CNA Financial Corp NYSE:CNA Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	CNA	Wed, Mar 6, 2024	43.85	44.50	43.61	44.26
7999	NYSE	CNA	Tue, Mar 5, 2024	43.43	44.24	43.43	43.84
7998	NYSE	CNA	Mon, Mar 4, 2024	42.96	43.53	42.96	43.38
7997	NYSE	CNA	Fri, Mar 1, 2024	43.84	44.00	43.05	43.06
7996	NYSE	CNA	Thu, Feb 29, 2024	44.35	44.36	43.84	43.95
7995	NYSE	CNA	Wed, Feb 28, 2024	44.40	44.57	44.04	44.28
7994	NYSE	CNA	Tue, Feb 27, 2024	44.19	44.40	43.94	44.34
7993	NYSE	CNA	Mon, Feb 26, 2024	44.52	44.71	44.00	44.11
7992	NYSE	CNA	Fri, Feb 23, 2024	44.41	44.63	44.23	44.50
7991	NYSE	CNA	Thu, Feb 22, 2024	43.81	44.32	43.63	44.28
7990	NYSE	CNA	Wed, Feb 21, 2024	44.35	44.37	43.53	43.84
7989	NYSE	CNA	Tue, Feb 20, 2024	44.29	44.90	44.03	44.32
7988	NYSE	CNA	Fri, Feb 16, 2024	44.84	45.06	44.36	44.45
7987	NYSE	CNA	Thu, Feb 15, 2024	46.30	47.37	46.30	44.74
7986	NYSE	CNA	Wed, Feb 14, 2024	46.11	46.54	45.90	46.16
7985	NYSE	CNA	Tue, Feb 13, 2024	46.41	46.59	45.62	46.03
7984	NYSE	CNA	Mon, Feb 12, 2024	46.13	46.70	45.85	46.33
7983	NYSE	CNA	Fri, Feb 9, 2024	45.20	46.02	45.00	45.91
7982	NYSE	CNA	Thu, Feb 8, 2024	46.25	46.46	45.23	45.29
7981	NYSE	CNA	Wed, Feb 7, 2024	46.15	46.96	46.09	46.45
7980	NYSE	CNA	Tue, Feb 6, 2024	45.58	46.18	45.17	46.09
7979	NYSE	CNA	Mon, Feb 5, 2024	45.75	46.87	44.68	46.42
7978	NYSE	CNA	Fri, Feb 2, 2024	43.55	43.74	43.07	43.32
7977	NYSE	CNA	Thu, Feb 1, 2024	43.76	44.06	42.80	43.45
7976	NYSE	CNA	Wed, Jan 31, 2024	44.50	44.70	44.06	44.07
7975	NYSE	CNA	Tue, Jan 30, 2024	44.17	44.34	43.93	44.26
7974	NYSE	CNA	Mon, Jan 29, 2024	44.40	44.42	43.88	44.11
7973	NYSE	CNA	Fri, Jan 26, 2024	44.58	44.58	44.25	44.43
7972	NYSE	CNA	Thu, Jan 25, 2024	44.74	44.74	44.18	44.40
7971	NYSE	CNA	Wed, Jan 24, 2024	44.61	44.86	44.47	44.55
7970	NYSE	CNA	Tue, Jan 23, 2024	44.27	44.50	44.03	44.36
7969	NYSE	CNA	Mon, Jan 22, 2024	43.35	44.36	43.35	44.35
7968	NYSE	CNA	Fri, Jan 19, 2024	43.62	43.62	43.16	43.33
7967	NYSE	CNA	Thu, Jan 18, 2024	42.54	43.14	42.24	43.02
7966	NYSE	CNA	Wed, Jan 17, 2024	42.45	42.95	42.33	42.53
7965	NYSE	CNA	Tue, Jan 16, 2024	42.41	42.46	42.07	42.43
7964	NYSE	CNA	Fri, Jan 12, 2024	42.55	42.67	42.08	42.22
7963	NYSE	CNA	Thu, Jan 11, 2024	42.02	42.39	41.64	42.35
7962	NYSE	CNA	Wed, Jan 10, 2024	42.15	42.44	42.05	42.16
7961	NYSE	CNA	Tue, Jan 9, 2024	42.50	42.70	41.73	42.32
7960	NYSE	CNA	Mon, Jan 8, 2024	43.36	43.45	42.45	42.69
7959	NYSE	CNA	Fri, Jan 5, 2024	43.15	43.71	43.15	43.38
7958	NYSE	CNA	Thu, Jan 4, 2024	42.68	43.30	42.35	42.95
7957	NYSE	CNA	Wed, Jan 3, 2024	42.70	42.93	42.40	42.42
7956	NYSE	CNA	Tue, Jan 2, 2024	42.42	42.88	42.42	42.74
7955	NYSE	CNA	Fri, Dec 29, 2023	42.39	42.69	42.02	42.31
7954	NYSE	CNA	Thu, Dec 28, 2023	41.86	42.32	41.86	42.27
7953	NYSE	CNA	Wed, Dec 27, 2023	41.98	42.10	41.83	41.86
7952	NYSE	CNA	Tue, Dec 26, 2023	42.05	42.15	41.85	42.02
7951	NYSE	CNA	Fri, Dec 22, 2023	42.16	42.34	41.85	42.03
7950	NYSE	CNA	Thu, Dec 21, 2023	42.13	42.25	41.43	41.91
7949	NYSE	CNA	Wed, Dec 20, 2023	42.24	42.45	41.99	42.12
7948	NYSE	CNA	Tue, Dec 19, 2023	41.75	42.37	41.70	42.33
7947	NYSE	CNA	Mon, Dec 18, 2023	41.25	41.91	40.99	41.85
7946	NYSE	CNA	Fri, Dec 15, 2023	41.39	41.63	40.92	41.22
7945	NYSE	CNA	Thu, Dec 14, 2023	42.28	42.28	41.13	41.26
7944	NYSE	CNA	Wed, Dec 13, 2023	41.70	42.25	41.31	42.25
7943	NYSE	CNA	Tue, Dec 12, 2023	41.51	41.92	41.45	41.78
7942	NYSE	CNA	Mon, Dec 11, 2023	41.65	41.91	41.56	41.67
7941	NYSE	CNA	Fri, Dec 8, 2023	41.53	41.56	41.20	41.55
7940	NYSE	CNA	Thu, Dec 7, 2023	42.49	42.49	41.61	41.65
7939	NYSE	CNA	Wed, Dec 6, 2023	43.02	43.42	41.97	42.28
7938	NYSE	CNA	Tue, Dec 5, 2023	42.69	43.58	42.60	43.24
7937	NYSE	CNA	Mon, Dec 4, 2023	42.18	42.88	42.18	42.69
7936	NYSE	CNA	Fri, Dec 1, 2023	42.08	42.42	41.99	42.22
7935	NYSE	CNA	Thu, Nov 30, 2023	41.41	42.17	41.41	42.13
7934	NYSE	CNA	Wed, Nov 29, 2023	41.51	41.64	41.19	41.40
7933	NYSE	CNA	Tue, Nov 28, 2023	41.99	42.07	41.35	41.45
7932	NYSE	CNA	Mon, Nov 27, 2023	41.81	42.06	41.59	41.92
7931	NYSE	CNA	Fri, Nov 24, 2023	41.64	42.21	41.64	41.81
7930	NYSE	CNA	Wed, Nov 22, 2023	41.16	41.61	40.98	41.51
7929	NYSE	CNA	Tue, Nov 21, 2023	40.75	41.45	40.75	41.25
7928	NYSE	CNA	Mon, Nov 20, 2023	39.97	40.82	39.75	40.66
7927	NYSE	CNA	Fri, Nov 17, 2023	39.80	40.29	39.80	40.12
7926	NYSE	CNA	Thu, Nov 16, 2023	39.35	39.77	39.35	39.74
7925	NYSE	CNA	Wed, Nov 15, 2023	39.45	39.57	39.19	39.22
7924	NYSE	CNA	Tue, Nov 14, 2023	38.99	39.65	38.87	39.51
7923	NYSE	CNA	Mon, Nov 13, 2023	38.99	39.23	38.87	39.09
7922	NYSE	CNA	Fri, Nov 10, 2023	38.98	39.03	38.32	38.96
7921	NYSE	CNA	Thu, Nov 9, 2023	39.21	39.52	39.01	39.02
7920	NYSE	CNA	Wed, Nov 8, 2023	39.48	39.64	39.11	39.20
7919	NYSE	CNA	Tue, Nov 7, 2023	39.77	39.77	39.48	39.56
7918	NYSE	CNA	Mon, Nov 6, 2023	39.97	40.17	39.71	39.91
7917	NYSE	CNA	Fri, Nov 3, 2023	40.60	40.63	40.01	40.04
7916	NYSE	CNA	Thu, Nov 2, 2023	40.77	40.91	40.01	40.42
7915	NYSE	CNA	Wed, Nov 1, 2023	40.40	41.10	40.19	40.75
7914	NYSE	CNA	Tue, Oct 31, 2023	39.42	40.67	39.42	40.40
7913	NYSE	CNA	Mon, Oct 30, 2023	40.67	40.67	38.75	39.20
7912	NYSE	CNA	Fri, Oct 27, 2023	40.10	40.10	39.32	39.53
7911	NYSE	CNA	Thu, Oct 26, 2023	40.65	40.97	40.10	40.23
7910	NYSE	CNA	Wed, Oct 25, 2023	39.89	40.80	39.89	40.52
7909	NYSE	CNA	Tue, Oct 24, 2023	39.48	39.92	39.35	39.86
7908	NYSE	CNA	Mon, Oct 23, 2023	39.40	39.49	39.05	39.29
7907	NYSE	CNA	Fri, Oct 20, 2023	40.54	40.54	39.45	39.49
7906	NYSE	CNA	Thu, Oct 19, 2023	41.15	41.26	40.25	40.32
7905	NYSE	CNA	Wed, Oct 18, 2023	41.29	41.39	40.99	41.06
7904	NYSE	CNA	Tue, Oct 17, 2023	41.05	41.78	41.05	41.44
7903	NYSE	CNA	Mon, Oct 16, 2023	40.44	41.21	40.44	41.15
7902	NYSE	CNA	Fri, Oct 13, 2023	40.23	40.65	40.06	40.24
7901	NYSE	CNA	Thu, Oct 12, 2023	40.30	40.56	39.87	39.94
7900	NYSE	CNA	Wed, Oct 11, 2023	39.53	40.33	39.53	40.27
7899	NYSE	CNA	Tue, Oct 10, 2023	39.84	40.00	39.56	39.58
7898	NYSE	CNA	Mon, Oct 9, 2023	39.05	39.80	38.92	39.75
7897	NYSE	CNA	Fri, Oct 6, 2023	38.90	39.33	38.86	39.21
7896	NYSE	CNA	Thu, Oct 5, 2023	38.55	39.06	38.53	38.96
7895	NYSE	CNA	Wed, Oct 4, 2023	38.34	38.66	37.95	38.64
7894	NYSE	CNA	Tue, Oct 3, 2023	38.86	38.96	38.24	38.34
7893	NYSE	CNA	Mon, Oct 2, 2023	39.22	39.31	38.41	39.04
7892	NYSE	CNA	Fri, Sep 29, 2023	39.80	39.80	39.29	39.35
7891	NYSE	CNA	Thu, Sep 28, 2023	39.75	40.07	39.62	39.71
7890	NYSE	CNA	Wed, Sep 27, 2023	39.83	39.85	39.38	39.68
7889	NYSE	CNA	Tue, Sep 26, 2023	40.17	40.46	39.65	39.66
7888	NYSE	CNA	Mon, Sep 25, 2023	40.29	40.53	40.15	40.26
7887	NYSE	CNA	Fri, Sep 22, 2023	40.32	40.69	40.20	40.40
7886	NYSE	CNA	Thu, Sep 21, 2023	40.44	40.88	40.35	40.37
7885	NYSE	CNA	Wed, Sep 20, 2023	40.41	41.08	40.40	40.67
7884	NYSE	CNA	Tue, Sep 19, 2023	40.24	40.62	40.21	40.24
7883	NYSE	CNA	Mon, Sep 18, 2023	39.24	40.27	39.02	40.20
7882	NYSE	CNA	Fri, Sep 15, 2023	39.56	39.80	39.09	39.14
7881	NYSE	CNA	Thu, Sep 14, 2023	39.44	39.64	39.28	39.45
7880	NYSE	CNA	Wed, Sep 13, 2023	39.34	39.67	38.93	39.08
7879	NYSE	CNA	Tue, Sep 12, 2023	38.66	39.45	38.48	39.25
7878	NYSE	CNA	Mon, Sep 11, 2023	38.57	38.97	38.54	38.62
7877	NYSE	CNA	Fri, Sep 8, 2023	38.42	38.73	38.23	38.44
7876	NYSE	CNA	Thu, Sep 7, 2023	38.84	39.01	38.44	38.48
7875	NYSE	CNA	Wed, Sep 6, 2023	38.48	39.04	38.04	38.79
7874	NYSE	CNA	Tue, Sep 5, 2023	39.44	39.68	38.88	38.88
7873	NYSE	CNA	Fri, Sep 1, 2023	39.73	39.81	39.52	39.64
7872	NYSE	CNA	Thu, Aug 31, 2023	39.63	39.71	39.15	39.33
7871	NYSE	CNA	Wed, Aug 30, 2023	39.45	39.68	39.31	39.59
7870	NYSE	CNA	Tue, Aug 29, 2023	39.37	39.55	39.06	39.47
7869	NYSE	CNA	Mon, Aug 28, 2023	39.19	39.68	39.01	39.13
7868	NYSE	CNA	Fri, Aug 25, 2023	39.08	39.35	38.83	39.15
7867	NYSE	CNA	Thu, Aug 24, 2023	38.88	39.47	38.88	39.01
7866	NYSE	CNA	Wed, Aug 23, 2023	38.82	39.16	38.75	39.04
7865	NYSE	CNA	Tue, Aug 22, 2023	39.08	39.18	38.63	38.80
7864	NYSE	CNA	Mon, Aug 21, 2023	39.36	39.36	38.94	39.07
7863	NYSE	CNA	Fri, Aug 18, 2023	39.39	39.65	39.17	39.29
7862	NYSE	CNA	Thu, Aug 17, 2023	40.15	40.37	39.43	39.44
7861	NYSE	CNA	Wed, Aug 16, 2023	39.79	40.10	39.78	40.01
7860	NYSE	CNA	Tue, Aug 15, 2023	40.05	40.14	39.65	39.90
7859	NYSE	CNA	Mon, Aug 14, 2023	41.08	41.15	40.40	40.44
7858	NYSE	CNA	Fri, Aug 11, 2023	40.78	41.07	40.69	41.02
7857	NYSE	CNA	Thu, Aug 10, 2023	41.22	41.66	41.07	40.74
7856	NYSE	CNA	Wed, Aug 9, 2023	41.13	41.42	40.77	41.12
7855	NYSE	CNA	Tue, Aug 8, 2023	41.74	42.04	41.15	41.28
7854	NYSE	CNA	Mon, Aug 7, 2023	42.25	42.59	42.12	42.14
7853	NYSE	CNA	Fri, Aug 4, 2023	42.83	43.19	41.83	41.85
7852	NYSE	CNA	Thu, Aug 3, 2023	40.49	43.30	40.49	43.10
7851	NYSE	CNA	Wed, Aug 2, 2023	39.50	40.50	39.14	40.26
7850	NYSE	CNA	Tue, Aug 1, 2023	39.28	39.68	38.83	39.51
7849	NYSE	CNA	Mon, Jul 31, 2023	39.51	39.93	38.00	39.16
7848	NYSE	CNA	Fri, Jul 28, 2023	40.40	40.47	39.80	39.94
7847	NYSE	CNA	Thu, Jul 27, 2023	40.22	40.57	39.99	40.23
7846	NYSE	CNA	Wed, Jul 26, 2023	39.26	40.39	39.26	40.15
7845	NYSE	CNA	Tue, Jul 25, 2023	39.23	39.23	38.75	39.12
7844	NYSE	CNA	Mon, Jul 24, 2023	38.92	39.10	38.65	38.98
7843	NYSE	CNA	Fri, Jul 21, 2023	39.13	39.16	38.77	39.01
7842	NYSE	CNA	Thu, Jul 20, 2023	38.44	38.97	38.44	38.97
7841	NYSE	CNA	Wed, Jul 19, 2023	38.29	38.53	38.08	38.24
7840	NYSE	CNA	Tue, Jul 18, 2023	38.06	38.48	38.06	38.10
7839	NYSE	CNA	Mon, Jul 17, 2023	37.80	38.44	37.74	38.03
7838	NYSE	CNA	Fri, Jul 14, 2023	38.28	38.28	37.54	37.75
7837	NYSE	CNA	Thu, Jul 13, 2023	37.97	38.43	37.93	38.33
7836	NYSE	CNA	Wed, Jul 12, 2023	38.68	38.92	38.17	38.26
7835	NYSE	CNA	Tue, Jul 11, 2023	37.87	38.58	37.87	38.55
7834	NYSE	CNA	Mon, Jul 10, 2023	38.87	39.09	38.16	38.27
7833	NYSE	CNA	Fri, Jul 7, 2023	38.63	39.29	38.39	38.90
7832	NYSE	CNA	Thu, Jul 6, 2023	38.33	38.73	38.20	38.57
7831	NYSE	CNA	Wed, Jul 5, 2023	38.59	38.78	38.00	38.66
7830	NYSE	CNA	Mon, Jul 3, 2023	38.49	39.24	38.35	38.86
7829	NYSE	CNA	Fri, Jun 30, 2023	38.72	38.83	38.29	38.62
7828	NYSE	CNA	Thu, Jun 29, 2023	38.49	38.76	38.49	38.57
7827	NYSE	CNA	Wed, Jun 28, 2023	38.89	38.89	38.17	38.29
7826	NYSE	CNA	Tue, Jun 27, 2023	39.26	39.62	39.04	39.07
7825	NYSE	CNA	Mon, Jun 26, 2023	39.34	39.53	38.84	39.20
7824	NYSE	CNA	Fri, Jun 23, 2023	38.78	39.33	38.53	39.14
7823	NYSE	CNA	Thu, Jun 22, 2023	38.53	39.03	38.18	38.99
7822	NYSE	CNA	Wed, Jun 21, 2023	38.25	38.57	37.90	38.43
7821	NYSE	CNA	Tue, Jun 20, 2023	38.43	38.87	37.89	38.35
7820	NYSE	CNA	Fri, Jun 16, 2023	38.48	38.78	38.27	38.51
7819	NYSE	CNA	Thu, Jun 15, 2023	37.98	38.40	37.81	38.24
7818	NYSE	CNA	Wed, Jun 14, 2023	39.14	39.29	37.83	37.93
7817	NYSE	CNA	Tue, Jun 13, 2023	39.07	39.58	38.90	38.97
7816	NYSE	CNA	Mon, Jun 12, 2023	39.38	39.38	38.11	38.80
7815	NYSE	CNA	Fri, Jun 9, 2023	39.60	39.89	39.26	39.55
7814	NYSE	CNA	Thu, Jun 8, 2023	40.01	40.11	39.55	39.62
7813	NYSE	CNA	Wed, Jun 7, 2023	39.26	40.06	39.03	40.01
7812	NYSE	CNA	Tue, Jun 6, 2023	38.71	39.17	38.55	39.08
7811	NYSE	CNA	Mon, Jun 5, 2023	38.29	38.62	38.11	38.59
7810	NYSE	CNA	Fri, Jun 2, 2023	37.19	38.27	37.19	38.21
7809	NYSE	CNA	Thu, Jun 1, 2023	36.96	37.16	36.64	36.92
7808	NYSE	CNA	Wed, May 31, 2023	36.99	37.08	36.61	36.86
7807	NYSE	CNA	Tue, May 30, 2023	36.85	37.13	36.49	37.00
7806	NYSE	CNA	Fri, May 26, 2023	37.46	37.46	36.41	36.85
7805	NYSE	CNA	Thu, May 25, 2023	37.56	37.77	37.13	37.35
7804	NYSE	CNA	Wed, May 24, 2023	38.31	38.33	37.80	37.85
7803	NYSE	CNA	Tue, May 23, 2023	38.79	39.12	38.51	38.51
7802	NYSE	CNA	Mon, May 22, 2023	39.31	39.62	38.51	38.88
7801	NYSE	CNA	Fri, May 19, 2023	39.89	40.13	39.23	39.27
7800	NYSE	CNA	Thu, May 18, 2023	39.33	39.66	39.01	39.62
7799	NYSE	CNA	Wed, May 17, 2023	39.53	39.53	39.11	39.40
7798	NYSE	CNA	Tue, May 16, 2023	39.56	40.01	39.11	39.32
7797	NYSE	CNA	Mon, May 15, 2023	39.99	40.12	39.47	39.74
7796	NYSE	CNA	Fri, May 12, 2023	40.03	40.30	39.53	39.85
7795	NYSE	CNA	Thu, May 11, 2023	39.98	40.38	39.90	39.90
7794	NYSE	CNA	Wed, May 10, 2023	40.38	40.77	39.99	40.28
7793	NYSE	CNA	Tue, May 9, 2023	39.92	40.33	39.77	40.20
7792	NYSE	CNA	Mon, May 8, 2023	40.00	40.18	39.80	40.11
7791	NYSE	CNA	Fri, May 5, 2023	40.04	40.50	39.83	39.93
7790	NYSE	CNA	Thu, May 4, 2023	39.88	40.03	39.07	39.65
7789	NYSE	CNA	Wed, May 3, 2023	39.74	40.49	39.47	40.02
7788	NYSE	CNA	Tue, May 2, 2023	38.96	39.51	38.44	39.28
7787	NYSE	CNA	Mon, May 1, 2023	37.41	39.10	36.75	39.05
7786	NYSE	CNA	Fri, Apr 28, 2023	38.45	39.26	38.45	38.91
7785	NYSE	CNA	Thu, Apr 27, 2023	38.04	38.78	37.85	38.53
7784	NYSE	CNA	Wed, Apr 26, 2023	38.60	39.03	37.64	37.88
7783	NYSE	CNA	Tue, Apr 25, 2023	38.73	39.05	38.71	38.84
7782	NYSE	CNA	Mon, Apr 24, 2023	39.20	39.57	38.98	39.08
7781	NYSE	CNA	Fri, Apr 21, 2023	39.89	39.89	38.90	39.21
7780	NYSE	CNA	Thu, Apr 20, 2023	40.13	40.37	39.60	39.83
7779	NYSE	CNA	Wed, Apr 19, 2023	40.02	40.48	39.87	40.18
7778	NYSE	CNA	Tue, Apr 18, 2023	39.95	40.16	39.60	39.83
7777	NYSE	CNA	Mon, Apr 17, 2023	39.19	39.98	39.13	39.97
7776	NYSE	CNA	Fri, Apr 14, 2023	39.79	39.79	38.98	39.22
7775	NYSE	CNA	Thu, Apr 13, 2023	38.95	39.50	38.65	39.45
7774	NYSE	CNA	Wed, Apr 12, 2023	38.97	39.43	38.97	39.28
7773	NYSE	CNA	Tue, Apr 11, 2023	39.00	39.10	38.80	38.88
7772	NYSE	CNA	Mon, Apr 10, 2023	38.88	39.11	38.73	38.93
7771	NYSE	CNA	Thu, Apr 6, 2023	38.74	39.34	38.67	38.91
7770	NYSE	CNA	Wed, Apr 5, 2023	38.29	38.80	38.29	38.69
7769	NYSE	CNA	Tue, Apr 4, 2023	39.30	39.39	38.07	38.48
7768	NYSE	CNA	Mon, Apr 3, 2023	39.03	39.63	39.01	39.09
7767	NYSE	CNA	Fri, Mar 31, 2023	38.95	39.13	38.84	39.03
7766	NYSE	CNA	Thu, Mar 30, 2023	38.67	39.00	38.49	38.71
7765	NYSE	CNA	Wed, Mar 29, 2023	38.46	38.66	38.34	38.53
7764	NYSE	CNA	Tue, Mar 28, 2023	37.78	38.24	37.78	38.03
7763	NYSE	CNA	Mon, Mar 27, 2023	37.84	38.18	37.53	37.87
7762	NYSE	CNA	Fri, Mar 24, 2023	36.45	37.30	36.34	37.27
7761	NYSE	CNA	Thu, Mar 23, 2023	37.74	37.83	36.66	36.85
7760	NYSE	CNA	Wed, Mar 22, 2023	38.82	38.97	37.67	37.70
7759	NYSE	CNA	Tue, Mar 21, 2023	38.75	39.05	38.54	38.80
7758	NYSE	CNA	Mon, Mar 20, 2023	37.02	38.28	37.02	38.05
7757	NYSE	CNA	Fri, Mar 17, 2023	38.32	38.32	36.62	36.78
7756	NYSE	CNA	Thu, Mar 16, 2023	36.90	38.84	36.82	38.64
7755	NYSE	CNA	Wed, Mar 15, 2023	37.24	37.52	36.17	37.10
7754	NYSE	CNA	Tue, Mar 14, 2023	39.19	39.20	37.93	38.20
7753	NYSE	CNA	Mon, Mar 13, 2023	38.90	39.04	37.83	38.06
7752	NYSE	CNA	Fri, Mar 10, 2023	40.00	40.46	39.62	39.80
7751	NYSE	CNA	Thu, Mar 9, 2023	41.72	41.72	40.31	40.34
7750	NYSE	CNA	Wed, Mar 8, 2023	42.59	42.62	41.42	41.70
7749	NYSE	CNA	Tue, Mar 7, 2023	43.34	43.58	42.47	42.59
7748	NYSE	CNA	Mon, Mar 6, 2023	44.00	44.22	43.31	43.34
7747	NYSE	CNA	Fri, Mar 3, 2023	43.99	44.05	43.65	43.97
7746	NYSE	CNA	Thu, Mar 2, 2023	43.75	43.91	43.44	43.88
7745	NYSE	CNA	Wed, Mar 1, 2023	43.61	44.26	43.54	43.94
7744	NYSE	CNA	Tue, Feb 28, 2023	43.70	43.94	43.55	43.78
7743	NYSE	CNA	Mon, Feb 27, 2023	44.39	44.67	43.64	43.79
7742	NYSE	CNA	Fri, Feb 24, 2023	43.67	44.24	43.51	44.21
7741	NYSE	CNA	Thu, Feb 23, 2023	43.44	43.97	43.33	43.79
7740	NYSE	CNA	Wed, Feb 22, 2023	43.14	43.58	43.13	43.38
7739	NYSE	CNA	Tue, Feb 21, 2023	43.12	43.39	42.74	43.26
7738	NYSE	CNA	Fri, Feb 17, 2023	43.10	43.64	42.86	43.37
7737	NYSE	CNA	Thu, Feb 16, 2023	44.86	45.17	44.70	43.14
7736	NYSE	CNA	Wed, Feb 15, 2023	44.40	45.02	44.24	45.01
7735	NYSE	CNA	Tue, Feb 14, 2023	44.96	45.42	44.46	44.55
7734	NYSE	CNA	Mon, Feb 13, 2023	44.33	45.19	44.33	44.90
7733	NYSE	CNA	Fri, Feb 10, 2023	44.20	44.46	44.09	44.24
7732	NYSE	CNA	Thu, Feb 9, 2023	44.26	44.78	44.01	44.20
7731	NYSE	CNA	Wed, Feb 8, 2023	43.84	44.46	43.77	44.14
7730	NYSE	CNA	Tue, Feb 7, 2023	42.62	44.39	42.62	44.18
7729	NYSE	CNA	Mon, Feb 6, 2023	42.26	43.04	41.50	42.62
7728	NYSE	CNA	Fri, Feb 3, 2023	41.69	41.77	41.21	41.72
7727	NYSE	CNA	Thu, Feb 2, 2023	42.62	42.85	41.36	41.74
7726	NYSE	CNA	Wed, Feb 1, 2023	43.29	43.34	42.40	42.66
7725	NYSE	CNA	Tue, Jan 31, 2023	43.22	43.56	42.89	43.56
7724	NYSE	CNA	Mon, Jan 30, 2023	43.09	43.69	42.98	43.00
7723	NYSE	CNA	Fri, Jan 27, 2023	43.41	43.41	42.88	43.15
7722	NYSE	CNA	Thu, Jan 26, 2023	43.02	43.52	43.00	43.46
7721	NYSE	CNA	Wed, Jan 25, 2023	42.92	43.41	42.75	42.90
7720	NYSE	CNA	Tue, Jan 24, 2023	42.58	43.13	42.36	42.99
7719	NYSE	CNA	Mon, Jan 23, 2023	42.10	42.61	41.95	42.52
7718	NYSE	CNA	Fri, Jan 20, 2023	42.16	42.16	41.47	41.93
7717	NYSE	CNA	Thu, Jan 19, 2023	42.34	42.45	41.67	41.94
7716	NYSE	CNA	Wed, Jan 18, 2023	42.82	43.00	42.49	42.53
7715	NYSE	CNA	Tue, Jan 17, 2023	43.23	43.23	42.68	42.86
7714	NYSE	CNA	Fri, Jan 13, 2023	42.87	43.40	42.72	43.25
7713	NYSE	CNA	Thu, Jan 12, 2023	43.64	43.70	43.25	43.27
7712	NYSE	CNA	Wed, Jan 11, 2023	43.15	43.63	43.05	43.53
7711	NYSE	CNA	Tue, Jan 10, 2023	42.97	43.28	42.61	43.01
7710	NYSE	CNA	Mon, Jan 9, 2023	43.66	43.66	42.86	42.88
7709	NYSE	CNA	Fri, Jan 6, 2023	43.20	43.80	43.20	43.66
7708	NYSE	CNA	Thu, Jan 5, 2023	42.86	43.10	42.46	42.85
7707	NYSE	CNA	Wed, Jan 4, 2023	42.54	43.28	42.54	43.10
7706	NYSE	CNA	Tue, Jan 3, 2023	42.22	42.38	41.52	42.38
7705	NYSE	CNA	Fri, Dec 30, 2022	42.14	42.50	42.01	42.28
7704	NYSE	CNA	Thu, Dec 29, 2022	41.83	42.62	41.83	42.42
7703	NYSE	CNA	Wed, Dec 28, 2022	42.01	42.31	41.76	41.80
7702	NYSE	CNA	Tue, Dec 27, 2022	41.84	42.18	41.47	41.96
7701	NYSE	CNA	Fri, Dec 23, 2022	41.43	41.94	41.39	41.85
7700	NYSE	CNA	Thu, Dec 22, 2022	41.21	41.48	40.77	41.45
7699	NYSE	CNA	Wed, Dec 21, 2022	41.11	41.51	41.05	41.45
7698	NYSE	CNA	Tue, Dec 20, 2022	40.38	41.25	40.02	40.82
7697	NYSE	CNA	Mon, Dec 19, 2022	40.71	41.13	40.32	40.36
7696	NYSE	CNA	Fri, Dec 16, 2022	40.52	40.97	40.19	40.65
7695	NYSE	CNA	Thu, Dec 15, 2022	40.80	41.34	40.63	40.88
7694	NYSE	CNA	Wed, Dec 14, 2022	41.26	41.96	41.14	41.18
7693	NYSE	CNA	Tue, Dec 13, 2022	42.32	42.32	41.25	41.25
7692	NYSE	CNA	Mon, Dec 12, 2022	41.36	41.77	41.04	41.76
7691	NYSE	CNA	Fri, Dec 9, 2022	41.30	41.71	41.30	41.41
7690	NYSE	CNA	Thu, Dec 8, 2022	41.20	41.69	41.20	41.54
7689	NYSE	CNA	Wed, Dec 7, 2022	41.41	41.71	41.12	41.14
7688	NYSE	CNA	Tue, Dec 6, 2022	41.44	41.76	41.32	41.65
7687	NYSE	CNA	Mon, Dec 5, 2022	41.90	41.90	41.21	41.49
7686	NYSE	CNA	Fri, Dec 2, 2022	41.69	42.40	41.69	41.95
7685	NYSE	CNA	Thu, Dec 1, 2022	42.87	42.87	42.20	42.21
7684	NYSE	CNA	Wed, Nov 30, 2022	42.30	42.66	41.65	42.58
7683	NYSE	CNA	Tue, Nov 29, 2022	42.22	42.59	42.13	42.46
7682	NYSE	CNA	Mon, Nov 28, 2022	42.49	42.67	42.07	42.27
7681	NYSE	CNA	Fri, Nov 25, 2022	42.45	42.86	42.31	42.85
7680	NYSE	CNA	Wed, Nov 23, 2022	42.27	42.46	42.10	42.20
7679	NYSE	CNA	Tue, Nov 22, 2022	42.25	42.58	42.22	42.44
7678	NYSE	CNA	Mon, Nov 21, 2022	41.97	42.46	41.88	42.19
7677	NYSE	CNA	Fri, Nov 18, 2022	42.24	42.38	41.83	42.02
7676	NYSE	CNA	Thu, Nov 17, 2022	41.08	41.80	41.08	41.59
7675	NYSE	CNA	Wed, Nov 16, 2022	41.26	41.57	41.12	41.46
7674	NYSE	CNA	Tue, Nov 15, 2022	41.49	41.76	41.04	41.28
7673	NYSE	CNA	Mon, Nov 14, 2022	41.67	41.97	41.22	41.24
7672	NYSE	CNA	Fri, Nov 11, 2022	42.76	42.76	41.95	41.68
7671	NYSE	CNA	Thu, Nov 10, 2022	42.32	42.67	42.10	42.44
7670	NYSE	CNA	Wed, Nov 9, 2022	41.76	41.97	41.19	41.30
7669	NYSE	CNA	Tue, Nov 8, 2022	42.49	42.49	41.60	41.92
7668	NYSE	CNA	Mon, Nov 7, 2022	42.55	42.55	41.69	42.23
7667	NYSE	CNA	Fri, Nov 4, 2022	41.89	42.30	41.53	42.27
7666	NYSE	CNA	Thu, Nov 3, 2022	41.35	41.54	40.94	41.11
7665	NYSE	CNA	Wed, Nov 2, 2022	42.16	42.56	41.56	41.75
7664	NYSE	CNA	Tue, Nov 1, 2022	42.18	42.67	41.95	42.40
7663	NYSE	CNA	Mon, Oct 31, 2022	41.92	42.46	40.84	41.70
7662	NYSE	CNA	Fri, Oct 28, 2022	41.31	42.19	41.27	42.14
7661	NYSE	CNA	Thu, Oct 27, 2022	40.91	41.65	40.91	41.13
7660	NYSE	CNA	Wed, Oct 26, 2022	41.13	41.36	40.66	40.68
7659	NYSE	CNA	Tue, Oct 25, 2022	40.03	40.82	39.86	40.79
7658	NYSE	CNA	Mon, Oct 24, 2022	40.59	40.87	40.25	40.39
7657	NYSE	CNA	Fri, Oct 21, 2022	39.24	40.39	39.04	40.37
7656	NYSE	CNA	Thu, Oct 20, 2022	39.84	40.16	39.09	39.35
7655	NYSE	CNA	Wed, Oct 19, 2022	39.76	40.49	39.72	40.17
7654	NYSE	CNA	Tue, Oct 18, 2022	39.97	40.08	39.62	39.89
7653	NYSE	CNA	Mon, Oct 17, 2022	39.54	39.75	38.89	39.24
7652	NYSE	CNA	Fri, Oct 14, 2022	39.63	39.81	38.79	38.88
7651	NYSE	CNA	Thu, Oct 13, 2022	37.42	39.45	37.11	39.32
7650	NYSE	CNA	Wed, Oct 12, 2022	38.05	38.64	37.84	37.85
7649	NYSE	CNA	Tue, Oct 11, 2022	37.72	38.80	37.72	38.35
7648	NYSE	CNA	Mon, Oct 10, 2022	37.59	38.02	37.57	37.88
7647	NYSE	CNA	Fri, Oct 7, 2022	37.98	37.98	37.33	37.49
7646	NYSE	CNA	Thu, Oct 6, 2022	38.44	38.55	38.11	38.27
7645	NYSE	CNA	Wed, Oct 5, 2022	38.68	38.98	38.42	38.69
7644	NYSE	CNA	Tue, Oct 4, 2022	37.97	39.18	37.97	39.11
7643	NYSE	CNA	Mon, Oct 3, 2022	36.99	37.90	36.61	37.68
7642	NYSE	CNA	Fri, Sep 30, 2022	37.00	37.45	36.87	36.90
7641	NYSE	CNA	Thu, Sep 29, 2022	37.11	37.31	36.53	37.15
7640	NYSE	CNA	Wed, Sep 28, 2022	36.81	37.46	36.69	37.26
7639	NYSE	CNA	Tue, Sep 27, 2022	36.43	36.76	36.09	36.70
7638	NYSE	CNA	Mon, Sep 26, 2022	36.92	37.15	35.90	36.23
7637	NYSE	CNA	Fri, Sep 23, 2022	37.19	37.36	36.61	37.10
7636	NYSE	CNA	Thu, Sep 22, 2022	38.36	38.36	37.39	37.60
7635	NYSE	CNA	Wed, Sep 21, 2022	39.51	39.55	38.26	38.27
7634	NYSE	CNA	Tue, Sep 20, 2022	39.36	39.59	38.48	38.91
7633	NYSE	CNA	Mon, Sep 19, 2022	38.07	39.76	38.07	39.72
7632	NYSE	CNA	Fri, Sep 16, 2022	38.22	38.55	37.91	38.26
7631	NYSE	CNA	Thu, Sep 15, 2022	38.30	38.67	38.10	38.30
7630	NYSE	CNA	Wed, Sep 14, 2022	38.95	39.04	37.99	38.35
7629	NYSE	CNA	Tue, Sep 13, 2022	39.37	39.75	38.72	38.83
7628	NYSE	CNA	Mon, Sep 12, 2022	40.21	40.48	39.84	39.89
7627	NYSE	CNA	Fri, Sep 9, 2022	40.79	40.79	40.04	40.06
7626	NYSE	CNA	Thu, Sep 8, 2022	39.71	40.33	39.71	40.16
7625	NYSE	CNA	Wed, Sep 7, 2022	39.34	39.97	39.34	39.81
7624	NYSE	CNA	Tue, Sep 6, 2022	39.22	39.97	39.10	39.64
7623	NYSE	CNA	Fri, Sep 2, 2022	39.03	39.89	38.72	38.92
7622	NYSE	CNA	Thu, Sep 1, 2022	38.41	38.97	38.23	38.77
7621	NYSE	CNA	Wed, Aug 31, 2022	38.69	39.14	38.42	38.46
7620	NYSE	CNA	Tue, Aug 30, 2022	39.53	39.54	38.67	38.67
7619	NYSE	CNA	Mon, Aug 29, 2022	39.91	40.12	39.49	39.55
7618	NYSE	CNA	Fri, Aug 26, 2022	40.72	40.72	40.09	40.19
7617	NYSE	CNA	Thu, Aug 25, 2022	40.18	40.74	40.17	40.71
7616	NYSE	CNA	Wed, Aug 24, 2022	40.42	40.42	39.70	40.01
7615	NYSE	CNA	Tue, Aug 23, 2022	40.79	40.79	40.22	40.29
7614	NYSE	CNA	Mon, Aug 22, 2022	41.36	41.36	40.66	40.73
7613	NYSE	CNA	Fri, Aug 19, 2022	42.41	42.41	41.66	41.74
7612	NYSE	CNA	Thu, Aug 18, 2022	42.39	42.59	42.01	42.31
7611	NYSE	CNA	Wed, Aug 17, 2022	41.92	42.56	41.92	42.29
7610	NYSE	CNA	Tue, Aug 16, 2022	41.92	42.46	41.86	42.26
7609	NYSE	CNA	Mon, Aug 15, 2022	41.37	42.09	41.37	41.83
7608	NYSE	CNA	Fri, Aug 12, 2022	41.17	41.78	41.10	41.70
7607	NYSE	CNA	Thu, Aug 11, 2022	41.13	41.56	40.95	41.01
7606	NYSE	CNA	Wed, Aug 10, 2022	40.81	41.03	40.49	40.70
7605	NYSE	CNA	Tue, Aug 9, 2022	40.46	40.88	40.19	40.41
7604	NYSE	CNA	Mon, Aug 8, 2022	40.27	40.82	40.15	40.35
7603	NYSE	CNA	Fri, Aug 5, 2022	39.69	40.20	39.65	40.01
7602	NYSE	CNA	Thu, Aug 4, 2022	39.81	40.19	39.57	39.63
7601	NYSE	CNA	Wed, Aug 3, 2022	40.07	40.51	39.82	40.04
7600	NYSE	CNA	Tue, Aug 2, 2022	40.93	41.00	39.85	39.94
7599	NYSE	CNA	Mon, Aug 1, 2022	41.37	41.86	39.62	41.14
7598	NYSE	CNA	Fri, Jul 29, 2022	42.10	42.97	42.10	42.42
7597	NYSE	CNA	Thu, Jul 28, 2022	42.75	42.75	41.50	42.22
7596	NYSE	CNA	Wed, Jul 27, 2022	43.13	43.13	42.30	42.87
7595	NYSE	CNA	Tue, Jul 26, 2022	42.86	43.19	42.70	43.15
7594	NYSE	CNA	Mon, Jul 25, 2022	42.71	43.29	42.65	42.87
7593	NYSE	CNA	Fri, Jul 22, 2022	42.71	42.94	42.20	42.46
7592	NYSE	CNA	Thu, Jul 21, 2022	42.42	42.82	42.03	42.80
7591	NYSE	CNA	Wed, Jul 20, 2022	42.75	42.92	42.23	42.75
7590	NYSE	CNA	Tue, Jul 19, 2022	42.15	42.89	42.00	42.87
7589	NYSE	CNA	Mon, Jul 18, 2022	42.61	42.78	41.74	41.74
7588	NYSE	CNA	Fri, Jul 15, 2022	42.65	42.65	41.88	42.15
7587	NYSE	CNA	Thu, Jul 14, 2022	42.98	42.98	41.70	41.81
7586	NYSE	CNA	Wed, Jul 13, 2022	43.77	44.13	43.56	43.92
7585	NYSE	CNA	Tue, Jul 12, 2022	43.83	44.62	43.83	44.03
7584	NYSE	CNA	Mon, Jul 11, 2022	44.13	44.65	44.13	44.24
7583	NYSE	CNA	Fri, Jul 8, 2022	44.94	44.94	44.31	44.32
7582	NYSE	CNA	Thu, Jul 7, 2022	44.69	45.00	44.63	44.63
7581	NYSE	CNA	Wed, Jul 6, 2022	44.12	44.64	43.66	44.22
7580	NYSE	CNA	Tue, Jul 5, 2022	44.65	44.65	43.08	43.96
7579	NYSE	CNA	Fri, Jul 1, 2022	45.03	45.46	44.50	45.11
7578	NYSE	CNA	Thu, Jun 30, 2022	44.03	45.21	44.03	44.90
7577	NYSE	CNA	Wed, Jun 29, 2022	44.96	45.02	44.50	44.61
7576	NYSE	CNA	Tue, Jun 28, 2022	45.54	45.78	44.94	45.06
7575	NYSE	CNA	Mon, Jun 27, 2022	45.13	45.18	44.70	45.04
7574	NYSE	CNA	Fri, Jun 24, 2022	43.34	45.49	43.34	45.09
7573	NYSE	CNA	Thu, Jun 23, 2022	43.18	43.43	42.66	43.01
7572	NYSE	CNA	Wed, Jun 22, 2022	42.85	43.51	42.51	43.33
7571	NYSE	CNA	Tue, Jun 21, 2022	42.68	43.57	42.65	43.33
7570	NYSE	CNA	Fri, Jun 17, 2022	42.00	42.56	41.72	42.30
