE	CM	Wed, Oct 27, 2010	37.38	37.54	36.95	37.19
1005	NYSE	CM	Tue, Oct 26, 2010	37.98	38.01	37.49	37.73
1004	NYSE	CM	Mon, Oct 25, 2010	38.60	38.60	37.93	38.17
1003	NYSE	CM	Fri, Oct 22, 2010	38.81	38.81	37.94	38.06
1002	NYSE	CM	Thu, Oct 21, 2010	38.86	39.06	38.42	38.62
1001	NYSE	CM	Wed, Oct 20, 2010	38.11	38.93	38.02	38.85
1000	NYSE	CM	Tue, Oct 19, 2010	37.80	38.18	37.68	38.08
999	NYSE	CM	Mon, Oct 18, 2010	38.00	38.68	37.94	38.63
998	NYSE	CM	Fri, Oct 15, 2010	38.29	38.36	37.78	38.21
997	NYSE	CM	Thu, Oct 14, 2010	38.24	38.34	37.89	38.15
996	NYSE	CM	Wed, Oct 13, 2010	38.43	38.58	38.07	38.12
995	NYSE	CM	Tue, Oct 12, 2010	37.73	38.14	37.62	38.04
994	NYSE	CM	Mon, Oct 11, 2010	37.66	37.75	37.44	37.54
993	NYSE	CM	Fri, Oct 8, 2010	37.42	37.80	37.38	37.67
992	NYSE	CM	Thu, Oct 7, 2010	37.79	37.84	37.22	37.45
991	NYSE	CM	Wed, Oct 6, 2010	37.55	38.00	37.40	37.81
990	NYSE	CM	Tue, Oct 5, 2010	36.77	37.61	36.71	37.44
989	NYSE	CM	Mon, Oct 4, 2010	36.44	36.71	36.35	36.52
988	NYSE	CM	Fri, Oct 1, 2010	36.35	36.60	36.03	36.52
987	NYSE	CM	Thu, Sep 30, 2010	36.23	36.43	36.00	36.22
986	NYSE	CM	Wed, Sep 29, 2010	35.69	36.03	35.63	35.77
985	NYSE	CM	Tue, Sep 28, 2010	35.51	35.71	35.18	35.65
984	NYSE	CM	Mon, Sep 27, 2010	36.01	36.07	35.46	35.46
983	NYSE	CM	Fri, Sep 24, 2010	35.81	36.11	35.70	35.88
982	NYSE	CM	Thu, Sep 23, 2010	35.39	35.94	35.29	35.72
981	NYSE	CM	Wed, Sep 22, 2010	35.99	36.30	35.45	35.63
980	NYSE	CM	Tue, Sep 21, 2010	36.22	36.54	35.85	36.05
979	NYSE	CM	Mon, Sep 20, 2010	35.98	36.41	35.66	36.16
978	NYSE	CM	Fri, Sep 17, 2010	36.23	36.23	35.53	35.91
977	NYSE	CM	Thu, Sep 16, 2010	36.16	36.19	35.83	36.08
976	NYSE	CM	Wed, Sep 15, 2010	36.33	36.58	36.03	36.40
975	NYSE	CM	Tue, Sep 14, 2010	36.62	36.81	36.40	36.51
974	NYSE	CM	Mon, Sep 13, 2010	36.43	36.64	36.40	36.63
973	NYSE	CM	Fri, Sep 10, 2010	36.04	36.19	35.65	36.01
972	NYSE	CM	Thu, Sep 9, 2010	36.18	36.27	35.97	36.08
971	NYSE	CM	Wed, Sep 8, 2010	35.47	36.04	35.44	35.73
970	NYSE	CM	Tue, Sep 7, 2010	35.59	35.59	35.10	35.20
969	NYSE	CM	Fri, Sep 3, 2010	35.47	35.84	35.36	35.66
968	NYSE	CM	Thu, Sep 2, 2010	35.09	35.13	34.93	35.07
967	NYSE	CM	Wed, Sep 1, 2010	34.50	35.14	34.41	35.01
966	NYSE	CM	Tue, Aug 31, 2010	34.04	34.42	33.70	33.96
965	NYSE	CM	Mon, Aug 30, 2010	34.10	34.46	33.79	34.27
964	NYSE	CM	Fri, Aug 27, 2010	32.91	34.21	32.64	34.20
963	NYSE	CM	Thu, Aug 26, 2010	33.24	33.26	32.78	32.78
962	NYSE	CM	Wed, Aug 25, 2010	31.79	33.06	31.55	32.95
961	NYSE	CM	Tue, Aug 24, 2010	31.81	31.84	31.16	31.49
960	NYSE	CM	Mon, Aug 23, 2010	32.72	32.78	32.26	32.36
959	NYSE	CM	Fri, Aug 20, 2010	32.73	32.83	32.28	32.56
958	NYSE	CM	Thu, Aug 19, 2010	33.75	33.77	32.89	33.16
957	NYSE	CM	Wed, Aug 18, 2010	33.61	34.03	33.01	33.84
956	NYSE	CM	Tue, Aug 17, 2010	33.38	33.61	32.90	33.24
955	NYSE	CM	Mon, Aug 16, 2010	32.68	32.99	32.61	32.81
954	NYSE	CM	Fri, Aug 13, 2010	32.95	33.22	32.79	32.90
953	NYSE	CM	Thu, Aug 12, 2010	32.89	33.09	32.69	32.85
952	NYSE	CM	Wed, Aug 11, 2010	33.66	33.75	33.07	33.22
951	NYSE	CM	Tue, Aug 10, 2010	34.26	34.57	34.01	34.29
950	NYSE	CM	Mon, Aug 9, 2010	34.45	34.81	34.22	34.78
949	NYSE	CM	Fri, Aug 6, 2010	34.17	34.51	33.67	34.27
948	NYSE	CM	Thu, Aug 5, 2010	34.86	35.06	34.42	34.60
947	NYSE	CM	Wed, Aug 4, 2010	34.80	35.01	34.47	34.87
946	NYSE	CM	Tue, Aug 3, 2010	34.68	35.01	34.47	34.59
945	NYSE	CM	Mon, Aug 2, 2010	34.85	34.98	34.56	34.67
944	NYSE	CM	Fri, Jul 30, 2010	33.98	34.65	33.77	34.36
943	NYSE	CM	Thu, Jul 29, 2010	34.23	34.48	33.74	34.30
942	NYSE	CM	Wed, Jul 28, 2010	33.91	34.20	33.87	33.88
941	NYSE	CM	Tue, Jul 27, 2010	33.67	34.01	33.58	33.85
940	NYSE	CM	Mon, Jul 26, 2010	33.06	33.59	33.02	33.33
939	NYSE	CM	Fri, Jul 23, 2010	32.28	33.10	32.16	32.99
938	NYSE	CM	Thu, Jul 22, 2010	32.44	32.60	32.23	32.39
937	NYSE	CM	Wed, Jul 21, 2010	33.21	33.21	31.87	32.00
936	NYSE	CM	Tue, Jul 20, 2010	32.31	32.90	32.15	32.90
935	NYSE	CM	Mon, Jul 19, 2010	32.86	33.06	32.34	32.50
934	NYSE	CM	Fri, Jul 16, 2010	33.73	33.75	32.59	32.84
933	NYSE	CM	Thu, Jul 15, 2010	33.78	34.05	32.96	34.01
932	NYSE	CM	Wed, Jul 14, 2010	33.64	34.13	33.51	33.74
931	NYSE	CM	Tue, Jul 13, 2010	33.30	33.86	33.24	33.62
930	NYSE	CM	Mon, Jul 12, 2010	33.19	33.30	32.75	32.86
929	NYSE	CM	Fri, Jul 9, 2010	32.43	33.22	32.33	33.17
928	NYSE	CM	Thu, Jul 8, 2010	32.22	32.27	31.78	32.07
927	NYSE	CM	Wed, Jul 7, 2010	31.50	31.82	31.29	31.72
926	NYSE	CM	Tue, Jul 6, 2010	31.49	31.72	31.04	31.40
925	NYSE	CM	Fri, Jul 2, 2010	31.51	31.74	30.69	30.97
924	NYSE	CM	Thu, Jul 1, 2010	31.18	31.50	30.56	31.09
923	NYSE	CM	Wed, Jun 30, 2010	31.99	32.22	31.06	31.12
922	NYSE	CM	Tue, Jun 29, 2010	33.41	33.44	31.73	31.85
921	NYSE	CM	Mon, Jun 28, 2010	34.48	34.49	34.04	34.12
920	NYSE	CM	Fri, Jun 25, 2010	34.87	34.92	34.13	34.35
919	NYSE	CM	Thu, Jun 24, 2010	35.25	35.26	34.62	34.66
918	NYSE	CM	Wed, Jun 23, 2010	35.93	36.10	35.35	35.75
917	NYSE	CM	Tue, Jun 22, 2010	36.93	37.05	36.40	36.45
916	NYSE	CM	Mon, Jun 21, 2010	37.04	37.31	36.60	36.80
915	NYSE	CM	Fri, Jun 18, 2010	36.55	36.99	36.44	36.68
914	NYSE	CM	Thu, Jun 17, 2010	36.64	36.67	36.10	36.47
913	NYSE	CM	Wed, Jun 16, 2010	36.38	36.73	36.22	36.51
912	NYSE	CM	Tue, Jun 15, 2010	35.44	36.60	35.43	36.60
911	NYSE	CM	Mon, Jun 14, 2010	35.10	35.60	34.99	35.13
910	NYSE	CM	Fri, Jun 11, 2010	34.51	34.92	34.34	34.81
909	NYSE	CM	Thu, Jun 10, 2010	34.67	34.86	34.33	34.78
908	NYSE	CM	Wed, Jun 9, 2010	34.68	34.83	33.92	34.00
907	NYSE	CM	Tue, Jun 8, 2010	33.70	34.41	33.15	34.37
906	NYSE	CM	Mon, Jun 7, 2010	33.68	34.12	33.43	33.47
905	NYSE	CM	Fri, Jun 4, 2010	34.46	34.53	33.45	33.72
904	NYSE	CM	Thu, Jun 3, 2010	35.08	35.34	34.54	34.87
903	NYSE	CM	Wed, Jun 2, 2010	33.89	34.97	33.84	34.86
902	NYSE	CM	Tue, Jun 1, 2010	33.74	34.45	33.21	33.48
901	NYSE	CM	Fri, May 28, 2010	34.48	34.66	33.60	33.86
900	NYSE	CM	Thu, May 27, 2010	35.10	35.27	34.18	34.33
899	NYSE	CM	Wed, May 26, 2010	35.45	35.80	35.01	35.19
898	NYSE	CM	Tue, May 25, 2010	33.65	35.04	33.25	34.89
897	NYSE	CM	Mon, May 24, 2010	34.85	34.95	34.34	34.41
896	NYSE	CM	Fri, May 21, 2010	33.67	35.10	33.45	34.93
895	NYSE	CM	Thu, May 20, 2010	34.40	34.79	33.89	34.07
894	NYSE	CM	Wed, May 19, 2010	34.47	35.63	34.44	35.50
893	NYSE	CM	Tue, May 18, 2010	35.60	35.80	34.77	34.84
892	NYSE	CM	Mon, May 17, 2010	35.39	35.51	34.26	35.23
891	NYSE	CM	Fri, May 14, 2010	35.93	35.95	34.93	35.38
890	NYSE	CM	Thu, May 13, 2010	36.35	36.63	36.14	36.33
889	NYSE	CM	Wed, May 12, 2010	35.79	36.38	35.68	36.33
888	NYSE	CM	Tue, May 11, 2010	35.30	36.05	35.14	35.44
887	NYSE	CM	Mon, May 10, 2010	35.77	36.04	35.16	35.47
886	NYSE	CM	Fri, May 7, 2010	34.05	34.25	33.13	33.92
885	NYSE	CM	Thu, May 6, 2010	35.05	35.09	31.58	33.86
884	NYSE	CM	Wed, May 5, 2010	35.56	35.91	35.07	35.39
883	NYSE	CM	Tue, May 4, 2010	36.42	36.49	35.65	36.00
882	NYSE	CM	Mon, May 3, 2010	36.98	37.17	36.81	36.94
881	NYSE	CM	Fri, Apr 30, 2010	37.49	37.60	36.61	36.69