7569	NYSE	CNA	Thu, Jun 16, 2022	42.42	42.50	41.71	41.91
7568	NYSE	CNA	Wed, Jun 15, 2022	43.00	43.71	42.53	43.23
7567	NYSE	CNA	Tue, Jun 14, 2022	42.89	43.36	42.58	42.80
7566	NYSE	CNA	Mon, Jun 13, 2022	43.10	43.40	42.44	42.75
7565	NYSE	CNA	Fri, Jun 10, 2022	44.00	44.30	43.60	43.89
7564	NYSE	CNA	Thu, Jun 9, 2022	45.39	45.57	44.69	44.69
7563	NYSE	CNA	Wed, Jun 8, 2022	46.16	46.16	45.37	45.57
7562	NYSE	CNA	Tue, Jun 7, 2022	45.86	46.52	45.68	46.52
7561	NYSE	CNA	Mon, Jun 6, 2022	46.00	46.47	45.48	46.13
7560	NYSE	CNA	Fri, Jun 3, 2022	45.74	45.94	45.54	45.86
7559	NYSE	CNA	Thu, Jun 2, 2022	45.68	46.05	44.89	46.05
7558	NYSE	CNA	Wed, Jun 1, 2022	45.95	45.95	44.78	45.57
7557	NYSE	CNA	Tue, May 31, 2022	45.99	46.18	45.53	45.84
7556	NYSE	CNA	Fri, May 27, 2022	45.80	46.12	45.53	46.08
7555	NYSE	CNA	Thu, May 26, 2022	45.67	45.92	45.50	45.80
7554	NYSE	CNA	Wed, May 25, 2022	44.86	45.65	44.86	45.31
7553	NYSE	CNA	Tue, May 24, 2022	44.76	44.88	43.95	44.86
7552	NYSE	CNA	Mon, May 23, 2022	44.58	45.01	43.88	44.91
7551	NYSE	CNA	Fri, May 20, 2022	44.36	44.75	43.30	43.99
7550	NYSE	CNA	Thu, May 19, 2022	44.00	44.28	43.27	43.94
7549	NYSE	CNA	Wed, May 18, 2022	45.16	45.35	44.23	44.42
7548	NYSE	CNA	Tue, May 17, 2022	44.93	45.46	44.83	45.45
7547	NYSE	CNA	Mon, May 16, 2022	43.91	44.57	43.66	44.28
7546	NYSE	CNA	Fri, May 13, 2022	43.59	44.41	43.37	44.14
7545	NYSE	CNA	Thu, May 12, 2022	44.09	44.12	43.36	43.45
7544	NYSE	CNA	Wed, May 11, 2022	44.11	44.94	43.85	44.00
7543	NYSE	CNA	Tue, May 10, 2022	44.63	45.08	43.58	43.97
7542	NYSE	CNA	Mon, May 9, 2022	44.94	45.13	44.19	44.33
7541	NYSE	CNA	Fri, May 6, 2022	45.44	45.72	45.19	45.52
7540	NYSE	CNA	Thu, May 5, 2022	46.05	46.21	45.24	45.59
7539	NYSE	CNA	Wed, May 4, 2022	45.15	46.43	44.99	46.43
7538	NYSE	CNA	Tue, May 3, 2022	44.79	45.84	44.51	45.31
7537	NYSE	CNA	Mon, May 2, 2022	45.10	47.06	43.76	44.88
7536	NYSE	CNA	Fri, Apr 29, 2022	48.43	48.79	47.43	47.44
7535	NYSE	CNA	Thu, Apr 28, 2022	48.29	48.70	47.64	48.65
7534	NYSE	CNA	Wed, Apr 27, 2022	47.62	48.28	47.36	48.01
7533	NYSE	CNA	Tue, Apr 26, 2022	47.85	48.29	47.47	47.53
7532	NYSE	CNA	Mon, Apr 25, 2022	48.04	48.41	47.16	48.33
7531	NYSE	CNA	Fri, Apr 22, 2022	49.60	49.60	48.31	48.34
7530	NYSE	CNA	Thu, Apr 21, 2022	50.00	50.33	49.42	49.57
7529	NYSE	CNA	Wed, Apr 20, 2022	49.00	49.68	48.89	49.67
7528	NYSE	CNA	Tue, Apr 19, 2022	48.81	48.98	48.60	48.66
7527	NYSE	CNA	Mon, Apr 18, 2022	48.44	49.04	48.44	48.87
7526	NYSE	CNA	Thu, Apr 14, 2022	48.53	48.96	48.53	48.73
7525	NYSE	CNA	Wed, Apr 13, 2022	48.26	48.81	48.04	48.59
7524	NYSE	CNA	Tue, Apr 12, 2022	48.64	49.06	48.27	48.49
7523	NYSE	CNA	Mon, Apr 11, 2022	48.52	49.06	48.49	48.57
7522	NYSE	CNA	Fri, Apr 8, 2022	47.93	48.68	47.85	48.43
7521	NYSE	CNA	Thu, Apr 7, 2022	48.01	48.14	47.39	47.74
7520	NYSE	CNA	Wed, Apr 6, 2022	47.94	48.55	47.77	48.01
7519	NYSE	CNA	Tue, Apr 5, 2022	47.99	48.63	47.83	47.94
7518	NYSE	CNA	Mon, Apr 4, 2022	49.50	49.50	47.73	48.21
7517	NYSE	CNA	Fri, Apr 1, 2022	49.07	49.47	48.85	49.45
7516	NYSE	CNA	Thu, Mar 31, 2022	49.15	49.50	48.61	48.62
7515	NYSE	CNA	Wed, Mar 30, 2022	49.22	49.37	49.02	49.15
7514	NYSE	CNA	Tue, Mar 29, 2022	49.40	49.47	48.90	49.22
7513	NYSE	CNA	Mon, Mar 28, 2022	49.17	49.17	48.58	48.88
7512	NYSE	CNA	Fri, Mar 25, 2022	48.85	49.16	48.65	49.15
7511	NYSE	CNA	Thu, Mar 24, 2022	48.28	49.04	48.28	48.69
7510	NYSE	CNA	Wed, Mar 23, 2022	48.25	48.46	48.02	48.16
7509	NYSE	CNA	Tue, Mar 22, 2022	48.90	49.05	48.29	48.47
7508	NYSE	CNA	Mon, Mar 21, 2022	47.98	48.55	47.74	48.50
7507	NYSE	CNA	Fri, Mar 18, 2022	47.51	47.90	46.94	47.76
7506	NYSE	CNA	Thu, Mar 17, 2022	47.00	47.70	46.97	47.62
7505	NYSE	CNA	Wed, Mar 16, 2022	47.09	47.42	46.76	47.38
7504	NYSE	CNA	Tue, Mar 15, 2022	47.01	47.46	46.18	46.68
7503	NYSE	CNA	Mon, Mar 14, 2022	45.44	46.82	45.44	46.67
7502	NYSE	CNA	Fri, Mar 11, 2022	45.07	45.45	44.66	44.76
7501	NYSE	CNA	Thu, Mar 10, 2022	44.29	44.94	43.97	44.82
7500	NYSE	CNA	Wed, Mar 9, 2022	44.99	45.28	44.52	44.75
7499	NYSE	CNA	Tue, Mar 8, 2022	44.07	44.76	43.35	43.83
7498	NYSE	CNA	Mon, Mar 7, 2022	44.81	45.21	43.52	43.53
7497	NYSE	CNA	Fri, Mar 4, 2022	45.09	45.39	44.74	45.15
7496	NYSE	CNA	Thu, Mar 3, 2022	45.73	46.29	45.62	45.85
7495	NYSE	CNA	Wed, Mar 2, 2022	44.90	45.99	44.90	45.70
7494	NYSE	CNA	Tue, Mar 1, 2022	45.35	45.50	44.41	44.52
7493	NYSE	CNA	Mon, Feb 28, 2022	45.11	46.20	44.52	45.70
7492	NYSE	CNA	Fri, Feb 25, 2022	44.40	46.22	44.34	46.12
7491	NYSE	CNA	Thu, Feb 24, 2022	43.97	43.99	42.87	43.88
7490	NYSE	CNA	Wed, Feb 23, 2022	46.33	46.33	44.90	45.05
7489	NYSE	CNA	Tue, Feb 22, 2022	45.89	46.34	45.59	46.08
7488	NYSE	CNA	Fri, Feb 18, 2022	45.89	46.53	45.83	46.14
7487	NYSE	CNA	Thu, Feb 17, 2022	48.92	49.24	48.38	46.12
7486	NYSE	CNA	Wed, Feb 16, 2022	48.70	49.40	48.70	48.97
7485	NYSE	CNA	Tue, Feb 15, 2022	47.94	48.85	47.86	48.80
7484	NYSE	CNA	Mon, Feb 14, 2022	47.63	47.91	46.80	47.55
7483	NYSE	CNA	Fri, Feb 11, 2022	47.74	48.11	47.16	47.39
7482	NYSE	CNA	Thu, Feb 10, 2022	47.90	48.16	47.50	47.61
7481	NYSE	CNA	Wed, Feb 9, 2022	47.79	48.08	47.59	47.99
7480	NYSE	CNA	Tue, Feb 8, 2022	47.40	47.94	47.02	47.74
7479	NYSE	CNA	Mon, Feb 7, 2022	46.78	47.80	46.67	46.87
7478	NYSE	CNA	Fri, Feb 4, 2022	46.77	47.29	46.44	46.87
7477	NYSE	CNA	Thu, Feb 3, 2022	46.79	46.93	46.49	46.64
7476	NYSE	CNA	Wed, Feb 2, 2022	46.15	46.74	46.11	46.68
7475	NYSE	CNA	Tue, Feb 1, 2022	45.56	46.15	45.30	46.11
7474	NYSE	CNA	Mon, Jan 31, 2022	45.05	45.96	44.85	45.91
7473	NYSE	CNA	Fri, Jan 28, 2022	45.31	45.56	44.54	45.33
7472	NYSE	CNA	Thu, Jan 27, 2022	45.45	46.38	44.83	45.32
7471	NYSE	CNA	Wed, Jan 26, 2022	45.11	45.98	44.98	45.28
7470	NYSE	CNA	Tue, Jan 25, 2022	44.81	45.15	43.61	44.72
7469	NYSE	CNA	Mon, Jan 24, 2022	44.55	45.24	43.70	45.19
7468	NYSE	CNA	Fri, Jan 21, 2022	45.21	45.45	44.63	44.72
7467	NYSE	CNA	Thu, Jan 20, 2022	45.65	46.43	45.31	45.37
7466	NYSE	CNA	Wed, Jan 19, 2022	46.61	46.62	45.30	45.38
7465	NYSE	CNA	Tue, Jan 18, 2022	47.10	47.10	46.23	46.28
7464	NYSE	CNA	Fri, Jan 14, 2022	46.63	47.25	46.47	47.02
7463	NYSE	CNA	Thu, Jan 13, 2022	46.84	47.51	46.84	47.09
7462	NYSE	CNA	Wed, Jan 12, 2022	46.95	47.09	46.42	46.83
7461	NYSE	CNA	Tue, Jan 11, 2022	46.92	47.05	46.19	46.83
7460	NYSE	CNA	Mon, Jan 10, 2022	47.05	47.12	46.39	46.65
7459	NYSE	CNA	Fri, Jan 7, 2022	45.67	46.79	45.63	46.74
7458	NYSE	CNA	Thu, Jan 6, 2022	45.71	46.26	45.36	45.55
7457	NYSE	CNA	Wed, Jan 5, 2022	45.80	46.24	45.05	45.12
7456	NYSE	CNA	Tue, Jan 4, 2022	45.12	45.97	45.08	45.68
7455	NYSE	CNA	Mon, Jan 3, 2022	44.43	44.98	44.43	44.69
7454	NYSE	CNA	Fri, Dec 31, 2021	44.04	44.36	43.96	44.08
7453	NYSE	CNA	Thu, Dec 30, 2021	44.53	44.68	44.02	44.11
7452	NYSE	CNA	Wed, Dec 29, 2021	44.42	44.77	44.37	44.58
7451	NYSE	CNA	Tue, Dec 28, 2021	43.98	44.76	43.98	44.46
7450	NYSE	CNA	Mon, Dec 27, 2021	43.75	44.17	43.52	44.12
7449	NYSE	CNA	Thu, Dec 23, 2021	43.58	44.10	43.58	43.78
7448	NYSE	CNA	Wed, Dec 22, 2021	43.20	43.46	42.98	43.24
7447	NYSE	CNA	Tue, Dec 21, 2021	42.84	43.73	42.84	43.18
7446	NYSE	CNA	Mon, Dec 20, 2021	42.71	42.77	42.06	42.41
7445	NYSE	CNA	Fri, Dec 17, 2021	44.31	44.31	43.22	43.33
7444	NYSE	CNA	Thu, Dec 16, 2021	44.50	44.80	44.21	44.41
7443	NYSE	CNA	Wed, Dec 15, 2021	44.12	44.35	43.85	44.17
7442	NYSE	CNA	Tue, Dec 14, 2021	43.39	44.30	43.39	44.22
7441	NYSE	CNA	Mon, Dec 13, 2021	43.93	43.93	43.33	43.36
7440	NYSE	CNA	Fri, Dec 10, 2021	44.31	44.57	44.02	44.11
7439	NYSE	CNA	Thu, Dec 9, 2021	43.59	44.30	43.58	44.09
7438	NYSE	CNA	Wed, Dec 8, 2021	43.83	44.00	43.58	43.81
7437	NYSE	CNA	Tue, Dec 7, 2021	43.79	44.08	43.58	43.79
7436	NYSE	CNA	Mon, Dec 6, 2021	43.28	44.08	43.14	43.53
7435	NYSE	CNA	Fri, Dec 3, 2021	43.09	43.30	42.72	43.05
7434	NYSE	CNA	Thu, Dec 2, 2021	42.04	43.31	42.04	43.17
7433	NYSE	CNA	Wed, Dec 1, 2021	42.43	43.18	41.69	41.79
7432	NYSE	CNA	Tue, Nov 30, 2021	42.50	42.50	41.51	41.64
7431	NYSE	CNA	Mon, Nov 29, 2021	43.68	43.68	42.93	43.06
7430	NYSE	CNA	Fri, Nov 26, 2021	43.60	43.73	42.82	43.28
7429	NYSE	CNA	Wed, Nov 24, 2021	44.90	45.28	44.75	44.91
7428	NYSE	CNA	Tue, Nov 23, 2021	44.62	45.41	44.62	45.34
7427	NYSE	CNA	Mon, Nov 22, 2021	43.92	44.66	43.84	44.36
7426	NYSE	CNA	Fri, Nov 19, 2021	44.31	44.51	43.58	43.68
7425	NYSE	CNA	Thu, Nov 18, 2021	45.34	45.46	44.55	44.69
7424	NYSE	CNA	Wed, Nov 17, 2021	45.22	45.44	45.01	45.27
7423	NYSE	CNA	Tue, Nov 16, 2021	45.24	45.60	45.09	45.39
7422	NYSE	CNA	Mon, Nov 15, 2021	45.46	45.46	44.95	45.11
7421	NYSE	CNA	Fri, Nov 12, 2021	45.20	45.29	44.86	45.20
7420	NYSE	CNA	Thu, Nov 11, 2021	45.63	45.80	45.19	45.24
7419	NYSE	CNA	Wed, Nov 10, 2021	45.52	46.01	45.27	45.68
7418	NYSE	CNA	Tue, Nov 9, 2021	45.63	45.88	45.17	45.33
7417	NYSE	CNA	Mon, Nov 8, 2021	45.93	46.10	45.59	45.92
7416	NYSE	CNA	Fri, Nov 5, 2021	45.51	46.16	45.41	45.85
7415	NYSE	CNA	Thu, Nov 4, 2021	46.12	46.30	44.67	45.26
7414	NYSE	CNA	Wed, Nov 3, 2021	46.03	46.51	45.62	46.24
7413	NYSE	CNA	Tue, Nov 2, 2021	46.05	46.59	46.04	46.35
7412	NYSE	CNA	Mon, Nov 1, 2021	46.16	46.65	45.41	46.03
7411	NYSE	CNA	Fri, Oct 29, 2021	45.45	45.80	44.83	44.86
7410	NYSE	CNA	Thu, Oct 28, 2021	45.32	45.75	45.25	45.54
7409	NYSE	CNA	Wed, Oct 27, 2021	45.81	45.95	44.92	45.04
7408	NYSE	CNA	Tue, Oct 26, 2021	46.17	46.17	45.65	45.77
7407	NYSE	CNA	Mon, Oct 25, 2021	46.09	46.22	45.67	46.19
7406	NYSE	CNA	Fri, Oct 22, 2021	45.86	46.15	45.62	45.95
7405	NYSE	CNA	Thu, Oct 21, 2021	46.14	46.20	45.54	45.85
7404	NYSE	CNA	Wed, Oct 20, 2021	45.25	46.07	44.84	46.01
7403	NYSE	CNA	Tue, Oct 19, 2021	45.33	45.44	45.08	45.20
7402	NYSE	CNA	Mon, Oct 18, 2021	45.13	45.39	44.83	44.91
7401	NYSE	CNA	Fri, Oct 15, 2021	45.59	45.80	45.27	45.35
7400	NYSE	CNA	Thu, Oct 14, 2021	44.86	45.20	44.51	45.13
7399	NYSE	CNA	Wed, Oct 13, 2021	44.64	44.74	43.91	44.65
7398	NYSE	CNA	Tue, Oct 12, 2021	44.59	45.08	44.53	44.74
7397	NYSE	CNA	Mon, Oct 11, 2021	44.89	45.35	44.50	44.54
7396	NYSE	CNA	Fri, Oct 8, 2021	44.40	44.86	44.37	44.69
7395	NYSE	CNA	Thu, Oct 7, 2021	44.29	44.97	44.23	44.36
7394	NYSE	CNA	Wed, Oct 6, 2021	42.92	44.09	42.70	44.09
7393	NYSE	CNA	Tue, Oct 5, 2021	42.57	43.46	42.11	43.27
7392	NYSE	CNA	Mon, Oct 4, 2021	42.60	43.22	42.26	42.40
7391	NYSE	CNA	Fri, Oct 1, 2021	41.97	42.88	41.82	42.59
7390	NYSE	CNA	Thu, Sep 30, 2021	42.84	43.13	41.96	41.96
7389	NYSE	CNA	Wed, Sep 29, 2021	42.25	42.70	42.25	42.65
7388	NYSE	CNA	Tue, Sep 28, 2021	42.84	43.37	42.09	42.24
7387	NYSE	CNA	Mon, Sep 27, 2021	41.86	43.03	41.86	42.83
7386	NYSE	CNA	Fri, Sep 24, 2021	41.59	42.23	41.59	41.69
7385	NYSE	CNA	Thu, Sep 23, 2021	41.80	42.20	41.72	41.77
7384	NYSE	CNA	Wed, Sep 22, 2021	41.99	42.18	41.60	41.65
7383	NYSE	CNA	Tue, Sep 21, 2021	42.35	42.68	41.66	41.66
7382	NYSE	CNA	Mon, Sep 20, 2021	41.97	42.34	41.44	42.02
7381	NYSE	CNA	Fri, Sep 17, 2021	43.25	43.48	42.73	42.73
7380	NYSE	CNA	Thu, Sep 16, 2021	43.63	43.79	43.11	43.15
7379	NYSE	CNA	Wed, Sep 15, 2021	43.06	43.78	43.06	43.53
7378	NYSE	CNA	Tue, Sep 14, 2021	43.52	43.87	43.04	43.18
7377	NYSE	CNA	Mon, Sep 13, 2021	42.84	43.64	42.84	43.54
7376	NYSE	CNA	Fri, Sep 10, 2021	43.33	43.33	42.29	42.42
7375	NYSE	CNA	Thu, Sep 9, 2021	43.58	44.21	42.98	43.00
7374	NYSE	CNA	Wed, Sep 8, 2021	43.58	44.21	43.41	43.71
7373	NYSE	CNA	Tue, Sep 7, 2021	44.35	44.35	43.64	43.73
7372	NYSE	CNA	Fri, Sep 3, 2021	44.51	44.77	44.12	44.16
7371	NYSE	CNA	Thu, Sep 2, 2021	44.72	44.72	44.32	44.53
7370	NYSE	CNA	Wed, Sep 1, 2021	44.58	44.86	44.18	44.57
7369	NYSE	CNA	Tue, Aug 31, 2021	44.08	44.61	44.01	44.35
7368	NYSE	CNA	Mon, Aug 30, 2021	44.48	44.48	43.44	44.00
7367	NYSE	CNA	Fri, Aug 27, 2021	44.02	44.44	43.69	44.35
7366	NYSE	CNA	Thu, Aug 26, 2021	44.02	44.07	43.73	43.87
7365	NYSE	CNA	Wed, Aug 25, 2021	43.25	44.19	43.21	44.05
7364	NYSE	CNA	Tue, Aug 24, 2021	43.43	43.57	43.10	43.29
7363	NYSE	CNA	Mon, Aug 23, 2021	43.19	43.48	43.17	43.26
7362	NYSE	CNA	Fri, Aug 20, 2021	42.50	43.23	42.39	42.98
7361	NYSE	CNA	Thu, Aug 19, 2021	42.62	43.16	42.47	42.59
7360	NYSE	CNA	Wed, Aug 18, 2021	43.08	43.50	42.96	43.02
7359	NYSE	CNA	Tue, Aug 17, 2021	43.14	43.46	42.98	43.22
7358	NYSE	CNA	Mon, Aug 16, 2021	43.27	43.91	43.20	43.39
7357	NYSE	CNA	Fri, Aug 13, 2021	44.02	44.21	43.53	43.61
7356	NYSE	CNA	Thu, Aug 12, 2021	44.70	44.82	44.32	44.12
7355	NYSE	CNA	Wed, Aug 11, 2021	44.60	44.67	44.27	44.66
7354	NYSE	CNA	Tue, Aug 10, 2021	43.28	44.72	43.28	44.30
7353	NYSE	CNA	Mon, Aug 9, 2021	44.22	44.51	44.07	44.28
7352	NYSE	CNA	Fri, Aug 6, 2021	44.00	44.44	43.82	44.28
7351	NYSE	CNA	Thu, Aug 5, 2021	43.38	43.65	43.11	43.60
7350	NYSE	CNA	Wed, Aug 4, 2021	43.44	43.81	43.23	43.25
7349	NYSE	CNA	Tue, Aug 3, 2021	43.99	44.39	43.54	43.99
7348	NYSE	CNA	Mon, Aug 2, 2021	44.23	44.97	43.71	43.80
7347	NYSE	CNA	Fri, Jul 30, 2021	43.82	44.57	43.82	44.01
7346	NYSE	CNA	Thu, Jul 29, 2021	43.86	44.29	43.45	44.08
7345	NYSE	CNA	Wed, Jul 28, 2021	43.88	44.33	43.26	43.55
7344	NYSE	CNA	Tue, Jul 27, 2021	43.64	44.23	43.31	43.95
7343	NYSE	CNA	Mon, Jul 26, 2021	43.78	44.25	43.77	43.97
7342	NYSE	CNA	Fri, Jul 23, 2021	44.06	44.27	43.42	43.80
7341	NYSE	CNA	Thu, Jul 22, 2021	44.31	44.34	43.69	43.72
7340	NYSE	CNA	Wed, Jul 21, 2021	44.50	45.09	44.50	44.58
7339	NYSE	CNA	Tue, Jul 20, 2021	42.98	44.71	42.98	44.17
7338	NYSE	CNA	Mon, Jul 19, 2021	43.84	43.84	42.65	42.85
7337	NYSE	CNA	Fri, Jul 16, 2021	44.99	44.99	44.37	44.50
7336	NYSE	CNA	Thu, Jul 15, 2021	44.07	44.84	44.07	44.83
7335	NYSE	CNA	Wed, Jul 14, 2021	44.44	44.80	44.10	44.30
7334	NYSE	CNA	Tue, Jul 13, 2021	44.76	44.93	44.31	44.38
7333	NYSE	CNA	Mon, Jul 12, 2021	44.78	45.32	44.78	44.95
7332	NYSE	CNA	Fri, Jul 9, 2021	44.54	44.96	44.49	44.95
7331	NYSE	CNA	Thu, Jul 8, 2021	44.38	44.58	43.76	43.92
7330	NYSE	CNA	Wed, Jul 7, 2021	44.85	45.44	44.82	45.25
7329	NYSE	CNA	Tue, Jul 6, 2021	44.95	45.02	44.11	45.02
7328	NYSE	CNA	Fri, Jul 2, 2021	45.84	45.84	44.81	45.22
7327	NYSE	CNA	Thu, Jul 1, 2021	45.70	46.09	45.38	46.06
7326	NYSE	CNA	Wed, Jun 30, 2021	45.36	45.55	45.28	45.49
7325	NYSE	CNA	Tue, Jun 29, 2021	45.84	45.94	45.28	45.39
7324	NYSE	CNA	Mon, Jun 28, 2021	46.19	46.19	45.34	45.55
7323	NYSE	CNA	Fri, Jun 25, 2021	45.90	46.46	45.76	46.36
7322	NYSE	CNA	Thu, Jun 24, 2021	45.67	45.95	45.37	45.82
7321	NYSE	CNA	Wed, Jun 23, 2021	45.49	45.60	45.10	45.31
7320	NYSE	CNA	Tue, Jun 22, 2021	45.61	45.74	45.35	45.43
7319	NYSE	CNA	Mon, Jun 21, 2021	44.84	45.79	44.84	45.65
7318	NYSE	CNA	Fri, Jun 18, 2021	45.70	45.74	44.57	44.59
7317	NYSE	CNA	Thu, Jun 17, 2021	47.30	47.34	45.87	46.25
7316	NYSE	CNA	Wed, Jun 16, 2021	47.63	47.90	47.28	47.38
7315	NYSE	CNA	Tue, Jun 15, 2021	47.51	47.97	47.07	47.77
7314	NYSE	CNA	Mon, Jun 14, 2021	47.71	47.71	47.13	47.34
7313	NYSE	CNA	Fri, Jun 11, 2021	47.57	47.96	47.40	47.71
7312	NYSE	CNA	Thu, Jun 10, 2021	47.99	48.10	47.44	47.48
7311	NYSE	CNA	Wed, Jun 9, 2021	48.13	48.13	47.52	47.64
7310	NYSE	CNA	Tue, Jun 8, 2021	47.23	48.30	47.07	48.19
7309	NYSE	CNA	Mon, Jun 7, 2021	48.09	48.09	47.35	47.47
7308	NYSE	CNA	Fri, Jun 4, 2021	47.92	48.02	47.49	47.94
7307	NYSE	CNA	Thu, Jun 3, 2021	47.44	47.94	47.22	47.77
7306	NYSE	CNA	Wed, Jun 2, 2021	48.21	48.30	47.64	47.68
7305	NYSE	CNA	Tue, Jun 1, 2021	48.02	48.39	47.78	47.99
7304	NYSE	CNA	Fri, May 28, 2021	47.72	47.90	47.26	47.81
7303	NYSE	CNA	Thu, May 27, 2021	47.23	47.57	46.98	47.48
7302	NYSE	CNA	Wed, May 26, 2021	46.99	47.36	46.80	46.97
7301	NYSE	CNA	Tue, May 25, 2021	47.62	47.77	46.80	46.86
7300	NYSE	CNA	Mon, May 24, 2021	47.51	47.94	47.41	47.72
7299	NYSE	CNA	Fri, May 21, 2021	47.37	48.60	47.32	47.43
7298	NYSE	CNA	Thu, May 20, 2021	46.97	47.53	46.86	47.32
7297	NYSE	CNA	Wed, May 19, 2021	46.62	47.04	46.18	46.92
7296	NYSE	CNA	Tue, May 18, 2021	47.29	47.50	47.04	47.09
7295	NYSE	CNA	Mon, May 17, 2021	47.68	47.78	47.21	47.43
7294	NYSE	CNA	Fri, May 14, 2021	47.22	47.87	47.14	47.80
7293	NYSE	CNA	Thu, May 13, 2021	46.10	47.70	46.10	47.07
7292	NYSE	CNA	Wed, May 12, 2021	47.09	47.32	46.22	46.25
7291	NYSE	CNA	Tue, May 11, 2021	47.91	47.95	46.94	47.04
7290	NYSE	CNA	Mon, May 10, 2021	48.64	49.08	48.20	48.21
7289	NYSE	CNA	Fri, May 7, 2021	47.69	48.35	47.68	48.34
7288	NYSE	CNA	Thu, May 6, 2021	47.75	48.29	47.54	48.20
7287	NYSE	CNA	Wed, May 5, 2021	47.57	47.67	46.83	47.51
7286	NYSE	CNA	Tue, May 4, 2021	47.61	47.86	47.20	47.63
7285	NYSE	CNA	Mon, May 3, 2021	47.31	48.26	47.00	47.67
7284	NYSE	CNA	Fri, Apr 30, 2021	47.16	47.53	46.90	46.93
7283	NYSE	CNA	Thu, Apr 29, 2021	47.08	47.46	47.00	47.26
7282	NYSE	CNA	Wed, Apr 28, 2021	47.02	47.03	46.23	46.68
7281	NYSE	CNA	Tue, Apr 27, 2021	47.02	47.09	46.69	47.03
7280	NYSE	CNA	Mon, Apr 26, 2021	47.59	47.85	46.99	47.05
7279	NYSE	CNA	Fri, Apr 23, 2021	46.14	47.36	46.10	47.34
7278	NYSE	CNA	Thu, Apr 22, 2021	46.78	46.80	46.22	46.22
7277	NYSE	CNA	Wed, Apr 21, 2021	46.48	47.25	46.27	46.90
7276	NYSE	CNA	Tue, Apr 20, 2021	46.72	46.82	46.36	46.48
7275	NYSE	CNA	Mon, Apr 19, 2021	46.98	47.04	46.65	46.70
7274	NYSE	CNA	Fri, Apr 16, 2021	46.85	47.00	46.49	46.76
7273	NYSE	CNA	Thu, Apr 15, 2021	46.76	46.76	46.29	46.47
7272	NYSE	CNA	Wed, Apr 14, 2021	46.09	46.93	46.09	46.58
7271	NYSE	CNA	Tue, Apr 13, 2021	46.50	46.56	45.86	46.20
7270	NYSE	CNA	Mon, Apr 12, 2021	46.03	46.56	45.81	46.49
7269	NYSE	CNA	Fri, Apr 9, 2021	46.01	46.15	45.40	46.08
7268	NYSE	CNA	Thu, Apr 8, 2021	45.90	46.24	45.44	45.80
7267	NYSE	CNA	Wed, Apr 7, 2021	46.17	46.26	45.75	46.22
7266	NYSE	CNA	Tue, Apr 6, 2021	46.16	46.74	45.89	46.20
7265	NYSE	CNA	Mon, Apr 5, 2021	46.29	46.57	45.87	46.17
7264	NYSE	CNA	Thu, Apr 1, 2021	44.64	45.83	44.41	45.81
7263	NYSE	CNA	Wed, Mar 31, 2021	45.85	45.87	44.59	44.63
7262	NYSE	CNA	Tue, Mar 30, 2021	45.83	46.21	45.55	45.94
7261	NYSE	CNA	Mon, Mar 29, 2021	45.24	45.70	45.19	45.53
7260	NYSE	CNA	Fri, Mar 26, 2021	45.54	45.83	45.13	45.52
7259	NYSE	CNA	Thu, Mar 25, 2021	44.25	45.27	43.75	45.23
7258	NYSE	CNA	Wed, Mar 24, 2021	44.90	45.35	44.27	44.34
7257	NYSE	CNA	Tue, Mar 23, 2021	44.64	45.06	44.20	44.68
7256	NYSE	CNA	Mon, Mar 22, 2021	45.62	45.71	44.76	44.94
7255	NYSE	CNA	Fri, Mar 19, 2021	46.77	46.77	45.92	45.96
7254	NYSE	CNA	Thu, Mar 18, 2021	46.82	47.69	46.52	46.90
7253	NYSE	CNA	Wed, Mar 17, 2021	45.74	46.53	45.61	46.40
7252	NYSE	CNA	Tue, Mar 16, 2021	45.98	46.01	45.29	45.84
7251	NYSE	CNA	Mon, Mar 15, 2021	46.19	46.37	45.60	46.27
7250	NYSE	CNA	Fri, Mar 12, 2021	46.15	46.72	45.91	46.28
7249	NYSE	CNA	Thu, Mar 11, 2021	45.71	45.97	45.21	45.72
7248	NYSE	CNA	Wed, Mar 10, 2021	45.41	46.16	45.15	45.95
7247	NYSE	CNA	Tue, Mar 9, 2021	45.34	45.90	44.62	45.09
7246	NYSE	CNA	Mon, Mar 8, 2021	44.70	45.95	44.35	45.57
7245	NYSE	CNA	Fri, Mar 5, 2021	43.97	44.62	43.60	44.38
7244	NYSE	CNA	Thu, Mar 4, 2021	43.64	43.78	42.59	43.30
7243	NYSE	CNA	Wed, Mar 3, 2021	43.15	44.38	42.97	43.66
7242	NYSE	CNA	Tue, Mar 2, 2021	43.06	43.42	42.83	43.09
7241	NYSE	CNA	Mon, Mar 1, 2021	43.25	43.81	43.01	43.16
7240	NYSE	CNA	Fri, Feb 26, 2021	43.03	43.47	42.41	42.54
7239	NYSE	CNA	Thu, Feb 25, 2021	44.97	44.97	43.20	43.22
7238	NYSE	CNA	Wed, Feb 24, 2021	44.31	44.73	44.07	44.61
7237	NYSE	CNA	Tue, Feb 23, 2021	44.29	44.46	43.74	44.20
7236	NYSE	CNA	Mon, Feb 22, 2021	43.43	44.21	43.23	44.17
7235	NYSE	CNA	Fri, Feb 19, 2021	43.62	44.08	43.03	43.67
7234	NYSE	CNA	Thu, Feb 18, 2021	44.44	44.73	43.94	42.81
7233	NYSE	CNA	Wed, Feb 17, 2021	43.86	44.73	43.84	44.66
7232	NYSE	CNA	Tue, Feb 16, 2021	43.67	44.28	43.61	43.80
7231	NYSE	CNA	Fri, Feb 12, 2021	43.85	44.09	42.79	43.22
7230	NYSE	CNA	Thu, Feb 11, 2021	42.55	43.83	42.55	43.82
7229	NYSE	CNA	Wed, Feb 10, 2021	43.21	43.27	42.40	42.55
7228	NYSE	CNA	Tue, Feb 9, 2021	42.76	43.18	41.93	43.13
7227	NYSE	CNA	Mon, Feb 8, 2021	43.00	43.00	41.05	42.69
7226	NYSE	CNA	Fri, Feb 5, 2021	40.50	41.06	40.50	40.76
7225	NYSE	CNA	Thu, Feb 4, 2021	39.64	40.93	39.57	40.49
7224	NYSE	CNA	Wed, Feb 3, 2021	39.24	39.53	38.94	39.41
7223	NYSE	CNA	Tue, Feb 2, 2021	39.26	39.65	38.66	39.42
7222	NYSE	CNA	Mon, Feb 1, 2021	38.73	38.93	38.30	38.87
7221	NYSE	CNA	Fri, Jan 29, 2021	39.08	39.10	38.31	38.42
7220	NYSE	CNA	Thu, Jan 28, 2021	39.00	39.76	38.74	39.34
7219	NYSE	CNA	Wed, Jan 27, 2021	38.85	39.06	38.19	38.45
7218	NYSE	CNA	Tue, Jan 26, 2021	40.09	40.17	39.12	39.19
7217	NYSE	CNA	Mon, Jan 25, 2021	39.72	39.98	39.31	39.94
7216	NYSE	CNA	Fri, Jan 22, 2021	40.21	40.41	39.80	39.97
7215	NYSE	CNA	Thu, Jan 21, 2021	41.41	41.53	40.49	40.50
7214	NYSE	CNA	Wed, Jan 20, 2021	40.96	41.34	40.83	41.28
7213	NYSE	CNA	Tue, Jan 19, 2021	40.45	41.10	40.19	40.90
7212	NYSE	CNA	Fri, Jan 15, 2021	39.50	40.63	39.50	40.38
7211	NYSE	CNA	Thu, Jan 14, 2021	40.07	40.17	39.29	40.13
7210	NYSE	CNA	Wed, Jan 13, 2021	40.05	40.15	39.44	39.80
7209	NYSE	CNA	Tue, Jan 12, 2021	39.66	40.00	39.38	39.85
7208	NYSE	CNA	Mon, Jan 11, 2021	39.46	39.66	39.22	39.42
7207	NYSE	CNA	Fri, Jan 8, 2021	40.25	40.25	39.05	39.72
7206	NYSE	CNA	Thu, Jan 7, 2021	39.45	40.29	39.34	40.27
7205	NYSE	CNA	Wed, Jan 6, 2021	39.00	40.45	39.00	40.36
7204	NYSE	CNA	Tue, Jan 5, 2021	38.06	38.54	37.57	38.25
7203	NYSE	CNA	Mon, Jan 4, 2021	39.00	39.04	37.80	38.02
7202	NYSE	CNA	Thu, Dec 31, 2020	38.42	38.99	38.24	38.96
7201	NYSE	CNA	Wed, Dec 30, 2020	38.28	38.92	38.21	38.44
7200	NYSE	CNA	Tue, Dec 29, 2020	38.66	38.98	38.09	38.23
7199	NYSE	CNA	Mon, Dec 28, 2020	38.80	39.12	38.35	38.58
7198	NYSE	CNA	Thu, Dec 24, 2020	38.60	38.68	37.98	38.64
7197	NYSE	CNA	Wed, Dec 23, 2020	38.21	39.10	38.21	38.48
7196	NYSE	CNA	Tue, Dec 22, 2020	38.44	38.64	37.90	37.95
7195	NYSE	CNA	Mon, Dec 21, 2020	38.47	38.47	37.50	38.44
7194	NYSE	CNA	Fri, Dec 18, 2020	38.26	38.76	38.07	38.44
7193	NYSE	CNA	Thu, Dec 17, 2020	38.76	38.76	38.08	38.38
7192	NYSE	CNA	Wed, Dec 16, 2020	38.61	38.88	38.27	38.75
7191	NYSE	CNA	Tue, Dec 15, 2020	37.59	38.47	37.44	38.37
7190	NYSE	CNA	Mon, Dec 14, 2020	37.97	37.98	37.31	37.39
7189	NYSE	CNA	Fri, Dec 11, 2020	36.78	37.66	36.78	37.58
7188	NYSE	CNA	Thu, Dec 10, 2020	36.72	37.29	36.51	37.20
7187	NYSE	CNA	Wed, Dec 9, 2020	36.37	36.94	36.06	36.84
7186	NYSE	CNA	Tue, Dec 8, 2020	35.72	36.22	35.72	36.15
7185	NYSE	CNA	Mon, Dec 7, 2020	36.30	36.60	35.96	36.08
7184	NYSE	CNA	Fri, Dec 4, 2020	36.47	36.64	36.26	36.49
7183	NYSE	CNA	Thu, Dec 3, 2020	35.70	36.39	35.42	36.21
7182	NYSE	CNA	Wed, Dec 2, 2020	35.21	35.76	35.21	35.64
7181	NYSE	CNA	Tue, Dec 1, 2020	35.13	35.43	34.85	35.33
7180	NYSE	CNA	Mon, Nov 30, 2020	35.00	35.07	34.27	34.51
7179	NYSE	CNA	Fri, Nov 27, 2020	35.52	35.75	34.98	35.10
7178	NYSE	CNA	Wed, Nov 25, 2020	35.76	35.76	34.97	35.56
7177	NYSE	CNA	Tue, Nov 24, 2020	35.33	35.99	34.94	35.97
7176	NYSE	CNA	Mon, Nov 23, 2020	35.46	35.65	34.81	35.04
7175	NYSE	CNA	Fri, Nov 20, 2020	34.87	35.41	34.56	35.08
7174	NYSE	CNA	Thu, Nov 19, 2020	35.22	35.29	34.55	35.10
7173	NYSE	CNA	Wed, Nov 18, 2020	35.98	35.99	35.45	35.55
7172	NYSE	CNA	Tue, Nov 17, 2020	35.22	35.88	34.89	35.58
7171	NYSE	CNA	Mon, Nov 16, 2020	35.71	35.92	35.34	35.76
7170	NYSE	CNA	Fri, Nov 13, 2020	34.30	34.93	34.11	34.85
7169	NYSE	CNA	Thu, Nov 12, 2020	34.45	34.63	33.95	33.90
7168	NYSE	CNA	Wed, Nov 11, 2020	35.25	35.40	34.44	34.71
7167	NYSE	CNA	Tue, Nov 10, 2020	35.06	35.30	34.72	35.19
7166	NYSE	CNA	Mon, Nov 9, 2020	34.43	35.44	34.25	34.82
7165	NYSE	CNA	Fri, Nov 6, 2020	32.46	32.76	32.27	32.57
7164	NYSE	CNA	Thu, Nov 5, 2020	32.14	32.74	31.79	32.48
7163	NYSE	CNA	Wed, Nov 4, 2020	31.93	32.72	31.31	32.11
7162	NYSE	CNA	Tue, Nov 3, 2020	32.00	33.22	31.99	32.43
7161	NYSE	CNA	Mon, Nov 2, 2020	30.78	31.95	30.56	31.66
7160	NYSE	CNA	Fri, Oct 30, 2020	29.15	29.87	29.15	29.79
7159	NYSE	CNA	Thu, Oct 29, 2020	28.82	29.40	28.37	29.25
7158	NYSE	CNA	Wed, Oct 28, 2020	28.47	29.01	28.43	28.80
7157	NYSE	CNA	Tue, Oct 27, 2020	29.68	29.68	29.00	29.00
7156	NYSE	CNA	Mon, Oct 26, 2020	30.43	30.43	29.59	29.78
7155	NYSE	CNA	Fri, Oct 23, 2020	30.58	30.84	30.35	30.73
7154	NYSE	CNA	Thu, Oct 22, 2020	30.54	30.83	30.33	30.43
7153	NYSE	CNA	Wed, Oct 21, 2020	29.86	30.66	29.73	30.56
7152	NYSE	CNA	Tue, Oct 20, 2020	29.62	29.87	29.43	29.69
7151	NYSE	CNA	Mon, Oct 19, 2020	30.05	30.14	29.28	29.29
7150	NYSE	CNA	Fri, Oct 16, 2020	29.80	30.20	29.75	30.01
7149	NYSE	CNA	Thu, Oct 15, 2020	29.65	30.10	29.54	29.83
7148	NYSE	CNA	Wed, Oct 14, 2020	30.30	30.60	30.00	30.00
7147	NYSE	CNA	Tue, Oct 13, 2020	31.05	31.31	30.23	30.28
7146	NYSE	CNA	Mon, Oct 12, 2020	30.83	31.57	30.58	31.27
7145	NYSE	CNA	Fri, Oct 9, 2020	31.41	31.66	30.94	30.98
7144	NYSE	CNA	Thu, Oct 8, 2020	31.05	31.44	30.87	31.26
7143	NYSE	CNA	Wed, Oct 7, 2020	30.65	30.91	30.40	30.72
7142	NYSE	CNA	Tue, Oct 6, 2020	31.19	31.28	30.38	30.48
7141	NYSE	CNA	Mon, Oct 5, 2020	30.75	31.06	30.57	30.84
7140	NYSE	CNA	Fri, Oct 2, 2020	29.67	30.50	29.67	30.38
7139	NYSE	CNA	Thu, Oct 1, 2020	30.23	30.27	29.68	30.06