880	NYSE	CM	Thu, Apr 29, 2010	37.14	37.95	37.12	37.57
879	NYSE	CM	Wed, Apr 28, 2010	37.13	37.32	36.64	36.96
878	NYSE	CM	Tue, Apr 27, 2010	38.16	38.34	36.94	37.04
877	NYSE	CM	Mon, Apr 26, 2010	38.57	38.65	38.22	38.40
876	NYSE	CM	Fri, Apr 23, 2010	38.00	38.61	37.86	38.59
875	NYSE	CM	Thu, Apr 22, 2010	37.52	38.15	37.24	38.04
874	NYSE	CM	Wed, Apr 21, 2010	37.92	38.34	37.37	37.76
873	NYSE	CM	Tue, Apr 20, 2010	38.13	38.26	37.86	37.92
872	NYSE	CM	Mon, Apr 19, 2010	36.73	37.50	36.50	37.50
871	NYSE	CM	Fri, Apr 16, 2010	37.37	37.84	36.75	37.11
870	NYSE	CM	Thu, Apr 15, 2010	37.36	37.75	37.18	37.53
869	NYSE	CM	Wed, Apr 14, 2010	36.73	37.54	36.52	37.42
868	NYSE	CM	Tue, Apr 13, 2010	36.53	36.61	36.21	36.40
867	NYSE	CM	Mon, Apr 12, 2010	36.66	36.97	36.45	36.63
866	NYSE	CM	Fri, Apr 9, 2010	36.30	36.67	36.25	36.61
865	NYSE	CM	Thu, Apr 8, 2010	36.05	36.52	35.70	36.41
864	NYSE	CM	Wed, Apr 7, 2010	36.53	36.60	36.10	36.31
863	NYSE	CM	Tue, Apr 6, 2010	36.59	36.81	36.47	36.57
862	NYSE	CM	Mon, Apr 5, 2010	37.15	37.18	36.63	36.69
861	NYSE	CM	Thu, Apr 1, 2010	36.78	37.02	36.78	37.01
860	NYSE	CM	Wed, Mar 31, 2010	36.73	36.78	36.14	36.50
859	NYSE	CM	Tue, Mar 30, 2010	36.87	37.09	36.55	36.61
858	NYSE	CM	Mon, Mar 29, 2010	36.56	36.94	36.41	36.73
857	NYSE	CM	Fri, Mar 26, 2010	37.02	37.11	36.01	36.41
856	NYSE	CM	Thu, Mar 25, 2010	37.63	37.72	37.10	37.16
855	NYSE	CM	Wed, Mar 24, 2010	37.81	37.82	37.47	37.60
854	NYSE	CM	Tue, Mar 23, 2010	37.54	38.05	37.53	37.99
853	NYSE	CM	Mon, Mar 22, 2010	36.75	37.63	36.61	37.59
852	NYSE	CM	Fri, Mar 19, 2010	37.29	37.35	36.86	37.08
851	NYSE	CM	Thu, Mar 18, 2010	37.25	37.46	36.84	37.07
850	NYSE	CM	Wed, Mar 17, 2010	37.46	37.65	37.24	37.36
849	NYSE	CM	Tue, Mar 16, 2010	36.68	37.19	36.65	37.18
848	NYSE	CM	Mon, Mar 15, 2010	36.08	36.55	35.95	36.54
847	NYSE	CM	Fri, Mar 12, 2010	36.27	36.60	35.87	36.05
846	NYSE	CM	Thu, Mar 11, 2010	35.81	36.10	35.70	36.10
845	NYSE	CM	Wed, Mar 10, 2010	35.53	36.16	35.53	36.04
844	NYSE	CM	Tue, Mar 9, 2010	35.69	35.81	35.56	35.68
843	NYSE	CM	Mon, Mar 8, 2010	36.00	36.15	35.53	35.67
842	NYSE	CM	Fri, Mar 5, 2010	35.67	36.22	35.67	35.86
841	NYSE	CM	Thu, Mar 4, 2010	35.17	35.57	35.14	35.48
840	NYSE	CM	Wed, Mar 3, 2010	34.99	35.47	34.84	35.07
839	NYSE	CM	Tue, Mar 2, 2010	34.34	34.96	34.33	34.88
838	NYSE	CM	Mon, Mar 1, 2010	33.36	34.02	33.36	33.98
837	NYSE	CM	Fri, Feb 26, 2010	33.06	33.33	32.91	33.24
836	NYSE	CM	Thu, Feb 25, 2010	32.27	33.09	32.09	33.00
835	NYSE	CM	Wed, Feb 24, 2010	32.15	32.47	32.12	32.21
834	NYSE	CM	Tue, Feb 23, 2010	32.45	32.62	31.98	32.10
833	NYSE	CM	Mon, Feb 22, 2010	32.62	32.79	32.37	32.61
832	NYSE	CM	Fri, Feb 19, 2010	31.84	32.60	31.84	32.54
831	NYSE	CM	Thu, Feb 18, 2010	31.97	32.33	31.96	32.08
830	NYSE	CM	Wed, Feb 17, 2010	31.55	32.18	31.54	31.91
829	NYSE	CM	Tue, Feb 16, 2010	31.38	31.66	31.33	31.44
828	NYSE	CM	Fri, Feb 12, 2010	30.45	31.15	30.45	31.09
827	NYSE	CM	Thu, Feb 11, 2010	30.18	30.81	29.98	30.74
826	NYSE	CM	Wed, Feb 10, 2010	29.71	30.14	29.69	29.97
825	NYSE	CM	Tue, Feb 9, 2010	29.70	29.94	29.40	29.68
824	NYSE	CM	Mon, Feb 8, 2010	29.97	30.04	29.36	29.38
823	NYSE	CM	Fri, Feb 5, 2010	29.40	29.78	29.15	29.77
822	NYSE	CM	Thu, Feb 4, 2010	29.98	30.01	29.39	29.47
821	NYSE	CM	Wed, Feb 3, 2010	30.63	30.63	30.05	30.30
820	NYSE	CM	Tue, Feb 2, 2010	30.40	30.80	30.27	30.52
819	NYSE	CM	Mon, Feb 1, 2010	30.00	30.33	29.91	30.30
818	NYSE	CM	Fri, Jan 29, 2010	30.27	30.44	29.86	29.94
817	NYSE	CM	Thu, Jan 28, 2010	30.65	30.74	29.84	30.27
816	NYSE	CM	Wed, Jan 27, 2010	30.31	30.66	30.13	30.13
815	NYSE	CM	Tue, Jan 26, 2010	29.81	30.65	29.58	30.33
814	NYSE	CM	Mon, Jan 25, 2010	30.45	30.48	29.89	30.24
813	NYSE	CM	Fri, Jan 22, 2010	30.63	30.72	29.93	30.06
812	NYSE	CM	Thu, Jan 21, 2010	31.37	31.48	30.76	30.76
811	NYSE	CM	Wed, Jan 20, 2010	31.41	31.47	31.07	31.41
810	NYSE	CM	Tue, Jan 19, 2010	31.78	32.07	31.72	31.97
809	NYSE	CM	Fri, Jan 15, 2010	32.33	32.39	31.81	31.90
808	NYSE	CM	Thu, Jan 14, 2010	32.09	32.47	32.04	32.39
807	NYSE	CM	Wed, Jan 13, 2010	31.93	32.13	31.41	31.97
806	NYSE	CM	Tue, Jan 12, 2010	32.02	32.22	31.50	31.73
805	NYSE	CM	Mon, Jan 11, 2010	32.66	32.66	32.20	32.26
804	NYSE	CM	Fri, Jan 8, 2010	32.11	32.62	32.11	32.55
803	NYSE	CM	Thu, Jan 7, 2010	32.45	32.58	32.13	32.30
802	NYSE	CM	Wed, Jan 6, 2010	32.50	32.53	32.08	32.47
801	NYSE	CM	Tue, Jan 5, 2010	32.95	33.09	32.45	32.60
800	NYSE	CM	Mon, Jan 4, 2010	32.87	32.95	32.63	32.84
799	NYSE	CM	Thu, Dec 31, 2009	32.36	32.50	32.31	32.31
798	NYSE	CM	Wed, Dec 30, 2009	32.04	32.32	31.85	32.14
797	NYSE	CM	Tue, Dec 29, 2009	32.55	32.66	32.28	32.40
796	NYSE	CM	Mon, Dec 28, 2009	32.13	32.32	32.08	32.27
795	NYSE	CM	Thu, Dec 24, 2009	31.97	32.13	31.84	32.09
794	NYSE	CM	Wed, Dec 23, 2009	32.60	32.82	32.33	32.41
793	NYSE	CM	Tue, Dec 22, 2009	32.49	32.55	32.15	32.52
792	NYSE	CM	Mon, Dec 21, 2009	32.09	32.47	32.08	32.28
791	NYSE	CM	Fri, Dec 18, 2009	31.91	32.13	31.68	31.87
790	NYSE	CM	Thu, Dec 17, 2009	31.96	32.10	31.77	31.82
789	NYSE	CM	Wed, Dec 16, 2009	32.53	32.66	32.19	32.39
788	NYSE	CM	Tue, Dec 15, 2009	32.50	32.57	32.21	32.37
787	NYSE	CM	Mon, Dec 14, 2009	32.42	32.74	32.29	32.56
786	NYSE	CM	Fri, Dec 11, 2009	32.87	33.04	32.13	32.44
785	NYSE	CM	Thu, Dec 10, 2009	32.94	33.04	32.52	32.88
784	NYSE	CM	Wed, Dec 9, 2009	32.62	33.02	32.19	32.89
783	NYSE	CM	Tue, Dec 8, 2009	32.99	32.99	32.36	32.45
782	NYSE	CM	Mon, Dec 7, 2009	33.23	33.65	33.21	33.31
781	NYSE	CM	Fri, Dec 4, 2009	33.85	34.19	32.98	33.41
780	NYSE	CM	Thu, Dec 3, 2009	33.32	33.69	32.74	33.12
779	NYSE	CM	Wed, Dec 2, 2009	32.80	33.01	32.51	32.61
778	NYSE	CM	Tue, Dec 1, 2009	33.23	33.29	32.83	32.89
777	NYSE	CM	Mon, Nov 30, 2009	32.61	33.16	32.52	32.75
776	NYSE	CM	Fri, Nov 27, 2009	31.47	32.63	31.45	32.39
775	NYSE	CM	Wed, Nov 25, 2009	32.70	33.04	32.70	33.03
774	NYSE	CM	Tue, Nov 24, 2009	32.53	32.62	31.87	32.31
773	NYSE	CM	Mon, Nov 23, 2009	32.26	32.76	32.19	32.37
772	NYSE	CM	Fri, Nov 20, 2009	31.58	31.82	31.44	31.60
771	NYSE	CM	Thu, Nov 19, 2009	31.92	32.00	31.48	31.91
770	NYSE	CM	Wed, Nov 18, 2009	32.02	32.44	31.90	32.35
769	NYSE	CM	Tue, Nov 17, 2009	31.10	31.91	31.01	31.86
768	NYSE	CM	Mon, Nov 16, 2009	31.55	31.79	31.06	31.37
767	NYSE	CM	Fri, Nov 13, 2009	31.33	31.38	30.97	31.29
766	NYSE	CM	Thu, Nov 12, 2009	31.26	31.53	31.05	31.12
765	NYSE	CM	Wed, Nov 11, 2009	31.45	31.68	31.25	31.42
764	NYSE	CM	Tue, Nov 10, 2009	30.83	31.29	30.82	31.03
763	NYSE	CM	Mon, Nov 9, 2009	30.52	31.03	30.47	30.97
762	NYSE	CM	Fri, Nov 6, 2009	29.35	29.82	29.26	29.72
761	NYSE	CM	Thu, Nov 5, 2009	29.45	29.88	29.40	29.82
760	NYSE	CM	Wed, Nov 4, 2009	29.48	30.04	29.33	29.37
759	NYSE	CM	Tue, Nov 3, 2009	28.36	29.18	28.29	29.08
758	NYSE	CM	Mon, Nov 2, 2009	28.75	29.11	28.28	28.67
757	NYSE	CM	Fri, Oct 30, 2009	29.13	29.29	28.36	28.57
756	NYSE	CM	Thu, Oct 29, 2009	29.14	29.60	28.86	29.50
755	NYSE	CM	Wed, Oct 28, 2009	28.81	29.40	28.65	28.85
754	NYSE	CM	Tue, Oct 27, 2009	29.77	29.79	28.87	29.08
753	NYSE	CM	Mon, Oct 26, 2009	30.59	30.69	29.71	29.96
752	NYSE	CM	Fri, Oct 23, 2009	31.15	31.22	30.26	30.60
751	NYSE	CM	Thu, Oct 22, 2009	30.76	31.24	30.22	31.20
750	NYSE	CM	Wed, Oct 21, 2009	30.99	31.51	30.69	30.80
749	NYSE	CM	Tue, Oct 20, 2009	31.40	31.46	30.94	31.10
748	NYSE	CM	Mon, Oct 19, 2009	31.37	31.61	31.07	31.57
747	NYSE	CM	Fri, Oct 16, 2009	31.31	31.34	30.94	31.15
746	NYSE	CM	Thu, Oct 15, 2009	31.64	31.84	31.51	31.57
745	NYSE	CM	Wed, Oct 14, 2009	31.94	31.97	31.54	31.94
744	NYSE	CM	Tue, Oct 13, 2009	31.57	31.80	31.11	31.28
743	NYSE	CM	Mon, Oct 12, 2009	31.49	31.88	31.43	31.57
742	NYSE	CM	Fri, Oct 9, 2009	31.41	31.56	31.13	31.45
741	NYSE	CM	Thu, Oct 8, 2009	31.34	31.62	30.99	31.17
740	NYSE	CM	Wed, Oct 7, 2009	30.68	30.97	30.32	30.95
739	NYSE	CM	Tue, Oct 6, 2009	30.75	31.14	30.30	30.58
738	NYSE	CM	Mon, Oct 5, 2009	29.59	30.46	29.45	30.34
737	NYSE	CM	Fri, Oct 2, 2009	29.16	29.71	28.85	29.29
736	NYSE	CM	Thu, Oct 1, 2009	30.47	30.69	29.67	29.67
735	NYSE	CM	Wed, Sep 30, 2009	30.86	30.87	30.26	30.51
734	NYSE	CM	Tue, Sep 29, 2009	30.20	30.58	30.10	30.33
733	NYSE	CM	Mon, Sep 28, 2009	29.98	30.34	29.98	30.29
732	NYSE	CM	Fri, Sep 25, 2009	29.81	30.17	29.47	29.95
731	NYSE	CM	Thu, Sep 24, 2009	30.96	31.08	29.71	29.89
730	NYSE	CM	Wed, Sep 23, 2009	31.35	31.79	31.23	31.26
729	NYSE	CM	Tue, Sep 22, 2009	30.90	31.33	30.77	31.33
728	NYSE	CM	Mon, Sep 21, 2009	30.55	30.69	30.30	30.56
727	NYSE	CM	Fri, Sep 18, 2009	30.82	30.98	30.72	30.88
726	NYSE	CM	Thu, Sep 17, 2009	30.63	31.08	30.53	30.80
725	NYSE	CM	Wed, Sep 16, 2009	30.69	31.01	30.38	30.81
724	NYSE	CM	Tue, Sep 15, 2009	29.55	30.51	29.55	30.43
723	NYSE	CM	Mon, Sep 14, 2009	28.62	29.47	28.62	29.47
722	NYSE	CM	Fri, Sep 11, 2009	28.90	29.22	28.76	29.20
721	NYSE	CM	Thu, Sep 10, 2009	28.51	28.96	28.42	28.93
720	NYSE	CM	Wed, Sep 9, 2009	28.86	28.86	28.35	28.52
719	NYSE	CM	Tue, Sep 8, 2009	29.19	29.34	28.58	28.80
718	NYSE	CM	Fri, Sep 4, 2009	28.26	28.63	28.11	28.62
717	NYSE	CM	Thu, Sep 3, 2009	27.57	28.10	27.38	27.97
716	NYSE	CM	Wed, Sep 2, 2009	27.40	27.58	27.05	27.25
715	NYSE	CM	Tue, Sep 1, 2009	28.99	29.43	27.61	27.72
714	NYSE	CM	Mon, Aug 31, 2009	28.83	29.23	28.51	29.23
713	NYSE	CM	Fri, Aug 28, 2009	29.80	29.90	29.23	29.39
712	NYSE	CM	Thu, Aug 27, 2009	29.78	29.84	28.85	29.46
711	NYSE	CM	Wed, Aug 26, 2009	30.47	30.47	28.38	29.60
710	NYSE	CM	Tue, Aug 25, 2009	30.95	31.62	30.88	31.61
709	NYSE	CM	Mon, Aug 24, 2009	31.02	31.20	30.22	30.47
708	NYSE	CM	Fri, Aug 21, 2009	30.76	30.84	30.44	30.68
707	NYSE	CM	Thu, Aug 20, 2009	30.33	30.52	30.08	30.38
706	NYSE	CM	Wed, Aug 19, 2009	29.55	30.36	29.55	30.26
705	NYSE	CM	Tue, Aug 18, 2009	29.81	30.33	29.74	30.14
704	NYSE	CM	Mon, Aug 17, 2009	30.27	30.27	28.98	29.78
703	NYSE	CM	Fri, Aug 14, 2009	31.50	31.82	30.34	30.74
702	NYSE	CM	Thu, Aug 13, 2009	30.92	31.27	30.37	31.22
701	NYSE	CM	Wed, Aug 12, 2009	30.10	30.89	30.09	30.65
700	NYSE	CM	Tue, Aug 11, 2009	30.86	30.91	30.14	30.19
699	NYSE	CM	Mon, Aug 10, 2009	31.61	31.97	31.13	31.44
698	NYSE	CM	Fri, Aug 7, 2009	31.35	31.96	31.11	31.76
697	NYSE	CM	Thu, Aug 6, 2009	32.42	32.53	31.00	31.08
696	NYSE	CM	Wed, Aug 5, 2009	32.09	32.43	31.46	32.14
695	NYSE	CM	Tue, Aug 4, 2009	31.45	31.49	31.05	31.49
694	NYSE	CM	Mon, Aug 3, 2009	31.29	32.25	31.24	31.90
693	NYSE	CM	Fri, Jul 31, 2009	30.59	31.07	30.45	30.82
692	NYSE	CM	Thu, Jul 30, 2009	30.69	30.81	30.37	30.45
691	NYSE	CM	Wed, Jul 29, 2009	30.10	30.25	29.64	30.07
690	NYSE	CM	Tue, Jul 28, 2009	30.63	30.70	29.85	30.10
689	NYSE	CM	Mon, Jul 27, 2009	30.30	31.29	30.29	31.07
688	NYSE	CM	Fri, Jul 24, 2009	29.84	30.37	29.36	30.37
687	NYSE	CM	Thu, Jul 23, 2009	28.53	29.76	28.46	29.71
686	NYSE	CM	Wed, Jul 22, 2009	28.30	28.97	28.15	28.46
685	NYSE	CM	Tue, Jul 21, 2009	28.71	28.74	28.05	28.36
684	NYSE	CM	Mon, Jul 20, 2009	28.06	28.66	28.06	28.47
683	NYSE	CM	Fri, Jul 17, 2009	27.97	28.06	27.61	27.87
682	NYSE	CM	Thu, Jul 16, 2009	27.72	28.16	27.52	27.97
681	NYSE	CM	Wed, Jul 15, 2009	27.02	28.07	27.00	27.83
680	NYSE	CM	Tue, Jul 14, 2009	25.77	26.42	25.69	26.37
679	NYSE	CM	Mon, Jul 13, 2009	24.82	25.41	24.44	25.40
678	NYSE	CM	Fri, Jul 10, 2009	24.23	24.93	24.05	24.77
677	NYSE	CM	Thu, Jul 9, 2009	24.58	24.61	23.99	24.43
676	NYSE	CM	Wed, Jul 8, 2009	24.56	24.73	23.57	24.24
675	NYSE	CM	Tue, Jul 7, 2009	24.97	25.21	24.46	24.54
674	NYSE	CM	Mon, Jul 6, 2009	24.50	24.96	24.28	24.94
673	NYSE	CM	Thu, Jul 2, 2009	25.06	25.28	24.58	24.82
672	NYSE	CM	Wed, Jul 1, 2009	25.57	25.72	25.36	25.50
671	NYSE	CM	Tue, Jun 30, 2009	25.38	25.49	24.64	25.04
670	NYSE	CM	Mon, Jun 29, 2009	24.86	25.52	24.85	25.46
669	NYSE	CM	Fri, Jun 26, 2009	24.38	25.01	24.24	24.86
668	NYSE	CM	Thu, Jun 25, 2009	23.75	24.54	23.66	24.42
667	NYSE	CM	Wed, Jun 24, 2009	23.79	24.36	23.79	24.23
666	NYSE	CM	Tue, Jun 23, 2009	23.93	24.12	23.38	23.72
665	NYSE	CM	Mon, Jun 22, 2009	23.87	24.07	23.55	23.86
664	NYSE	CM	Fri, Jun 19, 2009	24.04	24.44	23.82	24.37
663	NYSE	CM	Thu, Jun 18, 2009	23.57	23.95	23.36	23.86
662	NYSE	CM	Wed, Jun 17, 2009	23.75	23.83	23.21	23.47
661	NYSE	CM	Tue, Jun 16, 2009	24.21	24.31	23.82	23.84
660	NYSE	CM	Mon, Jun 15, 2009	24.24	24.26	23.54	23.91
659	NYSE	CM	Fri, Jun 12, 2009	24.60	24.60	24.24	24.54
658	NYSE	CM	Thu, Jun 11, 2009	24.74	25.29	24.58	24.92
657	NYSE	CM	Wed, Jun 10, 2009	25.09	25.09	24.19	24.61
656	NYSE	CM	Tue, Jun 9, 2009	25.30	25.30	24.77	24.88
655	NYSE	CM	Mon, Jun 8, 2009	24.59	24.94	24.34	24.75
654	NYSE	CM	Fri, Jun 5, 2009	24.86	25.17	24.56	24.81
653	NYSE	CM	Thu, Jun 4, 2009	24.33	25.15	24.19	25.15
652	NYSE	CM	Wed, Jun 3, 2009	24.69	24.71	23.86	24.28
651	NYSE	CM	Tue, Jun 2, 2009	25.02	25.27	24.83	25.04
650	NYSE	CM	Mon, Jun 1, 2009	25.66	25.66	24.75	24.96
649	NYSE	CM	Fri, May 29, 2009	24.79	24.95	23.81	24.94
648	NYSE	CM	Thu, May 28, 2009	25.56	25.56	24.11	24.44
647	NYSE	CM	Wed, May 27, 2009	26.41	26.45	25.47	25.54
646	NYSE	CM	Tue, May 26, 2009	24.44	26.37	24.39	26.31
645	NYSE	CM	Fri, May 22, 2009	24.33	24.34	23.84	23.99
644	NYSE	CM	Thu, May 21, 2009	24.38	24.44	23.70	23.88
643	NYSE	CM	Wed, May 20, 2009	25.00	25.61	24.51	24.76
642	NYSE	CM	Tue, May 19, 2009	24.90	24.96	24.49	24.57
641	NYSE	CM	Mon, May 18, 2009	24.25	25.16	24.08	25.07
640	NYSE	CM	Fri, May 15, 2009	24.02	24.32	23.62	23.79
639	NYSE	CM	Thu, May 14, 2009	23.91	24.42	23.90	24.05
638	NYSE	CM	Wed, May 13, 2009	24.84	24.98	23.73	23.80
637	NYSE	CM	Tue, May 12, 2009	25.83	25.83	24.56	25.33
636	NYSE	CM	Mon, May 11, 2009	25.91	26.09	25.67	25.70
635	NYSE	CM	Fri, May 8, 2009	25.83	26.65	25.41	26.64
634	NYSE	CM	Thu, May 7, 2009	25.87	25.97	24.75	25.15
633	NYSE	CM	Wed, May 6, 2009	24.83	25.54	24.73	25.50
632	NYSE	CM	Tue, May 5, 2009	23.83	24.64	23.77	24.42
631	NYSE	CM	Mon, May 4, 2009	23.04	23.89	22.94	23.89
630	NYSE	CM	Fri, May 1, 2009	22.52	22.70	22.29	22.56
629	NYSE	CM	Thu, Apr 30, 2009	23.19	23.52	22.40	22.41