7138	NYSE	CNA	Wed, Sep 30, 2020	29.90	30.34	29.77	29.99
7137	NYSE	CNA	Tue, Sep 29, 2020	30.29	30.30	29.39	29.83
7136	NYSE	CNA	Mon, Sep 28, 2020	29.98	30.90	29.98	30.47
7135	NYSE	CNA	Fri, Sep 25, 2020	29.64	30.06	29.53	29.71
7134	NYSE	CNA	Thu, Sep 24, 2020	29.76	30.45	29.41	29.96
7133	NYSE	CNA	Wed, Sep 23, 2020	30.34	30.72	29.67	29.68
7132	NYSE	CNA	Tue, Sep 22, 2020	30.50	31.13	30.14	30.30
7131	NYSE	CNA	Mon, Sep 21, 2020	30.89	31.12	29.96	30.49
7130	NYSE	CNA	Fri, Sep 18, 2020	32.29	32.51	31.54	31.54
7129	NYSE	CNA	Thu, Sep 17, 2020	31.31	32.40	31.22	32.32
7128	NYSE	CNA	Wed, Sep 16, 2020	31.01	32.21	30.91	31.78
7127	NYSE	CNA	Tue, Sep 15, 2020	31.52	31.52	30.89	31.00
7126	NYSE	CNA	Mon, Sep 14, 2020	31.27	31.58	31.18	31.39
7125	NYSE	CNA	Fri, Sep 11, 2020	31.01	31.43	30.81	31.15
7124	NYSE	CNA	Thu, Sep 10, 2020	31.69	31.92	30.98	30.98
7123	NYSE	CNA	Wed, Sep 9, 2020	31.47	32.16	31.31	31.64
7122	NYSE	CNA	Tue, Sep 8, 2020	31.88	31.88	30.84	31.19
7121	NYSE	CNA	Fri, Sep 4, 2020	32.69	32.80	31.76	32.02
7120	NYSE	CNA	Thu, Sep 3, 2020	32.50	33.56	31.94	32.13
7119	NYSE	CNA	Wed, Sep 2, 2020	32.14	32.62	31.83	32.30
7118	NYSE	CNA	Tue, Sep 1, 2020	31.86	32.38	31.68	32.12
7117	NYSE	CNA	Mon, Aug 31, 2020	33.00	33.00	32.16	32.17
7116	NYSE	CNA	Fri, Aug 28, 2020	33.28	33.30	32.50	32.93
7115	NYSE	CNA	Thu, Aug 27, 2020	32.61	33.54	32.61	33.10
7114	NYSE	CNA	Wed, Aug 26, 2020	32.78	32.78	32.16	32.43
7113	NYSE	CNA	Tue, Aug 25, 2020	33.07	33.20	32.65	32.76
7112	NYSE	CNA	Mon, Aug 24, 2020	31.75	32.61	31.75	32.61
7111	NYSE	CNA	Fri, Aug 21, 2020	31.91	32.17	31.64	31.80
7110	NYSE	CNA	Thu, Aug 20, 2020	32.15	32.36	32.01	32.03
7109	NYSE	CNA	Wed, Aug 19, 2020	32.71	32.95	32.40	32.51
7108	NYSE	CNA	Tue, Aug 18, 2020	32.97	33.29	32.68	32.75
7107	NYSE	CNA	Mon, Aug 17, 2020	33.75	33.84	32.94	33.05
7106	NYSE	CNA	Fri, Aug 14, 2020	33.56	34.06	33.51	33.76
7105	NYSE	CNA	Thu, Aug 13, 2020	34.01	34.25	33.66	33.77
7104	NYSE	CNA	Wed, Aug 12, 2020	35.29	35.29	34.11	34.34
7103	NYSE	CNA	Tue, Aug 11, 2020	35.16	36.05	34.39	34.65
7102	NYSE	CNA	Mon, Aug 10, 2020	34.50	35.02	34.35	34.57
7101	NYSE	CNA	Fri, Aug 7, 2020	32.76	34.20	32.65	34.16
7100	NYSE	CNA	Thu, Aug 6, 2020	32.55	33.19	32.55	32.95
7099	NYSE	CNA	Wed, Aug 5, 2020	32.49	33.00	32.47	32.71
7098	NYSE	CNA	Tue, Aug 4, 2020	33.00	33.22	32.28	32.29
7097	NYSE	CNA	Mon, Aug 3, 2020	33.30	33.77	31.78	32.96
7096	NYSE	CNA	Fri, Jul 31, 2020	33.45	33.53	32.90	33.30
7095	NYSE	CNA	Thu, Jul 30, 2020	33.58	33.79	33.30	33.66
7094	NYSE	CNA	Wed, Jul 29, 2020	33.58	34.46	33.58	34.17
7093	NYSE	CNA	Tue, Jul 28, 2020	33.67	33.71	33.40	33.46
7092	NYSE	CNA	Mon, Jul 27, 2020	33.76	33.86	33.32	33.66
7091	NYSE	CNA	Fri, Jul 24, 2020	34.26	34.43	33.80	33.94
7090	NYSE	CNA	Thu, Jul 23, 2020	33.89	34.40	33.75	34.14
7089	NYSE	CNA	Wed, Jul 22, 2020	33.58	34.03	33.33	33.97
7088	NYSE	CNA	Tue, Jul 21, 2020	33.25	34.13	33.25	33.77
7087	NYSE	CNA	Mon, Jul 20, 2020	33.57	33.57	32.90	33.00
7086	NYSE	CNA	Fri, Jul 17, 2020	33.15	33.79	32.92	33.65
7085	NYSE	CNA	Thu, Jul 16, 2020	32.27	33.20	31.91	33.10
7084	NYSE	CNA	Wed, Jul 15, 2020	32.71	32.76	32.11	32.45
7083	NYSE	CNA	Tue, Jul 14, 2020	31.19	32.16	30.93	32.03
7082	NYSE	CNA	Mon, Jul 13, 2020	31.51	31.76	30.74	31.32
7081	NYSE	CNA	Fri, Jul 10, 2020	29.71	31.29	29.71	31.26
7080	NYSE	CNA	Thu, Jul 9, 2020	30.52	30.52	29.47	29.71
7079	NYSE	CNA	Wed, Jul 8, 2020	30.49	31.01	30.22	30.65
7078	NYSE	CNA	Tue, Jul 7, 2020	31.24	31.34	30.46	30.53
7077	NYSE	CNA	Mon, Jul 6, 2020	31.95	32.00	31.17	31.53
7076	NYSE	CNA	Thu, Jul 2, 2020	32.36	32.47	31.23	31.27
7075	NYSE	CNA	Wed, Jul 1, 2020	32.10	32.26	31.41	31.60
7074	NYSE	CNA	Tue, Jun 30, 2020	31.83	32.31	31.54	32.15
7073	NYSE	CNA	Mon, Jun 29, 2020	31.67	32.01	31.30	31.88
7072	NYSE	CNA	Fri, Jun 26, 2020	31.89	32.04	31.13	31.44
7071	NYSE	CNA	Thu, Jun 25, 2020	31.54	32.39	31.25	32.32
7070	NYSE	CNA	Wed, Jun 24, 2020	32.24	32.24	31.19	31.73
7069	NYSE	CNA	Tue, Jun 23, 2020	33.01	33.32	32.47	32.67
7068	NYSE	CNA	Mon, Jun 22, 2020	32.56	32.68	31.93	32.57
7067	NYSE	CNA	Fri, Jun 19, 2020	33.49	33.59	32.20	32.55
7066	NYSE	CNA	Thu, Jun 18, 2020	32.25	33.20	32.02	32.84
7065	NYSE	CNA	Wed, Jun 17, 2020	32.37	33.16	32.01	32.33
7064	NYSE	CNA	Tue, Jun 16, 2020	33.50	33.62	32.16	32.40
7063	NYSE	CNA	Mon, Jun 15, 2020	30.83	32.49	30.81	32.38
7062	NYSE	CNA	Fri, Jun 12, 2020	32.50	33.54	31.50	32.03
7061	NYSE	CNA	Thu, Jun 11, 2020	32.00	32.73	31.06	31.10
7060	NYSE	CNA	Wed, Jun 10, 2020	33.64	34.21	32.61	33.46
7059	NYSE	CNA	Tue, Jun 9, 2020	34.57	34.87	33.72	33.90
7058	NYSE	CNA	Mon, Jun 8, 2020	35.05	35.30	34.46	35.30
7057	NYSE	CNA	Fri, Jun 5, 2020	33.63	34.67	33.29	34.14
7056	NYSE	CNA	Thu, Jun 4, 2020	31.41	32.26	31.00	32.23
7055	NYSE	CNA	Wed, Jun 3, 2020	31.28	32.54	31.15	31.63
7054	NYSE	CNA	Tue, Jun 2, 2020	29.88	30.97	29.80	30.56
7053	NYSE	CNA	Mon, Jun 1, 2020	30.30	30.30	29.57	29.76
7052	NYSE	CNA	Fri, May 29, 2020	30.73	30.99	30.06	30.23
7051	NYSE	CNA	Thu, May 28, 2020	31.65	31.85	31.10	31.14
7050	NYSE	CNA	Wed, May 27, 2020	32.23	32.42	31.10	31.46
7049	NYSE	CNA	Tue, May 26, 2020	30.71	31.30	30.59	31.05
7048	NYSE	CNA	Fri, May 22, 2020	29.48	29.77	29.14	29.65
7047	NYSE	CNA	Thu, May 21, 2020	28.07	29.47	27.93	29.26
7046	NYSE	CNA	Wed, May 20, 2020	27.65	28.29	27.50	28.11
7045	NYSE	CNA	Tue, May 19, 2020	27.66	27.78	27.07	27.25
7044	NYSE	CNA	Mon, May 18, 2020	27.12	27.85	26.79	27.67
7043	NYSE	CNA	Fri, May 15, 2020	25.57	26.09	25.18	26.00
7042	NYSE	CNA	Thu, May 14, 2020	26.25	26.69	25.28	25.82
7041	NYSE	CNA	Wed, May 13, 2020	27.50	27.74	26.70	26.77
7040	NYSE	CNA	Tue, May 12, 2020	28.99	29.06	27.85	27.86
7039	NYSE	CNA	Mon, May 11, 2020	29.14	29.40	28.19	28.99
7038	NYSE	CNA	Fri, May 8, 2020	29.09	29.61	28.72	29.46
7037	NYSE	CNA	Thu, May 7, 2020	27.18	29.23	27.18	28.55
7036	NYSE	CNA	Wed, May 6, 2020	29.25	29.25	27.83	27.94
7035	NYSE	CNA	Tue, May 5, 2020	30.73	31.08	28.94	29.06
7034	NYSE	CNA	Mon, May 4, 2020	28.93	30.90	27.18	30.58
7033	NYSE	CNA	Fri, May 1, 2020	30.81	30.86	29.08	29.08
7032	NYSE	CNA	Thu, Apr 30, 2020	32.26	32.32	31.16	31.58
7031	NYSE	CNA	Wed, Apr 29, 2020	32.98	33.46	32.43	32.74
7030	NYSE	CNA	Tue, Apr 28, 2020	31.75	32.79	31.75	32.25
7029	NYSE	CNA	Mon, Apr 27, 2020	29.93	31.07	29.93	30.95
7028	NYSE	CNA	Fri, Apr 24, 2020	30.13	30.55	29.41	29.81
7027	NYSE	CNA	Thu, Apr 23, 2020	30.74	31.01	29.89	29.92
7026	NYSE	CNA	Wed, Apr 22, 2020	31.80	31.80	30.54	30.58
7025	NYSE	CNA	Tue, Apr 21, 2020	31.09	31.76	30.78	31.00
7024	NYSE	CNA	Mon, Apr 20, 2020	32.44	32.48	31.50	31.72
7023	NYSE	CNA	Fri, Apr 17, 2020	32.05	32.83	31.90	32.73
7022	NYSE	CNA	Thu, Apr 16, 2020	31.53	31.72	30.19	31.08
7021	NYSE	CNA	Wed, Apr 15, 2020	32.65	32.65	31.25	31.35
7020	NYSE	CNA	Tue, Apr 14, 2020	33.10	33.64	32.62	33.43
7019	NYSE	CNA	Mon, Apr 13, 2020	33.79	33.79	32.22	32.47
7018	NYSE	CNA	Thu, Apr 9, 2020	32.50	34.22	32.47	33.74
7017	NYSE	CNA	Wed, Apr 8, 2020	31.01	32.82	30.30	32.38
7016	NYSE	CNA	Tue, Apr 7, 2020	31.32	32.14	30.75	30.85
7015	NYSE	CNA	Mon, Apr 6, 2020	28.79	30.22	28.50	29.88
7014	NYSE	CNA	Fri, Apr 3, 2020	27.47	28.21	27.32	27.64
7013	NYSE	CNA	Thu, Apr 2, 2020	28.12	29.97	27.43	27.82
7012	NYSE	CNA	Wed, Apr 1, 2020	29.73	30.08	27.96	28.29
7011	NYSE	CNA	Tue, Mar 31, 2020	32.72	32.72	30.88	31.04
7010	NYSE	CNA	Mon, Mar 30, 2020	32.03	33.24	31.15	32.98
7009	NYSE	CNA	Fri, Mar 27, 2020	31.60	32.83	29.84	31.99
7008	NYSE	CNA	Thu, Mar 26, 2020	31.12	32.77	30.62	32.62
7007	NYSE	CNA	Wed, Mar 25, 2020	30.62	32.17	30.15	30.63
7006	NYSE	CNA	Tue, Mar 24, 2020	28.22	30.63	27.59	30.25
7005	NYSE	CNA	Mon, Mar 23, 2020	28.49	29.29	26.52	27.19
7004	NYSE	CNA	Fri, Mar 20, 2020	31.37	31.68	28.71	29.01
7003	NYSE	CNA	Thu, Mar 19, 2020	31.44	32.28	30.40	31.00
7002	NYSE	CNA	Wed, Mar 18, 2020	30.00	32.09	27.83	31.98
7001	NYSE	CNA	Tue, Mar 17, 2020	30.83	31.99	28.08	31.95
7000	NYSE	CNA	Mon, Mar 16, 2020	32.66	33.62	30.13	30.27
6999	NYSE	CNA	Fri, Mar 13, 2020	35.63	35.95	33.24	35.46
6998	NYSE	CNA	Thu, Mar 12, 2020	37.24	37.80	33.45	33.46
6997	NYSE	CNA	Wed, Mar 11, 2020	40.04	40.04	38.37	38.77
6996	NYSE	CNA	Tue, Mar 10, 2020	40.84	41.39	39.14	41.10
6995	NYSE	CNA	Mon, Mar 9, 2020	39.65	40.49	39.00	39.77
6994	NYSE	CNA	Fri, Mar 6, 2020	41.41	43.01	41.41	42.99
6993	NYSE	CNA	Thu, Mar 5, 2020	42.67	43.15	42.24	42.62
6992	NYSE	CNA	Wed, Mar 4, 2020	43.42	44.16	42.89	43.99
6991	NYSE	CNA	Tue, Mar 3, 2020	44.50	44.77	42.45	42.75
6990	NYSE	CNA	Mon, Mar 2, 2020	41.59	44.59	41.51	44.58
6989	NYSE	CNA	Fri, Feb 28, 2020	41.90	41.93	40.67	41.58
6988	NYSE	CNA	Thu, Feb 27, 2020	43.53	43.82	42.54	42.77
6987	NYSE	CNA	Wed, Feb 26, 2020	45.84	46.23	44.17	44.34
6986	NYSE	CNA	Tue, Feb 25, 2020	46.55	46.76	45.36	45.70
6985	NYSE	CNA	Mon, Feb 24, 2020	46.27	47.05	45.95	46.64
6984	NYSE	CNA	Fri, Feb 21, 2020	47.91	47.97	46.88	47.29
6983	NYSE	CNA	Thu, Feb 20, 2020	49.65	50.45	49.56	47.98
6982	NYSE	CNA	Wed, Feb 19, 2020	49.94	50.03	49.65	49.83
6981	NYSE	CNA	Tue, Feb 18, 2020	50.30	50.38	49.68	49.81
6980	NYSE	CNA	Fri, Feb 14, 2020	50.24	50.44	49.71	50.36
6979	NYSE	CNA	Thu, Feb 13, 2020	49.84	50.35	49.72	50.20
6978	NYSE	CNA	Wed, Feb 12, 2020	50.88	50.88	49.63	50.00
6977	NYSE	CNA	Tue, Feb 11, 2020	51.18	51.30	50.04	50.72
6976	NYSE	CNA	Mon, Feb 10, 2020	49.45	51.30	49.18	50.81
6975	NYSE	CNA	Fri, Feb 7, 2020	46.87	47.34	46.82	46.85
6974	NYSE	CNA	Thu, Feb 6, 2020	47.34	47.60	46.93	47.02
6973	NYSE	CNA	Wed, Feb 5, 2020	46.47	47.37	46.29	47.14
6972	NYSE	CNA	Tue, Feb 4, 2020	45.93	46.41	45.84	46.07
6971	NYSE	CNA	Mon, Feb 3, 2020	44.82	46.02	44.82	45.46
6970	NYSE	CNA	Fri, Jan 31, 2020	45.56	45.66	44.62	44.63
6969	NYSE	CNA	Thu, Jan 30, 2020	44.66	45.67	44.66	45.60
6968	NYSE	CNA	Wed, Jan 29, 2020	45.00	45.36	44.80	44.89
6967	NYSE	CNA	Tue, Jan 28, 2020	44.82	45.44	44.82	44.97
6966	NYSE	CNA	Mon, Jan 27, 2020	44.17	44.69	44.17	44.50
6965	NYSE	CNA	Fri, Jan 24, 2020	44.79	45.08	44.56	44.75
6964	NYSE	CNA	Thu, Jan 23, 2020	45.58	46.09	44.05	44.75
6963	NYSE	CNA	Wed, Jan 22, 2020	46.01	46.25	45.65	46.12
6962	NYSE	CNA	Tue, Jan 21, 2020	45.91	46.00	45.64	45.76
6961	NYSE	CNA	Fri, Jan 17, 2020	45.74	45.97	45.44	45.97
6960	NYSE	CNA	Thu, Jan 16, 2020	44.94	45.60	44.75	45.59
6959	NYSE	CNA	Wed, Jan 15, 2020	44.48	44.98	44.48	44.67
6958	NYSE	CNA	Tue, Jan 14, 2020	44.47	44.87	44.33	44.62
6957	NYSE	CNA	Mon, Jan 13, 2020	44.53	44.65	44.25	44.55
6956	NYSE	CNA	Fri, Jan 10, 2020	45.19	45.20	44.47	44.52
6955	NYSE	CNA	Thu, Jan 9, 2020	44.68	45.14	44.68	45.14
6954	NYSE	CNA	Wed, Jan 8, 2020	44.50	44.90	44.34	44.60
6953	NYSE	CNA	Tue, Jan 7, 2020	44.71	44.95	44.27	44.41
6952	NYSE	CNA	Mon, Jan 6, 2020	44.99	45.04	44.61	44.82
6951	NYSE	CNA	Fri, Jan 3, 2020	44.64	45.29	44.61	45.28
6950	NYSE	CNA	Thu, Jan 2, 2020	45.11	45.17	44.56	44.95
6949	NYSE	CNA	Tue, Dec 31, 2019	44.39	44.84	44.38	44.81
6948	NYSE	CNA	Mon, Dec 30, 2019	44.55	44.60	44.30	44.47
6947	NYSE	CNA	Fri, Dec 27, 2019	44.36	44.52	44.21	44.46
6946	NYSE	CNA	Thu, Dec 26, 2019	44.08	44.44	43.90	44.30
6945	NYSE	CNA	Tue, Dec 24, 2019	44.09	44.32	43.93	44.16
6944	NYSE	CNA	Mon, Dec 23, 2019	44.99	44.99	43.93	44.06
6943	NYSE	CNA	Fri, Dec 20, 2019	44.77	45.11	44.28	44.65
6942	NYSE	CNA	Thu, Dec 19, 2019	44.64	44.64	44.16	44.46
6941	NYSE	CNA	Wed, Dec 18, 2019	45.30	45.35	44.59	44.71
6940	NYSE	CNA	Tue, Dec 17, 2019	45.09	45.55	45.09	45.28
6939	NYSE	CNA	Mon, Dec 16, 2019	44.69	45.16	44.33	45.06
6938	NYSE	CNA	Fri, Dec 13, 2019	44.42	44.64	44.16	44.40
6937	NYSE	CNA	Thu, Dec 12, 2019	43.86	44.50	43.85	44.35
6936	NYSE	CNA	Wed, Dec 11, 2019	43.78	43.95	43.41	43.84
6935	NYSE	CNA	Tue, Dec 10, 2019	44.05	44.14	43.57	43.83
6934	NYSE	CNA	Mon, Dec 9, 2019	44.04	44.24	43.74	44.06
6933	NYSE	CNA	Fri, Dec 6, 2019	43.55	43.88	43.51	43.81
6932	NYSE	CNA	Thu, Dec 5, 2019	43.42	43.46	43.12	43.43
6931	NYSE	CNA	Wed, Dec 4, 2019	43.01	43.66	42.97	43.36
6930	NYSE	CNA	Tue, Dec 3, 2019	43.66	43.73	42.96	43.05
6929	NYSE	CNA	Mon, Dec 2, 2019	44.83	44.83	44.00	44.08
6928	NYSE	CNA	Fri, Nov 29, 2019	44.29	44.72	44.28	44.72
6927	NYSE	CNA	Wed, Nov 27, 2019	44.46	44.46	44.05	44.29
6926	NYSE	CNA	Tue, Nov 26, 2019	44.23	44.38	44.12	44.30
6925	NYSE	CNA	Mon, Nov 25, 2019	44.18	44.39	43.90	44.14
6924	NYSE	CNA	Fri, Nov 22, 2019	43.75	44.24	43.75	44.09
6923	NYSE	CNA	Thu, Nov 21, 2019	44.40	44.52	43.79	43.96
6922	NYSE	CNA	Wed, Nov 20, 2019	44.21	44.80	43.99	44.44
6921	NYSE	CNA	Tue, Nov 19, 2019	44.36	44.63	44.12	44.13
6920	NYSE	CNA	Mon, Nov 18, 2019	44.06	44.42	44.02	44.32
6919	NYSE	CNA	Fri, Nov 15, 2019	44.61	44.74	44.04	44.20
6918	NYSE	CNA	Thu, Nov 14, 2019	44.38	44.64	44.30	44.52
6917	NYSE	CNA	Wed, Nov 13, 2019	44.36	44.57	44.14	44.45
6916	NYSE	CNA	Tue, Nov 12, 2019	44.45	44.68	44.21	44.59
6915	NYSE	CNA	Mon, Nov 11, 2019	44.23	44.53	44.00	44.30
6914	NYSE	CNA	Fri, Nov 8, 2019	44.54	44.81	44.42	44.50
6913	NYSE	CNA	Thu, Nov 7, 2019	44.81	45.12	44.61	44.61
6912	NYSE	CNA	Wed, Nov 6, 2019	45.29	45.45	44.81	44.77
6911	NYSE	CNA	Tue, Nov 5, 2019	44.76	45.41	44.76	45.13
6910	NYSE	CNA	Mon, Nov 4, 2019	45.31	45.32	44.52	44.70
6909	NYSE	CNA	Fri, Nov 1, 2019	45.14	45.29	44.83	44.90
6908	NYSE	CNA	Thu, Oct 31, 2019	44.51	44.93	44.08	44.84
6907	NYSE	CNA	Wed, Oct 30, 2019	44.68	44.87	44.17	44.61
6906	NYSE	CNA	Tue, Oct 29, 2019	44.00	44.72	43.85	44.72
6905	NYSE	CNA	Mon, Oct 28, 2019	43.00	45.00	42.31	44.13
6904	NYSE	CNA	Fri, Oct 25, 2019	45.25	45.49	45.11	45.39
6903	NYSE	CNA	Thu, Oct 24, 2019	45.93	46.09	44.99	45.11
6902	NYSE	CNA	Wed, Oct 23, 2019	46.03	46.27	45.39	45.77
6901	NYSE	CNA	Tue, Oct 22, 2019	47.46	47.46	45.88	45.95
6900	NYSE	CNA	Mon, Oct 21, 2019	47.25	47.65	46.88	47.62
6899	NYSE	CNA	Fri, Oct 18, 2019	46.86	47.07	46.78	46.96
6898	NYSE	CNA	Thu, Oct 17, 2019	47.01	47.27	46.63	46.90
6897	NYSE	CNA	Wed, Oct 16, 2019	47.01	47.01	46.61	46.88
6896	NYSE	CNA	Tue, Oct 15, 2019	47.25	47.47	47.16	47.18
6895	NYSE	CNA	Mon, Oct 14, 2019	47.19	47.42	47.17	47.21
6894	NYSE	CNA	Fri, Oct 11, 2019	47.75	47.89	47.30	47.41
6893	NYSE	CNA	Thu, Oct 10, 2019	47.18	47.67	46.99	47.16
6892	NYSE	CNA	Wed, Oct 9, 2019	47.35	47.59	46.83	47.23
6891	NYSE	CNA	Tue, Oct 8, 2019	47.80	47.80	47.06	47.08
6890	NYSE	CNA	Mon, Oct 7, 2019	48.16	48.58	48.03	48.20
6889	NYSE	CNA	Fri, Oct 4, 2019	47.27	48.39	47.27	48.30
6888	NYSE	CNA	Thu, Oct 3, 2019	47.35	47.59	46.99	47.29
6887	NYSE	CNA	Wed, Oct 2, 2019	48.02	48.02	47.11	47.28
6886	NYSE	CNA	Tue, Oct 1, 2019	49.29	49.42	48.29	48.33
6885	NYSE	CNA	Mon, Sep 30, 2019	49.04	49.28	48.82	49.25
6884	NYSE	CNA	Fri, Sep 27, 2019	49.14	49.23	48.65	48.92
6883	NYSE	CNA	Thu, Sep 26, 2019	48.97	49.31	48.91	49.02
6882	NYSE	CNA	Wed, Sep 25, 2019	49.76	49.76	48.97	49.11
6881	NYSE	CNA	Tue, Sep 24, 2019	49.83	50.47	49.62	49.74
6880	NYSE	CNA	Mon, Sep 23, 2019	48.90	49.98	48.90	49.89
6879	NYSE	CNA	Fri, Sep 20, 2019	49.50	49.69	49.09	49.19
6878	NYSE	CNA	Thu, Sep 19, 2019	49.50	49.73	49.31	49.45
6877	NYSE	CNA	Wed, Sep 18, 2019	49.52	49.69	49.27	49.57
6876	NYSE	CNA	Tue, Sep 17, 2019	49.54	49.70	49.39	49.63
6875	NYSE	CNA	Mon, Sep 16, 2019	49.12	49.68	48.82	49.53
6874	NYSE	CNA	Fri, Sep 13, 2019	49.08	49.36	48.86	49.23
6873	NYSE	CNA	Thu, Sep 12, 2019	48.64	49.26	48.37	48.95
6872	NYSE	CNA	Wed, Sep 11, 2019	48.21	48.65	47.94	48.55
6871	NYSE	CNA	Tue, Sep 10, 2019	48.08	48.09	47.27	48.09
6870	NYSE	CNA	Mon, Sep 9, 2019	48.17	48.17	47.46	47.92
6869	NYSE	CNA	Fri, Sep 6, 2019	47.72	48.17	47.72	47.95
6868	NYSE	CNA	Thu, Sep 5, 2019	47.87	48.09	47.46	47.84
6867	NYSE	CNA	Wed, Sep 4, 2019	47.34	47.55	47.02	47.46
6866	NYSE	CNA	Tue, Sep 3, 2019	46.91	47.10	46.57	46.84
6865	NYSE	CNA	Fri, Aug 30, 2019	46.93	47.23	46.62	47.13
6864	NYSE	CNA	Thu, Aug 29, 2019	46.80	47.01	46.59	46.69
6863	NYSE	CNA	Wed, Aug 28, 2019	46.33	46.65	46.14	46.39
6862	NYSE	CNA	Tue, Aug 27, 2019	46.70	47.11	46.31	46.35
6861	NYSE	CNA	Mon, Aug 26, 2019	46.22	46.48	46.11	46.45
6860	NYSE	CNA	Fri, Aug 23, 2019	46.83	47.44	45.97	46.00
6859	NYSE	CNA	Thu, Aug 22, 2019	47.22	47.78	46.71	47.22
6858	NYSE	CNA	Wed, Aug 21, 2019	47.09	47.24	46.84	47.00
6857	NYSE	CNA	Tue, Aug 20, 2019	47.59	47.59	46.80	46.83
6856	NYSE	CNA	Mon, Aug 19, 2019	47.76	47.76	47.22	47.63
6855	NYSE	CNA	Fri, Aug 16, 2019	46.36	47.38	46.30	47.16
6854	NYSE	CNA	Thu, Aug 15, 2019	46.47	46.84	46.09	46.09
6853	NYSE	CNA	Wed, Aug 14, 2019	47.56	47.57	46.32	46.37
6852	NYSE	CNA	Tue, Aug 13, 2019	47.36	48.17	47.07	48.08
6851	NYSE	CNA	Mon, Aug 12, 2019	47.91	48.21	47.15	47.42
6850	NYSE	CNA	Fri, Aug 9, 2019	48.15	48.47	47.99	48.20
6849	NYSE	CNA	Thu, Aug 8, 2019	47.53	48.51	47.15	48.47
6848	NYSE	CNA	Wed, Aug 7, 2019	46.86	47.57	46.36	47.24
6847	NYSE	CNA	Tue, Aug 6, 2019	46.55	47.44	46.50	47.33
6846	NYSE	CNA	Mon, Aug 5, 2019	48.57	48.57	45.84	46.31
6845	NYSE	CNA	Fri, Aug 2, 2019	47.04	47.28	46.83	47.08
6844	NYSE	CNA	Thu, Aug 1, 2019	47.68	48.02	46.98	47.15
6843	NYSE	CNA	Wed, Jul 31, 2019	47.89	48.19	47.52	47.89
6842	NYSE	CNA	Tue, Jul 30, 2019	47.73	48.11	47.73	47.92
6841	NYSE	CNA	Mon, Jul 29, 2019	48.57	48.68	47.85	47.95
6840	NYSE	CNA	Fri, Jul 26, 2019	48.16	48.63	47.88	48.57
6839	NYSE	CNA	Thu, Jul 25, 2019	48.34	48.39	47.97	48.05
6838	NYSE	CNA	Wed, Jul 24, 2019	47.92	48.36	47.66	48.34
6837	NYSE	CNA	Tue, Jul 23, 2019	47.62	47.93	47.41	47.78
6836	NYSE	CNA	Mon, Jul 22, 2019	47.60	47.82	47.33	47.64
6835	NYSE	CNA	Fri, Jul 19, 2019	48.03	48.03	47.55	47.60
6834	NYSE	CNA	Thu, Jul 18, 2019	47.55	48.00	47.55	47.92
6833	NYSE	CNA	Wed, Jul 17, 2019	47.94	48.06	47.51	47.59
6832	NYSE	CNA	Tue, Jul 16, 2019	48.20	48.46	48.08	48.12
6831	NYSE	CNA	Mon, Jul 15, 2019	48.50	48.50	48.07	48.37
6830	NYSE	CNA	Fri, Jul 12, 2019	48.16	48.50	48.04	48.49
6829	NYSE	CNA	Thu, Jul 11, 2019	48.26	48.26	47.87	48.13
6828	NYSE	CNA	Wed, Jul 10, 2019	48.29	48.41	48.11	48.30
6827	NYSE	CNA	Tue, Jul 9, 2019	47.90	48.18	47.73	48.18
6826	NYSE	CNA	Mon, Jul 8, 2019	47.88	48.09	47.83	47.98
6825	NYSE	CNA	Fri, Jul 5, 2019	48.31	48.31	47.75	47.96
6824	NYSE	CNA	Wed, Jul 3, 2019	47.63	48.41	47.42	48.41
6823	NYSE	CNA	Tue, Jul 2, 2019	47.17	47.57	46.90	47.40
6822	NYSE	CNA	Mon, Jul 1, 2019	47.46	47.48	46.87	47.13
6821	NYSE	CNA	Fri, Jun 28, 2019	46.59	47.07	46.48	47.07
6820	NYSE	CNA	Thu, Jun 27, 2019	46.31	46.64	46.24	46.34
6819	NYSE	CNA	Wed, Jun 26, 2019	47.30	47.68	46.29	46.29
6818	NYSE	CNA	Tue, Jun 25, 2019	47.13	47.69	47.11	47.36
6817	NYSE	CNA	Mon, Jun 24, 2019	47.04	47.55	47.04	47.18
6816	NYSE	CNA	Fri, Jun 21, 2019	47.59	47.75	47.17	47.18
6815	NYSE	CNA	Thu, Jun 20, 2019	47.48	47.71	47.11	47.69
6814	NYSE	CNA	Wed, Jun 19, 2019	47.39	47.77	47.25	47.28
6813	NYSE	CNA	Tue, Jun 18, 2019	47.19	47.55	47.17	47.29
6812	NYSE	CNA	Mon, Jun 17, 2019	47.62	47.78	47.02	47.04
6811	NYSE	CNA	Fri, Jun 14, 2019	47.21	47.91	46.79	47.67
6810	NYSE	CNA	Thu, Jun 13, 2019	47.21	47.39	47.00	47.28
6809	NYSE	CNA	Wed, Jun 12, 2019	46.73	47.34	46.66	47.02
6808	NYSE	CNA	Tue, Jun 11, 2019	46.43	46.81	46.17	46.76
6807	NYSE	CNA	Mon, Jun 10, 2019	46.18	46.28	45.87	46.17
6806	NYSE	CNA	Fri, Jun 7, 2019	46.11	46.41	45.66	46.14
6805	NYSE	CNA	Thu, Jun 6, 2019	45.98	46.17	45.88	45.98
6804	NYSE	CNA	Wed, Jun 5, 2019	45.72	46.08	45.64	45.93
6803	NYSE	CNA	Tue, Jun 4, 2019	45.84	45.99	45.27	45.68
6802	NYSE	CNA	Mon, Jun 3, 2019	44.82	45.47	44.79	45.47
6801	NYSE	CNA	Fri, May 31, 2019	44.76	45.15	44.63	44.96
6800	NYSE	CNA	Thu, May 30, 2019	45.27	45.60	44.81	44.96
6799	NYSE	CNA	Wed, May 29, 2019	45.04	45.18	44.74	45.06
6798	NYSE	CNA	Tue, May 28, 2019	45.72	45.77	45.28	45.28
6797	NYSE	CNA	Fri, May 24, 2019	45.70	45.91	45.38	45.74
6796	NYSE	CNA	Thu, May 23, 2019	45.88	45.88	45.29	45.61
6795	NYSE	CNA	Wed, May 22, 2019	46.17	46.40	46.04	46.13
6794	NYSE	CNA	Tue, May 21, 2019	46.21	46.53	46.21	46.35
6793	NYSE	CNA	Mon, May 20, 2019	45.87	46.51	45.87	46.02
6792	NYSE	CNA	Fri, May 17, 2019	45.81	46.47	45.81	46.00
6791	NYSE	CNA	Thu, May 16, 2019	45.51	46.11	45.51	46.10
6790	NYSE	CNA	Wed, May 15, 2019	44.74	45.50	44.74	45.34
6789	NYSE	CNA	Tue, May 14, 2019	44.83	45.40	44.81	44.99
6788	NYSE	CNA	Mon, May 13, 2019	45.27	45.49	44.65	44.90
6787	NYSE	CNA	Fri, May 10, 2019	44.97	45.90	44.88	45.89
6786	NYSE	CNA	Thu, May 9, 2019	45.04	45.69	44.87	45.20
6785	NYSE	CNA	Wed, May 8, 2019	45.05	45.60	44.90	45.26
6784	NYSE	CNA	Tue, May 7, 2019	45.49	45.67	44.91	44.99
6783	NYSE	CNA	Mon, May 6, 2019	45.32	45.75	45.01	45.72
6782	NYSE	CNA	Fri, May 3, 2019	45.58	45.91	45.45	45.78
6781	NYSE	CNA	Thu, May 2, 2019	45.50	46.00	45.38	45.61
6780	NYSE	CNA	Wed, May 1, 2019	46.27	46.40	45.60	45.64
6779	NYSE	CNA	Tue, Apr 30, 2019	45.96	46.39	45.40	46.33
6778	NYSE	CNA	Mon, Apr 29, 2019	46.00	46.11	45.03	45.92
6777	NYSE	CNA	Fri, Apr 26, 2019	44.69	45.39	44.64	45.32
6776	NYSE	CNA	Thu, Apr 25, 2019	44.35	44.96	44.02	44.76
6775	NYSE	CNA	Wed, Apr 24, 2019	44.38	44.62	44.24	44.44
6774	NYSE	CNA	Tue, Apr 23, 2019	44.38	44.46	44.03	44.38
6773	NYSE	CNA	Mon, Apr 22, 2019	44.24	44.42	44.00	44.34
6772	NYSE	CNA	Thu, Apr 18, 2019	44.60	44.86	44.46	44.50
6771	NYSE	CNA	Wed, Apr 17, 2019	44.92	44.92	44.36	44.49
6770	NYSE	CNA	Tue, Apr 16, 2019	44.51	44.92	44.51	44.90
6769	NYSE	CNA	Mon, Apr 15, 2019	44.35	44.47	44.22	44.32
6768	NYSE	CNA	Fri, Apr 12, 2019	44.50	44.75	44.29	44.36
6767	NYSE	CNA	Thu, Apr 11, 2019	43.87	44.37	43.83	44.31
6766	NYSE	CNA	Wed, Apr 10, 2019	43.25	43.92	43.24	43.77
6765	NYSE	CNA	Tue, Apr 9, 2019	43.46	43.59	43.19	43.29
6764	NYSE	CNA	Mon, Apr 8, 2019	43.84	43.90	43.57	43.60
6763	NYSE	CNA	Fri, Apr 5, 2019	43.98	44.10	43.76	43.86
6762	NYSE	CNA	Thu, Apr 4, 2019	43.67	44.05	43.63	43.79
6761	NYSE	CNA	Wed, Apr 3, 2019	43.56	43.85	43.40	43.59
6760	NYSE	CNA	Tue, Apr 2, 2019	44.02	44.02	43.10	43.42
6759	NYSE	CNA	Mon, Apr 1, 2019	43.59	44.06	43.53	44.05
6758	NYSE	CNA	Fri, Mar 29, 2019	43.47	43.51	43.05	43.35
6757	NYSE	CNA	Thu, Mar 28, 2019	43.00	43.25	42.66	43.19
6756	NYSE	CNA	Wed, Mar 27, 2019	42.66	43.16	42.51	43.00
6755	NYSE	CNA	Tue, Mar 26, 2019	42.50	42.86	42.29	42.70
6754	NYSE	CNA	Mon, Mar 25, 2019	42.76	43.16	42.28	42.35
6753	NYSE	CNA	Fri, Mar 22, 2019	43.11	43.16	42.68	42.77
6752	NYSE	CNA	Thu, Mar 21, 2019	42.89	43.54	42.75	43.33
6751	NYSE	CNA	Wed, Mar 20, 2019	43.50	43.81	43.02	43.03
6750	NYSE	CNA	Tue, Mar 19, 2019	44.21	44.46	43.59	43.65
6749	NYSE	CNA	Mon, Mar 18, 2019	43.56	44.34	43.56	44.05
6748	NYSE	CNA	Fri, Mar 15, 2019	43.35	44.12	43.35	43.56
6747	NYSE	CNA	Thu, Mar 14, 2019	43.26	43.44	43.15	43.28
6746	NYSE	CNA	Wed, Mar 13, 2019	43.44	43.45	43.15	43.24
6745	NYSE	CNA	Tue, Mar 12, 2019	43.37	43.48	43.22	43.30
6744	NYSE	CNA	Mon, Mar 11, 2019	43.22	43.34	42.80	43.33
6743	NYSE	CNA	Fri, Mar 8, 2019	42.50	43.18	42.50	43.08
6742	NYSE	CNA	Thu, Mar 7, 2019	42.95	43.01	42.57	42.79
6741	NYSE	CNA	Wed, Mar 6, 2019	43.13	43.35	42.98	42.99
6740	NYSE	CNA	Tue, Mar 5, 2019	43.56	43.62	42.95	43.16
6739	NYSE	CNA	Mon, Mar 4, 2019	43.59	43.80	43.13	43.53
6738	NYSE	CNA	Fri, Mar 1, 2019	43.53	43.70	43.21	43.46
6737	NYSE	CNA	Thu, Feb 28, 2019	43.15	43.33	43.04	43.22
6736	NYSE	CNA	Wed, Feb 27, 2019	42.98	43.33	42.92	43.06
6735	NYSE	CNA	Tue, Feb 26, 2019	43.05	43.50	43.02	43.10
6734	NYSE	CNA	Mon, Feb 25, 2019	43.26	43.63	43.18	43.20
6733	NYSE	CNA	Fri, Feb 22, 2019	43.60	43.61	42.73	43.24
6732	NYSE	CNA	Thu, Feb 21, 2019	45.70	46.01	45.41	43.55
6731	NYSE	CNA	Wed, Feb 20, 2019	45.20	45.83	44.86	45.66
6730	NYSE	CNA	Tue, Feb 19, 2019	44.45	45.54	44.45	45.27
6729	NYSE	CNA	Fri, Feb 15, 2019	44.20	44.64	44.19	44.53
6728	NYSE	CNA	Thu, Feb 14, 2019	43.75	44.11	43.47	43.83
6727	NYSE	CNA	Wed, Feb 13, 2019	43.16	44.04	43.16	43.79
6726	NYSE	CNA	Tue, Feb 12, 2019	43.17	44.04	42.96	43.21
6725	NYSE	CNA	Mon, Feb 11, 2019	43.98	44.52	42.37	42.91
6724	NYSE	CNA	Fri, Feb 8, 2019	46.38	46.73	45.98	46.53
6723	NYSE	CNA	Thu, Feb 7, 2019	46.17	46.61	45.92	46.60
6722	NYSE	CNA	Wed, Feb 6, 2019	46.11	46.49	46.11	46.41
6721	NYSE	CNA	Tue, Feb 5, 2019	46.06	46.29	45.76	46.25
6720	NYSE	CNA	Mon, Feb 4, 2019	46.13	46.18	45.62	46.13
6719	NYSE	CNA	Fri, Feb 1, 2019	46.04	46.35	45.83	46.34
6718	NYSE	CNA	Thu, Jan 31, 2019	45.23	45.99	45.10	45.86
6717	NYSE	CNA	Wed, Jan 30, 2019	45.08	45.70	44.61	45.31
6716	NYSE	CNA	Tue, Jan 29, 2019	44.76	45.12	44.67	44.92
6715	NYSE	CNA	Mon, Jan 28, 2019	44.78	45.04	44.36	44.90
6714	NYSE	CNA	Fri, Jan 25, 2019	45.42	45.73	44.95	45.04
6713	NYSE	CNA	Thu, Jan 24, 2019	45.41	45.73	45.15	45.23
6712	NYSE	CNA	Wed, Jan 23, 2019	45.63	45.92	45.12	45.43
6711	NYSE	CNA	Tue, Jan 22, 2019	45.72	45.92	44.98	45.29
6710	NYSE	CNA	Fri, Jan 18, 2019	46.04	46.21	45.68	45.95
6709	NYSE	CNA	Thu, Jan 17, 2019	45.25	45.85	45.12	45.83
6708	NYSE	CNA	Wed, Jan 16, 2019	45.21	45.46	44.83	45.34
6707	NYSE	CNA	Tue, Jan 15, 2019	45.00	45.25	44.70	45.24