628	NYSE	CM	Wed, Apr 29, 2009	22.38	22.92	22.33	22.81
627	NYSE	CM	Tue, Apr 28, 2009	21.57	22.22	21.55	21.99
626	NYSE	CM	Mon, Apr 27, 2009	21.69	22.44	21.69	21.90
625	NYSE	CM	Fri, Apr 24, 2009	22.09	22.50	21.87	22.32
624	NYSE	CM	Thu, Apr 23, 2009	21.05	21.83	21.05	21.83
623	NYSE	CM	Wed, Apr 22, 2009	21.27	21.85	20.96	21.04
622	NYSE	CM	Tue, Apr 21, 2009	19.74	21.53	19.68	21.46
621	NYSE	CM	Mon, Apr 20, 2009	21.59	21.60	20.42	20.44
620	NYSE	CM	Fri, Apr 17, 2009	21.42	22.55	21.25	22.22
619	NYSE	CM	Thu, Apr 16, 2009	21.45	21.52	20.85	21.35
618	NYSE	CM	Wed, Apr 15, 2009	20.62	21.37	20.55	21.31
617	NYSE	CM	Tue, Apr 14, 2009	20.84	21.48	20.62	20.72
616	NYSE	CM	Mon, Apr 13, 2009	20.30	20.94	20.12	20.87
615	NYSE	CM	Thu, Apr 9, 2009	20.17	20.45	19.99	20.45
614	NYSE	CM	Wed, Apr 8, 2009	19.05	19.35	18.73	19.09
613	NYSE	CM	Tue, Apr 7, 2009	19.19	19.42	18.92	19.06
612	NYSE	CM	Mon, Apr 6, 2009	19.67	19.93	19.24	19.52
611	NYSE	CM	Fri, Apr 3, 2009	19.23	20.30	19.17	19.91
610	NYSE	CM	Thu, Apr 2, 2009	19.65	19.65	19.08	19.14
609	NYSE	CM	Wed, Apr 1, 2009	17.87	18.96	17.76	18.87
608	NYSE	CM	Tue, Mar 31, 2009	18.00	18.53	17.79	18.16
607	NYSE	CM	Mon, Mar 30, 2009	17.93	18.11	17.40	17.62
606	NYSE	CM	Fri, Mar 27, 2009	18.81	19.18	18.58	18.87
605	NYSE	CM	Thu, Mar 26, 2009	19.20	19.27	18.76	19.19
604	NYSE	CM	Wed, Mar 25, 2009	19.43	19.64	18.45	19.07
603	NYSE	CM	Tue, Mar 24, 2009	19.37	19.94	19.17	19.47
602	NYSE	CM	Mon, Mar 23, 2009	18.57	19.67	18.57	19.64
601	NYSE	CM	Fri, Mar 20, 2009	18.31	18.63	17.77	17.91
600	NYSE	CM	Thu, Mar 19, 2009	19.19	19.39	18.40	18.43
599	NYSE	CM	Wed, Mar 18, 2009	18.48	18.73	17.62	18.55
598	NYSE	CM	Tue, Mar 17, 2009	17.99	18.45	17.65	18.45
597	NYSE	CM	Mon, Mar 16, 2009	17.71	18.84	17.70	18.11
596	NYSE	CM	Fri, Mar 13, 2009	17.55	17.72	16.93	17.62
595	NYSE	CM	Thu, Mar 12, 2009	16.17	17.43	15.86	17.30
594	NYSE	CM	Wed, Mar 11, 2009	16.37	16.67	15.66	16.15
593	NYSE	CM	Tue, Mar 10, 2009	14.84	16.04	14.59	16.02
592	NYSE	CM	Mon, Mar 9, 2009	14.08	14.59	14.02	14.20
591	NYSE	CM	Fri, Mar 6, 2009	14.82	15.18	14.33	14.60
590	NYSE	CM	Thu, Mar 5, 2009	14.95	15.14	14.54	14.67
589	NYSE	CM	Wed, Mar 4, 2009	15.50	15.72	14.48	15.54
588	NYSE	CM	Tue, Mar 3, 2009	15.95	15.97	14.80	14.84
587	NYSE	CM	Mon, Mar 2, 2009	16.27	16.27	15.33	15.53
586	NYSE	CM	Fri, Feb 27, 2009	17.40	17.70	16.67	16.87
585	NYSE	CM	Thu, Feb 26, 2009	17.99	18.57	17.72	18.29
584	NYSE	CM	Wed, Feb 25, 2009	16.58	17.76	15.63	17.24
583	NYSE	CM	Tue, Feb 24, 2009	15.38	16.78	15.28	16.62
582	NYSE	CM	Mon, Feb 23, 2009	16.39	16.77	15.37	15.44
581	NYSE	CM	Fri, Feb 20, 2009	16.20	16.32	15.51	16.00
580	NYSE	CM	Thu, Feb 19, 2009	16.98	17.25	16.27	16.52
579	NYSE	CM	Wed, Feb 18, 2009	17.45	17.53	16.52	16.64
578	NYSE	CM	Tue, Feb 17, 2009	18.17	18.17	17.10	17.14
577	NYSE	CM	Fri, Feb 13, 2009	18.81	18.81	18.31	18.47
576	NYSE	CM	Thu, Feb 12, 2009	18.45	18.69	17.97	18.69
575	NYSE	CM	Wed, Feb 11, 2009	18.96	19.27	18.57	18.78
574	NYSE	CM	Tue, Feb 10, 2009	19.87	19.88	18.85	18.99
573	NYSE	CM	Mon, Feb 9, 2009	19.85	20.45	19.50	20.03
572	NYSE	CM	Fri, Feb 6, 2009	19.02	19.90	18.68	19.79
571	NYSE	CM	Thu, Feb 5, 2009	18.26	19.20	18.07	19.06
570	NYSE	CM	Wed, Feb 4, 2009	18.85	19.18	18.08	18.39
569	NYSE	CM	Tue, Feb 3, 2009	18.42	19.10	18.04	18.92
568	NYSE	CM	Mon, Feb 2, 2009	18.25	18.39	17.96	18.26
567	NYSE	CM	Fri, Jan 30, 2009	19.04	19.06	18.35	18.72
566	NYSE	CM	Thu, Jan 29, 2009	19.70	19.86	18.98	19.06
565	NYSE	CM	Wed, Jan 28, 2009	19.62	20.36	19.50	19.90
564	NYSE	CM	Tue, Jan 27, 2009	17.93	18.62	17.79	18.54
563	NYSE	CM	Mon, Jan 26, 2009	18.42	18.75	17.60	17.91
562	NYSE	CM	Fri, Jan 23, 2009	16.87	18.28	16.76	17.88
561	NYSE	CM	Thu, Jan 22, 2009	17.43	17.99	17.13	17.21
560	NYSE	CM	Wed, Jan 21, 2009	17.81	18.23	16.62	18.23
559	NYSE	CM	Tue, Jan 20, 2009	18.57	18.59	17.17	17.17
558	NYSE	CM	Fri, Jan 16, 2009	19.98	20.12	18.73	19.23
557	NYSE	CM	Thu, Jan 15, 2009	19.55	19.74	18.05	19.40
556	NYSE	CM	Wed, Jan 14, 2009	20.17	20.27	19.30	19.53
555	NYSE	CM	Tue, Jan 13, 2009	20.63	20.89	20.32	20.66
554	NYSE	CM	Mon, Jan 12, 2009	21.76	21.88	20.57	20.80
553	NYSE	CM	Fri, Jan 9, 2009	22.86	23.00	21.89	22.09
552	NYSE	CM	Thu, Jan 8, 2009	22.29	22.95	22.29	22.90
551	NYSE	CM	Wed, Jan 7, 2009	23.21	23.21	22.48	22.59
550	NYSE	CM	Tue, Jan 6, 2009	22.24	23.70	22.24	23.32
549	NYSE	CM	Mon, Jan 5, 2009	21.38	22.63	21.34	22.08
548	NYSE	CM	Fri, Jan 2, 2009	20.81	21.36	20.40	21.22
547	NYSE	CM	Wed, Dec 31, 2008	20.38	20.98	20.22	20.88
546	NYSE	CM	Tue, Dec 30, 2008	19.84	20.39	19.81	20.39
545	NYSE	CM	Mon, Dec 29, 2008	19.59	20.20	19.28	20.17
544	NYSE	CM	Fri, Dec 26, 2008	19.56	19.66	19.01	19.37
543	NYSE	CM	Wed, Dec 24, 2008	19.66	19.69	19.41	19.56
542	NYSE	CM	Tue, Dec 23, 2008	19.98	20.54	19.97	20.18
541	NYSE	CM	Mon, Dec 22, 2008	20.30	20.65	20.04	20.29
540	NYSE	CM	Fri, Dec 19, 2008	20.11	20.74	19.96	20.21
539	NYSE	CM	Thu, Dec 18, 2008	20.86	20.92	19.96	20.25
538	NYSE	CM	Wed, Dec 17, 2008	20.26	21.11	20.20	20.87
537	NYSE	CM	Tue, Dec 16, 2008	19.39	20.81	18.86	20.66
536	NYSE	CM	Mon, Dec 15, 2008	19.61	19.64	18.88	19.53
535	NYSE	CM	Fri, Dec 12, 2008	18.95	19.54	18.82	19.47
534	NYSE	CM	Thu, Dec 11, 2008	20.13	20.22	19.27	19.41
533	NYSE	CM	Wed, Dec 10, 2008	20.27	20.49	19.36	19.76
532	NYSE	CM	Tue, Dec 9, 2008	21.25	21.25	19.85	19.88
531	NYSE	CM	Mon, Dec 8, 2008	20.34	21.73	20.34	21.37
530	NYSE	CM	Fri, Dec 5, 2008	17.85	19.60	17.52	19.51
529	NYSE	CM	Thu, Dec 4, 2008	17.97	19.01	17.93	17.97
528	NYSE	CM	Wed, Dec 3, 2008	17.27	18.25	17.09	18.13
527	NYSE	CM	Tue, Dec 2, 2008	18.86	19.06	17.49	18.09
526	NYSE	CM	Mon, Dec 1, 2008	19.22	19.25	18.48	18.48
525	NYSE	CM	Fri, Nov 28, 2008	17.98	18.71	17.89	18.70
524	NYSE	CM	Wed, Nov 26, 2008	17.23	18.31	16.64	18.16
523	NYSE	CM	Tue, Nov 25, 2008	17.85	18.22	16.56	17.24
522	NYSE	CM	Mon, Nov 24, 2008	16.83	17.93	15.86	17.60
521	NYSE	CM	Fri, Nov 21, 2008	16.66	17.39	15.32	16.31
520	NYSE	CM	Thu, Nov 20, 2008	18.76	18.76	16.27	16.45
519	NYSE	CM	Wed, Nov 19, 2008	20.23	20.43	19.17	19.23
518	NYSE	CM	Tue, Nov 18, 2008	21.21	21.69	20.15	20.68
517	NYSE	CM	Mon, Nov 17, 2008	21.17	21.40	20.57	21.13
516	NYSE	CM	Fri, Nov 14, 2008	21.54	22.19	21.31	21.41
515	NYSE	CM	Thu, Nov 13, 2008	20.85	22.36	20.25	22.31
514	NYSE	CM	Wed, Nov 12, 2008	21.90	22.12	20.39	20.61
513	NYSE	CM	Tue, Nov 11, 2008	22.80	23.19	22.22	22.33
512	NYSE	CM	Mon, Nov 10, 2008	23.67	23.89	22.75	22.93
511	NYSE	CM	Fri, Nov 7, 2008	23.15	23.61	23.00	23.19
510	NYSE	CM	Thu, Nov 6, 2008	23.41	23.54	22.56	22.74
509	NYSE	CM	Wed, Nov 5, 2008	24.76	24.76	23.56	23.61
508	NYSE	CM	Tue, Nov 4, 2008	23.67	24.99	23.29	24.99
507	NYSE	CM	Mon, Nov 3, 2008	22.94	23.27	22.41	23.18
506	NYSE	CM	Fri, Oct 31, 2008	22.41	23.10	21.76	22.66
505	NYSE	CM	Thu, Oct 30, 2008	22.50	23.04	22.17	22.98
504	NYSE	CM	Wed, Oct 29, 2008	20.97	22.50	20.71	21.64
503	NYSE	CM	Tue, Oct 28, 2008	19.95	20.64	18.98	20.58
502	NYSE	CM	Mon, Oct 27, 2008	20.43	21.11	19.04	19.13
501	NYSE	CM	Fri, Oct 24, 2008	20.37	21.68	19.61	20.31
500	NYSE	CM	Thu, Oct 23, 2008	22.10	22.12	20.87	22.10
499	NYSE	CM	Wed, Oct 22, 2008	22.61	22.83	21.40	21.85
498	NYSE	CM	Tue, Oct 21, 2008	24.88	25.08	23.54	23.66
497	NYSE	CM	Mon, Oct 20, 2008	24.75	25.69	24.13	25.69
496	NYSE	CM	Fri, Oct 17, 2008	22.71	25.40	22.53	24.40
495	NYSE	CM	Thu, Oct 16, 2008	23.00	23.22	21.85	23.19
494	NYSE	CM	Wed, Oct 15, 2008	22.94	24.17	22.61	22.73
493	NYSE	CM	Tue, Oct 14, 2008	25.28	25.64	21.98	23.75
492	NYSE	CM	Mon, Oct 13, 2008	22.13	25.27	21.76	24.74
491	NYSE	CM	Fri, Oct 10, 2008	20.91	21.54	20.06	21.43
490	NYSE	CM	Thu, Oct 9, 2008	25.09	25.48	21.66	22.30
489	NYSE	CM	Wed, Oct 8, 2008	24.90	25.45	23.45	24.81
488	NYSE	CM	Tue, Oct 7, 2008	26.14	26.52	24.69	24.69
487	NYSE	CM	Mon, Oct 6, 2008	25.44	26.84	24.28	26.48
486	NYSE	CM	Fri, Oct 3, 2008	27.57	28.28	27.06	27.06
485	NYSE	CM	Thu, Oct 2, 2008	28.90	28.90	26.74	26.74
484	NYSE	CM	Wed, Oct 1, 2008	28.77	28.79	28.15	28.26
483	NYSE	CM	Tue, Sep 30, 2008	28.53	29.50	27.50	29.50
482	NYSE	CM	Mon, Sep 29, 2008	31.23	31.23	27.00	27.67
481	NYSE	CM	Fri, Sep 26, 2008	30.14	30.57	29.48	30.45
480	NYSE	CM	Thu, Sep 25, 2008	30.34	30.67	29.98	30.64
479	NYSE	CM	Wed, Sep 24, 2008	30.12	30.67	30.02	30.58
478	NYSE	CM	Tue, Sep 23, 2008	30.30	30.75	29.26	30.15
477	NYSE	CM	Mon, Sep 22, 2008	29.42	30.85	29.04	29.32
476	NYSE	CM	Fri, Sep 19, 2008	30.75	31.45	28.87	29.80
475	NYSE	CM	Thu, Sep 18, 2008	26.48	28.25	26.07	28.10
474	NYSE	CM	Wed, Sep 17, 2008	27.69	27.83	25.58	26.06
473	NYSE	CM	Tue, Sep 16, 2008	27.94	28.50	25.01	28.18
472	NYSE	CM	Mon, Sep 15, 2008	28.76	29.23	28.53	28.57
471	NYSE	CM	Fri, Sep 12, 2008	29.62	30.48	29.54	30.32
470	NYSE	CM	Thu, Sep 11, 2008	29.85	29.91	28.96	29.84
469	NYSE	CM	Wed, Sep 10, 2008	29.93	30.68	29.34	30.40
468	NYSE	CM	Tue, Sep 9, 2008	29.79	30.83	29.45	29.65
467	NYSE	CM	Mon, Sep 8, 2008	30.66	31.08	29.84	30.45
466	NYSE	CM	Fri, Sep 5, 2008	29.39	29.49	28.57	29.40
465	NYSE	CM	Thu, Sep 4, 2008	30.04	30.38	29.39	29.45
464	NYSE	CM	Wed, Sep 3, 2008	29.97	30.36	29.61	30.26
463	NYSE	CM	Tue, Sep 2, 2008	30.36	30.71	29.52	29.80
462	NYSE	CM	Fri, Aug 29, 2008	29.63	30.18	29.60	30.08
461	NYSE	CM	Thu, Aug 28, 2008	29.25	30.15	28.58	29.93
460	NYSE	CM	Wed, Aug 27, 2008	27.40	29.20	27.40	28.77
459	NYSE	CM	Tue, Aug 26, 2008	27.50	27.66	27.09	27.30
458	NYSE	CM	Mon, Aug 25, 2008	28.23	28.23	27.51	27.57
457	NYSE	CM	Fri, Aug 22, 2008	28.07	28.38	27.99	28.36
456	NYSE	CM	Thu, Aug 21, 2008	27.61	28.42	27.45	27.93
455	NYSE	CM	Wed, Aug 20, 2008	27.36	28.11	27.01	27.95
454	NYSE	CM	Tue, Aug 19, 2008	28.00	28.02	27.14	27.50
453	NYSE	CM	Mon, Aug 18, 2008	29.00	29.05	28.17	28.30
452	NYSE	CM	Fri, Aug 15, 2008	28.77	28.95	28.36	28.88
451	NYSE	CM	Thu, Aug 14, 2008	27.92	28.73	27.82	28.51
450	NYSE	CM	Wed, Aug 13, 2008	28.53	28.62	27.80	28.19
449	NYSE	CM	Tue, Aug 12, 2008	29.00	29.43	28.80	29.12
448	NYSE	CM	Mon, Aug 11, 2008	29.29	29.82	28.87	29.29
447	NYSE	CM	Fri, Aug 8, 2008	28.77	29.52	28.32	29.17
446	NYSE	CM	Thu, Aug 7, 2008	29.71	30.02	28.60	28.92
445	NYSE	CM	Wed, Aug 6, 2008	30.12	30.22	29.52	30.13
444	NYSE	CM	Tue, Aug 5, 2008	29.86	30.63	29.59	30.44
443	NYSE	CM	Mon, Aug 4, 2008	30.38	30.38	29.56	29.67
442	NYSE	CM	Fri, Aug 1, 2008	30.46	30.52	29.71	30.25
441	NYSE	CM	Thu, Jul 31, 2008	29.89	30.66	29.33	30.38
440	NYSE	CM	Wed, Jul 30, 2008	29.91	30.35	29.51	29.97
439	NYSE	CM	Tue, Jul 29, 2008	28.26	29.59	27.96	29.57
438	NYSE	CM	Mon, Jul 28, 2008	28.49	29.10	28.09	28.12
437	NYSE	CM	Fri, Jul 25, 2008	29.56	29.63	28.23	28.72
436	NYSE	CM	Thu, Jul 24, 2008	31.16	31.22	29.21	29.47
435	NYSE	CM	Wed, Jul 23, 2008	29.83	31.55	29.39	31.26
434	NYSE	CM	Tue, Jul 22, 2008	28.34	29.98	27.29	29.85
433	NYSE	CM	Mon, Jul 21, 2008	28.73	29.70	28.57	28.80
432	NYSE	CM	Fri, Jul 18, 2008	28.71	29.80	28.49	28.70
431	NYSE	CM	Thu, Jul 17, 2008	27.19	28.60	27.19	28.38
430	NYSE	CM	Wed, Jul 16, 2008	25.01	26.63	24.61	26.56
429	NYSE	CM	Tue, Jul 15, 2008	25.00	25.33	24.38	24.68
428	NYSE	CM	Mon, Jul 14, 2008	26.39	26.46	25.05	25.43
427	NYSE	CM	Fri, Jul 11, 2008	26.45	26.49	25.64	25.95
426	NYSE	CM	Thu, Jul 10, 2008	27.20	27.46	26.51	26.65
425	NYSE	CM	Wed, Jul 9, 2008	27.78	28.14	27.18	27.28
424	NYSE	CM	Tue, Jul 8, 2008	26.88	27.63	26.80	27.52
423	NYSE	CM	Mon, Jul 7, 2008	26.80	28.43	26.73	27.17
422	NYSE	CM	Thu, Jul 3, 2008	27.23	27.56	27.05	27.36
421	NYSE	CM	Wed, Jul 2, 2008	27.80	28.30	27.28	27.34
420	NYSE	CM	Tue, Jul 1, 2008	27.28	27.73	27.10	27.68
419	NYSE	CM	Mon, Jun 30, 2008	28.66	28.87	27.18	27.47
418	NYSE	CM	Fri, Jun 27, 2008	28.79	29.21	28.44	28.82
417	NYSE	CM	Thu, Jun 26, 2008	30.00	30.03	28.87	28.92
416	NYSE	CM	Wed, Jun 25, 2008	29.59	30.43	29.48	30.20
415	NYSE	CM	Tue, Jun 24, 2008	29.84	30.45	29.32	29.79
414	NYSE	CM	Mon, Jun 23, 2008	30.38	30.42	29.71	29.80
413	NYSE	CM	Fri, Jun 20, 2008	30.83	30.91	30.20	30.28
412	NYSE	CM	Thu, Jun 19, 2008	31.84	31.84	31.18	31.34
411	NYSE	CM	Wed, Jun 18, 2008	31.55	31.82	31.05	31.65
410	NYSE	CM	Tue, Jun 17, 2008	32.12	32.40	31.31	31.55
409	NYSE	CM	Mon, Jun 16, 2008	30.88	32.18	30.88	31.73
408	NYSE	CM	Fri, Jun 13, 2008	30.57	30.95	30.51	30.83
407	NYSE	CM	Thu, Jun 12, 2008	30.97	31.28	30.33	30.56
406	NYSE	CM	Wed, Jun 11, 2008	31.82	31.94	30.93	30.93
405	NYSE	CM	Tue, Jun 10, 2008	32.04	32.12	31.54	31.71
404	NYSE	CM	Mon, Jun 9, 2008	32.18	32.19	31.82	32.11
403	NYSE	CM	Fri, Jun 6, 2008	32.85	32.85	31.86	31.97
402	NYSE	CM	Thu, Jun 5, 2008	33.47	33.50	32.64	32.92
401	NYSE	CM	Wed, Jun 4, 2008	33.58	33.86	33.26	33.46
400	NYSE	CM	Tue, Jun 3, 2008	33.48	34.22	33.47	33.68
399	NYSE	CM	Mon, Jun 2, 2008	34.89	34.98	34.16	34.37
398	NYSE	CM	Fri, May 30, 2008	35.07	35.19	34.51	35.10
397	NYSE	CM	Thu, May 29, 2008	34.80	35.58	34.80	35.10
396	NYSE	CM	Wed, May 28, 2008	36.26	36.31	35.67	35.80
395	NYSE	CM	Tue, May 27, 2008	36.33	36.65	35.71	36.01
394	NYSE	CM	Fri, May 23, 2008	37.07	37.41	36.48	36.60
393	NYSE	CM	Thu, May 22, 2008	36.34	37.33	36.34	37.33
392	NYSE	CM	Wed, May 21, 2008	37.06	37.21	36.11	36.37
391	NYSE	CM	Tue, May 20, 2008	37.36	37.65	36.75	36.99
390	NYSE	CM	Mon, May 19, 2008	37.40	37.83	37.34	37.50
389	NYSE	CM	Fri, May 16, 2008	37.64	37.86	37.43	37.57
388	NYSE	CM	Thu, May 15, 2008	37.02	37.47	36.87	37.28
387	NYSE	CM	Wed, May 14, 2008	36.61	37.34	36.61	36.87
386	NYSE	CM	Tue, May 13, 2008	36.54	36.62	36.30	36.53
385	NYSE	CM	Mon, May 12, 2008	36.30	36.76	36.08	36.53
384	NYSE	CM	Fri, May 9, 2008	36.02	36.86	35.97	36.40
383	NYSE	CM	Thu, May 8, 2008	36.30	36.35	35.80	36.05
382	NYSE	CM	Wed, May 7, 2008	36.90	37.00	36.32	36.47
381	NYSE	CM	Tue, May 6, 2008	36.30	37.13	35.88	36.86
380	NYSE	CM	Mon, May 5, 2008	37.35	37.35	36.41	36.48
379	NYSE	CM	Fri, May 2, 2008	38.17	38.41	37.28	37.46
378	NYSE	CM	Thu, May 1, 2008	36.24	37.80	36.13	37.62