6706	NYSE	CNA	Mon, Jan 14, 2019	44.38	44.85	44.38	44.79
6705	NYSE	CNA	Fri, Jan 11, 2019	44.54	45.04	44.32	44.70
6704	NYSE	CNA	Thu, Jan 10, 2019	44.13	44.91	44.13	44.86
6703	NYSE	CNA	Wed, Jan 9, 2019	44.30	44.94	44.19	44.23
6702	NYSE	CNA	Tue, Jan 8, 2019	44.53	44.91	43.60	43.94
6701	NYSE	CNA	Mon, Jan 7, 2019	44.81	44.91	44.19	44.24
6700	NYSE	CNA	Fri, Jan 4, 2019	44.11	45.10	44.11	44.81
6699	NYSE	CNA	Thu, Jan 3, 2019	43.40	44.12	43.40	43.59
6698	NYSE	CNA	Wed, Jan 2, 2019	43.51	43.90	43.23	43.64
6697	NYSE	CNA	Mon, Dec 31, 2018	44.25	44.36	43.77	44.15
6696	NYSE	CNA	Fri, Dec 28, 2018	44.41	44.52	43.83	44.09
6695	NYSE	CNA	Thu, Dec 27, 2018	43.20	44.06	42.65	44.06
6694	NYSE	CNA	Wed, Dec 26, 2018	42.08	43.92	41.49	43.83
6693	NYSE	CNA	Mon, Dec 24, 2018	42.90	42.96	42.01	42.04
6692	NYSE	CNA	Fri, Dec 21, 2018	43.44	44.51	43.17	43.18
6691	NYSE	CNA	Thu, Dec 20, 2018	43.52	44.07	43.25	43.37
6690	NYSE	CNA	Wed, Dec 19, 2018	43.65	44.93	43.65	43.95
6689	NYSE	CNA	Tue, Dec 18, 2018	44.01	44.64	43.67	43.74
6688	NYSE	CNA	Mon, Dec 17, 2018	43.60	44.74	43.53	43.89
6687	NYSE	CNA	Fri, Dec 14, 2018	43.71	44.11	43.69	43.89
6686	NYSE	CNA	Thu, Dec 13, 2018	43.41	44.26	43.41	44.22
6685	NYSE	CNA	Wed, Dec 12, 2018	44.23	44.23	43.50	43.50
6684	NYSE	CNA	Tue, Dec 11, 2018	44.54	44.85	43.50	43.64
6683	NYSE	CNA	Mon, Dec 10, 2018	44.36	44.54	43.45	44.18
6682	NYSE	CNA	Fri, Dec 7, 2018	45.04	45.67	44.21	44.54
6681	NYSE	CNA	Thu, Dec 6, 2018	45.05	45.20	44.10	45.07
6680	NYSE	CNA	Tue, Dec 4, 2018	46.96	47.00	45.69	45.70
6679	NYSE	CNA	Mon, Dec 3, 2018	47.25	47.52	46.44	47.05
6678	NYSE	CNA	Fri, Nov 30, 2018	46.95	47.24	46.62	46.92
6677	NYSE	CNA	Thu, Nov 29, 2018	47.50	47.83	46.98	47.20
6676	NYSE	CNA	Wed, Nov 28, 2018	46.46	47.66	46.46	47.62
6675	NYSE	CNA	Tue, Nov 27, 2018	46.78	46.89	45.90	46.28
6674	NYSE	CNA	Mon, Nov 26, 2018	46.92	47.34	46.57	47.01
6673	NYSE	CNA	Fri, Nov 23, 2018	46.03	46.79	45.79	46.42
6672	NYSE	CNA	Wed, Nov 21, 2018	46.64	46.84	46.13	46.18
6671	NYSE	CNA	Tue, Nov 20, 2018	46.74	47.20	46.30	46.60
6670	NYSE	CNA	Mon, Nov 19, 2018	46.90	47.45	46.90	47.38
6669	NYSE	CNA	Fri, Nov 16, 2018	46.56	47.07	46.47	47.06
6668	NYSE	CNA	Thu, Nov 15, 2018	46.32	47.30	46.08	46.75
6667	NYSE	CNA	Wed, Nov 14, 2018	47.98	48.21	46.48	46.70
6666	NYSE	CNA	Tue, Nov 13, 2018	47.63	48.37	47.55	47.91
6665	NYSE	CNA	Mon, Nov 12, 2018	48.07	48.40	47.62	47.69
6664	NYSE	CNA	Fri, Nov 9, 2018	47.78	48.87	47.78	48.27
6663	NYSE	CNA	Thu, Nov 8, 2018	47.70	48.21	47.54	47.97
6662	NYSE	CNA	Wed, Nov 7, 2018	47.27	47.95	46.67	47.77
6661	NYSE	CNA	Tue, Nov 6, 2018	47.41	47.75	46.82	47.19
6660	NYSE	CNA	Mon, Nov 5, 2018	45.91	48.80	45.91	47.48
6659	NYSE	CNA	Fri, Nov 2, 2018	44.10	44.37	43.22	43.76
6658	NYSE	CNA	Thu, Nov 1, 2018	43.42	44.04	43.30	43.77
6657	NYSE	CNA	Wed, Oct 31, 2018	43.55	43.88	43.34	43.37
6656	NYSE	CNA	Tue, Oct 30, 2018	42.74	43.31	42.36	43.21
6655	NYSE	CNA	Mon, Oct 29, 2018	42.88	43.40	42.26	42.57
6654	NYSE	CNA	Fri, Oct 26, 2018	42.47	42.86	41.92	42.44
6653	NYSE	CNA	Thu, Oct 25, 2018	42.53	43.21	42.46	42.80
6652	NYSE	CNA	Wed, Oct 24, 2018	43.26	43.28	42.17	42.26
6651	NYSE	CNA	Tue, Oct 23, 2018	43.03	43.69	43.03	43.38
6650	NYSE	CNA	Mon, Oct 22, 2018	44.27	44.50	43.60	43.74
6649	NYSE	CNA	Fri, Oct 19, 2018	43.76	44.57	43.76	44.15
6648	NYSE	CNA	Thu, Oct 18, 2018	44.44	44.76	43.79	43.94
6647	NYSE	CNA	Wed, Oct 17, 2018	44.14	44.99	43.82	44.50
6646	NYSE	CNA	Tue, Oct 16, 2018	44.11	44.19	43.40	44.14
6645	NYSE	CNA	Mon, Oct 15, 2018	43.74	44.41	43.68	43.76
6644	NYSE	CNA	Fri, Oct 12, 2018	44.11	44.36	43.06	43.70
6643	NYSE	CNA	Thu, Oct 11, 2018	45.13	45.15	43.43	43.46
6642	NYSE	CNA	Wed, Oct 10, 2018	46.01	46.47	45.08	45.11
6641	NYSE	CNA	Tue, Oct 9, 2018	46.10	46.38	45.63	46.21
6640	NYSE	CNA	Mon, Oct 8, 2018	45.46	46.61	45.46	46.22
6639	NYSE	CNA	Fri, Oct 5, 2018	45.92	45.94	45.13	45.56
6638	NYSE	CNA	Thu, Oct 4, 2018	45.60	46.00	45.60	45.80
6637	NYSE	CNA	Wed, Oct 3, 2018	45.56	45.82	45.32	45.59
6636	NYSE	CNA	Tue, Oct 2, 2018	45.37	45.56	45.16	45.41
6635	NYSE	CNA	Mon, Oct 1, 2018	45.85	45.98	45.14	45.37
6634	NYSE	CNA	Fri, Sep 28, 2018	45.40	45.77	45.17	45.65
6633	NYSE	CNA	Thu, Sep 27, 2018	45.66	46.05	45.18	45.54
6632	NYSE	CNA	Wed, Sep 26, 2018	46.34	46.64	45.58	45.60
6631	NYSE	CNA	Tue, Sep 25, 2018	46.66	46.79	46.25	46.28
6630	NYSE	CNA	Mon, Sep 24, 2018	47.62	47.67	46.53	46.53
6629	NYSE	CNA	Fri, Sep 21, 2018	47.71	47.75	47.33	47.62
6628	NYSE	CNA	Thu, Sep 20, 2018	47.27	47.84	47.14	47.60
6627	NYSE	CNA	Wed, Sep 19, 2018	46.15	47.30	46.10	47.01
6626	NYSE	CNA	Tue, Sep 18, 2018	46.04	46.43	45.94	46.15
6625	NYSE	CNA	Mon, Sep 17, 2018	46.00	46.10	45.60	46.10
6624	NYSE	CNA	Fri, Sep 14, 2018	45.26	46.06	45.26	45.97
6623	NYSE	CNA	Thu, Sep 13, 2018	45.01	45.57	45.01	45.28
6622	NYSE	CNA	Wed, Sep 12, 2018	45.05	45.42	44.91	45.03
6621	NYSE	CNA	Tue, Sep 11, 2018	44.83	45.18	44.73	45.09
6620	NYSE	CNA	Mon, Sep 10, 2018	45.13	45.23	44.85	45.03
6619	NYSE	CNA	Fri, Sep 7, 2018	44.97	45.09	44.70	44.92
6618	NYSE	CNA	Thu, Sep 6, 2018	45.32	45.54	45.08	45.11
6617	NYSE	CNA	Wed, Sep 5, 2018	45.17	45.64	45.17	45.35
6616	NYSE	CNA	Tue, Sep 4, 2018	44.85	45.32	44.57	45.21
6615	NYSE	CNA	Fri, Aug 31, 2018	45.00	45.04	44.76	44.90
6614	NYSE	CNA	Thu, Aug 30, 2018	44.97	45.08	44.65	44.94
6613	NYSE	CNA	Wed, Aug 29, 2018	45.10	45.26	44.60	45.09
6612	NYSE	CNA	Tue, Aug 28, 2018	45.55	45.68	45.02	45.10
6611	NYSE	CNA	Mon, Aug 27, 2018	44.87	45.65	44.87	45.42
6610	NYSE	CNA	Fri, Aug 24, 2018	44.45	44.84	44.31	44.66
6609	NYSE	CNA	Thu, Aug 23, 2018	45.06	45.06	44.31	44.41
6608	NYSE	CNA	Wed, Aug 22, 2018	45.60	45.68	45.11	45.15
6607	NYSE	CNA	Tue, Aug 21, 2018	45.53	45.93	45.53	45.68
6606	NYSE	CNA	Mon, Aug 20, 2018	45.64	45.99	45.44	45.56
6605	NYSE	CNA	Fri, Aug 17, 2018	45.17	45.78	45.10	45.58
6604	NYSE	CNA	Thu, Aug 16, 2018	45.40	45.63	45.11	45.25
6603	NYSE	CNA	Wed, Aug 15, 2018	44.55	45.30	44.27	45.14
6602	NYSE	CNA	Tue, Aug 14, 2018	44.91	45.18	44.73	44.74
6601	NYSE	CNA	Mon, Aug 13, 2018	44.98	45.34	44.72	44.93
6600	NYSE	CNA	Fri, Aug 10, 2018	45.35	45.35	44.78	45.10
6599	NYSE	CNA	Thu, Aug 9, 2018	46.41	46.66	45.86	45.63
6598	NYSE	CNA	Wed, Aug 8, 2018	45.80	46.48	45.45	46.36
6597	NYSE	CNA	Tue, Aug 7, 2018	46.45	46.52	45.73	45.79
6596	NYSE	CNA	Mon, Aug 6, 2018	46.20	46.52	45.98	46.34
6595	NYSE	CNA	Fri, Aug 3, 2018	45.61	46.49	45.39	46.31
6594	NYSE	CNA	Thu, Aug 2, 2018	47.19	47.24	45.53	45.76
6593	NYSE	CNA	Wed, Aug 1, 2018	46.80	47.64	46.31	47.56
6592	NYSE	CNA	Tue, Jul 31, 2018	46.71	46.93	46.13	46.78
6591	NYSE	CNA	Mon, Jul 30, 2018	47.54	48.40	46.00	46.66
6590	NYSE	CNA	Fri, Jul 27, 2018	48.41	48.99	48.26	48.61
6589	NYSE	CNA	Thu, Jul 26, 2018	47.85	48.51	47.85	48.42
6588	NYSE	CNA	Wed, Jul 25, 2018	47.81	47.89	47.13	47.82
6587	NYSE	CNA	Tue, Jul 24, 2018	47.90	48.10	47.73	47.83
6586	NYSE	CNA	Mon, Jul 23, 2018	47.81	48.23	47.35	47.80
6585	NYSE	CNA	Fri, Jul 20, 2018	47.45	47.89	47.28	47.82
6584	NYSE	CNA	Thu, Jul 19, 2018	48.08	48.24	47.33	47.59
6583	NYSE	CNA	Wed, Jul 18, 2018	48.05	48.51	47.85	48.33
6582	NYSE	CNA	Tue, Jul 17, 2018	47.94	48.44	47.90	48.03
6581	NYSE	CNA	Mon, Jul 16, 2018	47.17	47.87	47.11	47.80
6580	NYSE	CNA	Fri, Jul 13, 2018	46.92	47.31	46.81	47.10
6579	NYSE	CNA	Thu, Jul 12, 2018	47.41	47.41	46.87	47.16
6578	NYSE	CNA	Wed, Jul 11, 2018	47.45	47.59	47.01	47.32
6577	NYSE	CNA	Tue, Jul 10, 2018	47.48	47.79	47.37	47.72
6576	NYSE	CNA	Mon, Jul 9, 2018	46.72	47.51	46.72	47.41
6575	NYSE	CNA	Fri, Jul 6, 2018	45.92	46.64	45.86	46.46
6574	NYSE	CNA	Thu, Jul 5, 2018	46.47	46.57	45.85	45.97
6573	NYSE	CNA	Tue, Jul 3, 2018	45.69	46.25	45.69	46.15
6572	NYSE	CNA	Mon, Jul 2, 2018	45.46	45.64	45.21	45.61
6571	NYSE	CNA	Fri, Jun 29, 2018	45.91	46.30	45.58	45.68
6570	NYSE	CNA	Thu, Jun 28, 2018	45.12	45.80	45.12	45.66
6569	NYSE	CNA	Wed, Jun 27, 2018	45.47	45.79	45.10	45.21
6568	NYSE	CNA	Tue, Jun 26, 2018	45.82	45.87	45.36	45.50
6567	NYSE	CNA	Mon, Jun 25, 2018	45.88	46.07	45.46	45.75
6566	NYSE	CNA	Fri, Jun 22, 2018	45.89	46.19	45.74	46.01
6565	NYSE	CNA	Thu, Jun 21, 2018	46.02	46.21	45.75	45.80
6564	NYSE	CNA	Wed, Jun 20, 2018	47.77	47.90	46.24	46.29
6563	NYSE	CNA	Tue, Jun 19, 2018	47.20	47.92	47.20	47.77
6562	NYSE	CNA	Mon, Jun 18, 2018	47.29	47.65	47.16	47.55
6561	NYSE	CNA	Fri, Jun 15, 2018	47.22	47.66	46.89	47.65
6560	NYSE	CNA	Thu, Jun 14, 2018	47.95	47.95	47.23	47.41
6559	NYSE	CNA	Wed, Jun 13, 2018	47.98	48.24	47.79	47.94
6558	NYSE	CNA	Tue, Jun 12, 2018	48.20	48.20	47.81	47.99
6557	NYSE	CNA	Mon, Jun 11, 2018	48.58	48.66	47.93	48.09
6556	NYSE	CNA	Fri, Jun 8, 2018	48.29	48.71	48.29	48.51
6555	NYSE	CNA	Thu, Jun 7, 2018	48.01	48.44	47.77	48.35
6554	NYSE	CNA	Wed, Jun 6, 2018	47.71	47.96	47.30	47.91
6553	NYSE	CNA	Tue, Jun 5, 2018	47.56	47.68	47.22	47.58
6552	NYSE	CNA	Mon, Jun 4, 2018	47.38	47.86	47.38	47.59
6551	NYSE	CNA	Fri, Jun 1, 2018	47.14	47.66	46.98	47.22
6550	NYSE	CNA	Thu, May 31, 2018	47.60	47.61	46.76	46.98
6549	NYSE	CNA	Wed, May 30, 2018	47.33	47.96	47.28	47.69
6548	NYSE	CNA	Tue, May 29, 2018	48.30	48.30	46.85	47.04
6547	NYSE	CNA	Fri, May 25, 2018	48.11	48.53	48.00	48.43
6546	NYSE	CNA	Thu, May 24, 2018	48.49	48.49	47.72	48.23
6545	NYSE	CNA	Wed, May 23, 2018	48.88	48.96	48.30	48.47
6544	NYSE	CNA	Tue, May 22, 2018	49.28	49.42	49.01	49.06
6543	NYSE	CNA	Mon, May 21, 2018	49.54	49.76	49.23	49.27
6542	NYSE	CNA	Fri, May 18, 2018	49.20	49.43	49.05	49.27
6541	NYSE	CNA	Thu, May 17, 2018	49.40	49.50	48.86	49.30
6540	NYSE	CNA	Wed, May 16, 2018	49.00	49.72	49.00	49.62
6539	NYSE	CNA	Tue, May 15, 2018	48.28	49.22	48.28	49.05
6538	NYSE	CNA	Mon, May 14, 2018	48.73	48.93	48.34	48.37
6537	NYSE	CNA	Fri, May 11, 2018	48.45	49.17	48.30	48.62
6536	NYSE	CNA	Thu, May 10, 2018	48.58	48.94	48.39	48.49
6535	NYSE	CNA	Wed, May 9, 2018	48.69	49.00	48.40	48.64
6534	NYSE	CNA	Tue, May 8, 2018	48.84	49.03	48.59	48.64
6533	NYSE	CNA	Mon, May 7, 2018	48.85	49.29	48.69	49.02
6532	NYSE	CNA	Fri, May 4, 2018	48.27	48.99	48.24	48.83
6531	NYSE	CNA	Thu, May 3, 2018	48.42	48.65	47.22	48.43
6530	NYSE	CNA	Wed, May 2, 2018	50.39	50.53	48.06	48.88
6529	NYSE	CNA	Tue, May 1, 2018	50.70	50.70	49.90	50.47
6528	NYSE	CNA	Mon, Apr 30, 2018	51.46	51.46	50.37	50.46
6527	NYSE	CNA	Fri, Apr 27, 2018	49.17	49.46	48.91	49.26
6526	NYSE	CNA	Thu, Apr 26, 2018	49.20	49.35	48.54	49.14
6525	NYSE	CNA	Wed, Apr 25, 2018	49.54	49.68	48.91	49.16
6524	NYSE	CNA	Tue, Apr 24, 2018	49.79	50.07	49.30	49.57
6523	NYSE	CNA	Mon, Apr 23, 2018	49.92	50.29	49.62	49.91
6522	NYSE	CNA	Fri, Apr 20, 2018	49.83	50.31	49.74	49.92
6521	NYSE	CNA	Thu, Apr 19, 2018	48.97	49.87	48.97	49.73
6520	NYSE	CNA	Wed, Apr 18, 2018	49.15	49.42	48.90	49.11
6519	NYSE	CNA	Tue, Apr 17, 2018	49.50	49.79	49.02	49.08
6518	NYSE	CNA	Mon, Apr 16, 2018	49.07	49.65	48.98	49.49
6517	NYSE	CNA	Fri, Apr 13, 2018	49.32	49.32	48.71	48.80
6516	NYSE	CNA	Thu, Apr 12, 2018	49.01	49.20	48.64	49.02
6515	NYSE	CNA	Wed, Apr 11, 2018	48.93	49.12	48.55	48.66
6514	NYSE	CNA	Tue, Apr 10, 2018	49.20	49.57	48.92	49.09
6513	NYSE	CNA	Mon, Apr 9, 2018	48.68	49.46	48.41	48.64
6512	NYSE	CNA	Fri, Apr 6, 2018	49.14	49.54	48.22	48.45
6511	NYSE	CNA	Thu, Apr 5, 2018	49.40	49.93	49.40	49.57
6510	NYSE	CNA	Wed, Apr 4, 2018	48.07	49.32	47.95	49.20
6509	NYSE	CNA	Tue, Apr 3, 2018	48.52	48.98	48.20	48.70
6508	NYSE	CNA	Mon, Apr 2, 2018	49.35	49.74	47.72	48.41
6507	NYSE	CNA	Thu, Mar 29, 2018	50.06	50.06	49.35	49.35
6506	NYSE	CNA	Wed, Mar 28, 2018	49.07	50.20	49.07	49.83
6505	NYSE	CNA	Tue, Mar 27, 2018	50.14	50.29	48.88	49.15
6504	NYSE	CNA	Mon, Mar 26, 2018	49.61	50.14	49.40	50.06
6503	NYSE	CNA	Fri, Mar 23, 2018	50.52	50.64	49.22	49.28
6502	NYSE	CNA	Thu, Mar 22, 2018	51.48	51.60	50.25	50.31
6501	NYSE	CNA	Wed, Mar 21, 2018	52.19	52.42	51.73	51.90
6500	NYSE	CNA	Tue, Mar 20, 2018	52.12	52.52	52.03	52.16
6499	NYSE	CNA	Mon, Mar 19, 2018	51.80	52.15	51.57	51.91
6498	NYSE	CNA	Fri, Mar 16, 2018	52.12	52.49	51.76	51.95
6497	NYSE	CNA	Thu, Mar 15, 2018	52.47	52.69	51.90	52.17
6496	NYSE	CNA	Wed, Mar 14, 2018	53.14	53.14	52.25	52.32
6495	NYSE	CNA	Tue, Mar 13, 2018	53.33	53.39	52.64	52.72
6494	NYSE	CNA	Mon, Mar 12, 2018	53.49	53.57	52.19	53.11
6493	NYSE	CNA	Fri, Mar 9, 2018	53.11	53.76	52.59	53.58
6492	NYSE	CNA	Thu, Mar 8, 2018	52.54	52.92	52.20	52.74
6491	NYSE	CNA	Wed, Mar 7, 2018	51.52	52.61	51.52	52.39
6490	NYSE	CNA	Tue, Mar 6, 2018	51.60	52.13	51.02	51.93
6489	NYSE	CNA	Mon, Mar 5, 2018	50.15	51.80	50.15	51.47
6488	NYSE	CNA	Fri, Mar 2, 2018	49.83	50.28	49.24	50.20
6487	NYSE	CNA	Thu, Mar 1, 2018	51.04	51.33	50.03	50.10
6486	NYSE	CNA	Wed, Feb 28, 2018	51.78	51.98	51.03	51.06
6485	NYSE	CNA	Tue, Feb 27, 2018	52.13	52.34	51.61	51.65
6484	NYSE	CNA	Mon, Feb 26, 2018	51.42	52.26	51.26	52.05
6483	NYSE	CNA	Fri, Feb 23, 2018	50.74	51.22	50.58	51.16
6482	NYSE	CNA	Thu, Feb 22, 2018	53.62	54.21	52.58	50.49
6481	NYSE	CNA	Wed, Feb 21, 2018	53.40	54.70	53.39	53.54
6480	NYSE	CNA	Tue, Feb 20, 2018	53.36	53.59	52.51	53.27
6479	NYSE	CNA	Fri, Feb 16, 2018	53.17	54.07	53.06	53.60
6478	NYSE	CNA	Thu, Feb 15, 2018	52.61	53.47	52.46	53.34
6477	NYSE	CNA	Wed, Feb 14, 2018	51.81	52.50	51.71	52.24
6476	NYSE	CNA	Tue, Feb 13, 2018	51.25	52.32	50.61	52.11
6475	NYSE	CNA	Mon, Feb 12, 2018	52.50	53.30	50.26	51.54
6474	NYSE	CNA	Fri, Feb 9, 2018	48.92	49.69	48.27	49.20
6473	NYSE	CNA	Thu, Feb 8, 2018	50.26	50.26	48.45	48.45
6472	NYSE	CNA	Wed, Feb 7, 2018	49.97	50.43	49.75	50.16
6471	NYSE	CNA	Tue, Feb 6, 2018	49.54	50.47	48.55	50.06
6470	NYSE	CNA	Mon, Feb 5, 2018	52.74	52.75	50.15	50.25
6469	NYSE	CNA	Fri, Feb 2, 2018	54.15	54.87	53.13	53.20
6468	NYSE	CNA	Thu, Feb 1, 2018	54.12	54.37	53.68	54.10
6467	NYSE	CNA	Wed, Jan 31, 2018	54.39	55.13	53.96	54.16
6466	NYSE	CNA	Tue, Jan 30, 2018	54.22	54.92	54.15	54.29
6465	NYSE	CNA	Mon, Jan 29, 2018	55.06	55.17	54.40	54.40
6464	NYSE	CNA	Fri, Jan 26, 2018	54.84	55.13	54.57	55.08
6463	NYSE	CNA	Thu, Jan 25, 2018	54.81	54.91	54.29	54.79
6462	NYSE	CNA	Wed, Jan 24, 2018	55.14	55.27	54.30	54.72
6461	NYSE	CNA	Tue, Jan 23, 2018	54.72	55.39	54.47	54.96
6460	NYSE	CNA	Mon, Jan 22, 2018	53.78	54.58	53.78	54.40
6459	NYSE	CNA	Fri, Jan 19, 2018	54.00	54.28	53.71	53.96
6458	NYSE	CNA	Thu, Jan 18, 2018	53.55	54.22	53.33	53.89
6457	NYSE	CNA	Wed, Jan 17, 2018	53.09	53.64	53.05	53.49
6456	NYSE	CNA	Tue, Jan 16, 2018	53.95	53.95	52.63	52.87
6455	NYSE	CNA	Fri, Jan 12, 2018	53.02	54.05	52.58	53.74
6454	NYSE	CNA	Thu, Jan 11, 2018	52.75	53.17	52.36	53.06
6453	NYSE	CNA	Wed, Jan 10, 2018	52.85	53.09	52.60	52.73
6452	NYSE	CNA	Tue, Jan 9, 2018	52.77	53.51	52.77	52.99
6451	NYSE	CNA	Mon, Jan 8, 2018	53.08	53.45	52.56	52.76
6450	NYSE	CNA	Fri, Jan 5, 2018	53.37	53.37	52.89	53.05
6449	NYSE	CNA	Thu, Jan 4, 2018	52.81	53.63	52.81	53.04
6448	NYSE	CNA	Wed, Jan 3, 2018	52.43	52.94	52.32	52.67
6447	NYSE	CNA	Tue, Jan 2, 2018	53.31	53.38	52.27	52.42
6446	NYSE	CNA	Fri, Dec 29, 2017	53.00	53.41	53.00	53.05
6445	NYSE	CNA	Thu, Dec 28, 2017	52.85	54.41	52.80	52.93
6444	NYSE	CNA	Wed, Dec 27, 2017	52.52	52.88	52.37	52.77
6443	NYSE	CNA	Tue, Dec 26, 2017	52.31	52.85	52.31	52.50
6442	NYSE	CNA	Fri, Dec 22, 2017	52.40	52.40	51.98	52.16
6441	NYSE	CNA	Thu, Dec 21, 2017	52.68	52.94	52.35	52.36
6440	NYSE	CNA	Wed, Dec 20, 2017	52.87	52.93	52.44	52.49
6439	NYSE	CNA	Tue, Dec 19, 2017	52.96	52.96	52.45	52.59
6438	NYSE	CNA	Mon, Dec 18, 2017	53.29	53.53	52.55	52.67
6437	NYSE	CNA	Fri, Dec 15, 2017	52.11	53.34	52.09	53.06
6436	NYSE	CNA	Thu, Dec 14, 2017	53.10	53.10	52.08	52.12
6435	NYSE	CNA	Wed, Dec 13, 2017	53.37	53.56	52.88	52.94
6434	NYSE	CNA	Tue, Dec 12, 2017	53.49	53.62	53.16	53.25
6433	NYSE	CNA	Mon, Dec 11, 2017	53.52	53.54	53.10	53.27
6432	NYSE	CNA	Fri, Dec 8, 2017	53.71	53.71	53.37	53.51
6431	NYSE	CNA	Thu, Dec 7, 2017	53.77	53.91	53.41	53.67
6430	NYSE	CNA	Wed, Dec 6, 2017	53.97	54.30	53.75	53.90
6429	NYSE	CNA	Tue, Dec 5, 2017	54.43	54.43	53.76	53.92
6428	NYSE	CNA	Mon, Dec 4, 2017	54.80	54.83	54.25	54.40
6427	NYSE	CNA	Fri, Dec 1, 2017	54.36	54.46	53.03	54.39
6426	NYSE	CNA	Thu, Nov 30, 2017	54.72	54.90	53.85	54.38
6425	NYSE	CNA	Wed, Nov 29, 2017	54.25	54.95	54.22	54.50
6424	NYSE	CNA	Tue, Nov 28, 2017	53.58	54.08	53.28	54.00
6423	NYSE	CNA	Mon, Nov 27, 2017	53.19	53.53	53.06	53.49
6422	NYSE	CNA	Fri, Nov 24, 2017	53.44	53.62	52.78	53.35
6421	NYSE	CNA	Wed, Nov 22, 2017	53.55	53.72	53.05	53.37
6420	NYSE	CNA	Tue, Nov 21, 2017	53.77	53.97	53.35	53.49
6419	NYSE	CNA	Mon, Nov 20, 2017	53.58	53.61	53.20	53.57
6418	NYSE	CNA	Fri, Nov 17, 2017	54.18	54.18	53.55	53.61
6417	NYSE	CNA	Thu, Nov 16, 2017	54.80	54.80	53.97	54.23
6416	NYSE	CNA	Wed, Nov 15, 2017	54.57	55.08	54.14	54.56
6415	NYSE	CNA	Tue, Nov 14, 2017	54.11	54.77	53.55	54.67
6414	NYSE	CNA	Mon, Nov 13, 2017	54.34	54.62	54.00	54.42
6413	NYSE	CNA	Fri, Nov 10, 2017	54.29	54.51	53.80	54.29
6412	NYSE	CNA	Thu, Nov 9, 2017	54.02	54.61	53.95	54.23
6411	NYSE	CNA	Wed, Nov 8, 2017	55.00	55.00	54.05	54.09
6410	NYSE	CNA	Tue, Nov 7, 2017	55.13	55.62	54.69	54.77
6409	NYSE	CNA	Mon, Nov 6, 2017	54.99	55.08	54.66	54.92
6408	NYSE	CNA	Fri, Nov 3, 2017	54.42	55.33	54.40	54.98
6407	NYSE	CNA	Thu, Nov 2, 2017	54.65	55.04	53.89	54.48
6406	NYSE	CNA	Wed, Nov 1, 2017	54.39	55.22	54.31	54.46
6405	NYSE	CNA	Tue, Oct 31, 2017	54.01	54.74	53.81	54.13
6404	NYSE	CNA	Mon, Oct 30, 2017	50.65	54.35	50.65	53.56
6403	NYSE	CNA	Fri, Oct 27, 2017	50.82	50.82	50.19	50.79
6402	NYSE	CNA	Thu, Oct 26, 2017	50.52	50.96	50.50	50.65
6401	NYSE	CNA	Wed, Oct 25, 2017	50.76	50.76	50.26	50.34
6400	NYSE	CNA	Tue, Oct 24, 2017	50.36	50.70	50.30	50.54
6399	NYSE	CNA	Mon, Oct 23, 2017	50.68	50.81	50.13	50.35
6398	NYSE	CNA	Fri, Oct 20, 2017	51.40	51.40	50.46	50.49
6397	NYSE	CNA	Thu, Oct 19, 2017	50.15	51.06	49.65	51.04
6396	NYSE	CNA	Wed, Oct 18, 2017	50.07	50.49	49.91	50.38
6395	NYSE	CNA	Tue, Oct 17, 2017	50.48	50.76	49.82	49.99
6394	NYSE	CNA	Mon, Oct 16, 2017	50.73	50.89	50.43	50.63
6393	NYSE	CNA	Fri, Oct 13, 2017	50.36	51.14	49.98	50.69
6392	NYSE	CNA	Thu, Oct 12, 2017	50.26	50.63	49.97	50.27
6391	NYSE	CNA	Wed, Oct 11, 2017	50.36	50.51	50.09	50.32
6390	NYSE	CNA	Tue, Oct 10, 2017	50.44	50.72	50.32	50.65
6389	NYSE	CNA	Mon, Oct 9, 2017	50.68	50.83	50.43	50.51
6388	NYSE	CNA	Fri, Oct 6, 2017	50.72	51.00	50.48	50.48
6387	NYSE	CNA	Thu, Oct 5, 2017	50.81	51.00	50.61	50.75
6386	NYSE	CNA	Wed, Oct 4, 2017	50.63	51.00	50.30	50.67
6385	NYSE	CNA	Tue, Oct 3, 2017	50.71	50.71	50.10	50.66
6384	NYSE	CNA	Mon, Oct 2, 2017	50.41	50.70	49.74	50.67
6383	NYSE	CNA	Fri, Sep 29, 2017	50.01	50.32	49.69	50.25
6382	NYSE	CNA	Thu, Sep 28, 2017	49.42	50.03	49.34	50.00
6381	NYSE	CNA	Wed, Sep 27, 2017	49.15	49.75	49.15	49.47
6380	NYSE	CNA	Tue, Sep 26, 2017	49.60	49.60	48.58	48.70
6379	NYSE	CNA	Mon, Sep 25, 2017	49.13	49.81	49.04	49.52
6378	NYSE	CNA	Fri, Sep 22, 2017	49.19	49.36	49.13	49.32
6377	NYSE	CNA	Thu, Sep 21, 2017	49.63	49.89	49.12	49.21
6376	NYSE	CNA	Wed, Sep 20, 2017	49.12	49.81	48.96	49.62
6375	NYSE	CNA	Tue, Sep 19, 2017	48.73	49.28	48.73	48.96
6374	NYSE	CNA	Mon, Sep 18, 2017	48.51	48.86	48.34	48.64
6373	NYSE	CNA	Fri, Sep 15, 2017	48.47	49.08	48.34	48.38
6372	NYSE	CNA	Thu, Sep 14, 2017	48.82	48.83	48.19	48.50
6371	NYSE	CNA	Wed, Sep 13, 2017	49.10	49.10	48.45	48.82
6370	NYSE	CNA	Tue, Sep 12, 2017	48.73	49.19	48.72	49.09
6369	NYSE	CNA	Mon, Sep 11, 2017	48.02	48.89	48.02	48.52
6368	NYSE	CNA	Fri, Sep 8, 2017	46.20	47.77	46.09	47.42
6367	NYSE	CNA	Thu, Sep 7, 2017	47.38	47.53	46.20	46.27
6366	NYSE	CNA	Wed, Sep 6, 2017	47.63	48.03	47.26	47.62
6365	NYSE	CNA	Tue, Sep 5, 2017	48.69	48.69	47.20	47.60
6364	NYSE	CNA	Fri, Sep 1, 2017	49.29	49.57	48.99	49.00
6363	NYSE	CNA	Thu, Aug 31, 2017	49.48	49.53	49.04	49.06
6362	NYSE	CNA	Wed, Aug 30, 2017	49.16	49.73	48.99	49.20
6361	NYSE	CNA	Tue, Aug 29, 2017	48.95	49.25	48.42	49.17
6360	NYSE	CNA	Mon, Aug 28, 2017	50.55	50.65	49.38	49.46
6359	NYSE	CNA	Fri, Aug 25, 2017	50.19	50.55	49.44	50.51
6358	NYSE	CNA	Thu, Aug 24, 2017	50.90	50.99	49.96	49.99
6357	NYSE	CNA	Wed, Aug 23, 2017	51.15	51.20	50.65	50.79
6356	NYSE	CNA	Tue, Aug 22, 2017	51.77	51.77	50.79	51.33
6355	NYSE	CNA	Mon, Aug 21, 2017	51.67	51.67	51.13	51.52
6354	NYSE	CNA	Fri, Aug 18, 2017	52.01	52.01	51.43	51.68
6353	NYSE	CNA	Thu, Aug 17, 2017	52.58	52.70	51.94	52.00
6352	NYSE	CNA	Wed, Aug 16, 2017	52.69	52.92	52.23	52.62
6351	NYSE	CNA	Tue, Aug 15, 2017	53.01	53.17	52.42	52.45
6350	NYSE	CNA	Mon, Aug 14, 2017	53.00	53.00	52.40	52.72
6349	NYSE	CNA	Fri, Aug 11, 2017	52.41	53.28	52.28	52.72
6348	NYSE	CNA	Thu, Aug 10, 2017	52.76	53.05	52.49	52.72
6347	NYSE	CNA	Wed, Aug 9, 2017	52.92	53.35	52.58	52.98
6346	NYSE	CNA	Tue, Aug 8, 2017	52.98	53.67	52.46	53.07
6345	NYSE	CNA	Mon, Aug 7, 2017	53.07	53.30	52.23	53.17
6344	NYSE	CNA	Fri, Aug 4, 2017	52.75	53.13	52.61	53.07
6343	NYSE	CNA	Thu, Aug 3, 2017	52.70	53.20	52.52	52.74
6342	NYSE	CNA	Wed, Aug 2, 2017	52.93	53.47	52.60	52.65
6341	NYSE	CNA	Tue, Aug 1, 2017	52.45	53.05	52.03	52.69
6340	NYSE	CNA	Mon, Jul 31, 2017	49.84	52.37	49.84	51.95
6339	NYSE	CNA	Fri, Jul 28, 2017	48.67	49.56	48.67	49.34
6338	NYSE	CNA	Thu, Jul 27, 2017	49.21	49.35	48.49	48.65
6337	NYSE	CNA	Wed, Jul 26, 2017	50.08	50.15	49.04	49.12
6336	NYSE	CNA	Tue, Jul 25, 2017	49.97	50.15	49.63	50.03
6335	NYSE	CNA	Mon, Jul 24, 2017	49.45	49.97	49.45	49.90
6334	NYSE	CNA	Fri, Jul 21, 2017	49.22	49.49	49.20	49.48
6333	NYSE	CNA	Thu, Jul 20, 2017	49.56	49.88	49.05	49.50
6332	NYSE	CNA	Wed, Jul 19, 2017	49.02	49.78	48.89	49.56
6331	NYSE	CNA	Tue, Jul 18, 2017	48.76	49.06	48.54	48.92
6330	NYSE	CNA	Mon, Jul 17, 2017	49.14	49.21	48.86	48.94
6329	NYSE	CNA	Fri, Jul 14, 2017	48.72	49.47	48.55	49.29
6328	NYSE	CNA	Thu, Jul 13, 2017	48.89	49.53	48.49	48.68
6327	NYSE	CNA	Wed, Jul 12, 2017	48.97	48.97	48.63	48.92
6326	NYSE	CNA	Tue, Jul 11, 2017	49.27	49.46	48.58	48.81
6325	NYSE	CNA	Mon, Jul 10, 2017	48.96	49.52	48.88	49.41
6324	NYSE	CNA	Fri, Jul 7, 2017	48.65	49.17	48.59	49.02
6323	NYSE	CNA	Thu, Jul 6, 2017	49.14	49.46	48.47	48.47
6322	NYSE	CNA	Wed, Jul 5, 2017	49.81	49.82	49.08	49.17
6321	NYSE	CNA	Mon, Jul 3, 2017	48.86	49.95	48.77	49.60
6320	NYSE	CNA	Fri, Jun 30, 2017	48.53	48.95	48.19	48.75
6319	NYSE	CNA	Thu, Jun 29, 2017	48.68	48.82	48.05	48.36
6318	NYSE	CNA	Wed, Jun 28, 2017	48.30	48.83	48.23	48.69
6317	NYSE	CNA	Tue, Jun 27, 2017	48.24	48.50	47.87	48.09
6316	NYSE	CNA	Mon, Jun 26, 2017	47.95	48.41	47.65	48.25
6315	NYSE	CNA	Fri, Jun 23, 2017	47.74	48.20	47.63	47.92
6314	NYSE	CNA	Thu, Jun 22, 2017	47.80	48.26	47.42	47.74
6313	NYSE	CNA	Wed, Jun 21, 2017	48.50	48.63	47.67	47.78
6312	NYSE	CNA	Tue, Jun 20, 2017	48.54	48.54	47.91	48.27
6311	NYSE	CNA	Mon, Jun 19, 2017	48.86	48.86	48.35	48.55
6310	NYSE	CNA	Fri, Jun 16, 2017	48.09	48.61	47.82	48.61
6309	NYSE	CNA	Thu, Jun 15, 2017	47.17	48.41	47.17	48.08
6308	NYSE	CNA	Wed, Jun 14, 2017	47.51	47.81	47.12	47.81
6307	NYSE	CNA	Tue, Jun 13, 2017	47.12	47.57	46.96	47.48
6306	NYSE	CNA	Mon, Jun 12, 2017	47.13	47.26	46.63	47.15
6305	NYSE	CNA	Fri, Jun 9, 2017	46.96	47.20	46.61	47.14
6304	NYSE	CNA	Thu, Jun 8, 2017	46.24	46.81	45.97	46.78
6303	NYSE	CNA	Wed, Jun 7, 2017	46.14	46.84	45.93	46.14
6302	NYSE	CNA	Tue, Jun 6, 2017	45.98	46.06	45.60	45.97
6301	NYSE	CNA	Mon, Jun 5, 2017	46.38	46.49	46.11	46.13
6300	NYSE	CNA	Fri, Jun 2, 2017	46.50	46.62	46.08	46.38
6299	NYSE	CNA	Thu, Jun 1, 2017	45.75	46.49	45.55	46.48
6298	NYSE	CNA	Wed, May 31, 2017	45.80	45.90	45.56	45.60
6297	NYSE	CNA	Tue, May 30, 2017	45.94	45.94	45.48	45.65
6296	NYSE	CNA	Fri, May 26, 2017	46.00	46.00	45.51	45.97
6295	NYSE	CNA	Thu, May 25, 2017	45.72	46.04	45.55	45.94
6294	NYSE	CNA	Wed, May 24, 2017	45.59	45.78	45.35	45.64
6293	NYSE	CNA	Tue, May 23, 2017	44.78	45.69	44.63	45.55
6292	NYSE	CNA	Mon, May 22, 2017	44.20	44.66	43.99	44.51
6291	NYSE	CNA	Fri, May 19, 2017	44.41	44.62	43.95	44.09
6290	NYSE	CNA	Thu, May 18, 2017	44.46	44.81	43.97	44.36
6289	NYSE	CNA	Wed, May 17, 2017	44.59	44.85	44.21	44.25
6288	NYSE	CNA	Tue, May 16, 2017	44.93	45.12	44.70	45.01
6287	NYSE	CNA	Mon, May 15, 2017	44.30	44.87	44.30	44.81
6286	NYSE	CNA	Fri, May 12, 2017	44.45	44.57	44.22	44.25
6285	NYSE	CNA	Thu, May 11, 2017	44.68	44.68	44.33	44.41
6284	NYSE	CNA	Wed, May 10, 2017	44.92	45.19	44.45	44.74
6283	NYSE	CNA	Tue, May 9, 2017	45.27	45.48	44.70	44.93
6282	NYSE	CNA	Mon, May 8, 2017	45.82	45.82	45.22	45.22
6281	NYSE	CNA	Fri, May 5, 2017	45.29	45.61	45.22	45.61
6280	NYSE	CNA	Thu, May 4, 2017	45.00	45.40	44.99	45.20
6279	NYSE	CNA	Wed, May 3, 2017	45.06	45.55	44.78	45.07
6278	NYSE	CNA	Tue, May 2, 2017	45.90	46.44	45.07	45.33
6277	NYSE	CNA	Mon, May 1, 2017	45.38	46.40	43.72	46.38
6276	NYSE	CNA	Fri, Apr 28, 2017	45.95	45.95	45.23	45.26
6275	NYSE	CNA	Thu, Apr 27, 2017	45.91	45.98	45.53	45.83