377	NYSE	CM	Wed, Apr 30, 2008	36.07	37.18	36.06	36.82
376	NYSE	CM	Tue, Apr 29, 2008	35.75	36.08	35.57	35.79
375	NYSE	CM	Mon, Apr 28, 2008	35.41	36.24	35.41	35.78
374	NYSE	CM	Fri, Apr 25, 2008	35.13	35.63	34.51	35.21
373	NYSE	CM	Thu, Apr 24, 2008	33.73	35.32	33.37	35.13
372	NYSE	CM	Wed, Apr 23, 2008	34.56	34.57	33.50	33.63
371	NYSE	CM	Tue, Apr 22, 2008	34.35	34.93	34.07	34.68
370	NYSE	CM	Mon, Apr 21, 2008	34.76	35.13	34.49	34.68
369	NYSE	CM	Fri, Apr 18, 2008	34.30	35.26	34.30	34.72
368	NYSE	CM	Thu, Apr 17, 2008	33.38	34.08	33.05	33.83
367	NYSE	CM	Wed, Apr 16, 2008	33.02	33.87	32.86	33.87
366	NYSE	CM	Tue, Apr 15, 2008	32.38	32.61	32.23	32.41
365	NYSE	CM	Mon, Apr 14, 2008	32.75	32.75	32.10	32.26
364	NYSE	CM	Fri, Apr 11, 2008	32.82	33.07	32.73	32.86
363	NYSE	CM	Thu, Apr 10, 2008	33.26	33.52	32.77	33.38
362	NYSE	CM	Wed, Apr 9, 2008	33.04	33.25	32.73	33.05
361	NYSE	CM	Tue, Apr 8, 2008	33.77	33.77	33.13	33.54
360	NYSE	CM	Mon, Apr 7, 2008	33.73	34.13	33.60	33.90
359	NYSE	CM	Fri, Apr 4, 2008	33.65	33.99	33.35	33.48
358	NYSE	CM	Thu, Apr 3, 2008	33.12	33.87	32.97	33.72
357	NYSE	CM	Wed, Apr 2, 2008	33.99	34.19	33.08	33.25
356	NYSE	CM	Tue, Apr 1, 2008	32.77	33.79	32.66	33.79
355	NYSE	CM	Mon, Mar 31, 2008	31.48	32.35	31.22	32.20
354	NYSE	CM	Fri, Mar 28, 2008	32.81	33.04	31.73	31.83
353	NYSE	CM	Thu, Mar 27, 2008	32.85	33.13	32.28	32.56
352	NYSE	CM	Wed, Mar 26, 2008	32.69	32.81	31.88	32.43
351	NYSE	CM	Tue, Mar 25, 2008	33.06	33.26	32.32	33.16
350	NYSE	CM	Mon, Mar 24, 2008	31.73	33.39	31.70	32.81
349	NYSE	CM	Thu, Mar 20, 2008	29.54	31.60	29.33	31.56
348	NYSE	CM	Wed, Mar 19, 2008	30.80	31.48	29.44	29.61
347	NYSE	CM	Tue, Mar 18, 2008	29.31	30.69	28.76	30.61
346	NYSE	CM	Mon, Mar 17, 2008	30.00	30.00	28.09	28.63
345	NYSE	CM	Fri, Mar 14, 2008	30.99	31.02	30.21	30.41
344	NYSE	CM	Thu, Mar 13, 2008	30.95	31.35	30.67	31.27
343	NYSE	CM	Wed, Mar 12, 2008	31.63	31.68	30.96	31.08
342	NYSE	CM	Tue, Mar 11, 2008	31.00	31.68	30.23	31.23
341	NYSE	CM	Mon, Mar 10, 2008	31.66	31.66	30.12	30.28
340	NYSE	CM	Fri, Mar 7, 2008	31.09	31.80	30.77	31.55
339	NYSE	CM	Thu, Mar 6, 2008	32.50	32.50	31.13	31.20
338	NYSE	CM	Wed, Mar 5, 2008	33.17	33.31	32.14	32.73
337	NYSE	CM	Tue, Mar 4, 2008	32.63	33.02	32.39	32.88
336	NYSE	CM	Mon, Mar 3, 2008	34.26	34.29	32.63	32.97
335	NYSE	CM	Fri, Feb 29, 2008	34.65	34.78	33.66	33.90
334	NYSE	CM	Thu, Feb 28, 2008	35.30	35.30	34.37	34.78
333	NYSE	CM	Wed, Feb 27, 2008	35.47	35.84	34.92	34.95
332	NYSE	CM	Tue, Feb 26, 2008	34.24	36.32	34.24	35.72
331	NYSE	CM	Mon, Feb 25, 2008	33.62	34.42	33.42	34.27
330	NYSE	CM	Fri, Feb 22, 2008	32.68	33.50	32.21	33.30
329	NYSE	CM	Thu, Feb 21, 2008	32.98	33.05	32.43	32.53
328	NYSE	CM	Wed, Feb 20, 2008	32.42	32.94	32.25	32.86
327	NYSE	CM	Tue, Feb 19, 2008	32.94	33.05	32.42	32.44
326	NYSE	CM	Fri, Feb 15, 2008	33.59	33.69	32.71	32.95
325	NYSE	CM	Thu, Feb 14, 2008	34.14	34.19	33.56	33.69
324	NYSE	CM	Wed, Feb 13, 2008	33.51	34.10	33.38	34.02
323	NYSE	CM	Tue, Feb 12, 2008	33.73	33.92	33.06	33.28
322	NYSE	CM	Mon, Feb 11, 2008	33.90	33.90	33.13	33.37
321	NYSE	CM	Fri, Feb 8, 2008	34.05	34.23	33.36	33.74
320	NYSE	CM	Thu, Feb 7, 2008	33.81	34.25	33.29	33.89
319	NYSE	CM	Wed, Feb 6, 2008	34.95	35.02	33.85	33.98
318	NYSE	CM	Tue, Feb 5, 2008	35.47	35.63	34.22	34.78
317	NYSE	CM	Mon, Feb 4, 2008	36.80	37.10	35.90	36.11
316	NYSE	CM	Fri, Feb 1, 2008	35.51	37.03	35.35	37.00
315	NYSE	CM	Thu, Jan 31, 2008	33.83	35.23	33.46	34.87
314	NYSE	CM	Wed, Jan 30, 2008	35.12	35.57	34.55	34.61
313	NYSE	CM	Tue, Jan 29, 2008	34.50	35.30	34.50	35.25
312	NYSE	CM	Mon, Jan 28, 2008	33.60	33.99	33.09	33.88
311	NYSE	CM	Fri, Jan 25, 2008	34.89	34.89	33.18	33.34
310	NYSE	CM	Thu, Jan 24, 2008	34.61	35.05	33.55	33.72
309	NYSE	CM	Wed, Jan 23, 2008	31.56	34.17	31.44	34.11
308	NYSE	CM	Tue, Jan 22, 2008	31.68	32.65	31.17	31.84
307	NYSE	CM	Fri, Jan 18, 2008	32.55	33.13	31.83	32.65
306	NYSE	CM	Thu, Jan 17, 2008	34.28	34.35	32.34	32.70
305	NYSE	CM	Wed, Jan 16, 2008	33.45	34.55	33.45	33.93
304	NYSE	CM	Tue, Jan 15, 2008	34.99	35.15	34.28	34.38
303	NYSE	CM	Mon, Jan 14, 2008	35.62	35.62	34.69	35.13
302	NYSE	CM	Fri, Jan 11, 2008	35.35	35.35	34.30	34.96
301	NYSE	CM	Thu, Jan 10, 2008	34.23	35.91	33.50	35.39
300	NYSE	CM	Wed, Jan 9, 2008	33.30	34.29	33.21	34.29
299	NYSE	CM	Tue, Jan 8, 2008	34.98	34.98	33.10	33.28
298	NYSE	CM	Mon, Jan 7, 2008	34.62	34.71	33.42	34.43
297	NYSE	CM	Fri, Jan 4, 2008	35.28	35.58	33.93	34.00
296	NYSE	CM	Thu, Jan 3, 2008	35.70	35.70	35.04	35.41
295	NYSE	CM	Wed, Jan 2, 2008	35.81	36.05	35.38	35.64
294	NYSE	CM	Mon, Dec 31, 2007	36.12	36.56	35.45	35.72
293	NYSE	CM	Fri, Dec 28, 2007	36.29	36.73	36.20	36.38
292	NYSE	CM	Thu, Dec 27, 2007	35.75	36.35	35.68	36.08
291	NYSE	CM	Wed, Dec 26, 2007	35.90	35.95	35.40	35.54
290	NYSE	CM	Mon, Dec 24, 2007	36.00	36.64	36.00	36.38
289	NYSE	CM	Fri, Dec 21, 2007	35.20	35.98	35.20	35.98
288	NYSE	CM	Thu, Dec 20, 2007	35.43	35.86	35.20	35.30
287	NYSE	CM	Wed, Dec 19, 2007	35.99	37.33	34.80	35.30
286	NYSE	CM	Tue, Dec 18, 2007	37.13	37.13	35.75	36.22
285	NYSE	CM	Mon, Dec 17, 2007	36.75	37.52	36.12	36.87
284	NYSE	CM	Fri, Dec 14, 2007	37.03	37.28	36.03	36.25
283	NYSE	CM	Thu, Dec 13, 2007	38.67	39.17	36.83	37.67
282	NYSE	CM	Wed, Dec 12, 2007	40.64	40.68	38.89	39.35
281	NYSE	CM	Tue, Dec 11, 2007	40.08	41.28	39.35	39.59
280	NYSE	CM	Mon, Dec 10, 2007	39.30	40.20	38.98	40.13
279	NYSE	CM	Fri, Dec 7, 2007	40.72	40.72	39.30	39.30
278	NYSE	CM	Thu, Dec 6, 2007	43.99	44.45	38.81	40.50
277	NYSE	CM	Wed, Dec 5, 2007	42.31	43.00	42.14	42.92
276	NYSE	CM	Tue, Dec 4, 2007	43.28	43.28	41.63	41.90
275	NYSE	CM	Mon, Dec 3, 2007	44.59	44.59	43.49	43.98
274	NYSE	CM	Fri, Nov 30, 2007	43.18	45.24	43.18	44.59
273	NYSE	CM	Thu, Nov 29, 2007	44.54	44.97	43.50	43.83
272	NYSE	CM	Wed, Nov 28, 2007	44.06	45.62	44.02	44.99
271	NYSE	CM	Tue, Nov 27, 2007	42.84	43.71	42.32	43.32
270	NYSE	CM	Mon, Nov 26, 2007	43.54	43.58	42.56	42.76
269	NYSE	CM	Fri, Nov 23, 2007	43.66	44.20	42.65	43.20
268	NYSE	CM	Wed, Nov 21, 2007	41.89	42.90	40.99	42.75
267	NYSE	CM	Tue, Nov 20, 2007	43.76	43.76	42.23	42.87
266	NYSE	CM	Mon, Nov 19, 2007	45.04	45.04	43.54	43.88
265	NYSE	CM	Fri, Nov 16, 2007	45.56	45.69	44.59	45.21
264	NYSE	CM	Thu, Nov 15, 2007	47.11	47.27	44.62	45.01
263	NYSE	CM	Wed, Nov 14, 2007	50.03	50.28	47.65	47.81
262	NYSE	CM	Tue, Nov 13, 2007	49.78	49.96	48.80	49.38
261	NYSE	CM	Mon, Nov 12, 2007	49.67	51.03	48.99	48.99
260	NYSE	CM	Fri, Nov 9, 2007	50.57	51.89	50.57	51.07
259	NYSE	CM	Thu, Nov 8, 2007	53.03	53.03	50.94	51.31
258	NYSE	CM	Wed, Nov 7, 2007	54.02	54.40	52.66	52.76
257	NYSE	CM	Tue, Nov 6, 2007	52.79	54.19	52.79	54.12
256	NYSE	CM	Mon, Nov 5, 2007	52.00	52.75	52.00	52.56
255	NYSE	CM	Fri, Nov 2, 2007	52.65	53.61	51.59	52.55
254	NYSE	CM	Thu, Nov 1, 2007	53.44	53.48	51.57	51.59
253	NYSE	CM	Wed, Oct 31, 2007	53.32	54.27	53.23	53.96
252	NYSE	CM	Tue, Oct 30, 2007	52.54	53.10	52.26	52.89
251	NYSE	CM	Mon, Oct 29, 2007	52.00	52.76	51.58	52.71
250	NYSE	CM	Fri, Oct 26, 2007	50.08	51.29	49.95	51.24
249	NYSE	CM	Thu, Oct 25, 2007	50.09	50.81	49.58	49.73
248	NYSE	CM	Wed, Oct 24, 2007	50.65	50.68	49.54	49.77
247	NYSE	CM	Tue, Oct 23, 2007	50.93	51.14	50.53	50.86
246	NYSE	CM	Mon, Oct 22, 2007	49.54	50.00	49.21	50.00
245	NYSE	CM	Fri, Oct 19, 2007	51.08	51.08	50.00	50.12
244	NYSE	CM	Thu, Oct 18, 2007	51.12	51.12	50.44	50.83
243	NYSE	CM	Wed, Oct 17, 2007	51.99	51.99	51.13	51.39
242	NYSE	CM	Tue, Oct 16, 2007	52.28	52.28	51.50	51.50
241	NYSE	CM	Mon, Oct 15, 2007	53.04	53.06	52.19	52.39
240	NYSE	CM	Fri, Oct 12, 2007	52.34	53.07	52.26	53.04
239	NYSE	CM	Thu, Oct 11, 2007	52.66	52.85	52.14	52.16
238	NYSE	CM	Wed, Oct 10, 2007	52.32	52.76	51.92	52.40
237	NYSE	CM	Tue, Oct 9, 2007	51.99	52.58	51.65	52.40
236	NYSE	CM	Mon, Oct 8, 2007	52.67	52.67	52.12	52.47
235	NYSE	CM	Fri, Oct 5, 2007	52.24	52.79	51.96	52.58
234	NYSE	CM	Thu, Oct 4, 2007	51.31	51.57	50.84	51.51
233	NYSE	CM	Wed, Oct 3, 2007	51.00	51.70	50.83	51.06
232	NYSE	CM	Tue, Oct 2, 2007	50.20	51.05	50.12	51.02
231	NYSE	CM	Mon, Oct 1, 2007	49.96	50.76	49.96	50.76
230	NYSE	CM	Fri, Sep 28, 2007	49.80	50.08	49.58	49.99
229	NYSE	CM	Thu, Sep 27, 2007	49.19	49.82	49.19	49.69
228	NYSE	CM	Wed, Sep 26, 2007	49.30	49.30	48.75	48.85
227	NYSE	CM	Tue, Sep 25, 2007	49.32	49.58	48.76	49.44
226	NYSE	CM	Mon, Sep 24, 2007	49.19	49.19	48.84	48.98
225	NYSE	CM	Fri, Sep 21, 2007	48.87	49.07	48.44	48.95
224	NYSE	CM	Thu, Sep 20, 2007	48.90	49.12	48.33	48.56
223	NYSE	CM	Wed, Sep 19, 2007	47.94	48.56	47.94	48.27
222	NYSE	CM	Tue, Sep 18, 2007	46.93	47.94	46.78	47.87
221	NYSE	CM	Mon, Sep 17, 2007	46.41	46.53	46.12	46.46
220	NYSE	CM	Fri, Sep 14, 2007	46.22	46.37	45.98	46.20
219	NYSE	CM	Thu, Sep 13, 2007	46.39	46.46	46.24	46.28
218	NYSE	CM	Wed, Sep 12, 2007	45.95	46.45	45.66	46.23
217	NYSE	CM	Tue, Sep 11, 2007	45.93	46.20	45.41	45.62
216	NYSE	CM	Mon, Sep 10, 2007	44.67	45.49	44.60	45.21
215	NYSE	CM	Fri, Sep 7, 2007	44.78	45.03	44.52	44.86
214	NYSE	CM	Thu, Sep 6, 2007	45.14	45.24	44.97	45.16
213	NYSE	CM	Wed, Sep 5, 2007	45.33	45.70	45.08	45.33
212	NYSE	CM	Tue, Sep 4, 2007	45.55	45.73	45.34	45.71
211	NYSE	CM	Fri, Aug 31, 2007	45.43	45.77	45.14	45.37
210	NYSE	CM	Thu, Aug 30, 2007	43.98	45.55	43.83	44.78
209	NYSE	CM	Wed, Aug 29, 2007	44.08	44.43	43.88	44.25
208	NYSE	CM	Tue, Aug 28, 2007	44.55	44.67	43.55	43.58
207	NYSE	CM	Mon, Aug 27, 2007	45.11	45.25	44.77	44.97
206	NYSE	CM	Fri, Aug 24, 2007	45.11	45.25	44.78	45.11
205	NYSE	CM	Thu, Aug 23, 2007	45.45	45.47	44.37	44.96
204	NYSE	CM	Wed, Aug 22, 2007	44.63	44.63	44.06	44.53
203	NYSE	CM	Tue, Aug 21, 2007	43.80	44.07	43.50	43.90
202	NYSE	CM	Mon, Aug 20, 2007	43.97	44.23	43.02	43.92
201	NYSE	CM	Fri, Aug 17, 2007	42.87	43.71	42.60	43.30
200	NYSE	CM	Thu, Aug 16, 2007	40.40	41.84	40.31	41.82
199	NYSE	CM	Wed, Aug 15, 2007	40.45	41.84	40.02	40.34
198	NYSE	CM	Tue, Aug 14, 2007	42.06	42.06	40.54	40.92
197	NYSE	CM	Mon, Aug 13, 2007	43.70	43.70	42.11	42.16
196	NYSE	CM	Fri, Aug 10, 2007	42.31	42.31	40.88	41.37
195	NYSE	CM	Thu, Aug 9, 2007	43.05	43.82	42.26	42.31
194	NYSE	CM	Wed, Aug 8, 2007	43.56	44.45	43.56	44.10
193	NYSE	CM	Tue, Aug 7, 2007	43.23	43.86	42.68	43.07
192	NYSE	CM	Mon, Aug 6, 2007	42.76	43.40	42.46	43.40
191	NYSE	CM	Fri, Aug 3, 2007	43.37	43.40	42.51	42.76
190	NYSE	CM	Thu, Aug 2, 2007	42.98	43.88	42.98	43.42
189	NYSE	CM	Wed, Aug 1, 2007	43.22	43.54	42.34	42.76
188	NYSE	CM	Tue, Jul 31, 2007	43.87	43.98	43.29	43.51
187	NYSE	CM	Mon, Jul 30, 2007	43.74	43.74	42.82	43.26
186	NYSE	CM	Fri, Jul 27, 2007	43.83	44.23	43.49	43.77
185	NYSE	CM	Thu, Jul 26, 2007	44.70	44.70	43.28	44.03
184	NYSE	CM	Wed, Jul 25, 2007	45.52	45.99	44.97	45.37
183	NYSE	CM	Tue, Jul 24, 2007	45.98	46.12	45.28	45.29
182	NYSE	CM	Mon, Jul 23, 2007	46.42	46.42	45.79	45.90
181	NYSE	CM	Fri, Jul 20, 2007	46.37	46.85	46.14	46.17
180	NYSE	CM	Thu, Jul 19, 2007	46.77	46.81	46.48	46.48
179	NYSE	CM	Wed, Jul 18, 2007	46.91	47.50	46.19	46.57
178	NYSE	CM	Tue, Jul 17, 2007	47.00	47.20	46.97	47.06
177	NYSE	CM	Mon, Jul 16, 2007	46.69	47.18	46.64	47.00
176	NYSE	CM	Fri, Jul 13, 2007	46.47	46.82	46.46	46.81
175	NYSE	CM	Thu, Jul 12, 2007	45.50	46.37	45.50	46.37
174	NYSE	CM	Wed, Jul 11, 2007	44.82	45.15	44.42	45.13
173	NYSE	CM	Tue, Jul 10, 2007	44.77	45.32	44.72	44.98
172	NYSE	CM	Mon, Jul 9, 2007	45.12	45.56	45.03	45.05
171	NYSE	CM	Fri, Jul 6, 2007	45.36	45.60	45.29	45.45
170	NYSE	CM	Thu, Jul 5, 2007	45.25	45.49	45.15	45.26
169	NYSE	CM	Tue, Jul 3, 2007	45.45	45.71	45.32	45.66
168	NYSE	CM	Mon, Jul 2, 2007	45.31	45.33	44.88	45.20
167	NYSE	CM	Fri, Jun 29, 2007	45.18	45.20	44.79	44.81
166	NYSE	CM	Thu, Jun 28, 2007	45.20	45.71	45.20	45.36
165	NYSE	CM	Wed, Jun 27, 2007	45.22	45.24	44.75	45.03
164	NYSE	CM	Tue, Jun 26, 2007	45.85	45.90	45.14	45.30
163	NYSE	CM	Mon, Jun 25, 2007	45.35	46.04	45.35	45.82
162	NYSE	CM	Fri, Jun 22, 2007	44.97	45.49	44.91	45.48
161	NYSE	CM	Thu, Jun 21, 2007	45.10	45.27	44.55	44.77
160	NYSE	CM	Wed, Jun 20, 2007	45.46	45.81	45.27	45.39
159	NYSE	CM	Tue, Jun 19, 2007	46.00	46.05	45.49	45.60
158	NYSE	CM	Mon, Jun 18, 2007	45.91	46.08	45.71	45.90
157	NYSE	CM	Fri, Jun 15, 2007	46.13	46.30	45.84	46.11
156	NYSE	CM	Thu, Jun 14, 2007	46.23	46.35	45.58	45.91
155	NYSE	CM	Wed, Jun 13, 2007	45.85	46.10	45.49	46.10
154	NYSE	CM	Tue, Jun 12, 2007	46.37	46.44	45.83	45.83
153	NYSE	CM	Mon, Jun 11, 2007	46.58	46.87	46.45	46.68
152	NYSE	CM	Fri, Jun 8, 2007	45.86	46.58	45.73	46.48
151	NYSE	CM	Thu, Jun 7, 2007	46.79	46.79	45.69	45.74
150	NYSE	CM	Wed, Jun 6, 2007	47.29	47.29	46.71	46.84
149	NYSE	CM	Tue, Jun 5, 2007	47.92	47.95	47.19	47.29
148	NYSE	CM	Mon, Jun 4, 2007	47.86	48.05	47.28	47.77
147	NYSE	CM	Fri, Jun 1, 2007	48.14	48.39	47.75	48.24
146	NYSE	CM	Thu, May 31, 2007	49.50	49.69	47.96	48.04
145	NYSE	CM	Wed, May 30, 2007	48.99	49.51	48.88	49.50
144	NYSE	CM	Tue, May 29, 2007	49.30	49.80	49.07	49.12
143	NYSE	CM	Fri, May 25, 2007	49.07	49.67	49.07	49.15
142	NYSE	CM	Thu, May 24, 2007	49.54	49.61	48.75	48.85
141	NYSE	CM	Wed, May 23, 2007	49.36	49.53	48.89	49.28
140	NYSE	CM	Tue, May 22, 2007	48.52	49.06	48.51	49.02
139	NYSE	CM	Mon, May 21, 2007	48.59	48.59	48.34	48.50
138	NYSE	CM	Fri, May 18, 2007	48.59	48.62	48.23	48.52
137	NYSE	CM	Thu, May 17, 2007	47.82	48.54	47.77	48.36
136	NYSE	CM	Wed, May 16, 2007	47.30	47.81	47.27	47.77
135	NYSE	CM	Tue, May 15, 2007	47.13	47.68	47.13	47.29
134	NYSE	CM	Mon, May 14, 2007	46.36	46.98	46.36	46.90
133	NYSE	CM	Fri, May 11, 2007	45.72	46.28	45.72	46.28
132	NYSE	CM	Thu, May 10, 2007	46.22	46.23	45.66	45.94
131	NYSE	CM	Wed, May 9, 2007	46.14	46.58	46.02	46.34
130	NYSE	CM	Tue, May 8, 2007	45.92	46.35	45.81	46.35
129	NYSE	CM	Mon, May 7, 2007	45.60	46.27	45.42	46.02
128	NYSE	CM	Fri, May 4, 2007	45.02	45.51	44.96	45.31
127	NYSE	CM	Thu, May 3, 2007	44.66	45.06	44.66	44.83
126	NYSE	CM	Wed, May 2, 2007	44.28	44.65	44.08	44.52