6274	NYSE	CNA	Wed, Apr 26, 2017	45.23	45.94	44.88	45.90
6273	NYSE	CNA	Tue, Apr 25, 2017	45.53	45.76	45.07	45.17
6272	NYSE	CNA	Mon, Apr 24, 2017	44.60	45.31	44.43	45.20
6271	NYSE	CNA	Fri, Apr 21, 2017	43.97	44.11	43.66	44.01
6270	NYSE	CNA	Thu, Apr 20, 2017	43.97	43.99	43.25	43.89
6269	NYSE	CNA	Wed, Apr 19, 2017	44.08	44.13	43.59	43.72
6268	NYSE	CNA	Tue, Apr 18, 2017	43.71	43.97	43.30	43.81
6267	NYSE	CNA	Mon, Apr 17, 2017	43.37	44.13	43.37	43.98
6266	NYSE	CNA	Thu, Apr 13, 2017	43.74	43.81	43.30	43.30
6265	NYSE	CNA	Wed, Apr 12, 2017	43.71	43.83	43.44	43.75
6264	NYSE	CNA	Tue, Apr 11, 2017	44.00	44.07	43.15	43.64
6263	NYSE	CNA	Mon, Apr 10, 2017	43.72	44.05	43.62	44.00
6262	NYSE	CNA	Fri, Apr 7, 2017	43.58	43.86	43.30	43.78
6261	NYSE	CNA	Thu, Apr 6, 2017	43.76	44.00	43.03	43.87
6260	NYSE	CNA	Wed, Apr 5, 2017	44.41	44.48	43.73	43.91
6259	NYSE	CNA	Tue, Apr 4, 2017	43.56	44.27	43.55	44.21
6258	NYSE	CNA	Mon, Apr 3, 2017	44.12	44.21	43.48	43.63
6257	NYSE	CNA	Fri, Mar 31, 2017	44.28	44.63	44.06	44.17
6256	NYSE	CNA	Thu, Mar 30, 2017	43.91	44.34	43.85	44.26
6255	NYSE	CNA	Wed, Mar 29, 2017	43.83	44.22	43.83	43.93
6254	NYSE	CNA	Tue, Mar 28, 2017	43.31	44.20	43.20	43.82
6253	NYSE	CNA	Mon, Mar 27, 2017	42.70	43.44	42.34	43.42
6252	NYSE	CNA	Fri, Mar 24, 2017	43.57	43.90	43.22	43.39
6251	NYSE	CNA	Thu, Mar 23, 2017	43.48	43.86	43.41	43.54
6250	NYSE	CNA	Wed, Mar 22, 2017	43.35	43.69	43.19	43.46
6249	NYSE	CNA	Tue, Mar 21, 2017	44.22	44.29	43.50	43.58
6248	NYSE	CNA	Mon, Mar 20, 2017	44.41	44.41	43.90	43.93
6247	NYSE	CNA	Fri, Mar 17, 2017	44.33	44.75	43.84	44.57
6246	NYSE	CNA	Thu, Mar 16, 2017	44.74	44.88	44.03	44.27
6245	NYSE	CNA	Wed, Mar 15, 2017	44.05	44.65	43.95	44.57
6244	NYSE	CNA	Tue, Mar 14, 2017	43.58	44.23	43.58	44.12
6243	NYSE	CNA	Mon, Mar 13, 2017	43.85	44.19	43.64	43.88
6242	NYSE	CNA	Fri, Mar 10, 2017	43.70	43.83	43.30	43.75
6241	NYSE	CNA	Thu, Mar 9, 2017	43.56	43.83	43.48	43.60
6240	NYSE	CNA	Wed, Mar 8, 2017	43.88	43.88	43.52	43.56
6239	NYSE	CNA	Tue, Mar 7, 2017	43.06	43.77	43.06	43.55
6238	NYSE	CNA	Mon, Mar 6, 2017	43.46	43.53	43.16	43.41
6237	NYSE	CNA	Fri, Mar 3, 2017	43.55	43.76	43.38	43.59
6236	NYSE	CNA	Thu, Mar 2, 2017	43.79	43.79	43.30	43.38
6235	NYSE	CNA	Wed, Mar 1, 2017	43.30	43.87	43.28	43.86
6234	NYSE	CNA	Tue, Feb 28, 2017	42.66	43.03	42.61	42.88
6233	NYSE	CNA	Mon, Feb 27, 2017	43.10	43.16	42.66	42.90
6232	NYSE	CNA	Fri, Feb 24, 2017	42.71	43.33	42.49	42.92
6231	NYSE	CNA	Thu, Feb 23, 2017	42.73	42.93	42.49	42.85
6230	NYSE	CNA	Wed, Feb 22, 2017	42.13	42.93	41.48	42.60
6229	NYSE	CNA	Tue, Feb 21, 2017	41.56	42.34	41.56	42.33
6228	NYSE	CNA	Fri, Feb 17, 2017	41.76	41.76	40.76	41.60
6227	NYSE	CNA	Thu, Feb 16, 2017	42.12	42.20	41.78	41.90
6226	NYSE	CNA	Wed, Feb 15, 2017	42.77	42.80	41.62	42.11
6225	NYSE	CNA	Tue, Feb 14, 2017	43.47	44.39	43.14	42.08
6224	NYSE	CNA	Mon, Feb 13, 2017	42.63	43.51	42.62	43.47
6223	NYSE	CNA	Fri, Feb 10, 2017	42.49	42.85	42.35	42.52
6222	NYSE	CNA	Thu, Feb 9, 2017	42.49	42.55	42.21	42.38
6221	NYSE	CNA	Wed, Feb 8, 2017	42.46	42.62	41.57	42.33
6220	NYSE	CNA	Tue, Feb 7, 2017	42.65	42.78	41.68	42.48
6219	NYSE	CNA	Mon, Feb 6, 2017	42.75	42.98	41.00	42.40
6218	NYSE	CNA	Fri, Feb 3, 2017	42.40	42.46	41.76	42.39
6217	NYSE	CNA	Thu, Feb 2, 2017	41.65	41.92	41.22	41.88
6216	NYSE	CNA	Wed, Feb 1, 2017	41.72	42.26	41.57	41.66
6215	NYSE	CNA	Tue, Jan 31, 2017	41.63	41.79	41.19	41.65
6214	NYSE	CNA	Mon, Jan 30, 2017	41.80	41.91	41.33	41.60
6213	NYSE	CNA	Fri, Jan 27, 2017	42.47	42.47	41.84	41.94
6212	NYSE	CNA	Thu, Jan 26, 2017	42.01	42.40	42.01	42.29
6211	NYSE	CNA	Wed, Jan 25, 2017	42.00	42.26	41.91	42.20
6210	NYSE	CNA	Tue, Jan 24, 2017	40.98	41.83	40.98	41.69
6209	NYSE	CNA	Mon, Jan 23, 2017	40.67	40.96	40.51	40.89
6208	NYSE	CNA	Fri, Jan 20, 2017	41.20	41.56	40.71	40.79
6207	NYSE	CNA	Thu, Jan 19, 2017	41.50	41.50	40.74	40.95
6206	NYSE	CNA	Wed, Jan 18, 2017	40.92	41.40	40.53	41.33
6205	NYSE	CNA	Tue, Jan 17, 2017	40.49	41.34	40.41	40.78
6204	NYSE	CNA	Fri, Jan 13, 2017	40.52	41.27	40.41	40.83
6203	NYSE	CNA	Thu, Jan 12, 2017	40.75	40.75	39.96	40.21
6202	NYSE	CNA	Wed, Jan 11, 2017	40.72	40.92	40.54	40.75
6201	NYSE	CNA	Tue, Jan 10, 2017	40.38	40.98	40.13	40.79
6200	NYSE	CNA	Mon, Jan 9, 2017	40.68	40.73	40.36	40.38
6199	NYSE	CNA	Fri, Jan 6, 2017	41.34	41.34	40.75	40.99
6198	NYSE	CNA	Thu, Jan 5, 2017	41.54	41.81	40.89	41.18
6197	NYSE	CNA	Wed, Jan 4, 2017	41.48	41.87	41.39	41.65
6196	NYSE	CNA	Tue, Jan 3, 2017	41.55	41.96	41.29	41.58
6195	NYSE	CNA	Fri, Dec 30, 2016	41.50	41.73	41.25	41.50
6194	NYSE	CNA	Thu, Dec 29, 2016	41.68	41.92	41.45	41.50
6193	NYSE	CNA	Wed, Dec 28, 2016	41.92	41.99	41.50	41.50
6192	NYSE	CNA	Tue, Dec 27, 2016	41.95	42.27	41.90	42.01
6191	NYSE	CNA	Fri, Dec 23, 2016	42.12	42.16	41.88	42.07
6190	NYSE	CNA	Thu, Dec 22, 2016	42.12	42.24	41.71	42.07
6189	NYSE	CNA	Wed, Dec 21, 2016	41.87	42.18	41.78	42.05
6188	NYSE	CNA	Tue, Dec 20, 2016	41.55	42.00	41.54	41.80
6187	NYSE	CNA	Mon, Dec 19, 2016	40.56	41.58	40.56	41.50
6186	NYSE	CNA	Fri, Dec 16, 2016	40.77	41.40	40.77	40.78
6185	NYSE	CNA	Thu, Dec 15, 2016	40.95	41.14	40.43	40.74
6184	NYSE	CNA	Wed, Dec 14, 2016	41.06	41.60	40.17	40.93
6183	NYSE	CNA	Tue, Dec 13, 2016	41.38	41.61	40.94	41.12
6182	NYSE	CNA	Mon, Dec 12, 2016	41.18	41.51	41.01	41.43
6181	NYSE	CNA	Fri, Dec 9, 2016	40.88	41.38	40.59	41.17
6180	NYSE	CNA	Thu, Dec 8, 2016	40.67	41.60	39.70	40.91
6179	NYSE	CNA	Wed, Dec 7, 2016	39.48	40.76	39.29	40.66
6178	NYSE	CNA	Tue, Dec 6, 2016	38.78	39.48	38.75	39.38
6177	NYSE	CNA	Mon, Dec 5, 2016	38.18	38.77	38.18	38.70
6176	NYSE	CNA	Fri, Dec 2, 2016	38.25	38.25	37.88	38.14
6175	NYSE	CNA	Thu, Dec 1, 2016	38.41	38.76	38.33	38.55
6174	NYSE	CNA	Wed, Nov 30, 2016	39.10	39.15	38.27	38.27
6173	NYSE	CNA	Tue, Nov 29, 2016	39.22	39.30	38.74	38.81
6172	NYSE	CNA	Mon, Nov 28, 2016	38.56	39.26	38.56	39.07
6171	NYSE	CNA	Fri, Nov 25, 2016	38.70	38.94	38.60	38.73
6170	NYSE	CNA	Wed, Nov 23, 2016	38.77	38.93	38.58	38.68
6169	NYSE	CNA	Tue, Nov 22, 2016	39.04	39.06	38.74	38.76
6168	NYSE	CNA	Mon, Nov 21, 2016	38.62	38.87	38.24	38.87
6167	NYSE	CNA	Fri, Nov 18, 2016	38.97	39.01	38.46	38.50
6166	NYSE	CNA	Thu, Nov 17, 2016	38.94	39.25	38.46	38.98
6165	NYSE	CNA	Wed, Nov 16, 2016	38.45	39.00	38.30	38.94
6164	NYSE	CNA	Tue, Nov 15, 2016	38.57	38.70	38.15	38.66
6163	NYSE	CNA	Mon, Nov 14, 2016	38.24	38.91	38.09	38.59
6162	NYSE	CNA	Fri, Nov 11, 2016	37.71	38.11	37.51	37.99
6161	NYSE	CNA	Thu, Nov 10, 2016	38.24	38.24	37.76	37.87
6160	NYSE	CNA	Wed, Nov 9, 2016	36.96	37.93	36.75	37.75
6159	NYSE	CNA	Tue, Nov 8, 2016	35.82	37.00	35.82	36.65
6158	NYSE	CNA	Mon, Nov 7, 2016	36.53	36.88	36.18	36.51
6157	NYSE	CNA	Fri, Nov 4, 2016	36.10	36.28	35.67	35.93
6156	NYSE	CNA	Thu, Nov 3, 2016	36.58	36.86	35.98	36.14
6155	NYSE	CNA	Wed, Nov 2, 2016	36.35	36.68	36.18	36.45
6154	NYSE	CNA	Tue, Nov 1, 2016	36.93	37.03	36.21	36.34
6153	NYSE	CNA	Mon, Oct 31, 2016	38.47	38.83	36.04	36.57
6152	NYSE	CNA	Fri, Oct 28, 2016	34.77	35.13	34.51	34.83
6151	NYSE	CNA	Thu, Oct 27, 2016	35.27	35.33	34.72	34.74
6150	NYSE	CNA	Wed, Oct 26, 2016	35.18	35.41	34.91	35.11
6149	NYSE	CNA	Tue, Oct 25, 2016	35.31	35.50	35.05	35.32
6148	NYSE	CNA	Mon, Oct 24, 2016	35.42	35.87	35.26	35.39
6147	NYSE	CNA	Fri, Oct 21, 2016	35.46	35.46	35.07	35.35
6146	NYSE	CNA	Thu, Oct 20, 2016	35.96	35.98	35.40	35.62
6145	NYSE	CNA	Wed, Oct 19, 2016	35.90	36.26	35.83	36.17
6144	NYSE	CNA	Tue, Oct 18, 2016	35.97	36.02	35.68	35.71
6143	NYSE	CNA	Mon, Oct 17, 2016	35.75	35.85	35.55	35.62
6142	NYSE	CNA	Fri, Oct 14, 2016	35.60	35.77	35.51	35.59
6141	NYSE	CNA	Thu, Oct 13, 2016	35.42	35.59	35.14	35.34
6140	NYSE	CNA	Wed, Oct 12, 2016	35.31	35.82	35.16	35.74
6139	NYSE	CNA	Tue, Oct 11, 2016	35.25	35.31	35.10	35.25
6138	NYSE	CNA	Mon, Oct 10, 2016	35.28	35.30	35.13	35.24
6137	NYSE	CNA	Fri, Oct 7, 2016	34.39	35.12	34.20	35.04
6136	NYSE	CNA	Thu, Oct 6, 2016	34.73	34.73	34.22	34.56
6135	NYSE	CNA	Wed, Oct 5, 2016	34.60	35.01	34.54	34.79
6134	NYSE	CNA	Tue, Oct 4, 2016	34.00	34.52	33.98	34.41
6133	NYSE	CNA	Mon, Oct 3, 2016	34.35	34.46	33.97	34.04
6132	NYSE	CNA	Fri, Sep 30, 2016	34.06	34.65	34.06	34.41
6131	NYSE	CNA	Thu, Sep 29, 2016	34.78	34.78	33.94	33.95
6130	NYSE	CNA	Wed, Sep 28, 2016	33.21	35.12	33.21	34.86
6129	NYSE	CNA	Tue, Sep 27, 2016	32.83	33.06	32.54	33.06
6128	NYSE	CNA	Mon, Sep 26, 2016	32.71	32.87	32.50	32.70
6127	NYSE	CNA	Fri, Sep 23, 2016	33.18	33.18	32.67	32.74
6126	NYSE	CNA	Thu, Sep 22, 2016	33.21	33.21	33.01	33.15
6125	NYSE	CNA	Wed, Sep 21, 2016	32.70	33.10	32.69	32.95
6124	NYSE	CNA	Tue, Sep 20, 2016	33.00	33.00	32.54	32.54
6123	NYSE	CNA	Mon, Sep 19, 2016	32.63	32.85	32.53	32.68
6122	NYSE	CNA	Fri, Sep 16, 2016	32.96	32.96	32.36	32.41
6121	NYSE	CNA	Thu, Sep 15, 2016	32.82	33.08	32.82	33.03
6120	NYSE	CNA	Wed, Sep 14, 2016	33.31	33.36	32.79	32.85
6119	NYSE	CNA	Tue, Sep 13, 2016	33.35	33.41	33.12	33.32
6118	NYSE	CNA	Mon, Sep 12, 2016	33.14	33.70	32.86	33.64
6117	NYSE	CNA	Fri, Sep 9, 2016	34.10	34.10	33.22	33.23
6116	NYSE	CNA	Thu, Sep 8, 2016	34.11	34.32	33.90	34.25
6115	NYSE	CNA	Wed, Sep 7, 2016	33.63	34.06	33.60	34.06
6114	NYSE	CNA	Tue, Sep 6, 2016	33.76	33.76	33.23	33.68
6113	NYSE	CNA	Fri, Sep 2, 2016	33.27	33.72	33.27	33.69
6112	NYSE	CNA	Thu, Sep 1, 2016	33.33	33.45	32.90	33.26
6111	NYSE	CNA	Wed, Aug 31, 2016	32.95	33.31	32.94	33.31
6110	NYSE	CNA	Tue, Aug 30, 2016	32.71	33.08	32.70	33.02
6109	NYSE	CNA	Mon, Aug 29, 2016	32.44	32.84	32.41	32.74
6108	NYSE	CNA	Fri, Aug 26, 2016	32.62	32.79	32.19	32.42
6107	NYSE	CNA	Thu, Aug 25, 2016	32.40	32.63	32.33	32.53
6106	NYSE	CNA	Wed, Aug 24, 2016	32.34	32.47	32.22	32.47
6105	NYSE	CNA	Tue, Aug 23, 2016	32.47	32.55	32.23	32.25
6104	NYSE	CNA	Mon, Aug 22, 2016	32.32	32.41	32.04	32.38
6103	NYSE	CNA	Fri, Aug 19, 2016	32.44	32.44	32.14	32.35
6102	NYSE	CNA	Thu, Aug 18, 2016	32.09	32.49	32.06	32.49
6101	NYSE	CNA	Wed, Aug 17, 2016	32.31	32.40	32.09	32.12
6100	NYSE	CNA	Tue, Aug 16, 2016	32.41	32.46	32.26	32.30
6099	NYSE	CNA	Mon, Aug 15, 2016	32.39	32.46	32.24	32.45
6098	NYSE	CNA	Fri, Aug 12, 2016	32.26	32.40	32.26	32.30
6097	NYSE	CNA	Thu, Aug 11, 2016	32.45	32.57	32.23	32.35
6096	NYSE	CNA	Wed, Aug 10, 2016	32.90	32.93	32.54	32.32
6095	NYSE	CNA	Tue, Aug 9, 2016	32.85	32.99	32.63	32.92
6094	NYSE	CNA	Mon, Aug 8, 2016	32.83	32.93	32.68	32.85
6093	NYSE	CNA	Fri, Aug 5, 2016	32.24	32.77	32.14	32.77
6092	NYSE	CNA	Thu, Aug 4, 2016	32.09	32.31	32.03	32.09
6091	NYSE	CNA	Wed, Aug 3, 2016	31.59	32.17	31.59	32.00
6090	NYSE	CNA	Tue, Aug 2, 2016	31.31	32.01	30.94	31.50
6089	NYSE	CNA	Mon, Aug 1, 2016	32.83	33.61	30.96	31.01
6088	NYSE	CNA	Fri, Jul 29, 2016	32.07	32.16	31.79	31.83
6087	NYSE	CNA	Thu, Jul 28, 2016	31.95	32.18	31.80	32.07
6086	NYSE	CNA	Wed, Jul 27, 2016	32.09	32.34	31.90	31.97
6085	NYSE	CNA	Tue, Jul 26, 2016	32.10	32.39	31.90	32.07
6084	NYSE	CNA	Mon, Jul 25, 2016	32.15	32.31	31.92	32.09
6083	NYSE	CNA	Fri, Jul 22, 2016	31.82	32.23	31.81	32.14
6082	NYSE	CNA	Thu, Jul 21, 2016	31.93	31.98	31.69	31.76
6081	NYSE	CNA	Wed, Jul 20, 2016	31.90	32.12	31.90	31.92
6080	NYSE	CNA	Tue, Jul 19, 2016	31.65	31.75	31.45	31.70
6079	NYSE	CNA	Mon, Jul 18, 2016	31.56	31.75	31.45	31.61
6078	NYSE	CNA	Fri, Jul 15, 2016	31.85	31.85	31.57	31.60
6077	NYSE	CNA	Thu, Jul 14, 2016	32.10	32.18	31.87	31.87
6076	NYSE	CNA	Wed, Jul 13, 2016	31.87	31.93	31.58	31.86
6075	NYSE	CNA	Tue, Jul 12, 2016	31.79	32.06	31.71	31.86
6074	NYSE	CNA	Mon, Jul 11, 2016	31.51	31.70	31.34	31.56
6073	NYSE	CNA	Fri, Jul 8, 2016	32.03	32.08	31.39	31.45
6072	NYSE	CNA	Thu, Jul 7, 2016	30.73	31.69	30.63	31.63
6071	NYSE	CNA	Wed, Jul 6, 2016	30.28	30.50	30.28	30.48
6070	NYSE	CNA	Tue, Jul 5, 2016	31.11	31.30	30.34	30.37
6069	NYSE	CNA	Fri, Jul 1, 2016	31.42	31.62	31.15	31.19
6068	NYSE	CNA	Thu, Jun 30, 2016	30.59	31.42	30.47	31.42
6067	NYSE	CNA	Wed, Jun 29, 2016	30.16	30.73	30.15	30.51
6066	NYSE	CNA	Tue, Jun 28, 2016	29.75	30.08	29.48	29.90
6065	NYSE	CNA	Mon, Jun 27, 2016	30.20	30.20	29.38	29.42
6064	NYSE	CNA	Fri, Jun 24, 2016	30.72	31.02	30.29	30.35
6063	NYSE	CNA	Thu, Jun 23, 2016	31.67	31.97	31.55	31.80
6062	NYSE	CNA	Wed, Jun 22, 2016	31.20	31.56	31.20	31.25
6061	NYSE	CNA	Tue, Jun 21, 2016	31.13	31.26	30.85	31.14
6060	NYSE	CNA	Mon, Jun 20, 2016	31.05	31.40	30.91	30.95
6059	NYSE	CNA	Fri, Jun 17, 2016	30.65	30.90	30.20	30.70
6058	NYSE	CNA	Thu, Jun 16, 2016	30.61	30.79	30.20	30.65
6057	NYSE	CNA	Wed, Jun 15, 2016	30.84	31.14	30.62	30.67
6056	NYSE	CNA	Tue, Jun 14, 2016	31.32	31.33	30.62	30.73
6055	NYSE	CNA	Mon, Jun 13, 2016	32.04	32.22	31.27	31.34
6054	NYSE	CNA	Fri, Jun 10, 2016	31.97	32.34	31.73	32.12
6053	NYSE	CNA	Thu, Jun 9, 2016	32.19	32.29	31.89	32.18
6052	NYSE	CNA	Wed, Jun 8, 2016	32.30	32.50	32.24	32.26
6051	NYSE	CNA	Tue, Jun 7, 2016	32.45	32.45	32.13	32.25
6050	NYSE	CNA	Mon, Jun 6, 2016	32.54	32.88	32.31	32.37
6049	NYSE	CNA	Fri, Jun 3, 2016	32.57	32.61	32.20	32.46
6048	NYSE	CNA	Thu, Jun 2, 2016	32.70	32.94	32.56	32.69
6047	NYSE	CNA	Wed, Jun 1, 2016	32.74	32.87	32.48	32.79
6046	NYSE	CNA	Tue, May 31, 2016	33.07	33.11	32.68	32.86
6045	NYSE	CNA	Fri, May 27, 2016	32.77	33.07	32.77	32.95
6044	NYSE	CNA	Thu, May 26, 2016	33.00	33.00	32.42	32.73
6043	NYSE	CNA	Wed, May 25, 2016	33.21	33.52	32.92	32.92
6042	NYSE	CNA	Tue, May 24, 2016	32.92	33.25	32.81	33.07
6041	NYSE	CNA	Mon, May 23, 2016	32.68	32.77	32.39	32.63
6040	NYSE	CNA	Fri, May 20, 2016	32.23	32.81	32.23	32.67
6039	NYSE	CNA	Thu, May 19, 2016	32.21	32.74	32.00	32.23
6038	NYSE	CNA	Wed, May 18, 2016	31.79	32.45	31.46	32.39
6037	NYSE	CNA	Tue, May 17, 2016	32.15	32.26	31.65	31.87
6036	NYSE	CNA	Mon, May 16, 2016	32.11	32.52	32.06	32.20
6035	NYSE	CNA	Fri, May 13, 2016	32.26	32.43	31.96	32.09
6034	NYSE	CNA	Thu, May 12, 2016	32.22	32.54	32.06	32.44
6033	NYSE	CNA	Wed, May 11, 2016	32.51	32.75	32.21	32.26
6032	NYSE	CNA	Tue, May 10, 2016	32.50	32.70	32.49	32.64
6031	NYSE	CNA	Mon, May 9, 2016	32.42	32.45	32.07	32.38
6030	NYSE	CNA	Fri, May 6, 2016	32.17	32.49	32.08	32.42
6029	NYSE	CNA	Thu, May 5, 2016	32.63	32.72	32.08	32.37
6028	NYSE	CNA	Wed, May 4, 2016	32.22	32.56	32.06	32.47
6027	NYSE	CNA	Tue, May 3, 2016	32.50	32.79	32.26	32.57
6026	NYSE	CNA	Mon, May 2, 2016	31.60	33.27	31.60	32.84
6025	NYSE	CNA	Fri, Apr 29, 2016	31.81	31.85	31.37	31.60
6024	NYSE	CNA	Thu, Apr 28, 2016	31.67	32.07	31.56	31.85
6023	NYSE	CNA	Wed, Apr 27, 2016	32.07	32.20	31.49	31.95
6022	NYSE	CNA	Tue, Apr 26, 2016	31.86	32.10	31.63	32.00
6021	NYSE	CNA	Mon, Apr 25, 2016	31.68	31.84	31.45	31.81
6020	NYSE	CNA	Fri, Apr 22, 2016	31.47	31.99	31.47	31.80
6019	NYSE	CNA	Thu, Apr 21, 2016	32.03	32.12	31.40	31.41
6018	NYSE	CNA	Wed, Apr 20, 2016	32.30	32.33	31.93	32.16
6017	NYSE	CNA	Tue, Apr 19, 2016	32.30	32.62	32.27	32.30
6016	NYSE	CNA	Mon, Apr 18, 2016	31.80	32.11	31.69	32.10
6015	NYSE	CNA	Fri, Apr 15, 2016	31.88	32.19	31.77	32.10
6014	NYSE	CNA	Thu, Apr 14, 2016	31.98	32.15	31.67	31.79
6013	NYSE	CNA	Wed, Apr 13, 2016	31.60	31.99	31.47	31.99
6012	NYSE	CNA	Tue, Apr 12, 2016	31.46	31.66	31.31	31.40
6011	NYSE	CNA	Mon, Apr 11, 2016	31.38	31.67	31.26	31.40
6010	NYSE	CNA	Fri, Apr 8, 2016	31.33	31.74	31.19	31.28
6009	NYSE	CNA	Thu, Apr 7, 2016	31.28	31.35	31.05	31.08
6008	NYSE	CNA	Wed, Apr 6, 2016	31.65	31.72	31.29	31.48
6007	NYSE	CNA	Tue, Apr 5, 2016	32.10	32.10	32.10	31.67
6006	NYSE	CNA	Mon, Apr 4, 2016	32.60	32.60	32.04	32.10
6005	NYSE	CNA	Fri, Apr 1, 2016	31.93	32.54	31.69	32.54
6004	NYSE	CNA	Thu, Mar 31, 2016	32.18	32.41	32.01	32.18
6003	NYSE	CNA	Wed, Mar 30, 2016	32.26	32.61	32.05	32.29
6002	NYSE	CNA	Tue, Mar 29, 2016	31.86	32.16	31.78	32.09
6001	NYSE	CNA	Mon, Mar 28, 2016	31.34	32.00	31.34	31.98
6000	NYSE	CNA	Thu, Mar 24, 2016	31.70	31.70	31.70	31.23
5999	NYSE	CNA	Wed, Mar 23, 2016	31.88	32.14	31.59	31.70
5998	NYSE	CNA	Tue, Mar 22, 2016	31.82	32.14	31.72	31.92
5997	NYSE	CNA	Mon, Mar 21, 2016	31.99	32.23	31.82	31.94
5996	NYSE	CNA	Fri, Mar 18, 2016	32.09	32.33	31.82	32.00
5995	NYSE	CNA	Thu, Mar 17, 2016	31.08	32.11	31.08	32.03
5994	NYSE	CNA	Wed, Mar 16, 2016	31.40	31.64	30.96	30.98
5993	NYSE	CNA	Tue, Mar 15, 2016	31.18	31.18	31.18	31.50
5992	NYSE	CNA	Mon, Mar 14, 2016	31.25	31.32	31.00	31.19
5991	NYSE	CNA	Fri, Mar 11, 2016	30.53	31.27	30.53	31.21
5990	NYSE	CNA	Thu, Mar 10, 2016	30.19	30.19	30.19	30.45
5989	NYSE	CNA	Wed, Mar 9, 2016	30.35	30.35	30.35	30.19
5988	NYSE	CNA	Tue, Mar 8, 2016	30.36	30.52	30.14	30.35
5987	NYSE	CNA	Mon, Mar 7, 2016	30.18	30.61	30.11	30.53
5986	NYSE	CNA	Fri, Mar 4, 2016	30.20	30.60	30.11	30.42
5985	NYSE	CNA	Thu, Mar 3, 2016	29.70	29.70	29.70	30.20
5984	NYSE	CNA	Wed, Mar 2, 2016	29.54	29.84	29.38	29.70
5983	NYSE	CNA	Tue, Mar 1, 2016	29.27	29.71	29.18	29.58
5982	NYSE	CNA	Mon, Feb 29, 2016	28.93	29.11	28.69	28.97
5981	NYSE	CNA	Fri, Feb 26, 2016	29.74	29.78	28.95	29.02
5980	NYSE	CNA	Thu, Feb 25, 2016	28.57	29.79	28.49	29.59
5979	NYSE	CNA	Wed, Feb 24, 2016	28.31	28.59	28.26	28.54
5978	NYSE	CNA	Tue, Feb 23, 2016	28.42	28.67	28.39	28.58
5977	NYSE	CNA	Mon, Feb 22, 2016	28.45	28.51	27.99	28.45
5976	NYSE	CNA	Fri, Feb 19, 2016	28.24	28.57	28.17	28.21
5975	NYSE	CNA	Thu, Feb 18, 2016	29.19	29.22	28.37	28.44
5974	NYSE	CNA	Wed, Feb 17, 2016	31.48	31.89	31.16	31.41
5973	NYSE	CNA	Tue, Feb 16, 2016	31.50	31.50	30.63	31.25
5972	NYSE	CNA	Fri, Feb 12, 2016	29.36	31.14	29.36	31.09
5971	NYSE	CNA	Thu, Feb 11, 2016	29.73	30.15	29.05	29.50
5970	NYSE	CNA	Wed, Feb 10, 2016	30.50	30.86	30.03	30.06
5969	NYSE	CNA	Tue, Feb 9, 2016	30.37	30.88	30.03	30.10
5968	NYSE	CNA	Mon, Feb 8, 2016	31.52	31.98	30.52	30.52
5967	NYSE	CNA	Fri, Feb 5, 2016	32.60	32.90	32.39	32.47
5966	NYSE	CNA	Thu, Feb 4, 2016	32.76	33.14	32.48	32.70
5965	NYSE	CNA	Wed, Feb 3, 2016	32.60	32.87	32.03	32.63
5964	NYSE	CNA	Tue, Feb 2, 2016	32.79	32.79	32.23	32.39
5963	NYSE	CNA	Mon, Feb 1, 2016	33.02	33.30	32.61	33.18
5962	NYSE	CNA	Fri, Jan 29, 2016	32.66	33.25	32.66	33.23
5961	NYSE	CNA	Thu, Jan 28, 2016	32.59	32.62	32.26	32.53
5960	NYSE	CNA	Wed, Jan 27, 2016	32.18	32.75	32.05	32.21
5959	NYSE	CNA	Tue, Jan 26, 2016	31.91	32.55	31.74	32.33
5958	NYSE	CNA	Mon, Jan 25, 2016	32.29	32.53	31.81	31.85
5957	NYSE	CNA	Fri, Jan 22, 2016	32.32	32.49	32.09	32.33
5956	NYSE	CNA	Thu, Jan 21, 2016	32.84	32.84	32.03	32.08
5955	NYSE	CNA	Wed, Jan 20, 2016	32.66	32.92	32.37	32.42
5954	NYSE	CNA	Tue, Jan 19, 2016	33.42	33.65	32.94	33.17
5953	NYSE	CNA	Fri, Jan 15, 2016	32.96	33.41	32.75	33.02
5952	NYSE	CNA	Thu, Jan 14, 2016	33.32	33.86	33.22	33.49
5951	NYSE	CNA	Wed, Jan 13, 2016	33.87	34.04	33.23	33.24
5950	NYSE	CNA	Tue, Jan 12, 2016	33.84	33.94	33.42	33.67
5949	NYSE	CNA	Mon, Jan 11, 2016	33.54	33.78	33.39	33.60
5948	NYSE	CNA	Fri, Jan 8, 2016	34.02	34.17	33.36	33.37
5947	NYSE	CNA	Thu, Jan 7, 2016	34.03	34.19	33.64	33.93
5946	NYSE	CNA	Wed, Jan 6, 2016	34.22	34.29	34.04	34.11
5945	NYSE	CNA	Tue, Jan 5, 2016	34.44	34.73	34.09	34.60
5944	NYSE	CNA	Mon, Jan 4, 2016	34.57	34.58	34.05	34.43
5943	NYSE	CNA	Thu, Dec 31, 2015	35.60	35.60	35.11	35.15
5942	NYSE	CNA	Wed, Dec 30, 2015	35.72	35.73	35.54	35.59
5941	NYSE	CNA	Tue, Dec 29, 2015	35.83	36.07	35.45	35.74
5940	NYSE	CNA	Mon, Dec 28, 2015	35.30	35.70	35.21	35.64
5939	NYSE	CNA	Thu, Dec 24, 2015	35.15	35.42	35.12	35.31
5938	NYSE	CNA	Wed, Dec 23, 2015	35.35	35.56	35.05	35.17
5937	NYSE	CNA	Tue, Dec 22, 2015	34.85	35.18	34.69	35.08
5936	NYSE	CNA	Mon, Dec 21, 2015	34.55	35.15	34.41	34.73
5935	NYSE	CNA	Fri, Dec 18, 2015	34.54	34.68	34.12	34.41
5934	NYSE	CNA	Thu, Dec 17, 2015	35.42	35.42	34.44	34.68
5933	NYSE	CNA	Wed, Dec 16, 2015	35.24	35.35	34.76	35.18
5932	NYSE	CNA	Tue, Dec 15, 2015	35.08	35.25	34.83	35.07
5931	NYSE	CNA	Mon, Dec 14, 2015	34.74	34.96	34.52	34.74
5930	NYSE	CNA	Fri, Dec 11, 2015	35.03	35.34	34.65	34.77
5929	NYSE	CNA	Thu, Dec 10, 2015	35.88	35.93	35.35	35.39
5928	NYSE	CNA	Wed, Dec 9, 2015	36.46	36.81	35.71	35.80
5927	NYSE	CNA	Tue, Dec 8, 2015	36.36	36.66	36.18	36.53
5926	NYSE	CNA	Mon, Dec 7, 2015	36.58	36.81	36.34	36.61
5925	NYSE	CNA	Fri, Dec 4, 2015	36.21	36.84	36.21	36.60
5924	NYSE	CNA	Thu, Dec 3, 2015	36.91	36.92	36.14	36.18
5923	NYSE	CNA	Wed, Dec 2, 2015	36.95	37.00	36.67	36.70
5922	NYSE	CNA	Tue, Dec 1, 2015	36.90	37.00	36.45	36.85
5921	NYSE	CNA	Mon, Nov 30, 2015	36.68	36.80	36.50	36.74
5920	NYSE	CNA	Fri, Nov 27, 2015	36.46	36.70	36.37	36.68
5919	NYSE	CNA	Wed, Nov 25, 2015	36.72	36.72	36.38	36.50
5918	NYSE	CNA	Tue, Nov 24, 2015	36.49	36.85	36.41	36.73
5917	NYSE	CNA	Mon, Nov 23, 2015	36.80	36.97	36.64	36.81
5916	NYSE	CNA	Fri, Nov 20, 2015	36.75	36.93	36.69	36.88
5915	NYSE	CNA	Thu, Nov 19, 2015	36.76	37.03	36.51	36.65
5914	NYSE	CNA	Wed, Nov 18, 2015	36.19	36.94	36.19	36.93
5913	NYSE	CNA	Tue, Nov 17, 2015	36.10	36.49	36.09	36.13
5912	NYSE	CNA	Mon, Nov 16, 2015	35.51	36.07	35.49	36.03
5911	NYSE	CNA	Fri, Nov 13, 2015	35.61	35.89	35.44	35.60
5910	NYSE	CNA	Thu, Nov 12, 2015	36.23	36.26	35.60	35.67
5909	NYSE	CNA	Wed, Nov 11, 2015	36.96	36.98	36.56	36.59
5908	NYSE	CNA	Tue, Nov 10, 2015	36.40	36.91	36.22	36.91
5907	NYSE	CNA	Mon, Nov 9, 2015	36.81	36.81	36.29	36.51
5906	NYSE	CNA	Fri, Nov 6, 2015	36.80	36.88	36.51	36.84
5905	NYSE	CNA	Thu, Nov 5, 2015	36.75	36.92	36.60	36.74
5904	NYSE	CNA	Wed, Nov 4, 2015	36.89	36.89	36.62	36.77
5903	NYSE	CNA	Tue, Nov 3, 2015	36.93	36.93	36.54	36.75
5902	NYSE	CNA	Mon, Nov 2, 2015	37.06	37.34	36.39	36.78
5901	NYSE	CNA	Fri, Oct 30, 2015	37.10	37.10	36.46	36.56
5900	NYSE	CNA	Thu, Oct 29, 2015	36.63	37.05	36.57	37.05
5899	NYSE	CNA	Wed, Oct 28, 2015	36.15	36.99	36.09	36.96
5898	NYSE	CNA	Tue, Oct 27, 2015	36.04	36.12	35.74	36.12
5897	NYSE	CNA	Mon, Oct 26, 2015	36.16	36.48	36.09	36.30
5896	NYSE	CNA	Fri, Oct 23, 2015	36.18	36.26	35.92	36.22
5895	NYSE	CNA	Thu, Oct 22, 2015	35.44	36.01	35.43	35.77
5894	NYSE	CNA	Wed, Oct 21, 2015	35.54	35.78	35.13	35.16
5893	NYSE	CNA	Tue, Oct 20, 2015	35.28	35.52	35.01	35.45
5892	NYSE	CNA	Mon, Oct 19, 2015	34.87	35.09	34.81	35.04
5891	NYSE	CNA	Fri, Oct 16, 2015	34.67	35.03	34.53	35.03
5890	NYSE	CNA	Thu, Oct 15, 2015	34.32	34.64	34.26	34.64
5889	NYSE	CNA	Wed, Oct 14, 2015	34.58	34.71	34.15	34.24
5888	NYSE	CNA	Tue, Oct 13, 2015	35.26	35.44	34.60	34.64
5887	NYSE	CNA	Mon, Oct 12, 2015	34.80	35.46	34.62	35.43
5886	NYSE	CNA	Fri, Oct 9, 2015	35.17	35.18	34.69	34.75
5885	NYSE	CNA	Thu, Oct 8, 2015	34.86	35.19	34.47	35.18
5884	NYSE	CNA	Wed, Oct 7, 2015	35.11	35.20	34.17	34.92
5883	NYSE	CNA	Tue, Oct 6, 2015	35.21	35.27	34.73	34.88
5882	NYSE	CNA	Mon, Oct 5, 2015	34.55	35.30	34.49	35.30
5881	NYSE	CNA	Fri, Oct 2, 2015	34.18	34.36	33.78	34.36
5880	NYSE	CNA	Thu, Oct 1, 2015	34.92	34.93	34.24	34.59
5879	NYSE	CNA	Wed, Sep 30, 2015	34.51	34.96	34.51	34.93
5878	NYSE	CNA	Tue, Sep 29, 2015	34.30	34.42	34.14	34.29
5877	NYSE	CNA	Mon, Sep 28, 2015	34.76	34.76	34.25	34.30
5876	NYSE	CNA	Fri, Sep 25, 2015	35.01	35.33	34.72	34.92
5875	NYSE	CNA	Thu, Sep 24, 2015	34.71	34.88	34.58	34.75
5874	NYSE	CNA	Wed, Sep 23, 2015	35.01	35.26	34.75	34.99
5873	NYSE	CNA	Tue, Sep 22, 2015	34.97	35.22	34.68	34.86
5872	NYSE	CNA	Mon, Sep 21, 2015	35.29	35.51	35.21	35.43
5871	NYSE	CNA	Fri, Sep 18, 2015	35.25	35.41	34.78	35.00
5870	NYSE	CNA	Thu, Sep 17, 2015	35.98	36.23	35.61	35.70
5869	NYSE	CNA	Wed, Sep 16, 2015	35.84	36.24	35.59	36.02
5868	NYSE	CNA	Tue, Sep 15, 2015	35.75	35.98	35.50	35.89
5867	NYSE	CNA	Mon, Sep 14, 2015	35.70	35.78	35.36	35.59
5866	NYSE	CNA	Fri, Sep 11, 2015	35.40	35.81	35.37	35.77
5865	NYSE	CNA	Thu, Sep 10, 2015	35.51	36.02	35.43	35.62
5864	NYSE	CNA	Wed, Sep 9, 2015	36.16	36.19	35.48	35.50
5863	NYSE	CNA	Tue, Sep 8, 2015	35.50	36.00	35.50	35.92
5862	NYSE	CNA	Fri, Sep 4, 2015	35.03	35.28	34.92	35.14
5861	NYSE	CNA	Thu, Sep 3, 2015	35.16	36.04	35.16	35.45
5860	NYSE	CNA	Wed, Sep 2, 2015	34.98	35.41	34.68	35.10
5859	NYSE	CNA	Tue, Sep 1, 2015	35.28	35.42	34.70	34.75
5858	NYSE	CNA	Mon, Aug 31, 2015	35.61	36.02	35.32	35.98
5857	NYSE	CNA	Fri, Aug 28, 2015	35.85	36.10	35.81	35.95
5856	NYSE	CNA	Thu, Aug 27, 2015	35.75	36.20	35.45	36.01
5855	NYSE	CNA	Wed, Aug 26, 2015	35.50	35.50	34.68	35.32
5854	NYSE	CNA	Tue, Aug 25, 2015	35.90	36.02	34.93	34.95
5853	NYSE	CNA	Mon, Aug 24, 2015	35.43	36.37	35.33	35.38
5852	NYSE	CNA	Fri, Aug 21, 2015	37.60	37.60	37.00	37.07
5851	NYSE	CNA	Thu, Aug 20, 2015	37.96	38.29	37.81	37.84
5850	NYSE	CNA	Wed, Aug 19, 2015	38.66	38.72	38.27	38.40
5849	NYSE	CNA	Tue, Aug 18, 2015	38.91	39.05	38.62	38.79
5848	NYSE	CNA	Mon, Aug 17, 2015	39.06	39.06	38.46	39.03
5847	NYSE	CNA	Fri, Aug 14, 2015	38.68	39.33	38.68	39.25
5846	NYSE	CNA	Thu, Aug 13, 2015	38.81	39.04	38.64	38.86
5845	NYSE	CNA	Wed, Aug 12, 2015	39.46	39.46	38.83	39.21
5844	NYSE	CNA	Tue, Aug 11, 2015	39.23	39.64	39.23	39.61
5843	NYSE	CNA	Mon, Aug 10, 2015	39.28	39.64	39.23	39.64