125	NYSE	CM	Tue, May 1, 2007	44.33	44.54	43.78	44.32
124	NYSE	CM	Mon, Apr 30, 2007	44.23	44.66	44.07	44.22
123	NYSE	CM	Fri, Apr 27, 2007	43.94	44.31	43.83	43.92
122	NYSE	CM	Thu, Apr 26, 2007	44.23	44.40	43.95	43.95
121	NYSE	CM	Wed, Apr 25, 2007	44.24	44.40	44.09	44.40
120	NYSE	CM	Tue, Apr 24, 2007	44.23	44.53	44.03	44.04
119	NYSE	CM	Mon, Apr 23, 2007	44.44	44.47	44.11	44.30
118	NYSE	CM	Fri, Apr 20, 2007	44.26	44.50	44.26	44.46
117	NYSE	CM	Thu, Apr 19, 2007	44.00	44.07	43.90	43.94
116	NYSE	CM	Wed, Apr 18, 2007	44.00	44.29	44.00	44.20
115	NYSE	CM	Tue, Apr 17, 2007	44.16	44.25	43.81	43.95
114	NYSE	CM	Mon, Apr 16, 2007	44.08	44.24	44.03	44.12
113	NYSE	CM	Fri, Apr 13, 2007	44.05	44.15	43.74	44.01
112	NYSE	CM	Thu, Apr 12, 2007	44.02	44.35	43.79	44.13
111	NYSE	CM	Wed, Apr 11, 2007	43.78	44.01	43.63	43.94
110	NYSE	CM	Tue, Apr 10, 2007	44.00	44.24	43.57	43.66
109	NYSE	CM	Mon, Apr 9, 2007	43.90	44.06	43.87	44.06
108	NYSE	CM	Thu, Apr 5, 2007	44.00	44.08	43.82	43.85
107	NYSE	CM	Wed, Apr 4, 2007	43.74	43.86	43.58	43.77
106	NYSE	CM	Tue, Apr 3, 2007	43.79	44.04	43.59	43.64
105	NYSE	CM	Mon, Apr 2, 2007	43.41	43.79	43.41	43.72
104	NYSE	CM	Fri, Mar 30, 2007	43.62	43.65	43.36	43.38
103	NYSE	CM	Thu, Mar 29, 2007	43.57	43.78	43.32	43.59
102	NYSE	CM	Wed, Mar 28, 2007	43.57	43.77	43.28	43.33
101	NYSE	CM	Tue, Mar 27, 2007	43.91	44.11	43.72	43.88
100	NYSE	CM	Mon, Mar 26, 2007	43.85	44.00	43.60	43.86
99	NYSE	CM	Fri, Mar 23, 2007	43.98	44.28	43.94	44.10
98	NYSE	CM	Thu, Mar 22, 2007	44.03	44.73	43.80	43.89
97	NYSE	CM	Wed, Mar 21, 2007	43.78	44.44	43.65	44.20
96	NYSE	CM	Tue, Mar 20, 2007	43.60	43.90	43.36	43.67
95	NYSE	CM	Mon, Mar 19, 2007	42.89	43.21	42.66	43.12
94	NYSE	CM	Fri, Mar 16, 2007	42.89	43.20	42.55	42.62
93	NYSE	CM	Thu, Mar 15, 2007	43.09	43.28	42.57	42.79
92	NYSE	CM	Wed, Mar 14, 2007	43.34	43.34	42.60	42.99
91	NYSE	CM	Tue, Mar 13, 2007	43.85	44.10	43.15	43.31
90	NYSE	CM	Mon, Mar 12, 2007	43.85	44.00	43.79	43.96
89	NYSE	CM	Fri, Mar 9, 2007	43.67	44.05	43.65	43.89
88	NYSE	CM	Thu, Mar 8, 2007	43.15	43.38	42.98	43.35
87	NYSE	CM	Wed, Mar 7, 2007	42.86	43.50	42.83	43.27
86	NYSE	CM	Tue, Mar 6, 2007	42.82	43.10	42.71	42.94
85	NYSE	CM	Mon, Mar 5, 2007	42.25	42.45	41.98	42.05
84	NYSE	CM	Fri, Mar 2, 2007	42.36	43.31	42.36	42.62
83	NYSE	CM	Thu, Mar 1, 2007	42.07	43.43	42.05	42.85
82	NYSE	CM	Wed, Feb 28, 2007	43.32	43.47	42.17	42.98
81	NYSE	CM	Tue, Feb 27, 2007	44.40	44.47	43.08	43.33
80	NYSE	CM	Mon, Feb 26, 2007	44.69	44.82	44.50	44.80
79	NYSE	CM	Fri, Feb 23, 2007	44.79	44.90	44.47	44.58
78	NYSE	CM	Thu, Feb 22, 2007	44.79	44.88	44.39	44.56
77	NYSE	CM	Wed, Feb 21, 2007	44.50	44.86	44.50	44.73
76	NYSE	CM	Tue, Feb 20, 2007	43.92	44.65	43.88	44.45
75	NYSE	CM	Fri, Feb 16, 2007	44.13	44.17	43.80	43.95
74	NYSE	CM	Thu, Feb 15, 2007	43.72	44.13	43.72	44.13
73	NYSE	CM	Wed, Feb 14, 2007	43.74	43.74	43.53	43.61
72	NYSE	CM	Tue, Feb 13, 2007	42.90	43.61	42.90	43.47
71	NYSE	CM	Mon, Feb 12, 2007	42.96	42.97	42.67	42.72
70	NYSE	CM	Fri, Feb 9, 2007	42.99	43.19	42.74	42.85
69	NYSE	CM	Thu, Feb 8, 2007	42.89	43.02	42.75	42.90
68	NYSE	CM	Wed, Feb 7, 2007	43.07	43.31	42.90	42.97
67	NYSE	CM	Tue, Feb 6, 2007	43.16	43.36	42.96	43.09
66	NYSE	CM	Mon, Feb 5, 2007	42.91	43.26	42.91	43.16
65	NYSE	CM	Fri, Feb 2, 2007	42.98	43.13	42.93	43.00
64	NYSE	CM	Thu, Feb 1, 2007	42.98	43.43	42.97	43.11
63	NYSE	CM	Wed, Jan 31, 2007	43.00	43.16	42.67	42.83
62	NYSE	CM	Tue, Jan 30, 2007	43.02	43.07	42.85	43.03
61	NYSE	CM	Mon, Jan 29, 2007	43.40	43.42	42.95	43.10
60	NYSE	CM	Fri, Jan 26, 2007	43.07	43.38	42.97	43.23
59	NYSE	CM	Thu, Jan 25, 2007	42.93	43.10	42.72	42.83
58	NYSE	CM	Wed, Jan 24, 2007	42.78	43.13	42.78	42.90
57	NYSE	CM	Tue, Jan 23, 2007	42.70	42.81	42.58	42.70
56	NYSE	CM	Mon, Jan 22, 2007	43.12	43.30	42.59	42.65
55	NYSE	CM	Fri, Jan 19, 2007	43.14	43.31	42.97	43.20
54	NYSE	CM	Thu, Jan 18, 2007	42.79	43.34	42.72	42.89
53	NYSE	CM	Wed, Jan 17, 2007	42.48	42.74	42.38	42.74
52	NYSE	CM	Tue, Jan 16, 2007	42.42	42.49	42.14	42.21
51	NYSE	CM	Fri, Jan 12, 2007	42.32	42.42	42.06	42.11
50	NYSE	CM	Thu, Jan 11, 2007	41.88	42.32	41.68	41.83
49	NYSE	CM	Wed, Jan 10, 2007	41.72	42.00	41.63	41.94
48	NYSE	CM	Tue, Jan 9, 2007	41.81	42.10	41.68	42.02
47	NYSE	CM	Mon, Jan 8, 2007	42.03	42.24	41.98	42.05
46	NYSE	CM	Fri, Jan 5, 2007	41.83	42.20	41.72	42.03
45	NYSE	CM	Thu, Jan 4, 2007	42.24	42.47	41.36	41.86
44	NYSE	CM	Wed, Jan 3, 2007	42.44	42.73	41.95	42.27
43	NYSE	CM	Fri, Dec 29, 2006	42.40	42.53	42.15	42.15
42	NYSE	CM	Thu, Dec 28, 2006	42.43	42.58	42.36	42.39
41	NYSE	CM	Wed, Dec 27, 2006	42.32	42.76	42.32	42.45
40	NYSE	CM	Tue, Dec 26, 2006	42.05	42.13	42.05	42.13
39	NYSE	CM	Fri, Dec 22, 2006	42.43	42.66	42.28	42.44
38	NYSE	CM	Thu, Dec 21, 2006	43.00	43.00	42.31	42.60
37	NYSE	CM	Wed, Dec 20, 2006	42.92	43.36	42.92	43.09
36	NYSE	CM	Tue, Dec 19, 2006	42.57	42.77	42.42	42.68
35	NYSE	CM	Mon, Dec 18, 2006	42.54	43.02	42.39	42.60
34	NYSE	CM	Fri, Dec 15, 2006	42.43	42.65	42.28	42.48
33	NYSE	CM	Thu, Dec 14, 2006	42.16	42.45	42.01	42.31
32	NYSE	CM	Wed, Dec 13, 2006	41.95	42.08	41.81	41.91
31	NYSE	CM	Tue, Dec 12, 2006	41.48	41.95	41.48	41.95
30	NYSE	CM	Mon, Dec 11, 2006	42.02	42.16	41.81	41.96
29	NYSE	CM	Fri, Dec 8, 2006	42.20	42.25	41.88	42.20
28	NYSE	CM	Thu, Dec 7, 2006	40.73	41.28	40.73	41.28
27	NYSE	CM	Wed, Dec 6, 2006	40.25	40.58	40.22	40.26
26	NYSE	CM	Tue, Dec 5, 2006	39.93	40.52	39.86	40.37
25	NYSE	CM	Mon, Dec 4, 2006	39.61	39.91	39.58	39.91
24	NYSE	CM	Fri, Dec 1, 2006	39.39	39.53	38.92	39.34
23	NYSE	CM	Thu, Nov 30, 2006	39.61	39.61	39.32	39.40
22	NYSE	CM	Wed, Nov 29, 2006	39.83	39.83	39.47	39.60
21	NYSE	CM	Tue, Nov 28, 2006	40.53	40.64	39.94	39.96
20	NYSE	CM	Mon, Nov 27, 2006	40.98	41.01	40.45	40.87
19	NYSE	CM	Fri, Nov 24, 2006	40.66	41.00	40.66	40.91
18	NYSE	CM	Wed, Nov 22, 2006	40.55	40.70	40.25	40.36
17	NYSE	CM	Tue, Nov 21, 2006	40.17	40.49	39.77	40.32
16	NYSE	CM	Mon, Nov 20, 2006	40.12	40.36	40.10	40.16
15	NYSE	CM	Fri, Nov 17, 2006	39.80	40.26	39.54	40.21
14	NYSE	CM	Thu, Nov 16, 2006	40.45	40.50	40.16	40.22
13	NYSE	CM	Wed, Nov 15, 2006	39.76	40.28	39.70	40.21
12	NYSE	CM	Tue, Nov 14, 2006	39.58	39.82	39.54	39.61
11	NYSE	CM	Mon, Nov 13, 2006	39.39	39.50	39.31	39.39
10	NYSE	CM	Fri, Nov 10, 2006	39.65	39.73	39.38	39.55
9	NYSE	CM	Thu, Nov 9, 2006	39.34	39.89	39.16	39.70
8	NYSE	CM	Wed, Nov 8, 2006	39.53	39.69	39.43	39.55
7	NYSE	CM	Tue, Nov 7, 2006	40.16	40.19	39.57	39.61
6	NYSE	CM	Mon, Nov 6, 2006	39.50	40.08	39.48	39.95
5	NYSE	CM	Fri, Nov 3, 2006	40.37	40.42	39.59	39.66
4	NYSE	CM	Thu, Nov 2, 2006	39.31	40.18	39.14	40.07
3	NYSE	CM	Wed, Nov 1, 2006	38.33	39.29	38.33	39.23
2	NYSE	CM	Tue, Oct 31, 2006	39.05	39.11	38.89	38.94
1	NYSE	CM	Mon, Oct 30, 2006	38.80	39.01	38.75	38.82
#	Exchange	Symbol	Date	Open	High	Low	Close

Canadian Imperial Bank of Commerce Common Stock NYSE:CM 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