5842	NYSE	CNA	Fri, Aug 7, 2015	38.75	38.97	38.73	38.97
5841	NYSE	CNA	Thu, Aug 6, 2015	39.02	39.16	38.62	38.84
5840	NYSE	CNA	Wed, Aug 5, 2015	39.16	39.25	38.78	39.06
5839	NYSE	CNA	Tue, Aug 4, 2015	39.06	39.06	38.53	38.99
5838	NYSE	CNA	Mon, Aug 3, 2015	38.60	39.41	38.30	39.13
5837	NYSE	CNA	Fri, Jul 31, 2015	39.78	39.81	39.50	39.62
5836	NYSE	CNA	Thu, Jul 30, 2015	39.58	39.98	39.43	39.68
5835	NYSE	CNA	Wed, Jul 29, 2015	39.49	39.76	39.49	39.71
5834	NYSE	CNA	Tue, Jul 28, 2015	39.77	39.77	39.39	39.47
5833	NYSE	CNA	Mon, Jul 27, 2015	39.94	39.96	39.49	39.60
5832	NYSE	CNA	Fri, Jul 24, 2015	40.04	40.11	39.59	40.08
5831	NYSE	CNA	Thu, Jul 23, 2015	40.05	40.05	39.76	39.86
5830	NYSE	CNA	Wed, Jul 22, 2015	39.72	40.02	39.54	39.99
5829	NYSE	CNA	Tue, Jul 21, 2015	39.76	39.98	39.48	39.88
5828	NYSE	CNA	Mon, Jul 20, 2015	39.98	40.28	39.63	39.82
5827	NYSE	CNA	Fri, Jul 17, 2015	40.05	40.10	39.76	39.95
5826	NYSE	CNA	Thu, Jul 16, 2015	40.24	40.35	40.02	40.10
5825	NYSE	CNA	Wed, Jul 15, 2015	40.02	40.03	39.65	39.98
5824	NYSE	CNA	Tue, Jul 14, 2015	40.39	40.50	40.12	40.18
5823	NYSE	CNA	Mon, Jul 13, 2015	40.50	40.61	40.20	40.43
5822	NYSE	CNA	Fri, Jul 10, 2015	40.00	40.24	39.88	40.17
5821	NYSE	CNA	Thu, Jul 9, 2015	39.47	39.68	39.39	39.49
5820	NYSE	CNA	Wed, Jul 8, 2015	39.26	39.43	39.12	39.28
5819	NYSE	CNA	Tue, Jul 7, 2015	39.57	39.59	39.18	39.51
5818	NYSE	CNA	Mon, Jul 6, 2015	39.17	39.49	39.00	39.48
5817	NYSE	CNA	Thu, Jul 2, 2015	39.38	39.47	39.00	39.34
5816	NYSE	CNA	Wed, Jul 1, 2015	39.06	39.43	38.74	39.39
5815	NYSE	CNA	Tue, Jun 30, 2015	38.44	38.45	38.05	38.21
5814	NYSE	CNA	Mon, Jun 29, 2015	38.57	38.74	38.02	38.03
5813	NYSE	CNA	Fri, Jun 26, 2015	38.87	39.14	38.82	39.03
5812	NYSE	CNA	Thu, Jun 25, 2015	38.95	39.14	38.78	38.78
5811	NYSE	CNA	Wed, Jun 24, 2015	39.32	39.40	38.96	38.96
5810	NYSE	CNA	Tue, Jun 23, 2015	39.39	39.63	39.28	39.46
5809	NYSE	CNA	Mon, Jun 22, 2015	39.63	39.63	39.16	39.29
5808	NYSE	CNA	Fri, Jun 19, 2015	39.60	39.60	39.20	39.28
5807	NYSE	CNA	Thu, Jun 18, 2015	39.22	39.75	39.22	39.51
5806	NYSE	CNA	Wed, Jun 17, 2015	39.20	39.32	39.00	39.13
5805	NYSE	CNA	Tue, Jun 16, 2015	38.56	39.20	38.54	39.13
5804	NYSE	CNA	Mon, Jun 15, 2015	38.84	38.86	38.43	38.80
5803	NYSE	CNA	Fri, Jun 12, 2015	39.02	39.02	38.69	38.96
5802	NYSE	CNA	Thu, Jun 11, 2015	38.85	39.08	38.62	39.08
5801	NYSE	CNA	Wed, Jun 10, 2015	38.11	38.84	38.06	38.78
5800	NYSE	CNA	Tue, Jun 9, 2015	38.09	38.27	37.87	37.91
5799	NYSE	CNA	Mon, Jun 8, 2015	38.33	38.47	38.01	38.13
5798	NYSE	CNA	Fri, Jun 5, 2015	38.49	38.75	38.29	38.40
5797	NYSE	CNA	Thu, Jun 4, 2015	38.96	38.96	38.42	38.49
5796	NYSE	CNA	Wed, Jun 3, 2015	38.89	39.27	38.29	39.05
5795	NYSE	CNA	Tue, Jun 2, 2015	38.41	38.96	38.30	38.76
5794	NYSE	CNA	Mon, Jun 1, 2015	38.81	38.81	38.46	38.51
5793	NYSE	CNA	Fri, May 29, 2015	38.75	38.81	38.43	38.66
5792	NYSE	CNA	Thu, May 28, 2015	38.64	38.84	38.51	38.79
5791	NYSE	CNA	Wed, May 27, 2015	38.39	38.86	38.33	38.74
5790	NYSE	CNA	Tue, May 26, 2015	38.73	38.90	38.27	38.36
5789	NYSE	CNA	Fri, May 22, 2015	39.00	39.18	38.87	38.90
5788	NYSE	CNA	Thu, May 21, 2015	39.29	39.31	39.08	39.16
5787	NYSE	CNA	Wed, May 20, 2015	39.15	39.29	38.91	39.21
5786	NYSE	CNA	Tue, May 19, 2015	39.24	39.32	39.11	39.20
5785	NYSE	CNA	Mon, May 18, 2015	38.82	39.20	38.82	39.20
5784	NYSE	CNA	Fri, May 15, 2015	39.07	39.18	38.73	38.86
5783	NYSE	CNA	Thu, May 14, 2015	39.05	39.05	38.80	39.02
5782	NYSE	CNA	Wed, May 13, 2015	39.32	39.33	38.82	38.95
5781	NYSE	CNA	Tue, May 12, 2015	39.50	39.50	39.18	39.21
5780	NYSE	CNA	Mon, May 11, 2015	39.76	39.79	39.55	39.59
5779	NYSE	CNA	Fri, May 8, 2015	39.74	39.88	39.41	39.79
5778	NYSE	CNA	Thu, May 7, 2015	39.49	39.63	39.35	39.46
5777	NYSE	CNA	Wed, May 6, 2015	39.74	39.74	39.15	39.49
5776	NYSE	CNA	Tue, May 5, 2015	40.11	40.22	39.64	39.73
5775	NYSE	CNA	Mon, May 4, 2015	40.80	40.80	40.09	40.22
5774	NYSE	CNA	Fri, May 1, 2015	40.50	40.56	40.18	40.47
5773	NYSE	CNA	Thu, Apr 30, 2015	40.70	40.70	40.09	40.30
5772	NYSE	CNA	Wed, Apr 29, 2015	40.69	40.98	40.54	40.71
5771	NYSE	CNA	Tue, Apr 28, 2015	40.50	41.03	40.50	40.90
5770	NYSE	CNA	Mon, Apr 27, 2015	41.10	41.10	40.55	40.59
5769	NYSE	CNA	Fri, Apr 24, 2015	40.78	41.05	40.65	41.04
5768	NYSE	CNA	Thu, Apr 23, 2015	40.37	40.81	40.37	40.67
5767	NYSE	CNA	Wed, Apr 22, 2015	40.82	40.82	40.16	40.46
5766	NYSE	CNA	Tue, Apr 21, 2015	41.42	41.42	40.68	40.71
5765	NYSE	CNA	Mon, Apr 20, 2015	41.48	41.65	40.85	41.38
5764	NYSE	CNA	Fri, Apr 17, 2015	41.46	41.46	40.90	41.10
5763	NYSE	CNA	Thu, Apr 16, 2015	41.67	41.90	41.44	41.78
5762	NYSE	CNA	Wed, Apr 15, 2015	41.89	41.96	41.67	41.82
5761	NYSE	CNA	Tue, Apr 14, 2015	41.61	41.68	41.26	41.68
5760	NYSE	CNA	Mon, Apr 13, 2015	41.49	41.66	41.21	41.63
5759	NYSE	CNA	Fri, Apr 10, 2015	41.23	41.41	41.19	41.36
5758	NYSE	CNA	Thu, Apr 9, 2015	41.40	41.45	41.00	41.14
5757	NYSE	CNA	Wed, Apr 8, 2015	41.59	41.81	41.32	41.42
5756	NYSE	CNA	Tue, Apr 7, 2015	41.72	41.86	41.50	41.60
5755	NYSE	CNA	Mon, Apr 6, 2015	41.31	41.89	41.21	41.67
5754	NYSE	CNA	Thu, Apr 2, 2015	41.40	41.66	41.12	41.47
5753	NYSE	CNA	Wed, Apr 1, 2015	41.44	41.56	41.14	41.41
5752	NYSE	CNA	Tue, Mar 31, 2015	41.49	41.67	41.22	41.43
5751	NYSE	CNA	Mon, Mar 30, 2015	41.04	41.77	41.04	41.64
5750	NYSE	CNA	Fri, Mar 27, 2015	40.90	40.97	40.61	40.87
5749	NYSE	CNA	Thu, Mar 26, 2015	40.78	41.08	40.71	41.00
5748	NYSE	CNA	Wed, Mar 25, 2015	41.53	41.53	40.90	40.92
5747	NYSE	CNA	Tue, Mar 24, 2015	41.70	41.71	41.24	41.43
5746	NYSE	CNA	Mon, Mar 23, 2015	41.73	42.20	41.73	41.79
5745	NYSE	CNA	Fri, Mar 20, 2015	41.53	41.89	41.43	41.79
5744	NYSE	CNA	Thu, Mar 19, 2015	41.37	41.51	41.04	41.22
5743	NYSE	CNA	Wed, Mar 18, 2015	41.45	41.75	41.05	41.52
5742	NYSE	CNA	Tue, Mar 17, 2015	41.25	41.57	41.05	41.54
5741	NYSE	CNA	Mon, Mar 16, 2015	41.04	41.65	40.76	41.54
5740	NYSE	CNA	Fri, Mar 13, 2015	41.13	41.18	40.51	40.84
5739	NYSE	CNA	Thu, Mar 12, 2015	40.96	41.36	40.76	41.29
5738	NYSE	CNA	Wed, Mar 11, 2015	40.51	40.71	40.08	40.66
5737	NYSE	CNA	Tue, Mar 10, 2015	40.86	41.01	40.40	40.51
5736	NYSE	CNA	Mon, Mar 9, 2015	41.03	41.26	40.86	41.16
5735	NYSE	CNA	Fri, Mar 6, 2015	40.94	41.47	40.82	40.91
5734	NYSE	CNA	Thu, Mar 5, 2015	40.96	41.19	40.87	41.15
5733	NYSE	CNA	Wed, Mar 4, 2015	41.48	41.61	40.74	40.82
5732	NYSE	CNA	Tue, Mar 3, 2015	41.60	41.87	41.36	41.58
5731	NYSE	CNA	Mon, Mar 2, 2015	41.93	41.96	41.62	41.65
5730	NYSE	CNA	Fri, Feb 27, 2015	41.97	42.06	41.75	41.83
5729	NYSE	CNA	Thu, Feb 26, 2015	41.67	41.91	41.53	41.90
5728	NYSE	CNA	Wed, Feb 25, 2015	41.56	41.70	41.30	41.64
5727	NYSE	CNA	Tue, Feb 24, 2015	41.39	41.72	41.34	41.50
5726	NYSE	CNA	Mon, Feb 23, 2015	41.44	41.49	41.08	41.35
5725	NYSE	CNA	Fri, Feb 20, 2015	41.08	41.54	40.88	41.54
5724	NYSE	CNA	Thu, Feb 19, 2015	41.31	41.54	40.84	41.11
5723	NYSE	CNA	Wed, Feb 18, 2015	43.35	43.48	42.99	43.24
5722	NYSE	CNA	Tue, Feb 17, 2015	43.10	43.65	42.97	43.25
5721	NYSE	CNA	Fri, Feb 13, 2015	43.47	43.47	43.12	43.40
5720	NYSE	CNA	Thu, Feb 12, 2015	42.77	43.25	42.39	43.22
5719	NYSE	CNA	Wed, Feb 11, 2015	42.24	42.55	41.58	42.54
5718	NYSE	CNA	Tue, Feb 10, 2015	42.24	42.89	41.80	42.33
5717	NYSE	CNA	Mon, Feb 9, 2015	41.11	42.01	41.11	41.85
5716	NYSE	CNA	Fri, Feb 6, 2015	40.89	41.05	40.43	40.50
5715	NYSE	CNA	Thu, Feb 5, 2015	40.68	40.88	40.53	40.76
5714	NYSE	CNA	Wed, Feb 4, 2015	40.44	40.65	40.29	40.49
5713	NYSE	CNA	Tue, Feb 3, 2015	39.81	40.61	39.60	40.60
5712	NYSE	CNA	Mon, Feb 2, 2015	39.19	39.69	38.92	39.68
5711	NYSE	CNA	Fri, Jan 30, 2015	38.84	39.17	38.70	38.96
5710	NYSE	CNA	Thu, Jan 29, 2015	38.84	39.00	38.60	38.98
5709	NYSE	CNA	Wed, Jan 28, 2015	38.64	38.86	38.33	38.77
5708	NYSE	CNA	Tue, Jan 27, 2015	38.32	38.64	38.16	38.44
5707	NYSE	CNA	Mon, Jan 26, 2015	38.02	38.69	37.90	38.67
5706	NYSE	CNA	Fri, Jan 23, 2015	38.41	38.46	37.94	38.12
5705	NYSE	CNA	Thu, Jan 22, 2015	37.72	38.43	37.40	38.41
5704	NYSE	CNA	Wed, Jan 21, 2015	37.27	37.72	36.83	37.35
5703	NYSE	CNA	Tue, Jan 20, 2015	37.66	37.77	37.12	37.28
5702	NYSE	CNA	Fri, Jan 16, 2015	36.82	37.67	36.81	37.60
5701	NYSE	CNA	Thu, Jan 15, 2015	37.17	37.35	36.64	36.78
5700	NYSE	CNA	Wed, Jan 14, 2015	37.38	37.81	36.51	37.02
5699	NYSE	CNA	Tue, Jan 13, 2015	37.20	37.58	36.65	37.09
5698	NYSE	CNA	Mon, Jan 12, 2015	37.37	37.55	36.70	36.93
5697	NYSE	CNA	Fri, Jan 9, 2015	37.85	37.85	37.08	37.32
5696	NYSE	CNA	Thu, Jan 8, 2015	37.21	37.86	37.12	37.74
5695	NYSE	CNA	Wed, Jan 7, 2015	36.99	36.99	36.41	36.83
5694	NYSE	CNA	Tue, Jan 6, 2015	37.38	37.41	36.44	36.61
5693	NYSE	CNA	Mon, Jan 5, 2015	38.09	38.09	37.26	37.34
5692	NYSE	CNA	Fri, Jan 2, 2015	38.75	39.17	38.36	38.47
5691	NYSE	CNA	Wed, Dec 31, 2014	39.04	39.19	38.69	38.71
5690	NYSE	CNA	Tue, Dec 30, 2014	38.88	39.21	38.75	39.03
5689	NYSE	CNA	Mon, Dec 29, 2014	38.88	39.48	38.81	38.85
5688	NYSE	CNA	Fri, Dec 26, 2014	39.16	39.16	38.85	38.90
5687	NYSE	CNA	Wed, Dec 24, 2014	39.09	39.17	38.83	38.93
5686	NYSE	CNA	Tue, Dec 23, 2014	38.72	39.21	38.66	38.99
5685	NYSE	CNA	Mon, Dec 22, 2014	38.54	38.72	38.19	38.61
5684	NYSE	CNA	Fri, Dec 19, 2014	38.29	38.79	38.17	38.55
5683	NYSE	CNA	Thu, Dec 18, 2014	37.97	38.23	37.75	38.22
5682	NYSE	CNA	Wed, Dec 17, 2014	37.35	37.62	37.06	37.56
5681	NYSE	CNA	Tue, Dec 16, 2014	36.95	37.53	36.82	37.11
5680	NYSE	CNA	Mon, Dec 15, 2014	37.32	38.05	37.02	37.05
5679	NYSE	CNA	Fri, Dec 12, 2014	38.30	38.57	37.76	37.79
5678	NYSE	CNA	Thu, Dec 11, 2014	38.61	39.20	38.42	38.51
5677	NYSE	CNA	Wed, Dec 10, 2014	39.16	39.34	38.56	38.57
5676	NYSE	CNA	Tue, Dec 9, 2014	38.87	39.35	38.76	39.17
5675	NYSE	CNA	Mon, Dec 8, 2014	39.25	39.91	39.11	39.11
5674	NYSE	CNA	Fri, Dec 5, 2014	38.99	39.31	38.99	39.27
5673	NYSE	CNA	Thu, Dec 4, 2014	38.91	39.07	38.63	38.85
5672	NYSE	CNA	Wed, Dec 3, 2014	38.89	39.21	38.67	38.84
5671	NYSE	CNA	Tue, Dec 2, 2014	38.42	39.03	38.29	39.01
5670	NYSE	CNA	Mon, Dec 1, 2014	38.79	38.79	38.24	38.46
5669	NYSE	CNA	Fri, Nov 28, 2014	39.08	39.27	38.70	38.72
5668	NYSE	CNA	Wed, Nov 26, 2014	39.10	39.31	38.88	39.15
5667	NYSE	CNA	Tue, Nov 25, 2014	39.18	39.24	38.80	39.09
5666	NYSE	CNA	Mon, Nov 24, 2014	38.99	39.20	38.96	39.15
5665	NYSE	CNA	Fri, Nov 21, 2014	39.34	39.50	38.92	38.99
5664	NYSE	CNA	Thu, Nov 20, 2014	38.60	38.88	38.60	38.85
5663	NYSE	CNA	Wed, Nov 19, 2014	39.07	39.10	38.72	38.76
5662	NYSE	CNA	Tue, Nov 18, 2014	39.16	39.34	39.03	39.07
5661	NYSE	CNA	Mon, Nov 17, 2014	39.04	39.19	38.88	39.11
5660	NYSE	CNA	Fri, Nov 14, 2014	39.24	39.41	38.91	39.12
5659	NYSE	CNA	Thu, Nov 13, 2014	39.32	39.32	39.16	39.19
5658	NYSE	CNA	Wed, Nov 12, 2014	39.45	39.57	39.32	39.53
5657	NYSE	CNA	Tue, Nov 11, 2014	39.50	39.70	39.30	39.51
5656	NYSE	CNA	Mon, Nov 10, 2014	39.10	39.46	39.06	39.43
5655	NYSE	CNA	Fri, Nov 7, 2014	38.87	39.15	38.71	39.07
5654	NYSE	CNA	Thu, Nov 6, 2014	39.18	39.30	38.74	38.86
5653	NYSE	CNA	Wed, Nov 5, 2014	39.19	39.31	39.03	39.21
5652	NYSE	CNA	Tue, Nov 4, 2014	38.45	38.90	38.43	38.86
5651	NYSE	CNA	Mon, Nov 3, 2014	39.13	39.20	38.30	38.74
5650	NYSE	CNA	Fri, Oct 31, 2014	39.34	39.34	39.00	39.08
5649	NYSE	CNA	Thu, Oct 30, 2014	38.73	38.92	38.55	38.88
5648	NYSE	CNA	Wed, Oct 29, 2014	38.97	38.97	38.49	38.74
5647	NYSE	CNA	Tue, Oct 28, 2014	38.73	38.89	38.53	38.89
5646	NYSE	CNA	Mon, Oct 27, 2014	38.41	38.58	38.17	38.51
5645	NYSE	CNA	Fri, Oct 24, 2014	38.13	38.46	37.91	38.44
5644	NYSE	CNA	Thu, Oct 23, 2014	38.10	38.28	37.88	37.99
5643	NYSE	CNA	Wed, Oct 22, 2014	38.44	38.46	37.85	37.88
5642	NYSE	CNA	Tue, Oct 21, 2014	37.34	38.32	37.25	38.26
5641	NYSE	CNA	Mon, Oct 20, 2014	36.89	37.20	36.47	37.14
5640	NYSE	CNA	Fri, Oct 17, 2014	36.80	37.04	36.54	36.99
5639	NYSE	CNA	Thu, Oct 16, 2014	35.68	36.72	35.68	36.38
5638	NYSE	CNA	Wed, Oct 15, 2014	36.58	36.59	35.71	36.29
5637	NYSE	CNA	Tue, Oct 14, 2014	36.81	37.05	36.65	36.95
5636	NYSE	CNA	Mon, Oct 13, 2014	37.01	37.16	36.70	36.79
5635	NYSE	CNA	Fri, Oct 10, 2014	37.07	37.46	36.97	37.07
5634	NYSE	CNA	Thu, Oct 9, 2014	37.77	37.95	37.08	37.16
5633	NYSE	CNA	Wed, Oct 8, 2014	37.37	37.92	37.37	37.86
5632	NYSE	CNA	Tue, Oct 7, 2014	37.71	37.88	37.36	37.39
5631	NYSE	CNA	Mon, Oct 6, 2014	38.32	38.42	37.96	37.98
5630	NYSE	CNA	Fri, Oct 3, 2014	37.91	38.40	37.73	38.27
5629	NYSE	CNA	Thu, Oct 2, 2014	37.40	37.67	37.24	37.60
5628	NYSE	CNA	Wed, Oct 1, 2014	38.01	38.13	37.43	37.45
5627	NYSE	CNA	Tue, Sep 30, 2014	38.49	38.66	37.98	38.03
5626	NYSE	CNA	Mon, Sep 29, 2014	38.05	38.65	37.96	38.41
5625	NYSE	CNA	Fri, Sep 26, 2014	37.95	38.28	37.51	38.22
5624	NYSE	CNA	Thu, Sep 25, 2014	38.35	38.35	37.76	37.85
5623	NYSE	CNA	Wed, Sep 24, 2014	37.88	38.33	37.81	38.32
5622	NYSE	CNA	Tue, Sep 23, 2014	38.14	38.32	37.90	37.92
5621	NYSE	CNA	Mon, Sep 22, 2014	38.59	38.65	38.14	38.17
5620	NYSE	CNA	Fri, Sep 19, 2014	39.07	39.19	38.61	38.70
5619	NYSE	CNA	Thu, Sep 18, 2014	38.51	39.22	38.41	39.03
5618	NYSE	CNA	Wed, Sep 17, 2014	38.21	38.48	38.12	38.32
5617	NYSE	CNA	Tue, Sep 16, 2014	38.11	38.32	37.89	38.15
5616	NYSE	CNA	Mon, Sep 15, 2014	38.16	38.31	38.01	38.14
5615	NYSE	CNA	Fri, Sep 12, 2014	38.22	38.27	37.92	38.02
5614	NYSE	CNA	Thu, Sep 11, 2014	38.16	38.25	38.05	38.17
5613	NYSE	CNA	Wed, Sep 10, 2014	37.97	38.29	37.94	38.19
5612	NYSE	CNA	Tue, Sep 9, 2014	38.36	38.36	37.84	37.96
5611	NYSE	CNA	Mon, Sep 8, 2014	38.34	38.52	38.05	38.27
5610	NYSE	CNA	Fri, Sep 5, 2014	38.62	38.62	38.32	38.42
5609	NYSE	CNA	Thu, Sep 4, 2014	38.78	38.96	38.16	38.55
5608	NYSE	CNA	Wed, Sep 3, 2014	38.76	38.87	38.53	38.64
5607	NYSE	CNA	Tue, Sep 2, 2014	38.91	39.15	38.56	38.69
5606	NYSE	CNA	Fri, Aug 29, 2014	38.67	38.82	38.41	38.77
5605	NYSE	CNA	Thu, Aug 28, 2014	38.60	38.69	38.45	38.49
5604	NYSE	CNA	Wed, Aug 27, 2014	38.65	38.79	38.56	38.69
5603	NYSE	CNA	Tue, Aug 26, 2014	38.63	38.89	38.59	38.64
5602	NYSE	CNA	Mon, Aug 25, 2014	38.50	38.84	38.46	38.64
5601	NYSE	CNA	Fri, Aug 22, 2014	38.67	38.76	38.26	38.26
5600	NYSE	CNA	Thu, Aug 21, 2014	38.33	38.66	38.09	38.62
5599	NYSE	CNA	Wed, Aug 20, 2014	38.11	38.31	37.82	38.25
5598	NYSE	CNA	Tue, Aug 19, 2014	38.26	38.39	38.06	38.10
5597	NYSE	CNA	Mon, Aug 18, 2014	38.28	38.47	37.97	38.12
5596	NYSE	CNA	Fri, Aug 15, 2014	38.42	38.45	37.72	37.95
5595	NYSE	CNA	Thu, Aug 14, 2014	37.92	38.21	37.30	38.16
5594	NYSE	CNA	Wed, Aug 13, 2014	38.09	38.17	37.88	38.09
5593	NYSE	CNA	Tue, Aug 12, 2014	37.68	38.03	37.68	37.81
5592	NYSE	CNA	Mon, Aug 11, 2014	37.56	37.99	37.46	37.77
5591	NYSE	CNA	Fri, Aug 8, 2014	37.10	37.53	37.06	37.42
5590	NYSE	CNA	Thu, Aug 7, 2014	37.55	37.62	37.02	37.07
5589	NYSE	CNA	Wed, Aug 6, 2014	37.03	37.61	37.01	37.45
5588	NYSE	CNA	Tue, Aug 5, 2014	37.95	38.00	37.11	37.15
5587	NYSE	CNA	Mon, Aug 4, 2014	38.78	38.78	37.59	38.15
5586	NYSE	CNA	Fri, Aug 1, 2014	37.37	38.23	37.32	38.06
5585	NYSE	CNA	Thu, Jul 31, 2014	38.01	38.17	37.37	37.37
5584	NYSE	CNA	Wed, Jul 30, 2014	38.74	38.89	38.14	38.14
5583	NYSE	CNA	Tue, Jul 29, 2014	39.26	39.26	38.66	38.69
5582	NYSE	CNA	Mon, Jul 28, 2014	39.15	39.25	38.89	39.18
5581	NYSE	CNA	Fri, Jul 25, 2014	39.35	39.48	39.13	39.21
5580	NYSE	CNA	Thu, Jul 24, 2014	39.68	40.00	39.56	39.60
5579	NYSE	CNA	Wed, Jul 23, 2014	39.37	39.72	39.36	39.61
5578	NYSE	CNA	Tue, Jul 22, 2014	39.54	39.74	39.37	39.41
5577	NYSE	CNA	Mon, Jul 21, 2014	39.83	40.07	39.64	39.71
5576	NYSE	CNA	Fri, Jul 18, 2014	39.48	39.99	39.47	39.92
5575	NYSE	CNA	Thu, Jul 17, 2014	39.85	40.07	39.43	39.52
5574	NYSE	CNA	Wed, Jul 16, 2014	40.35	40.41	39.87	39.97
5573	NYSE	CNA	Tue, Jul 15, 2014	40.22	40.44	40.04	40.30
5572	NYSE	CNA	Mon, Jul 14, 2014	40.22	40.47	40.21	40.34
5571	NYSE	CNA	Fri, Jul 11, 2014	40.00	40.19	39.68	40.14
5570	NYSE	CNA	Thu, Jul 10, 2014	40.00	40.11	39.69	40.00
5569	NYSE	CNA	Wed, Jul 9, 2014	40.47	40.54	40.13	40.24
5568	NYSE	CNA	Tue, Jul 8, 2014	40.03	40.57	39.84	40.45
5567	NYSE	CNA	Mon, Jul 7, 2014	40.28	40.28	39.98	40.06
5566	NYSE	CNA	Thu, Jul 3, 2014	40.24	40.50	40.14	40.34
5565	NYSE	CNA	Wed, Jul 2, 2014	40.58	40.72	40.05	40.07
5564	NYSE	CNA	Tue, Jul 1, 2014	40.56	40.99	40.56	40.74
5563	NYSE	CNA	Mon, Jun 30, 2014	40.00	40.42	39.97	40.42
5562	NYSE	CNA	Fri, Jun 27, 2014	39.58	39.97	39.53	39.97
5561	NYSE	CNA	Thu, Jun 26, 2014	39.58	39.63	39.51	39.55
5560	NYSE	CNA	Wed, Jun 25, 2014	39.57	39.66	39.45	39.54
5559	NYSE	CNA	Tue, Jun 24, 2014	39.82	40.02	39.47	39.51
5558	NYSE	CNA	Mon, Jun 23, 2014	39.66	39.92	39.60	39.83
5557	NYSE	CNA	Fri, Jun 20, 2014	39.94	40.07	39.57	39.57
5556	NYSE	CNA	Thu, Jun 19, 2014	39.78	39.93	39.68	39.81
5555	NYSE	CNA	Wed, Jun 18, 2014	39.75	39.82	39.51	39.71
5554	NYSE	CNA	Tue, Jun 17, 2014	39.25	39.83	39.05	39.74
5553	NYSE	CNA	Mon, Jun 16, 2014	39.45	39.52	39.33	39.45
5552	NYSE	CNA	Fri, Jun 13, 2014	39.81	39.94	39.47	39.51
5551	NYSE	CNA	Thu, Jun 12, 2014	40.17	40.18	39.73	39.82
5550	NYSE	CNA	Wed, Jun 11, 2014	40.32	40.40	40.04	40.19
5549	NYSE	CNA	Tue, Jun 10, 2014	40.47	40.60	40.35	40.37
5548	NYSE	CNA	Mon, Jun 9, 2014	40.69	40.81	40.41	40.58
5547	NYSE	CNA	Fri, Jun 6, 2014	40.70	40.96	40.53	40.76
5546	NYSE	CNA	Thu, Jun 5, 2014	40.54	40.79	40.34	40.75
5545	NYSE	CNA	Wed, Jun 4, 2014	39.90	40.59	39.85	40.54
5544	NYSE	CNA	Tue, Jun 3, 2014	39.91	40.14	39.77	39.88
5543	NYSE	CNA	Mon, Jun 2, 2014	39.94	40.21	39.85	40.08
5542	NYSE	CNA	Fri, May 30, 2014	40.25	40.26	40.06	40.18
5541	NYSE	CNA	Thu, May 29, 2014	40.14	40.35	39.96	40.26
5540	NYSE	CNA	Wed, May 28, 2014	40.31	40.31	40.04	40.09
5539	NYSE	CNA	Tue, May 27, 2014	40.19	40.43	39.95	40.25
5538	NYSE	CNA	Fri, May 23, 2014	39.77	40.19	39.75	40.03
5537	NYSE	CNA	Thu, May 22, 2014	39.76	39.91	39.75	39.77
5536	NYSE	CNA	Wed, May 21, 2014	39.83	40.12	39.64	39.91
5535	NYSE	CNA	Tue, May 20, 2014	40.23	40.26	39.69	39.76
5534	NYSE	CNA	Mon, May 19, 2014	40.08	40.29	39.96	40.29
5533	NYSE	CNA	Fri, May 16, 2014	40.27	40.27	39.82	40.04
5532	NYSE	CNA	Thu, May 15, 2014	40.78	40.78	40.10	40.33
5531	NYSE	CNA	Wed, May 14, 2014	41.20	41.20	40.69	40.83
5530	NYSE	CNA	Tue, May 13, 2014	41.43	41.52	41.00	41.28
5529	NYSE	CNA	Mon, May 12, 2014	41.35	41.62	41.26	41.32
5528	NYSE	CNA	Fri, May 9, 2014	41.47	41.47	41.17	41.22
5527	NYSE	CNA	Thu, May 8, 2014	41.50	41.97	41.43	41.48
5526	NYSE	CNA	Wed, May 7, 2014	41.82	42.00	41.47	41.88
5525	NYSE	CNA	Tue, May 6, 2014	41.64	41.83	41.49	41.75
5524	NYSE	CNA	Mon, May 5, 2014	41.47	41.81	41.31	41.68
5523	NYSE	CNA	Fri, May 2, 2014	41.69	41.96	41.39	41.62
5522	NYSE	CNA	Thu, May 1, 2014	41.00	41.84	40.91	41.77
5521	NYSE	CNA	Wed, Apr 30, 2014	39.78	40.98	39.77	40.95
5520	NYSE	CNA	Tue, Apr 29, 2014	40.01	40.07	39.43	39.90
5519	NYSE	CNA	Mon, Apr 28, 2014	41.00	41.53	39.63	39.76
5518	NYSE	CNA	Fri, Apr 25, 2014	42.61	42.81	42.25	42.71
5517	NYSE	CNA	Thu, Apr 24, 2014	42.74	42.74	42.26	42.59
5516	NYSE	CNA	Wed, Apr 23, 2014	42.40	42.71	42.30	42.61
5515	NYSE	CNA	Tue, Apr 22, 2014	42.50	42.67	42.35	42.40
5514	NYSE	CNA	Mon, Apr 21, 2014	42.42	42.63	42.41	42.55
5513	NYSE	CNA	Thu, Apr 17, 2014	42.40	42.66	42.19	42.58
5512	NYSE	CNA	Wed, Apr 16, 2014	42.39	42.70	42.30	42.59
5511	NYSE	CNA	Tue, Apr 15, 2014	42.34	42.37	41.77	42.21
5510	NYSE	CNA	Mon, Apr 14, 2014	42.46	42.46	41.82	42.22
5509	NYSE	CNA	Fri, Apr 11, 2014	41.83	42.15	41.54	42.06
5508	NYSE	CNA	Thu, Apr 10, 2014	42.63	42.80	41.99	42.08
5507	NYSE	CNA	Wed, Apr 9, 2014	42.34	42.75	42.15	42.66
5506	NYSE	CNA	Tue, Apr 8, 2014	42.36	42.61	42.20	42.42
5505	NYSE	CNA	Mon, Apr 7, 2014	42.65	42.74	42.31	42.35
5504	NYSE	CNA	Fri, Apr 4, 2014	43.34	43.57	42.67	42.71
5503	NYSE	CNA	Thu, Apr 3, 2014	43.12	43.35	42.76	43.08
5502	NYSE	CNA	Wed, Apr 2, 2014	42.94	43.17	42.70	43.00
5501	NYSE	CNA	Tue, Apr 1, 2014	42.77	42.88	42.55	42.82
5500	NYSE	CNA	Mon, Mar 31, 2014	42.56	42.85	42.31	42.72
5499	NYSE	CNA	Fri, Mar 28, 2014	42.06	42.70	41.97	42.21
5498	NYSE	CNA	Thu, Mar 27, 2014	41.89	42.07	41.70	42.03
5497	NYSE	CNA	Wed, Mar 26, 2014	42.71	42.93	41.88	41.94
5496	NYSE	CNA	Tue, Mar 25, 2014	42.47	42.62	42.26	42.55
5495	NYSE	CNA	Mon, Mar 24, 2014	42.48	42.48	41.96	42.36
5494	NYSE	CNA	Fri, Mar 21, 2014	42.49	42.75	42.18	42.38
5493	NYSE	CNA	Thu, Mar 20, 2014	42.00	42.45	42.00	42.36
5492	NYSE	CNA	Wed, Mar 19, 2014	42.59	42.59	42.00	42.16
5491	NYSE	CNA	Tue, Mar 18, 2014	42.50	42.58	42.33	42.50
5490	NYSE	CNA	Mon, Mar 17, 2014	42.31	42.60	42.25	42.42
5489	NYSE	CNA	Fri, Mar 14, 2014	42.13	42.48	42.02	42.16
5488	NYSE	CNA	Thu, Mar 13, 2014	42.60	42.72	42.09	42.26
5487	NYSE	CNA	Wed, Mar 12, 2014	42.25	42.46	42.01	42.39
5486	NYSE	CNA	Tue, Mar 11, 2014	42.61	42.69	42.20	42.35
5485	NYSE	CNA	Mon, Mar 10, 2014	42.54	42.65	42.29	42.58
5484	NYSE	CNA	Fri, Mar 7, 2014	42.57	43.02	42.44	42.57
5483	NYSE	CNA	Thu, Mar 6, 2014	42.33	42.62	42.22	42.34
5482	NYSE	CNA	Wed, Mar 5, 2014	42.13	42.32	41.88	42.30
5481	NYSE	CNA	Tue, Mar 4, 2014	41.83	42.20	41.53	41.95
5480	NYSE	CNA	Mon, Mar 3, 2014	41.22	41.56	41.00	41.41
5479	NYSE	CNA	Fri, Feb 28, 2014	41.75	42.22	41.45	41.49
5478	NYSE	CNA	Thu, Feb 27, 2014	41.49	41.78	41.28	41.72
5477	NYSE	CNA	Wed, Feb 26, 2014	41.41	41.66	41.20	41.51
5476	NYSE	CNA	Tue, Feb 25, 2014	41.24	41.44	41.01	41.37
5475	NYSE	CNA	Mon, Feb 24, 2014	41.10	41.34	40.94	41.06
5474	NYSE	CNA	Fri, Feb 21, 2014	41.28	41.60	41.01	41.17
5473	NYSE	CNA	Thu, Feb 20, 2014	41.20	41.40	40.86	41.32
5472	NYSE	CNA	Wed, Feb 19, 2014	42.61	43.04	42.25	42.32
5471	NYSE	CNA	Tue, Feb 18, 2014	41.90	43.11	41.82	42.79
5470	NYSE	CNA	Fri, Feb 14, 2014	41.81	42.18	41.43	41.94
5469	NYSE	CNA	Thu, Feb 13, 2014	42.08	42.16	41.73	41.95
5468	NYSE	CNA	Wed, Feb 12, 2014	42.45	42.59	41.98	42.21
5467	NYSE	CNA	Tue, Feb 11, 2014	42.61	43.65	42.38	42.52
5466	NYSE	CNA	Mon, Feb 10, 2014	41.50	42.80	40.75	42.42
5465	NYSE	CNA	Fri, Feb 7, 2014	39.71	40.08	39.50	39.67
5464	NYSE	CNA	Thu, Feb 6, 2014	39.20	39.80	39.20	39.54
5463	NYSE	CNA	Wed, Feb 5, 2014	38.62	39.46	38.46	39.18
5462	NYSE	CNA	Tue, Feb 4, 2014	38.39	38.91	38.19	38.78
5461	NYSE	CNA	Mon, Feb 3, 2014	39.41	39.41	38.09	38.11
5460	NYSE	CNA	Fri, Jan 31, 2014	39.64	39.65	39.16	39.28
5459	NYSE	CNA	Thu, Jan 30, 2014	39.76	40.15	39.46	40.14
5458	NYSE	CNA	Wed, Jan 29, 2014	39.22	39.68	39.16	39.39
5457	NYSE	CNA	Tue, Jan 28, 2014	39.37	39.67	39.37	39.65
5456	NYSE	CNA	Mon, Jan 27, 2014	39.54	39.83	39.09	39.32
5455	NYSE	CNA	Fri, Jan 24, 2014	40.78	40.78	39.45	39.57
5454	NYSE	CNA	Thu, Jan 23, 2014	41.55	41.79	40.76	40.90
5453	NYSE	CNA	Wed, Jan 22, 2014	42.11	42.15	41.86	42.08
5452	NYSE	CNA	Tue, Jan 21, 2014	42.28	42.44	41.73	42.01
5451	NYSE	CNA	Fri, Jan 17, 2014	42.05	42.25	41.89	42.13
5450	NYSE	CNA	Thu, Jan 16, 2014	41.83	42.13	41.69	42.13
5449	NYSE	CNA	Wed, Jan 15, 2014	41.80	42.08	41.72	42.01
5448	NYSE	CNA	Tue, Jan 14, 2014	41.68	41.85	41.44	41.78
5447	NYSE	CNA	Mon, Jan 13, 2014	42.11	42.16	41.37	41.61
5446	NYSE	CNA	Fri, Jan 10, 2014	41.85	42.17	41.75	42.10
5445	NYSE	CNA	Thu, Jan 9, 2014	41.68	41.87	41.51	41.86
5444	NYSE	CNA	Wed, Jan 8, 2014	41.65	41.76	41.48	41.68
5443	NYSE	CNA	Tue, Jan 7, 2014	41.91	42.17	41.59	41.77
5442	NYSE	CNA	Mon, Jan 6, 2014	42.05	42.28	41.63	41.81
5441	NYSE	CNA	Fri, Jan 3, 2014	42.06	42.35	41.84	41.97
5440	NYSE	CNA	Thu, Jan 2, 2014	42.65	42.67	41.82	42.08
5439	NYSE	CNA	Tue, Dec 31, 2013	42.79	42.93	42.47	42.89
5438	NYSE	CNA	Mon, Dec 30, 2013	42.17	42.88	42.17	42.77
5437	NYSE	CNA	Fri, Dec 27, 2013	42.70	42.79	42.35	42.42
5436	NYSE	CNA	Thu, Dec 26, 2013	42.11	42.93	42.02	42.72
5435	NYSE	CNA	Tue, Dec 24, 2013	42.25	42.55	42.25	42.54
5434	NYSE	CNA	Mon, Dec 23, 2013	41.93	42.36	41.80	42.29
5433	NYSE	CNA	Fri, Dec 20, 2013	41.80	42.10	41.71	41.82
5432	NYSE	CNA	Thu, Dec 19, 2013	41.59	41.94	41.51	41.80
5431	NYSE	CNA	Wed, Dec 18, 2013	40.96	41.81	40.78	41.78
5430	NYSE	CNA	Tue, Dec 17, 2013	41.42	41.42	40.85	40.88
5429	NYSE	CNA	Mon, Dec 16, 2013	41.95	41.95	40.93	41.24
5428	NYSE	CNA	Fri, Dec 13, 2013	40.88	40.92	40.65	40.85
5427	NYSE	CNA	Thu, Dec 12, 2013	41.25	41.25	40.76	40.79
5426	NYSE	CNA	Wed, Dec 11, 2013	41.78	41.85	41.10	41.22
5425	NYSE	CNA	Tue, Dec 10, 2013	41.48	41.89	41.40	41.73
5424	NYSE	CNA	Mon, Dec 9, 2013	41.39	41.75	41.29	41.61
5423	NYSE	CNA	Fri, Dec 6, 2013	41.28	41.49	40.98	41.39
5422	NYSE	CNA	Thu, Dec 5, 2013	41.00	41.02	40.59	40.89
5421	NYSE	CNA	Wed, Dec 4, 2013	40.94	41.35	40.54	41.01
5420	NYSE	CNA	Tue, Dec 3, 2013	41.10	41.14	40.64	41.07
5419	NYSE	CNA	Mon, Dec 2, 2013	41.62	41.87	41.13	41.20
5418	NYSE	CNA	Fri, Nov 29, 2013	41.37	41.70	41.01	41.52
5417	NYSE	CNA	Wed, Nov 27, 2013	41.62	41.63	41.18	41.38
5416	NYSE	CNA	Tue, Nov 26, 2013	41.77	41.80	41.47	41.59
5415	NYSE	CNA	Mon, Nov 25, 2013	41.34	41.83	41.34	41.75
5414	NYSE	CNA	Fri, Nov 22, 2013	41.34	41.36	41.15	41.35
5413	NYSE	CNA	Thu, Nov 21, 2013	41.00	41.46	41.00	41.25
5412	NYSE	CNA	Wed, Nov 20, 2013	41.07	41.15	40.64	40.84
5411	NYSE	CNA	Tue, Nov 19, 2013	40.91	41.06	40.71	41.06
5410	NYSE	CNA	Mon, Nov 18, 2013	41.00	41.25	40.77	40.90
5409	NYSE	CNA	Fri, Nov 15, 2013	40.87	40.93	40.65	40.93
5408	NYSE	CNA	Thu, Nov 14, 2013	40.57	40.90	40.43	40.88
5407	NYSE	CNA	Wed, Nov 13, 2013	40.07	40.67	39.97	40.63
5406	NYSE	CNA	Tue, Nov 12, 2013	40.50	40.58	39.89	40.17
5405	NYSE	CNA	Mon, Nov 11, 2013	40.62	40.82	40.42	40.68
5404	NYSE	CNA	Fri, Nov 8, 2013	39.88	40.58	39.88	40.56
5403	NYSE	CNA	Thu, Nov 7, 2013	40.51	40.60	39.77	39.81
5402	NYSE	CNA	Wed, Nov 6, 2013	40.49	41.35	40.44	40.53
5401	NYSE	CNA	Tue, Nov 5, 2013	40.46	40.53	40.26	40.31
5400	NYSE	CNA	Mon, Nov 4, 2013	40.56	40.59	40.18	40.46
5399	NYSE	CNA	Fri, Nov 1, 2013	40.61	40.82	40.24	40.37
5398	NYSE	CNA	Thu, Oct 31, 2013	40.37	40.76	40.20	40.59
5397	NYSE	CNA	Wed, Oct 30, 2013	40.66	40.81	40.06	40.36
5396	NYSE	CNA	Tue, Oct 29, 2013	40.72	40.76	40.52	40.61
5395	NYSE	CNA	Mon, Oct 28, 2013	39.97	40.55	39.49	40.55
5394	NYSE	CNA	Fri, Oct 25, 2013	39.49	39.69	39.30	39.69
5393	NYSE	CNA	Thu, Oct 24, 2013	39.54	39.69	39.35	39.53
5392	NYSE	CNA	Wed, Oct 23, 2013	39.81	39.81	39.41	39.58
5391	NYSE	CNA	Tue, Oct 22, 2013	39.69	39.97	39.48	39.92
5390	NYSE	CNA	Mon, Oct 21, 2013	39.49	39.59	39.39	39.49
5389	NYSE	CNA	Fri, Oct 18, 2013	39.59	39.65	39.21	39.53
5388	NYSE	CNA	Thu, Oct 17, 2013	39.22	39.39	38.96	39.27
5387	NYSE	CNA	Wed, Oct 16, 2013	38.98	39.59	38.98	39.33
5386	NYSE	CNA	Tue, Oct 15, 2013	39.28	39.28	38.78	38.80
5385	NYSE	CNA	Mon, Oct 14, 2013	38.55	39.30	38.55	39.29
5384	NYSE	CNA	Fri, Oct 11, 2013	38.71	39.21	38.71	38.87
5383	NYSE	CNA	Thu, Oct 10, 2013	38.01	38.94	37.87	38.70
5382	NYSE	CNA	Wed, Oct 9, 2013	37.76	37.88	37.52	37.63
5381	NYSE	CNA	Tue, Oct 8, 2013	37.79	37.95	37.44	37.50
5380	NYSE	CNA	Mon, Oct 7, 2013	37.60	37.93	37.60	37.83
5379	NYSE	CNA	Fri, Oct 4, 2013	37.38	38.03	37.38	38.01
5378	NYSE	CNA	Thu, Oct 3, 2013	37.48	37.69	37.08	37.44
5377	NYSE	CNA	Wed, Oct 2, 2013	37.39	37.61	37.13	37.56
5376	NYSE	CNA	Tue, Oct 1, 2013	38.32	39.97	37.36	37.48
5375	NYSE	CNA	Mon, Sep 30, 2013	37.50	38.36	37.37	38.18
5374	NYSE	CNA	Fri, Sep 27, 2013	38.00	38.10	37.63	37.72
5373	NYSE	CNA	Thu, Sep 26, 2013	38.19	38.40	37.91	38.07
5372	NYSE	CNA	Wed, Sep 25, 2013	37.99	38.32	37.90	38.18
5371	NYSE	CNA	Tue, Sep 24, 2013	37.92	38.33	37.80	37.90
5370	NYSE	CNA	Mon, Sep 23, 2013	37.87	38.20	37.61	37.92
5369	NYSE	CNA	Fri, Sep 20, 2013	38.25	38.38	38.02	38.11
5368	NYSE	CNA	Thu, Sep 19, 2013	38.45	38.45	37.99	38.14
5367	NYSE	CNA	Wed, Sep 18, 2013	37.94	38.37	37.81	38.30
5366	NYSE	CNA	Tue, Sep 17, 2013	38.23	38.23	37.71	37.88
5365	NYSE	CNA	Mon, Sep 16, 2013	37.48	38.27	37.26	38.09
5364	NYSE	CNA	Fri, Sep 13, 2013	36.73	37.19	36.54	37.15
5363	NYSE	CNA	Thu, Sep 12, 2013	37.48	37.48	36.78	36.79
5362	NYSE	CNA	Wed, Sep 11, 2013	36.75	37.07	36.75	37.03
5361	NYSE	CNA	Tue, Sep 10, 2013	36.66	36.82	36.47	36.74
5360	NYSE	CNA	Mon, Sep 9, 2013	35.99	36.59	35.83	36.53
5359	NYSE	CNA	Fri, Sep 6, 2013	36.09	36.27	35.61	35.82
5358	NYSE	CNA	Thu, Sep 5, 2013	36.35	36.35	35.93	36.09
5357	NYSE	CNA	Wed, Sep 4, 2013	35.90	36.44	35.55	36.31
5356	NYSE	CNA	Tue, Sep 3, 2013	35.61	36.15	35.13	35.44
5355	NYSE	CNA	Fri, Aug 30, 2013	35.26	35.38	35.05	35.28
5354	NYSE	CNA	Thu, Aug 29, 2013	35.24	35.64	35.14	35.20
5353	NYSE	CNA	Wed, Aug 28, 2013	35.50	35.77	35.30	35.37
5352	NYSE	CNA	Tue, Aug 27, 2013	36.25	36.26	35.57	35.58
5351	NYSE	CNA	Mon, Aug 26, 2013	36.41	36.60	36.08	36.59
5350	NYSE	CNA	Fri, Aug 23, 2013	36.19	36.37	36.06	36.14
5349	NYSE	CNA	Thu, Aug 22, 2013	35.48	36.19	35.48	36.12
5348	NYSE	CNA	Wed, Aug 21, 2013	35.41	35.71	35.07	35.46
5347	NYSE	CNA	Tue, Aug 20, 2013	35.31	35.57	35.04	35.49
5346	NYSE	CNA	Mon, Aug 19, 2013	35.44	35.55	35.16	35.27
5345	NYSE	CNA	Fri, Aug 16, 2013	35.47	35.84	35.45	35.62
5344	NYSE	CNA	Thu, Aug 15, 2013	35.90	36.01	35.57	35.57
5343	NYSE	CNA	Wed, Aug 14, 2013	36.27	36.52	35.99	36.23
5342	NYSE	CNA	Tue, Aug 13, 2013	35.84	36.38	35.70	36.23
5341	NYSE	CNA	Mon, Aug 12, 2013	35.69	35.88	35.47	35.68
5340	NYSE	CNA	Fri, Aug 9, 2013	35.47	35.81	35.39	35.76
5339	NYSE	CNA	Thu, Aug 8, 2013	35.79	35.92	35.31	35.58
5338	NYSE	CNA	Wed, Aug 7, 2013	35.65	35.86	35.47	35.74
5337	NYSE	CNA	Tue, Aug 6, 2013	35.99	36.10	35.70	35.79
5336	NYSE	CNA	Mon, Aug 5, 2013	36.19	36.49	36.01	36.04
5335	NYSE	CNA	Fri, Aug 2, 2013	36.22	36.41	36.11	36.23
5334	NYSE	CNA	Thu, Aug 1, 2013	35.87	36.28	35.77	36.21
5333	NYSE	CNA	Wed, Jul 31, 2013	35.42	35.71	35.30	35.51
5332	NYSE	CNA	Tue, Jul 30, 2013	35.20	35.52	35.20	35.28
5331	NYSE	CNA	Mon, Jul 29, 2013	35.00	35.61	34.63	35.04
5330	NYSE	CNA	Fri, Jul 26, 2013	34.02	34.52	33.85	34.47
5329	NYSE	CNA	Thu, Jul 25, 2013	34.18	34.49	34.01	34.21
5328	NYSE	CNA	Wed, Jul 24, 2013	34.33	34.76	34.22	34.30
5327	NYSE	CNA	Tue, Jul 23, 2013	34.82	34.82	34.18	34.29
5326	NYSE	CNA	Mon, Jul 22, 2013	34.51	34.74	34.46	34.67
5325	NYSE	CNA	Fri, Jul 19, 2013	34.52	34.59	34.40	34.52
5324	NYSE	CNA	Thu, Jul 18, 2013	34.16	34.60	34.16	34.60
5323	NYSE	CNA	Wed, Jul 17, 2013	33.72	34.15	33.71	34.10
5322	NYSE	CNA	Tue, Jul 16, 2013	33.47	33.73	33.41	33.67
5321	NYSE	CNA	Mon, Jul 15, 2013	33.92	33.92	33.50	33.52
5320	NYSE	CNA	Fri, Jul 12, 2013	33.53	33.88	33.47	33.88
5319	NYSE	CNA	Thu, Jul 11, 2013	33.62	33.65	33.25	33.62
5318	NYSE	CNA	Wed, Jul 10, 2013	33.27	33.36	33.02	33.21
5317	NYSE	CNA	Tue, Jul 9, 2013	33.41	33.58	33.27	33.32
5316	NYSE	CNA	Mon, Jul 8, 2013	33.17	33.46	33.09	33.18
5315	NYSE	CNA	Fri, Jul 5, 2013	32.89	33.10	32.67	33.06
5314	NYSE	CNA	Wed, Jul 3, 2013	32.77	32.80	32.56	32.66
5313	NYSE	CNA	Tue, Jul 2, 2013	32.98	33.46	32.74	32.85
5312	NYSE	CNA	Mon, Jul 1, 2013	32.75	33.05	32.66	33.02
5311	NYSE	CNA	Fri, Jun 28, 2013	32.54	32.70	32.32	32.62
5310	NYSE	CNA	Thu, Jun 27, 2013	32.04	32.74	32.04	32.61
5309	NYSE	CNA	Wed, Jun 26, 2013	31.79	32.00	31.75	31.91
5308	NYSE	CNA	Tue, Jun 25, 2013	31.29	31.71	31.14	31.61
5307	NYSE	CNA	Mon, Jun 24, 2013	30.40	31.26	30.18	31.15
5306	NYSE	CNA	Fri, Jun 21, 2013	31.20	31.20	30.21	30.71
5305	NYSE	CNA	Thu, Jun 20, 2013	31.46	31.51	31.02	31.07
5304	NYSE	CNA	Wed, Jun 19, 2013	32.22	32.30	31.70	31.73
5303	NYSE	CNA	Tue, Jun 18, 2013	32.31	32.39	32.18	32.34
5302	NYSE	CNA	Mon, Jun 17, 2013	32.64	32.64	32.02	32.31
5301	NYSE	CNA	Fri, Jun 14, 2013	32.67	32.76	32.33	32.39
5300	NYSE	CNA	Thu, Jun 13, 2013	32.58	32.79	32.11	32.74
5299	NYSE	CNA	Wed, Jun 12, 2013	33.37	33.42	32.35	32.47
5298	NYSE	CNA	Tue, Jun 11, 2013	33.48	33.57	33.02	33.19
5297	NYSE	CNA	Mon, Jun 10, 2013	34.18	34.18	33.56	33.62
5296	NYSE	CNA	Fri, Jun 7, 2013	33.88	34.13	33.64	34.08
5295	NYSE	CNA	Thu, Jun 6, 2013	33.42	33.72	33.09	33.72
5294	NYSE	CNA	Wed, Jun 5, 2013	33.82	34.00	33.43	33.46
5293	NYSE	CNA	Tue, Jun 4, 2013	33.95	34.16	33.52	33.93
5292	NYSE	CNA	Mon, Jun 3, 2013	34.22	34.38	33.59	33.97
5291	NYSE	CNA	Fri, May 31, 2013	34.48	34.71	34.13	34.17
5290	NYSE	CNA	Thu, May 30, 2013	34.33	34.58	34.24	34.54
5289	NYSE	CNA	Wed, May 29, 2013	34.24	34.45	33.93	34.32
5288	NYSE	CNA	Tue, May 28, 2013	34.36	34.67	34.19	34.37
5287	NYSE	CNA	Fri, May 24, 2013	34.21	34.21	33.90	34.05
5286	NYSE	CNA	Thu, May 23, 2013	34.07	34.35	33.95	34.30
5285	NYSE	CNA	Wed, May 22, 2013	34.71	35.00	34.25	34.44
5284	NYSE	CNA	Tue, May 21, 2013	34.99	35.06	34.75	34.78
5283	NYSE	CNA	Mon, May 20, 2013	34.81	35.21	34.75	34.99
5282	NYSE	CNA	Fri, May 17, 2013	35.29	35.30	34.90	34.94
5281	NYSE	CNA	Thu, May 16, 2013	35.21	35.32	35.03	35.15
5280	NYSE	CNA	Wed, May 15, 2013	34.89	35.31	34.76	35.27
5279	NYSE	CNA	Tue, May 14, 2013	34.53	34.90	34.53	34.88
5278	NYSE	CNA	Mon, May 13, 2013	34.39	34.46	34.17	34.41
5277	NYSE	CNA	Fri, May 10, 2013	34.37	34.37	34.11	34.34
5276	NYSE	CNA	Thu, May 9, 2013	34.53	34.61	34.18	34.27
5275	NYSE	CNA	Wed, May 8, 2013	34.42	34.74	34.42	34.69
5274	NYSE	CNA	Tue, May 7, 2013	34.55	34.57	34.40	34.49
5273	NYSE	CNA	Mon, May 6, 2013	34.22	34.57	34.13	34.43
5272	NYSE	CNA	Fri, May 3, 2013	34.24	34.26	34.05	34.13
5271	NYSE	CNA	Thu, May 2, 2013	33.72	33.83	33.44	33.82
5270	NYSE	CNA	Wed, May 1, 2013	33.71	34.03	33.54	33.76
5269	NYSE	CNA	Tue, Apr 30, 2013	33.45	33.76	33.26	33.71
5268	NYSE	CNA	Mon, Apr 29, 2013	34.97	34.97	32.36	33.52
5267	NYSE	CNA	Fri, Apr 26, 2013	33.92	33.92	33.28	33.39
5266	NYSE	CNA	Thu, Apr 25, 2013	33.55	33.81	33.31	33.81
5265	NYSE	CNA	Wed, Apr 24, 2013	32.87	33.42	32.80	33.42
5264	NYSE	CNA	Tue, Apr 23, 2013	32.18	32.84	32.00	32.82
5263	NYSE	CNA	Mon, Apr 22, 2013	31.73	31.83	31.48	31.70
5262	NYSE	CNA	Fri, Apr 19, 2013	31.56	31.82	31.50	31.70
5261	NYSE	CNA	Thu, Apr 18, 2013	32.06	32.06	31.38	31.47
5260	NYSE	CNA	Wed, Apr 17, 2013	32.05	32.13	31.80	31.87
5259	NYSE	CNA	Tue, Apr 16, 2013	32.13	32.36	32.00	32.33
5258	NYSE	CNA	Mon, Apr 15, 2013	32.95	32.99	31.96	31.96
5257	NYSE	CNA	Fri, Apr 12, 2013	32.77	33.00	32.72	32.92
5256	NYSE	CNA	Thu, Apr 11, 2013	32.40	32.96	32.40	32.91
5255	NYSE	CNA	Wed, Apr 10, 2013	32.28	32.51	32.21	32.50
5254	NYSE	CNA	Tue, Apr 9, 2013	32.39	32.42	32.12	32.21
5253	NYSE	CNA	Mon, Apr 8, 2013	32.07	32.39	31.73	32.36
5252	NYSE	CNA	Fri, Apr 5, 2013	32.11	32.20	31.90	32.12
5251	NYSE	CNA	Thu, Apr 4, 2013	32.49	32.71	32.02	32.36
5250	NYSE	CNA	Wed, Apr 3, 2013	32.77	32.87	32.37	32.43
5249	NYSE	CNA	Tue, Apr 2, 2013	32.77	32.77	32.46	32.58
5248	NYSE	CNA	Mon, Apr 1, 2013	32.67	32.83	32.49	32.66
5247	NYSE	CNA	Thu, Mar 28, 2013	32.25	32.72	32.25	32.69
5246	NYSE	CNA	Wed, Mar 27, 2013	32.38	32.45	32.13	32.25
5245	NYSE	CNA	Tue, Mar 26, 2013	32.45	32.64	32.40	32.56
5244	NYSE	CNA	Mon, Mar 25, 2013	32.63	32.66	32.21	32.33
5243	NYSE	CNA	Fri, Mar 22, 2013	32.35	32.50	32.22	32.41
5242	NYSE	CNA	Thu, Mar 21, 2013	32.33	32.53	31.90	32.25
5241	NYSE	CNA	Wed, Mar 20, 2013	32.21	32.56	32.18	32.52
5240	NYSE	CNA	Tue, Mar 19, 2013	32.25	32.35	31.88	32.10
5239	NYSE	CNA	Mon, Mar 18, 2013	32.19	32.25	32.01	32.12
5238	NYSE	CNA	Fri, Mar 15, 2013	32.42	32.59	32.33	32.34
5237	NYSE	CNA	Thu, Mar 14, 2013	32.41	32.46	32.26	32.46
5236	NYSE	CNA	Wed, Mar 13, 2013	32.15	32.47	32.14	32.26
5235	NYSE	CNA	Tue, Mar 12, 2013	32.17	32.27	31.99	32.10
5234	NYSE	CNA	Mon, Mar 11, 2013	31.81	32.22	31.80	32.14
5233	NYSE	CNA	Fri, Mar 8, 2013	32.02	32.09	31.72	31.80
5232	NYSE	CNA	Thu, Mar 7, 2013	31.91	32.08	31.73	31.78
5231	NYSE	CNA	Wed, Mar 6, 2013	32.04	32.19	31.83	31.94
5230	NYSE	CNA	Tue, Mar 5, 2013	31.52	32.01	31.52	31.87
5229	NYSE	CNA	Mon, Mar 4, 2013	31.41	31.49	31.10	31.31
5228	NYSE	CNA	Fri, Mar 1, 2013	31.29	31.58	31.14	31.51
5227	NYSE	CNA	Thu, Feb 28, 2013	31.48	31.82	31.48	31.54
5226	NYSE	CNA	Wed, Feb 27, 2013	31.25	31.53	31.03	31.48
5225	NYSE	CNA	Tue, Feb 26, 2013	31.39	31.39	30.93	31.28
5224	NYSE	CNA	Mon, Feb 25, 2013	32.01	32.14	31.21	31.21
5223	NYSE	CNA	Fri, Feb 22, 2013	31.84	32.09	31.82	32.02
5222	NYSE	CNA	Thu, Feb 21, 2013	31.93	32.02	31.57	31.70
5221	NYSE	CNA	Wed, Feb 20, 2013	32.31	32.39	32.01	32.01
5220	NYSE	CNA	Tue, Feb 19, 2013	32.40	32.65	32.10	32.29
5219	NYSE	CNA	Fri, Feb 15, 2013	32.30	32.42	32.10	32.33
5218	NYSE	CNA	Thu, Feb 14, 2013	32.08	32.28	31.91	32.23
5217	NYSE	CNA	Wed, Feb 13, 2013	31.88	32.13	31.80	32.10
5216	NYSE	CNA	Tue, Feb 12, 2013	31.69	31.88	31.48	31.88
5215	NYSE	CNA	Mon, Feb 11, 2013	31.65	31.87	31.19	31.78
5214	NYSE	CNA	Fri, Feb 8, 2013	31.73	31.83	31.63	31.80
5213	NYSE	CNA	Thu, Feb 7, 2013	31.90	31.90	31.63	31.72
5212	NYSE	CNA	Wed, Feb 6, 2013	31.56	31.72	31.44	31.72
5211	NYSE	CNA	Tue, Feb 5, 2013	31.49	31.64	31.39	31.60
5210	NYSE	CNA	Mon, Feb 4, 2013	31.66	31.73	31.33	31.39
5209	NYSE	CNA	Fri, Feb 1, 2013	31.21	31.96	31.09	31.79
5208	NYSE	CNA	Thu, Jan 31, 2013	31.04	31.23	30.90	31.15
5207	NYSE	CNA	Wed, Jan 30, 2013	31.00	31.15	30.99	31.08
5206	NYSE	CNA	Tue, Jan 29, 2013	30.97	31.22	30.97	31.05
5205	NYSE	CNA	Mon, Jan 28, 2013	30.92	31.09	30.87	31.04
5204	NYSE	CNA	Fri, Jan 25, 2013	30.75	31.05	30.70	31.00
5203	NYSE	CNA	Thu, Jan 24, 2013	30.55	30.69	30.50	30.60
5202	NYSE	CNA	Wed, Jan 23, 2013	30.21	30.54	30.20	30.49
5201	NYSE	CNA	Tue, Jan 22, 2013	29.64	30.32	29.64	30.29
5200	NYSE	CNA	Fri, Jan 18, 2013	29.52	29.67	29.30	29.63
5199	NYSE	CNA	Thu, Jan 17, 2013	29.69	29.69	29.50	29.50
5198	NYSE	CNA	Wed, Jan 16, 2013	29.51	29.67	29.36	29.63
5197	NYSE	CNA	Tue, Jan 15, 2013	28.97	29.55	28.87	29.49
5196	NYSE	CNA	Mon, Jan 14, 2013	28.96	29.12	28.76	29.12
5195	NYSE	CNA	Fri, Jan 11, 2013	28.83	29.12	28.67	28.89
5194	NYSE	CNA	Thu, Jan 10, 2013	29.46	29.67	29.31	29.58
5193	NYSE	CNA	Wed, Jan 9, 2013	29.20	29.38	29.00	29.35
5192	NYSE	CNA	Tue, Jan 8, 2013	29.04	29.26	28.86	29.14
5191	NYSE	CNA	Mon, Jan 7, 2013	29.20	29.20	29.00	29.11
5190	NYSE	CNA	Fri, Jan 4, 2013	29.35	29.42	29.09	29.32
5189	NYSE	CNA	Thu, Jan 3, 2013	28.94	29.45	28.86	29.24
5188	NYSE	CNA	Wed, Jan 2, 2013	28.51	29.04	28.49	28.96
5187	NYSE	CNA	Mon, Dec 31, 2012	27.66	28.01	27.55	28.01
5186	NYSE	CNA	Fri, Dec 28, 2012	27.80	27.93	27.66	27.71
5185	NYSE	CNA	Thu, Dec 27, 2012	27.87	27.98	27.54	27.85
5184	NYSE	CNA	Wed, Dec 26, 2012	27.99	28.04	27.78	27.84
5183	NYSE	CNA	Mon, Dec 24, 2012	27.99	28.07	27.88	27.94
5182	NYSE	CNA	Fri, Dec 21, 2012	28.09	28.38	27.87	28.00
5181	NYSE	CNA	Thu, Dec 20, 2012	28.24	28.38	28.15	28.35
5180	NYSE	CNA	Wed, Dec 19, 2012	28.59	28.59	28.16	28.20
5179	NYSE	CNA	Tue, Dec 18, 2012	28.64	28.80	28.39	28.49
5178	NYSE	CNA	Mon, Dec 17, 2012	28.23	28.59	28.11	28.59
5177	NYSE	CNA	Fri, Dec 14, 2012	28.51	28.63	28.07	28.13
5176	NYSE	CNA	Thu, Dec 13, 2012	28.38	28.72	28.38	28.55
5175	NYSE	CNA	Wed, Dec 12, 2012	28.49	28.66	28.29	28.38
5174	NYSE	CNA	Tue, Dec 11, 2012	28.53	28.57	28.30	28.40
5173	NYSE	CNA	Mon, Dec 10, 2012	28.34	28.57	28.30	28.40
5172	NYSE	CNA	Fri, Dec 7, 2012	28.39	28.49	28.24	28.39
5171	NYSE	CNA	Thu, Dec 6, 2012	28.29	28.35	28.09	28.28
5170	NYSE	CNA	Wed, Dec 5, 2012	28.16	28.38	28.07	28.35
5169	NYSE	CNA	Tue, Dec 4, 2012	27.99	28.22	27.99	28.20
5168	NYSE	CNA	Mon, Dec 3, 2012	28.35	28.35	27.97	28.05
5167	NYSE	CNA	Fri, Nov 30, 2012	28.25	28.31	28.08	28.23
5166	NYSE	CNA	Thu, Nov 29, 2012	28.20	28.26	27.93	28.21
5165	NYSE	CNA	Wed, Nov 28, 2012	27.74	28.11	27.51	28.06
5164	NYSE	CNA	Tue, Nov 27, 2012	28.03	28.16	27.83	27.88
5163	NYSE	CNA	Mon, Nov 26, 2012	28.08	28.20	27.96	28.08
5162	NYSE	CNA	Fri, Nov 23, 2012	28.07	28.13	27.92	28.13
5161	NYSE	CNA	Wed, Nov 21, 2012	27.64	27.84	27.55	27.83
5160	NYSE	CNA	Tue, Nov 20, 2012	27.76	27.76	27.39	27.59
5159	NYSE	CNA	Mon, Nov 19, 2012	27.98	28.00	27.67	27.79
5158	NYSE	CNA	Fri, Nov 16, 2012	27.17	27.61	26.89	27.61
5157	NYSE	CNA	Thu, Nov 15, 2012	27.10	27.26	26.85	27.10
5156	NYSE	CNA	Wed, Nov 14, 2012	27.58	27.67	27.00	27.06
5155	NYSE	CNA	Tue, Nov 13, 2012	27.96	28.06	27.45	27.49
5154	NYSE	CNA	Mon, Nov 12, 2012	28.43	28.75	28.10	28.21
5153	NYSE	CNA	Fri, Nov 9, 2012	28.15	28.61	27.95	28.44
5152	NYSE	CNA	Thu, Nov 8, 2012	28.39	28.51	28.09	28.14
5151	NYSE	CNA	Wed, Nov 7, 2012	29.10	29.12	28.49	28.52
5150	NYSE	CNA	Tue, Nov 6, 2012	28.80	29.37	28.66	29.29
5149	NYSE	CNA	Mon, Nov 5, 2012	28.99	29.04	28.61	28.80
5148	NYSE	CNA	Fri, Nov 2, 2012	29.68	29.80	28.85	29.08
5147	NYSE	CNA	Thu, Nov 1, 2012	29.48	29.79	29.09	29.57
5146	NYSE	CNA	Wed, Oct 31, 2012	28.93	29.97	28.51	29.38
5145	NYSE	CNA	Fri, Oct 26, 2012	28.70	28.83	28.37	28.73
5144	NYSE	CNA	Thu, Oct 25, 2012	29.10	29.23	28.66	28.77
5143	NYSE	CNA	Wed, Oct 24, 2012	28.78	29.00	28.60	28.92
5142	NYSE	CNA	Tue, Oct 23, 2012	28.84	28.86	28.54	28.62
5141	NYSE	CNA	Mon, Oct 22, 2012	29.54	29.84	28.95	29.06
5140	NYSE	CNA	Fri, Oct 19, 2012	28.65	29.07	28.44	29.01
5139	NYSE	CNA	Thu, Oct 18, 2012	28.46	29.32	28.46	28.71
5138	NYSE	CNA	Wed, Oct 17, 2012	28.45	28.56	28.22	28.45
5137	NYSE	CNA	Tue, Oct 16, 2012	28.31	28.47	28.26	28.35
5136	NYSE	CNA	Mon, Oct 15, 2012	27.99	28.24	27.92	28.23
5135	NYSE	CNA	Fri, Oct 12, 2012	28.18	28.24	27.78	27.99
5134	NYSE	CNA	Thu, Oct 11, 2012	28.30	28.45	28.18	28.25
5133	NYSE	CNA	Wed, Oct 10, 2012	28.24	28.35	28.14	28.21
5132	NYSE	CNA	Tue, Oct 9, 2012	28.65	28.65	28.24	28.24
5131	NYSE	CNA	Mon, Oct 8, 2012	28.36	28.70	28.32	28.66
5130	NYSE	CNA	Fri, Oct 5, 2012	28.22	28.59	28.22	28.40
5129	NYSE	CNA	Thu, Oct 4, 2012	27.66	28.28	27.47	28.15
5128	NYSE	CNA	Wed, Oct 3, 2012	27.59	27.79	27.50	27.59
5127	NYSE	CNA	Tue, Oct 2, 2012	27.28	27.73	27.25	27.56
5126	NYSE	CNA	Mon, Oct 1, 2012	26.83	27.17	26.79	27.12
5125	NYSE	CNA	Fri, Sep 28, 2012	26.70	26.85	26.58	26.80
5124	NYSE	CNA	Thu, Sep 27, 2012	26.66	26.79	26.54	26.75
5123	NYSE	CNA	Wed, Sep 26, 2012	26.75	26.78	26.55	26.61
5122	NYSE	CNA	Tue, Sep 25, 2012	27.30	27.37	26.77	26.77
5121	NYSE	CNA	Mon, Sep 24, 2012	27.01	27.41	27.01	27.22
5120	NYSE	CNA	Fri, Sep 21, 2012	27.47	27.47	27.06	27.10
5119	NYSE	CNA	Thu, Sep 20, 2012	27.45	27.47	27.15	27.35
5118	NYSE	CNA	Wed, Sep 19, 2012	27.71	27.71	27.46	27.52
5117	NYSE	CNA	Tue, Sep 18, 2012	27.99	27.99	27.59	27.67
5116	NYSE	CNA	Mon, Sep 17, 2012	28.31	28.31	27.93	27.96
5115	NYSE	CNA	Fri, Sep 14, 2012	27.98	28.49	27.74	28.35
5114	NYSE	CNA	Thu, Sep 13, 2012	27.29	27.84	27.17	27.84
5113	NYSE	CNA	Wed, Sep 12, 2012	27.28	27.40	27.12	27.35
5112	NYSE	CNA	Tue, Sep 11, 2012	27.11	27.27	27.01	27.19
5111	NYSE	CNA	Mon, Sep 10, 2012	27.00	27.20	27.00	27.13
5110	NYSE	CNA	Fri, Sep 7, 2012	26.59	26.88	26.52	26.85
5109	NYSE	CNA	Thu, Sep 6, 2012	26.38	26.66	26.38	26.56
5108	NYSE	CNA	Wed, Sep 5, 2012	26.26	26.42	26.08	26.23
5107	NYSE	CNA	Tue, Sep 4, 2012	25.99	26.33	25.95	26.23
5106	NYSE	CNA	Fri, Aug 31, 2012	26.20	26.35	26.08	26.12
5105	NYSE	CNA	Thu, Aug 30, 2012	26.16	26.29	26.01	26.15
5104	NYSE	CNA	Wed, Aug 29, 2012	26.31	26.48	26.17	26.37
5103	NYSE	CNA	Tue, Aug 28, 2012	26.21	26.52	26.15	26.28
5102	NYSE	CNA	Mon, Aug 27, 2012	26.30	26.49	26.16	26.24
5101	NYSE	CNA	Fri, Aug 24, 2012	26.16	26.41	25.99	26.23
5100	NYSE	CNA	Thu, Aug 23, 2012	26.39	26.42	26.10	26.21
5099	NYSE	CNA	Wed, Aug 22, 2012	26.67	26.73	26.32	26.43
5098	NYSE	CNA	Tue, Aug 21, 2012	26.52	26.92	26.52	26.72
5097	NYSE	CNA	Mon, Aug 20, 2012	26.26	26.54	26.20	26.51
5096	NYSE	CNA	Fri, Aug 17, 2012	26.24	26.39	26.11	26.31
5095	NYSE	CNA	Thu, Aug 16, 2012	26.27	26.36	26.02	26.29
5094	NYSE	CNA	Wed, Aug 15, 2012	26.01	26.37	25.95	26.22
5093	NYSE	CNA	Tue, Aug 14, 2012	26.12	26.40	25.99	26.08
5092	NYSE	CNA	Mon, Aug 13, 2012	26.09	26.10	25.84	26.08
5091	NYSE	CNA	Fri, Aug 10, 2012	26.24	26.26	25.86	26.08
5090	NYSE	CNA	Thu, Aug 9, 2012	26.33	26.46	26.23	26.26
5089	NYSE	CNA	Wed, Aug 8, 2012	26.33	26.54	26.11	26.40
5088	NYSE	CNA	Tue, Aug 7, 2012	26.26	26.60	26.21	26.40
5087	NYSE	CNA	Mon, Aug 6, 2012	26.24	26.52	26.13	26.22
5086	NYSE	CNA	Fri, Aug 3, 2012	26.23	26.51	26.10	26.23
5085	NYSE	CNA	Thu, Aug 2, 2012	25.86	26.09	25.71	25.91
5084	NYSE	CNA	Wed, Aug 1, 2012	26.31	26.44	26.01	26.04
5083	NYSE	CNA	Tue, Jul 31, 2012	25.96	26.12	25.87	26.11
5082	NYSE	CNA	Mon, Jul 30, 2012	26.00	27.72	25.79	26.03
5081	NYSE	CNA	Fri, Jul 27, 2012	26.84	27.03	26.62	27.00
5080	NYSE	CNA	Thu, Jul 26, 2012	26.96	27.09	26.60	26.66
5079	NYSE	CNA	Wed, Jul 25, 2012	26.72	26.81	26.51	26.58
5078	NYSE	CNA	Tue, Jul 24, 2012	26.64	26.64	26.25	26.60
5077	NYSE	CNA	Mon, Jul 23, 2012	26.50	26.71	26.25	26.63
5076	NYSE	CNA	Fri, Jul 20, 2012	27.32	27.40	26.80	26.82
5075	NYSE	CNA	Thu, Jul 19, 2012	27.48	27.58	27.23	27.49
5074	NYSE	CNA	Wed, Jul 18, 2012	27.44	27.67	27.36	27.49
5073	NYSE	CNA	Tue, Jul 17, 2012	27.10	27.52	26.99	27.52
5072	NYSE	CNA	Mon, Jul 16, 2012	27.04	27.17	26.99	27.09
5071	NYSE	CNA	Fri, Jul 13, 2012	26.90	27.23	26.86	27.15
5070	NYSE	CNA	Thu, Jul 12, 2012	27.29	27.31	26.75	26.85
5069	NYSE	CNA	Wed, Jul 11, 2012	27.43	27.62	27.35	27.59
5068	NYSE	CNA	Tue, Jul 10, 2012	27.66	27.96	27.36	27.47
5067	NYSE	CNA	Mon, Jul 9, 2012	27.92	27.93	27.53	27.67
5066	NYSE	CNA	Fri, Jul 6, 2012	27.73	28.00	27.68	27.92
5065	NYSE	CNA	Thu, Jul 5, 2012	28.14	28.19	27.95	28.00
5064	NYSE	CNA	Tue, Jul 3, 2012	27.81	28.20	27.81	28.20
5063	NYSE	CNA	Mon, Jul 2, 2012	27.80	27.96	27.67	27.94
5062	NYSE	CNA	Fri, Jun 29, 2012	27.72	27.87	27.50	27.72
5061	NYSE	CNA	Thu, Jun 28, 2012	26.95	27.30	26.90	27.30
5060	NYSE	CNA	Wed, Jun 27, 2012	26.92	27.21	26.75	27.19
5059	NYSE	CNA	Tue, Jun 26, 2012	26.97	27.06	26.76	26.87
5058	NYSE	CNA	Mon, Jun 25, 2012	27.59	27.59	26.85	26.93
5057	NYSE	CNA	Fri, Jun 22, 2012	28.00	28.06	27.72	27.92
5056	NYSE	CNA	Thu, Jun 21, 2012	28.34	28.54	27.86	27.93
5055	NYSE	CNA	Wed, Jun 20, 2012	27.97	28.56	27.84	28.39
5054	NYSE	CNA	Tue, Jun 19, 2012	27.84	28.00	27.84	27.84
5053	NYSE	CNA	Mon, Jun 18, 2012	27.98	28.02	27.78	27.86
5052	NYSE	CNA	Fri, Jun 15, 2012	28.21	28.25	28.04	28.07
5051	NYSE	CNA	Thu, Jun 14, 2012	28.05	28.23	27.98	28.16
5050	NYSE	CNA	Wed, Jun 13, 2012	28.06	28.25	27.85	27.99
5049	NYSE	CNA	Tue, Jun 12, 2012	28.16	28.25	27.93	28.17
5048	NYSE	CNA	Mon, Jun 11, 2012	28.61	28.62	28.04	28.04
5047	NYSE	CNA	Fri, Jun 8, 2012	28.36	28.55	28.07	28.55
5046	NYSE	CNA	Thu, Jun 7, 2012	28.65	28.86	28.40	28.49
5045	NYSE	CNA	Wed, Jun 6, 2012	27.84	28.32	27.71	28.31
5044	NYSE	CNA	Tue, Jun 5, 2012	27.42	27.68	27.42	27.65
5043	NYSE	CNA	Mon, Jun 4, 2012	27.68	27.77	27.37	27.48
5042	NYSE	CNA	Fri, Jun 1, 2012	28.00	28.11	27.60	27.60
5041	NYSE	CNA	Thu, May 31, 2012	28.30	28.67	28.13	28.45
5040	NYSE	CNA	Wed, May 30, 2012	28.55	28.69	28.23	28.26
5039	NYSE	CNA	Tue, May 29, 2012	28.83	29.12	28.69	28.85
5038	NYSE	CNA	Fri, May 25, 2012	28.60	28.63	28.38	28.56
5037	NYSE	CNA	Thu, May 24, 2012	28.65	28.71	28.27	28.71
5036	NYSE	CNA	Wed, May 23, 2012	28.35	28.57	28.02	28.56
5035	NYSE	CNA	Tue, May 22, 2012	28.29	28.69	28.29	28.58
5034	NYSE	CNA	Mon, May 21, 2012	28.33	28.53	28.12	28.38
5033	NYSE	CNA	Fri, May 18, 2012	28.63	28.63	28.13	28.21
5032	NYSE	CNA	Thu, May 17, 2012	29.10	29.10	28.50	28.58
5031	NYSE	CNA	Wed, May 16, 2012	29.50	29.56	29.07	29.10
5030	NYSE	CNA	Tue, May 15, 2012	29.56	29.61	29.31	29.43
5029	NYSE	CNA	Mon, May 14, 2012	29.66	29.73	29.39	29.48
5028	NYSE	CNA	Fri, May 11, 2012	29.72	30.11	29.58	29.95
5027	NYSE	CNA	Thu, May 10, 2012	29.94	30.18	29.80	30.02
5026	NYSE	CNA	Wed, May 9, 2012	30.00	30.20	29.81	29.89
5025	NYSE	CNA	Tue, May 8, 2012	29.92	30.18	29.78	30.18
5024	NYSE	CNA	Mon, May 7, 2012	29.94	30.16	29.81	30.13
5023	NYSE	CNA	Fri, May 4, 2012	30.25	30.29	29.97	30.14
5022	NYSE	CNA	Thu, May 3, 2012	30.64	30.65	30.36	30.44
5021	NYSE	CNA	Wed, May 2, 2012	30.56	30.76	30.40	30.64
5020	NYSE	CNA	Tue, May 1, 2012	30.81	31.05	30.67	30.67
5019	NYSE	CNA	Mon, Apr 30, 2012	31.50	31.50	30.47	30.62
5018	NYSE	CNA	Fri, Apr 27, 2012	30.03	30.32	29.78	30.15
5017	NYSE	CNA	Thu, Apr 26, 2012	29.95	30.10	29.78	29.95
5016	NYSE	CNA	Wed, Apr 25, 2012	29.88	30.05	29.73	29.97
5015	NYSE	CNA	Tue, Apr 24, 2012	29.12	29.60	29.11	29.60
5014	NYSE	CNA	Mon, Apr 23, 2012	28.96	29.19	28.73	29.19
5013	NYSE	CNA	Fri, Apr 20, 2012	29.53	29.65	29.25	29.30
5012	NYSE	CNA	Thu, Apr 19, 2012	29.03	29.49	29.00	29.44
5011	NYSE	CNA	Wed, Apr 18, 2012	29.06	29.13	28.85	28.95
5010	NYSE	CNA	Tue, Apr 17, 2012	29.02	29.35	28.89	29.23
5009	NYSE	CNA	Mon, Apr 16, 2012	28.78	28.96	28.63	28.89
5008	NYSE	CNA	Fri, Apr 13, 2012	29.01	29.09	28.64	28.64
5007	NYSE	CNA	Thu, Apr 12, 2012	28.67	29.16	28.62	29.16
5006	NYSE	CNA	Wed, Apr 11, 2012	28.72	28.78	28.55	28.72
5005	NYSE	CNA	Tue, Apr 10, 2012	29.01	29.10	28.49	28.52
5004	NYSE	CNA	Mon, Apr 9, 2012	28.90	29.10	28.78	29.05
5003	NYSE	CNA	Thu, Apr 5, 2012	29.10	29.45	29.00	29.36
5002	NYSE	CNA	Wed, Apr 4, 2012	28.96	29.29	28.87	29.25
5001	NYSE	CNA	Tue, Apr 3, 2012	29.56	29.64	29.07	29.27
5000	NYSE	CNA	Mon, Apr 2, 2012	29.25	29.72	29.20	29.58
4999	NYSE	CNA	Fri, Mar 30, 2012	29.46	29.48	29.25	29.33
4998	NYSE	CNA	Thu, Mar 29, 2012	29.51	29.51	29.21	29.35
4997	NYSE	CNA	Wed, Mar 28, 2012	29.67	29.90	29.47	29.73
4996	NYSE	CNA	Tue, Mar 27, 2012	29.71	29.85	29.66	29.69
4995	NYSE	CNA	Mon, Mar 26, 2012	29.35	29.74	29.23	29.71
4994	NYSE	CNA	Fri, Mar 23, 2012	29.04	29.28	28.94	29.12
4993	NYSE	CNA	Thu, Mar 22, 2012	29.33	29.36	29.01	29.04
4992	NYSE	CNA	Wed, Mar 21, 2012	29.57	29.75	29.39	29.52
4991	NYSE	CNA	Tue, Mar 20, 2012	29.33	29.63	29.24	29.54
4990	NYSE	CNA	Mon, Mar 19, 2012	29.31	29.65	29.25	29.49
4989	NYSE	CNA	Fri, Mar 16, 2012	29.74	29.80	29.33	29.37
4988	NYSE	CNA	Thu, Mar 15, 2012	29.51	29.76	29.33	29.68
4987	NYSE	CNA	Wed, Mar 14, 2012	29.56	29.60	29.30	29.46
4986	NYSE	CNA	Tue, Mar 13, 2012	28.89	29.57	28.79	29.57
4985	NYSE	CNA	Mon, Mar 12, 2012	28.81	28.84	28.64	28.74
4984	NYSE	CNA	Fri, Mar 9, 2012	28.44	28.79	28.39	28.76
4983	NYSE	CNA	Thu, Mar 8, 2012	28.34	28.44	28.13	28.38
4982	NYSE	CNA	Wed, Mar 7, 2012	28.18	28.29	27.93	28.25
4981	NYSE	CNA	Tue, Mar 6, 2012	28.44	28.60	28.05	28.08
4980	NYSE	CNA	Mon, Mar 5, 2012	28.27	28.78	28.18	28.77
4979	NYSE	CNA	Fri, Mar 2, 2012	28.22	28.48	28.14	28.37
4978	NYSE	CNA	Thu, Mar 1, 2012	28.34	28.56	28.18	28.25
4977	NYSE	CNA	Wed, Feb 29, 2012	28.50	28.68	28.21	28.21
4976	NYSE	CNA	Tue, Feb 28, 2012	28.55	28.56	28.30	28.42
4975	NYSE	CNA	Mon, Feb 27, 2012	28.38	28.63	28.00	28.52
4974	NYSE	CNA	Fri, Feb 24, 2012	28.84	28.84	28.54	28.60
4973	NYSE	CNA	Thu, Feb 23, 2012	28.39	28.70	28.39	28.68
4972	NYSE	CNA	Wed, Feb 22, 2012	28.81	28.95	28.39	28.39
4971	NYSE	CNA	Tue, Feb 21, 2012	28.72	28.83	28.59	28.79
4970	NYSE	CNA	Fri, Feb 17, 2012	28.75	28.87	28.50	28.73
4969	NYSE	CNA	Thu, Feb 16, 2012	28.03	28.64	28.01	28.64
4968	NYSE	CNA	Wed, Feb 15, 2012	28.33	28.46	27.91	27.99
4967	NYSE	CNA	Tue, Feb 14, 2012	28.33	28.53	27.96	28.16
4966	NYSE	CNA	Mon, Feb 13, 2012	28.76	28.93	28.45	28.62
4965	NYSE	CNA	Fri, Feb 10, 2012	28.47	28.67	28.38	28.48
4964	NYSE	CNA	Thu, Feb 9, 2012	28.86	29.08	28.58	28.74
4963	NYSE	CNA	Wed, Feb 8, 2012	28.91	29.12	28.71	28.85
4962	NYSE	CNA	Tue, Feb 7, 2012	28.34	28.85	28.04	28.84
4961	NYSE	CNA	Mon, Feb 6, 2012	29.02	29.50	28.37	28.55
4960	NYSE	CNA	Fri, Feb 3, 2012	28.98	29.17	28.80	29.16
4959	NYSE	CNA	Thu, Feb 2, 2012	28.38	28.44	28.15	28.42
4958	NYSE	CNA	Wed, Feb 1, 2012	27.77	28.28	27.69	28.26
4957	NYSE	CNA	Tue, Jan 31, 2012	27.54	27.83	27.28	27.53
4956	NYSE	CNA	Mon, Jan 30, 2012	27.99	27.99	27.34	27.54
4955	NYSE	CNA	Fri, Jan 27, 2012	27.78	28.51	27.78	28.26
4954	NYSE	CNA	Thu, Jan 26, 2012	28.03	28.04	27.77	27.93
4953	NYSE	CNA	Wed, Jan 25, 2012	27.94	27.96	27.72	27.94
4952	NYSE	CNA	Tue, Jan 24, 2012	28.02	28.12	27.91	28.05
4951	NYSE	CNA	Mon, Jan 23, 2012	28.21	28.46	28.15	28.27
4950	NYSE	CNA	Fri, Jan 20, 2012	27.68	28.22	27.68	28.18
4949	NYSE	CNA	Thu, Jan 19, 2012	27.74	27.79	27.59	27.71
4948	NYSE	CNA	Wed, Jan 18, 2012	27.32	27.53	27.09	27.51
4947	NYSE	CNA	Tue, Jan 17, 2012	27.67	27.87	27.36	27.38
4946	NYSE	CNA	Fri, Jan 13, 2012	27.32	27.40	26.97	27.37
4945	NYSE	CNA	Thu, Jan 12, 2012	27.53	27.75	27.36	27.55
4944	NYSE	CNA	Wed, Jan 11, 2012	27.00	27.51	26.90	27.45
4943	NYSE	CNA	Tue, Jan 10, 2012	27.04	27.20	26.92	27.05
4942	NYSE	CNA	Mon, Jan 9, 2012	27.02	27.03	26.60	26.70
4941	NYSE	CNA	Fri, Jan 6, 2012	26.85	27.13	26.74	26.89
4940	NYSE	CNA	Thu, Jan 5, 2012	26.58	26.92	25.97	26.89
4939	NYSE	CNA	Wed, Jan 4, 2012	26.77	26.81	26.43	26.70
4938	NYSE	CNA	Tue, Jan 3, 2012	27.28	27.28	26.74	26.82
4937	NYSE	CNA	Fri, Dec 30, 2011	26.78	27.00	26.67	26.75
4936	NYSE	CNA	Thu, Dec 29, 2011	26.66	26.89	26.54	26.79
4935	NYSE	CNA	Wed, Dec 28, 2011	27.02	27.05	26.59	26.60
4934	NYSE	CNA	Tue, Dec 27, 2011	27.00	27.21	26.95	27.00
4933	NYSE	CNA	Fri, Dec 23, 2011	26.75	27.03	26.74	27.01
4932	NYSE	CNA	Thu, Dec 22, 2011	26.70	26.93	26.53	26.68
4931	NYSE	CNA	Wed, Dec 21, 2011	26.37	26.95	26.32	26.79
4930	NYSE	CNA	Tue, Dec 20, 2011	26.15	26.39	26.06	26.37
4929	NYSE	CNA	Mon, Dec 19, 2011	26.28	26.40	25.59	25.69
4928	NYSE	CNA	Fri, Dec 16, 2011	26.23	26.42	25.96	26.19
4927	NYSE	CNA	Thu, Dec 15, 2011	26.29	26.37	26.01	26.04
4926	NYSE	CNA	Wed, Dec 14, 2011	25.54	26.18	25.45	25.94
4925	NYSE	CNA	Tue, Dec 13, 2011	26.16	26.37	25.50	25.69
4924	NYSE	CNA	Mon, Dec 12, 2011	26.06	26.06	25.69	25.92
4923	NYSE	CNA	Fri, Dec 9, 2011	25.87	26.45	25.86	26.38
4922	NYSE	CNA	Thu, Dec 8, 2011	25.99	26.02	25.62	25.65
4921	NYSE	CNA	Wed, Dec 7, 2011	26.12	26.33	25.71	26.20
4920	NYSE	CNA	Tue, Dec 6, 2011	26.01	26.45	26.00	26.19
4919	NYSE	CNA	Mon, Dec 5, 2011	26.38	26.42	25.99	26.06
4918	NYSE	CNA	Fri, Dec 2, 2011	26.18	26.50	25.96	26.03
4917	NYSE	CNA	Thu, Dec 1, 2011	26.00	26.20	25.82	25.91
4916	NYSE	CNA	Wed, Nov 30, 2011	25.83	26.19	25.68	26.16
4915	NYSE	CNA	Tue, Nov 29, 2011	25.32	25.32	24.97	25.07
4914	NYSE	CNA	Mon, Nov 28, 2011	25.09	25.28	25.01	25.28
4913	NYSE	CNA	Fri, Nov 25, 2011	24.01	24.52	24.01	24.28
4912	NYSE	CNA	Wed, Nov 23, 2011	24.59	24.63	23.98	23.98
4911	NYSE	CNA	Tue, Nov 22, 2011	25.01	25.16	24.75	24.81
4910	NYSE	CNA	Mon, Nov 21, 2011	25.24	25.24	24.73	25.02
4909	NYSE	CNA	Fri, Nov 18, 2011	25.90	25.90	25.59	25.65
4908	NYSE	CNA	Thu, Nov 17, 2011	26.13	26.29	25.60	25.69
4907	NYSE	CNA	Wed, Nov 16, 2011	26.50	26.72	26.12	26.12
4906	NYSE	CNA	Tue, Nov 15, 2011	26.46	27.00	26.37	26.78
4905	NYSE	CNA	Mon, Nov 14, 2011	26.88	26.99	26.50	26.58
4904	NYSE	CNA	Fri, Nov 11, 2011	26.78	27.07	26.65	27.04
4903	NYSE	CNA	Thu, Nov 10, 2011	26.27	26.62	26.16	26.47
4902	NYSE	CNA	Wed, Nov 9, 2011	26.34	26.46	25.83	25.89
4901	NYSE	CNA	Tue, Nov 8, 2011	26.65	27.01	26.58	26.94
4900	NYSE	CNA	Mon, Nov 7, 2011	26.30	26.52	25.93	26.48
4899	NYSE	CNA	Fri, Nov 4, 2011	26.39	26.62	26.09	26.33
4898	NYSE	CNA	Thu, Nov 3, 2011	26.49	26.86	26.31	26.71
4897	NYSE	CNA	Wed, Nov 2, 2011	26.18	26.43	25.89	26.37
4896	NYSE	CNA	Tue, Nov 1, 2011	26.16	26.27	25.46	25.60
4895	NYSE	CNA	Mon, Oct 31, 2011	25.80	27.22	25.50	26.60
4894	NYSE	CNA	Fri, Oct 28, 2011	26.06	26.53	25.95	26.13
4893	NYSE	CNA	Thu, Oct 27, 2011	25.45	26.33	25.45	26.24
4892	NYSE	CNA	Wed, Oct 26, 2011	25.21	25.41	24.99	25.24
4891	NYSE	CNA	Tue, Oct 25, 2011	25.26	25.26	24.78	24.84
4890	NYSE	CNA	Mon, Oct 24, 2011	25.23	25.67	25.13	25.50
4889	NYSE	CNA	Fri, Oct 21, 2011	24.48	25.14	24.47	25.09
4888	NYSE	CNA	Thu, Oct 20, 2011	23.80	24.41	23.64	24.30
4887	NYSE	CNA	Wed, Oct 19, 2011	23.69	24.25	23.57	23.81
4886	NYSE	CNA	Tue, Oct 18, 2011	22.57	23.91	22.57	23.71
4885	NYSE	CNA	Mon, Oct 17, 2011	23.18	23.27	22.42	22.47
4884	NYSE	CNA	Fri, Oct 14, 2011	23.42	23.54	23.00	23.41
4883	NYSE	CNA	Thu, Oct 13, 2011	23.25	23.37	22.80	23.14
4882	NYSE	CNA	Wed, Oct 12, 2011	23.55	23.85	23.42	23.52
4881	NYSE	CNA	Tue, Oct 11, 2011	23.42	23.77	23.24	23.36
4880	NYSE	CNA	Mon, Oct 10, 2011	22.95	23.69	22.95	23.68
4879	NYSE	CNA	Fri, Oct 7, 2011	23.58	23.58	22.39	22.45
4878	NYSE	CNA	Thu, Oct 6, 2011	22.78	23.41	22.63	23.39
4877	NYSE	CNA	Wed, Oct 5, 2011	22.42	23.00	22.26	22.92
4876	NYSE	CNA	Tue, Oct 4, 2011	21.25	22.52	21.22	22.41
4875	NYSE	CNA	Mon, Oct 3, 2011	22.29	22.71	21.57	21.58
4874	NYSE	CNA	Fri, Sep 30, 2011	22.49	22.87	22.45	22.47
4873	NYSE	CNA	Thu, Sep 29, 2011	22.55	22.88	22.25	22.82
4872	NYSE	CNA	Wed, Sep 28, 2011	22.83	22.94	22.02	22.09
4871	NYSE	CNA	Tue, Sep 27, 2011	23.11	23.35	22.63	22.81
4870	NYSE	CNA	Mon, Sep 26, 2011	22.15	22.66	21.92	22.64
4869	NYSE	CNA	Fri, Sep 23, 2011	21.81	22.14	21.68	22.00
4868	NYSE	CNA	Thu, Sep 22, 2011	21.91	22.23	21.62	21.89
4867	NYSE	CNA	Wed, Sep 21, 2011	23.78	23.78	22.41	22.41
4866	NYSE	CNA	Tue, Sep 20, 2011	23.83	24.20	23.67	23.73
4865	NYSE	CNA	Mon, Sep 19, 2011	23.87	23.95	23.41	23.74
4864	NYSE	CNA	Fri, Sep 16, 2011	24.27	24.65	24.08	24.32
4863	NYSE	CNA	Thu, Sep 15, 2011	24.06	24.27	23.72	24.27
4862	NYSE	CNA	Wed, Sep 14, 2011	23.88	24.06	23.39	23.84
4861	NYSE	CNA	Tue, Sep 13, 2011	23.52	24.03	23.32	23.70
4860	NYSE	CNA	Mon, Sep 12, 2011	22.60	23.54	22.40	23.48
4859	NYSE	CNA	Fri, Sep 9, 2011	23.07	23.20	22.62	22.88
4858	NYSE	CNA	Thu, Sep 8, 2011	23.50	23.60	23.18	23.34
4857	NYSE	CNA	Wed, Sep 7, 2011	22.92	23.72	22.92	23.71
4856	NYSE	CNA	Tue, Sep 6, 2011	22.40	22.70	22.33	22.60
4855	NYSE	CNA	Fri, Sep 2, 2011	23.54	23.58	23.03	23.06
4854	NYSE	CNA	Thu, Sep 1, 2011	24.36	24.57	24.03	24.04
4853	NYSE	CNA	Wed, Aug 31, 2011	24.14	24.61	24.04	24.41
4852	NYSE	CNA	Tue, Aug 30, 2011	24.06	24.12	23.53	24.01
4851	NYSE	CNA	Mon, Aug 29, 2011	23.42	24.32	23.42	24.27
4850	NYSE	CNA	Fri, Aug 26, 2011	22.69	23.22	22.21	23.11
4849	NYSE	CNA	Thu, Aug 25, 2011	23.40	23.51	22.40	22.70
4848	NYSE	CNA	Wed, Aug 24, 2011	22.56	23.29	22.55	23.22
4847	NYSE	CNA	Tue, Aug 23, 2011	22.24	22.66	21.96	22.66
4846	NYSE	CNA	Mon, Aug 22, 2011	22.41	22.50	22.17	22.22
4845	NYSE	CNA	Fri, Aug 19, 2011	22.08	22.57	21.84	21.91
4844	NYSE	CNA	Thu, Aug 18, 2011	22.96	23.08	22.29	22.48
4843	NYSE	CNA	Wed, Aug 17, 2011	23.52	23.88	23.42	23.68
4842	NYSE	CNA	Tue, Aug 16, 2011	23.47	23.74	23.31	23.47
4841	NYSE	CNA	Mon, Aug 15, 2011	23.38	23.81	23.32	23.76
4840	NYSE	CNA	Fri, Aug 12, 2011	23.70	23.94	23.12	23.22
4839	NYSE	CNA	Thu, Aug 11, 2011	22.31	23.86	22.17	23.55
4838	NYSE	CNA	Wed, Aug 10, 2011	23.13	23.32	22.29	22.29
4837	NYSE	CNA	Tue, Aug 9, 2011	22.41	23.67	21.67	23.57
4836	NYSE	CNA	Mon, Aug 8, 2011	23.65	23.94	21.90	21.93
4835	NYSE	CNA	Fri, Aug 5, 2011	24.73	24.85	23.70	24.20
4834	NYSE	CNA	Thu, Aug 4, 2011	24.95	25.13	24.45	24.47
4833	NYSE	CNA	Wed, Aug 3, 2011	25.52	25.52	24.95	25.23
4832	NYSE	CNA	Tue, Aug 2, 2011	25.74	26.06	25.41	25.49
4831	NYSE	CNA	Mon, Aug 1, 2011	27.76	28.13	25.82	25.98
4830	NYSE	CNA	Fri, Jul 29, 2011	27.28	27.63	27.20	27.54
4829	NYSE	CNA	Thu, Jul 28, 2011	27.42	27.66	27.35	27.50
4828	NYSE	CNA	Wed, Jul 27, 2011	27.86	27.92	27.44	27.49
4827	NYSE	CNA	Tue, Jul 26, 2011	27.91	28.02	27.72	27.89
4826	NYSE	CNA	Mon, Jul 25, 2011	27.73	28.05	27.57	27.86
4825	NYSE	CNA	Fri, Jul 22, 2011	28.30	28.31	27.97	28.02
4824	NYSE	CNA	Thu, Jul 21, 2011	27.98	28.53	27.86	28.27
4823	NYSE	CNA	Wed, Jul 20, 2011	27.71	27.92	27.64	27.81
4822	NYSE	CNA	Tue, Jul 19, 2011	27.69	27.80	27.55	27.70
4821	NYSE	CNA	Mon, Jul 18, 2011	27.79	27.79	27.24	27.53
4820	NYSE	CNA	Fri, Jul 15, 2011	28.36	28.39	27.70	28.02
4819	NYSE	CNA	Thu, Jul 14, 2011	28.74	28.74	28.24	28.25
4818	NYSE	CNA	Wed, Jul 13, 2011	28.61	28.85	28.41	28.54
4817	NYSE	CNA	Tue, Jul 12, 2011	28.41	28.90	28.41	28.54
4816	NYSE	CNA	Mon, Jul 11, 2011	28.73	28.85	28.47	28.56
4815	NYSE	CNA	Fri, Jul 8, 2011	28.96	29.12	28.95	29.09
4814	NYSE	CNA	Thu, Jul 7, 2011	29.31	29.44	29.06	29.26
4813	NYSE	CNA	Wed, Jul 6, 2011	29.11	29.20	28.88	29.10
4812	NYSE	CNA	Tue, Jul 5, 2011	29.41	29.49	29.01	29.22
4811	NYSE	CNA	Fri, Jul 1, 2011	29.00	29.45	28.91	29.42
4810	NYSE	CNA	Thu, Jun 30, 2011	29.82	29.82	28.86	29.05
4809	NYSE	CNA	Wed, Jun 29, 2011	29.48	29.95	29.47	29.88
4808	NYSE	CNA	Tue, Jun 28, 2011	29.15	29.30	29.10	29.27
4807	NYSE	CNA	Mon, Jun 27, 2011	28.62	29.25	28.62	29.10
4806	NYSE	CNA	Fri, Jun 24, 2011	28.83	28.83	28.50	28.68
4805	NYSE	CNA	Thu, Jun 23, 2011	28.57	28.83	28.41	28.77
4804	NYSE	CNA	Wed, Jun 22, 2011	29.10	29.28	28.88	28.93
4803	NYSE	CNA	Tue, Jun 21, 2011	29.10	29.26	28.98	29.11
4802	NYSE	CNA	Mon, Jun 20, 2011	28.61	29.00	28.60	28.90
4801	NYSE	CNA	Fri, Jun 17, 2011	29.06	29.07	28.65	28.71
4800	NYSE	CNA	Thu, Jun 16, 2011	28.56	28.81	28.46	28.74
4799	NYSE	CNA	Wed, Jun 15, 2011	28.78	29.07	28.56	28.56
4798	NYSE	CNA	Tue, Jun 14, 2011	28.98	29.27	28.87	29.07
4797	NYSE	CNA	Mon, Jun 13, 2011	28.75	28.88	28.57	28.77
4796	NYSE	CNA	Fri, Jun 10, 2011	29.08	29.16	28.43	28.67
4795	NYSE	CNA	Thu, Jun 9, 2011	29.20	29.35	29.12	29.21
4794	NYSE	CNA	Wed, Jun 8, 2011	29.13	29.42	29.05	29.25
4793	NYSE	CNA	Tue, Jun 7, 2011	29.28	29.47	29.13	29.23
4792	NYSE	CNA	Mon, Jun 6, 2011	29.58	29.58	29.10	29.12
4791	NYSE	CNA	Fri, Jun 3, 2011	29.55	29.86	29.38	29.72
4790	NYSE	CNA	Thu, Jun 2, 2011	30.01	30.01	29.69	29.96
4789	NYSE	CNA	Wed, Jun 1, 2011	30.54	30.75	29.97	30.04
4788	NYSE	CNA	Tue, May 31, 2011	30.31	30.54	30.19	30.54
4787	NYSE	CNA	Fri, May 27, 2011	30.03	30.16	29.95	30.02
4786	NYSE	CNA	Thu, May 26, 2011	29.80	30.05	29.66	29.96
4785	NYSE	CNA	Wed, May 25, 2011	29.45	29.98	29.30	29.91
4784	NYSE	CNA	Tue, May 24, 2011	30.08	30.18	29.48	29.52
4783	NYSE	CNA	Mon, May 23, 2011	30.00	30.20	29.97	30.03
4782	NYSE	CNA	Fri, May 20, 2011	30.61	30.66	30.34	30.40
4781	NYSE	CNA	Thu, May 19, 2011	30.50	30.70	30.36	30.60
4780	NYSE	CNA	Wed, May 18, 2011	30.28	30.48	30.11	30.44
4779	NYSE	CNA	Tue, May 17, 2011	30.23	30.25	30.01	30.23
4778	NYSE	CNA	Mon, May 16, 2011	30.27	30.66	30.21	30.43
4777	NYSE	CNA	Fri, May 13, 2011	30.56	30.70	30.17	30.37
4776	NYSE	CNA	Thu, May 12, 2011	30.21	30.67	30.08	30.64
4775	NYSE	CNA	Wed, May 11, 2011	30.66	30.94	30.32	30.50
4774	NYSE	CNA	Tue, May 10, 2011	30.89	31.12	30.84	30.97
4773	NYSE	CNA	Mon, May 9, 2011	31.12	31.21	30.61	30.78
4772	NYSE	CNA	Fri, May 6, 2011	30.73	31.12	30.64	30.81
4771	NYSE	CNA	Thu, May 5, 2011	30.50	30.64	30.23	30.35
4770	NYSE	CNA	Wed, May 4, 2011	30.62	30.84	30.07	30.65
4769	NYSE	CNA	Tue, May 3, 2011	30.84	30.90	30.21	30.55
4768	NYSE	CNA	Mon, May 2, 2011	30.99	31.53	30.51	30.85
4767	NYSE	CNA	Fri, Apr 29, 2011	30.91	31.05	30.72	31.04
4766	NYSE	CNA	Thu, Apr 28, 2011	30.12	31.05	30.12	30.91
4765	NYSE	CNA	Wed, Apr 27, 2011	30.00	30.33	29.90	30.23
4764	NYSE	CNA	Tue, Apr 26, 2011	29.87	30.09	29.79	29.98
4763	NYSE	CNA	Mon, Apr 25, 2011	29.64	29.87	29.48	29.80
4762	NYSE	CNA	Thu, Apr 21, 2011	29.31	29.77	29.06	29.75
4761	NYSE	CNA	Wed, Apr 20, 2011	29.32	29.38	29.11	29.20
4760	NYSE	CNA	Tue, Apr 19, 2011	29.19	29.19	28.85	29.01
4759	NYSE	CNA	Mon, Apr 18, 2011	29.07	29.11	28.79	29.11
4758	NYSE	CNA	Fri, Apr 15, 2011	29.41	29.47	29.25	29.45
4757	NYSE	CNA	Thu, Apr 14, 2011	29.36	29.42	28.98	29.31
4756	NYSE	CNA	Wed, Apr 13, 2011	29.76	29.76	29.38	29.51
4755	NYSE	CNA	Tue, Apr 12, 2011	29.53	29.77	29.53	29.58
4754	NYSE	CNA	Mon, Apr 11, 2011	29.83	29.83	29.59	29.74
4753	NYSE	CNA	Fri, Apr 8, 2011	30.22	30.22	29.52	29.74
4752	NYSE	CNA	Thu, Apr 7, 2011	30.24	30.33	29.98	30.08
4751	NYSE	CNA	Wed, Apr 6, 2011	30.41	30.41	29.90	30.22
4750	NYSE	CNA	Tue, Apr 5, 2011	30.41	30.45	30.23	30.30
4749	NYSE	CNA	Mon, Apr 4, 2011	30.36	30.71	30.15	30.40
4748	NYSE	CNA	Fri, Apr 1, 2011	29.78	30.28	29.62	30.25
4747	NYSE	CNA	Thu, Mar 31, 2011	29.12	29.57	29.10	29.55
4746	NYSE	CNA	Wed, Mar 30, 2011	29.04	29.30	28.90	29.25
4745	NYSE	CNA	Tue, Mar 29, 2011	28.73	28.98	28.55	28.91
4744	NYSE	CNA	Mon, Mar 28, 2011	28.89	28.94	28.66	28.67
4743	NYSE	CNA	Fri, Mar 25, 2011	28.85	29.06	28.66	28.84
4742	NYSE	CNA	Thu, Mar 24, 2011	28.88	28.88	28.49	28.73
4741	NYSE	CNA	Wed, Mar 23, 2011	28.95	28.95	28.31	28.72
4740	NYSE	CNA	Tue, Mar 22, 2011	29.01	29.34	28.96	28.98
4739	NYSE	CNA	Mon, Mar 21, 2011	28.73	29.15	28.64	29.08
4738	NYSE	CNA	Fri, Mar 18, 2011	29.15	29.24	28.33	28.36
4737	NYSE	CNA	Thu, Mar 17, 2011	28.62	28.86	28.34	28.80
4736	NYSE	CNA	Wed, Mar 16, 2011	28.63	28.63	28.05	28.26
4735	NYSE	CNA	Tue, Mar 15, 2011	28.49	28.88	28.25	28.65
4734	NYSE	CNA	Mon, Mar 14, 2011	29.06	29.16	28.78	29.10
4733	NYSE	CNA	Fri, Mar 11, 2011	28.89	29.33	28.63	29.25
4732	NYSE	CNA	Thu, Mar 10, 2011	29.01	29.32	28.78	29.04
4731	NYSE	CNA	Wed, Mar 9, 2011	28.86	29.45	28.82	29.33
4730	NYSE	CNA	Tue, Mar 8, 2011	28.65	29.19	28.65	29.06
4729	NYSE	CNA	Mon, Mar 7, 2011	28.90	28.98	28.48	28.62
4728	NYSE	CNA	Fri, Mar 4, 2011	29.10	29.10	28.45	28.78
4727	NYSE	CNA	Thu, Mar 3, 2011	29.02	29.26	28.89	29.16
4726	NYSE	CNA	Wed, Mar 2, 2011	28.63	28.72	28.50	28.62
4725	NYSE	CNA	Tue, Mar 1, 2011	29.58	29.58	28.55	28.62
4724	NYSE	CNA	Mon, Feb 28, 2011	28.99	29.51	28.90	29.44
4723	NYSE	CNA	Fri, Feb 25, 2011	28.75	29.08	28.65	29.06
4722	NYSE	CNA	Thu, Feb 24, 2011	28.92	29.09	28.44	28.63
4721	NYSE	CNA	Wed, Feb 23, 2011	29.26	29.28	28.81	28.88
4720	NYSE	CNA	Tue, Feb 22, 2011	29.71	29.87	29.20	29.23
4719	NYSE	CNA	Fri, Feb 18, 2011	29.93	30.04	29.83	29.99
4718	NYSE	CNA	Thu, Feb 17, 2011	29.86	30.03	29.84	29.94
4717	NYSE	CNA	Wed, Feb 16, 2011	29.90	30.13	29.76	29.93
4716	NYSE	CNA	Tue, Feb 15, 2011	29.75	30.01	29.71	29.76
4715	NYSE	CNA	Mon, Feb 14, 2011	29.83	30.01	29.62	29.82
4714	NYSE	CNA	Fri, Feb 11, 2011	29.85	30.15	29.71	29.95
4713	NYSE	CNA	Thu, Feb 10, 2011	30.06	30.29	29.72	29.96
4712	NYSE	CNA	Wed, Feb 9, 2011	30.10	30.35	29.99	30.26
4711	NYSE	CNA	Tue, Feb 8, 2011	30.02	30.32	29.63	30.09
4710	NYSE	CNA	Mon, Feb 7, 2011	28.99	30.71	28.79	30.19
4709	NYSE	CNA	Fri, Feb 4, 2011	27.60	27.79	27.50	27.74
4708	NYSE	CNA	Thu, Feb 3, 2011	27.33	27.68	27.22	27.62
4707	NYSE	CNA	Wed, Feb 2, 2011	27.28	27.59	27.18	27.32
4706	NYSE	CNA	Tue, Feb 1, 2011	27.03	27.51	27.03	27.40
4705	NYSE	CNA	Mon, Jan 31, 2011	27.03	27.22	26.80	26.87
4704	NYSE	CNA	Fri, Jan 28, 2011	27.39	27.39	26.82	26.94
4703	NYSE	CNA	Thu, Jan 27, 2011	27.18	27.37	27.13	27.36
4702	NYSE	CNA	Wed, Jan 26, 2011	27.27	27.45	27.13	27.21
4701	NYSE	CNA	Tue, Jan 25, 2011	26.87	27.30	26.87	27.26
4700	NYSE	CNA	Mon, Jan 24, 2011	26.93	27.04	26.85	26.99
4699	NYSE	CNA	Fri, Jan 21, 2011	27.00	27.31	26.75	26.90
4698	NYSE	CNA	Thu, Jan 20, 2011	26.59	26.75	26.26	26.47
4697	NYSE	CNA	Wed, Jan 19, 2011	26.95	27.06	26.53	26.61
4696	NYSE	CNA	Tue, Jan 18, 2011	27.13	27.13	26.79	26.99
4695	NYSE	CNA	Fri, Jan 14, 2011	27.02	27.17	26.86	27.11
4694	NYSE	CNA	Thu, Jan 13, 2011	27.53	27.58	27.07	27.09
4693	NYSE	CNA	Wed, Jan 12, 2011	27.74	27.74	27.37	27.49
4692	NYSE	CNA	Tue, Jan 11, 2011	27.53	27.67	27.37	27.53
4691	NYSE	CNA	Mon, Jan 10, 2011	27.30	27.55	27.27	27.43
4690	NYSE	CNA	Fri, Jan 7, 2011	27.71	27.71	27.40	27.44
4689	NYSE	CNA	Thu, Jan 6, 2011	27.45	27.69	27.07	27.64
4688	NYSE	CNA	Wed, Jan 5, 2011	27.24	27.49	27.14	27.49
4687	NYSE	CNA	Tue, Jan 4, 2011	27.46	27.46	27.14	27.34
4686	NYSE	CNA	Mon, Jan 3, 2011	27.25	27.39	26.99	27.36
4685	NYSE	CNA	Fri, Dec 31, 2010	26.91	27.08	26.81	27.05
4684	NYSE	CNA	Thu, Dec 30, 2010	27.23	27.23	26.89	26.91
4683	NYSE	CNA	Wed, Dec 29, 2010	27.22	27.27	27.03	27.20
4682	NYSE	CNA	Tue, Dec 28, 2010	27.38	27.38	27.05	27.20
4681	NYSE	CNA	Mon, Dec 27, 2010	26.90	27.32	26.80	27.30
4680	NYSE	CNA	Thu, Dec 23, 2010	27.29	27.32	27.00	27.01
4679	NYSE	CNA	Wed, Dec 22, 2010	27.18	27.29	27.09	27.27
4678	NYSE	CNA	Tue, Dec 21, 2010	27.15	27.20	27.00	27.19
4677	NYSE	CNA	Mon, Dec 20, 2010	27.10	27.13	27.00	27.06
4676	NYSE	CNA	Fri, Dec 17, 2010	27.08	27.17	26.99	27.02
4675	NYSE	CNA	Thu, Dec 16, 2010	26.83	27.25	26.77	27.10
4674	NYSE	CNA	Wed, Dec 15, 2010	27.24	27.54	26.79	26.79
4673	NYSE	CNA	Tue, Dec 14, 2010	27.41	27.47	27.25	27.27
4672	NYSE	CNA	Mon, Dec 13, 2010	27.49	27.56	27.31	27.36
4671	NYSE	CNA	Fri, Dec 10, 2010	27.25	27.45	27.11	27.42
4670	NYSE	CNA	Thu, Dec 9, 2010	27.27	27.30	27.04	27.23
4669	NYSE	CNA	Wed, Dec 8, 2010	27.18	27.41	26.90	27.07
4668	NYSE	CNA	Tue, Dec 7, 2010	27.42	27.45	27.15	27.21
4667	NYSE	CNA	Mon, Dec 6, 2010	27.29	27.34	27.06	27.12
4666	NYSE	CNA	Fri, Dec 3, 2010	26.67	27.46	26.61	27.40
4665	NYSE	CNA	Thu, Dec 2, 2010	26.30	26.66	26.26	26.66
4664	NYSE	CNA	Wed, Dec 1, 2010	26.21	26.36	26.12	26.30
4663	NYSE	CNA	Tue, Nov 30, 2010	25.67	26.00	25.63	25.82
4662	NYSE	CNA	Mon, Nov 29, 2010	25.96	25.97	25.43	25.90
4661	NYSE	CNA	Fri, Nov 26, 2010	26.16	26.33	26.01	26.03
4660	NYSE	CNA	Wed, Nov 24, 2010	25.91	26.42	25.89	26.39
4659	NYSE	CNA	Tue, Nov 23, 2010	26.03	26.10	25.71	25.74
4658	NYSE	CNA	Mon, Nov 22, 2010	26.29	26.41	26.14	26.29
4657	NYSE	CNA	Fri, Nov 19, 2010	26.73	26.73	26.37	26.42
4656	NYSE	CNA	Thu, Nov 18, 2010	26.68	26.89	26.59	26.76
4655	NYSE	CNA	Wed, Nov 17, 2010	26.61	26.70	26.21	26.37
4654	NYSE	CNA	Tue, Nov 16, 2010	26.91	26.96	26.42	26.51
4653	NYSE	CNA	Mon, Nov 15, 2010	27.06	27.46	26.97	27.06
4652	NYSE	CNA	Fri, Nov 12, 2010	27.30	27.33	26.92	26.99
4651	NYSE	CNA	Thu, Nov 11, 2010	27.59	27.69	27.43	27.45
4650	NYSE	CNA	Wed, Nov 10, 2010	27.55	27.88	27.38	27.84
4649	NYSE	CNA	Tue, Nov 9, 2010	28.10	28.23	27.49	27.55
4648	NYSE	CNA	Mon, Nov 8, 2010	28.38	28.39	27.79	28.08
4647	NYSE	CNA	Fri, Nov 5, 2010	28.59	28.79	28.27	28.48
4646	NYSE	CNA	Thu, Nov 4, 2010	28.06	28.59	27.96	28.57
4645	NYSE	CNA	Wed, Nov 3, 2010	27.96	28.20	27.45	27.80
4644	NYSE	CNA	Tue, Nov 2, 2010	28.35	28.43	27.89	27.91
4643	NYSE	CNA	Mon, Nov 1, 2010	28.12	28.75	27.63	28.23
4642	NYSE	CNA	Fri, Oct 29, 2010	27.68	27.76	27.45	27.72
4641	NYSE	CNA	Thu, Oct 28, 2010	27.97	27.97	27.48	27.74
4640	NYSE	CNA	Wed, Oct 27, 2010	27.95	28.06	27.60	27.82
4639	NYSE	CNA	Tue, Oct 26, 2010	27.76	28.21	27.76	28.11
4638	NYSE	CNA	Mon, Oct 25, 2010	28.25	28.33	27.91	27.93
4637	NYSE	CNA	Fri, Oct 22, 2010	28.08	28.29	28.00	28.09
4636	NYSE	CNA	Thu, Oct 21, 2010	28.26	28.26	27.85	28.07
4635	NYSE	CNA	Wed, Oct 20, 2010	27.90	28.19	27.75	28.10
4634	NYSE	CNA	Tue, Oct 19, 2010	27.80	28.30	27.71	27.87
4633	NYSE	CNA	Mon, Oct 18, 2010	28.19	28.44	28.05	28.15
4632	NYSE	CNA	Fri, Oct 15, 2010	28.49	28.58	28.11	28.22
4631	NYSE	CNA	Thu, Oct 14, 2010	28.31	28.73	28.09	28.30
4630	NYSE	CNA	Wed, Oct 13, 2010	28.48	28.69	28.27	28.39
4629	NYSE	CNA	Tue, Oct 12, 2010	28.00	28.32	27.79	28.24
4628	NYSE	CNA	Mon, Oct 11, 2010	28.21	28.26	27.96	28.05
4627	NYSE	CNA	Fri, Oct 8, 2010	27.88	28.25	27.75	28.13
4626	NYSE	CNA	Thu, Oct 7, 2010	28.24	28.37	27.84	27.88
4625	NYSE	CNA	Wed, Oct 6, 2010	28.24	28.25	28.03	28.12
4624	NYSE	CNA	Tue, Oct 5, 2010	27.93	28.28	27.58	28.24
4623	NYSE	CNA	Mon, Oct 4, 2010	27.78	28.04	27.47	27.62
4622	NYSE	CNA	Fri, Oct 1, 2010	28.23	28.37	27.57	27.81
4621	NYSE	CNA	Thu, Sep 30, 2010	28.04	28.44	27.79	27.99
4620	NYSE	CNA	Wed, Sep 29, 2010	27.75	27.98	27.54	27.74
4619	NYSE	CNA	Tue, Sep 28, 2010	27.54	27.79	27.35	27.72
4618	NYSE	CNA	Mon, Sep 27, 2010	27.80	27.80	27.37	27.45
4617	NYSE	CNA	Fri, Sep 24, 2010	27.45	27.73	27.42	27.73
4616	NYSE	CNA	Thu, Sep 23, 2010	27.25	27.64	27.16	27.19
4615	NYSE	CNA	Wed, Sep 22, 2010	28.01	28.17	27.50	27.57
4614	NYSE	CNA	Tue, Sep 21, 2010	28.32	28.52	28.00	28.17
4613	NYSE	CNA	Mon, Sep 20, 2010	27.80	28.29	27.55	28.23
4612	NYSE	CNA	Fri, Sep 17, 2010	27.74	27.87	27.58	27.65
4611	NYSE	CNA	Thu, Sep 16, 2010	27.75	27.89	27.58	27.71
4610	NYSE	CNA	Wed, Sep 15, 2010	27.62	27.87	27.30	27.78
4609	NYSE	CNA	Tue, Sep 14, 2010	27.70	28.07	27.41	27.89
4608	NYSE	CNA	Mon, Sep 13, 2010	27.77	27.97	27.53	27.83
4607	NYSE	CNA	Fri, Sep 10, 2010	27.60	27.60	27.18	27.44
4606	NYSE	CNA	Thu, Sep 9, 2010	27.77	27.77	27.27	27.49
4605	NYSE	CNA	Wed, Sep 8, 2010	26.85	27.36	26.85	27.36
4604	NYSE	CNA	Tue, Sep 7, 2010	27.12	27.25	26.74	26.76
4603	NYSE	CNA	Fri, Sep 3, 2010	27.21	27.41	27.05	27.28
4602	NYSE	CNA	Thu, Sep 2, 2010	26.99	27.04	26.67	26.90
4601	NYSE	CNA	Wed, Sep 1, 2010	26.46	27.00	26.23	27.00
4600	NYSE	CNA	Tue, Aug 31, 2010	25.91	26.16	25.66	26.02
4599	NYSE	CNA	Mon, Aug 30, 2010	26.41	26.60	25.92	25.94
4598	NYSE	CNA	Fri, Aug 27, 2010	25.78	26.59	25.33	26.54
4597	NYSE	CNA	Thu, Aug 26, 2010	26.04	26.17	25.59	25.61
4596	NYSE	CNA	Wed, Aug 25, 2010	25.99	26.22	25.87	25.96
4595	NYSE	CNA	Tue, Aug 24, 2010	26.78	26.82	26.13	26.17
4594	NYSE	CNA	Mon, Aug 23, 2010	27.33	27.54	27.07	27.09
4593	NYSE	CNA	Fri, Aug 20, 2010	27.00	27.26	26.68	27.15
4592	NYSE	CNA	Thu, Aug 19, 2010	27.42	27.53	27.18	27.25
4591	NYSE	CNA	Wed, Aug 18, 2010	27.58	27.75	27.41	27.63
4590	NYSE	CNA	Tue, Aug 17, 2010	27.65	27.74	27.49	27.55
4589	NYSE	CNA	Mon, Aug 16, 2010	27.45	27.64	27.24	27.41
4588	NYSE	CNA	Fri, Aug 13, 2010	27.52	27.92	27.51	27.60
4587	NYSE	CNA	Thu, Aug 12, 2010	26.94	27.82	26.80	27.67
4586	NYSE	CNA	Wed, Aug 11, 2010	27.93	27.97	27.31	27.35
4585	NYSE	CNA	Tue, Aug 10, 2010	28.31	28.66	28.11	28.44
4584	NYSE	CNA	Mon, Aug 9, 2010	28.45	28.80	28.33	28.69
4583	NYSE	CNA	Fri, Aug 6, 2010	28.08	28.52	28.03	28.31
4582	NYSE	CNA	Thu, Aug 5, 2010	28.59	28.84	28.39	28.45
4581	NYSE	CNA	Wed, Aug 4, 2010	28.61	28.80	28.47	28.77
4580	NYSE	CNA	Tue, Aug 3, 2010	28.39	28.94	28.37	28.43
4579	NYSE	CNA	Mon, Aug 2, 2010	27.09	29.50	27.09	28.44
4578	NYSE	CNA	Fri, Jul 30, 2010	27.81	28.38	27.78	28.06
4577	NYSE	CNA	Thu, Jul 29, 2010	27.80	28.39	27.73	28.15
4576	NYSE	CNA	Wed, Jul 28, 2010	28.19	28.19	27.65	27.73
4575	NYSE	CNA	Tue, Jul 27, 2010	28.35	28.48	28.09	28.23
4574	NYSE	CNA	Mon, Jul 26, 2010	28.29	28.41	28.10	28.24
4573	NYSE	CNA	Fri, Jul 23, 2010	27.57	28.33	27.45	28.17
4572	NYSE	CNA	Thu, Jul 22, 2010	26.71	27.90	26.71	27.61
4571	NYSE	CNA	Wed, Jul 21, 2010	27.18	27.35	26.47	26.50
4570	NYSE	CNA	Tue, Jul 20, 2010	26.21	26.92	25.98	26.92
4569	NYSE	CNA	Mon, Jul 19, 2010	26.89	26.92	26.30	26.66
4568	NYSE	CNA	Fri, Jul 16, 2010	27.25	27.30	26.59	26.71
4567	NYSE	CNA	Thu, Jul 15, 2010	27.07	27.52	26.94	27.51
4566	NYSE	CNA	Wed, Jul 14, 2010	27.43	27.51	27.10	27.22
4565	NYSE	CNA	Tue, Jul 13, 2010	27.49	27.87	27.30	27.58
4564	NYSE	CNA	Mon, Jul 12, 2010	27.21	27.26	26.61	26.95
4563	NYSE	CNA	Fri, Jul 9, 2010	26.57	27.22	26.49	27.16
4562	NYSE	CNA	Thu, Jul 8, 2010	26.36	26.56	26.07	26.52
4561	NYSE	CNA	Wed, Jul 7, 2010	25.25	26.08	25.13	26.07
4560	NYSE	CNA	Tue, Jul 6, 2010	25.33	25.65	24.86	25.07
4559	NYSE	CNA	Fri, Jul 2, 2010	25.41	25.73	24.82	24.93
4558	NYSE	CNA	Thu, Jul 1, 2010	25.62	25.64	24.96	25.29
4557	NYSE	CNA	Wed, Jun 30, 2010	25.78	26.09	25.50	25.56
4556	NYSE	CNA	Tue, Jun 29, 2010	26.59	26.59	25.77	25.93
4555	NYSE	CNA	Mon, Jun 28, 2010	27.00	27.18	26.72	26.99
4554	NYSE	CNA	Fri, Jun 25, 2010	26.93	26.99	26.26	26.88
4553	NYSE	CNA	Thu, Jun 24, 2010	26.81	27.20	26.56	26.80
4552	NYSE	CNA	Wed, Jun 23, 2010	27.09	27.17	26.65	26.91
4551	NYSE	CNA	Tue, Jun 22, 2010	26.97	27.45	26.68	27.10
4550	NYSE	CNA	Mon, Jun 21, 2010	27.49	27.80	26.74	26.87
4549	NYSE	CNA	Fri, Jun 18, 2010	27.02	27.34	26.95	27.05
4548	NYSE	CNA	Thu, Jun 17, 2010	26.86	27.09	26.69	27.01
4547	NYSE	CNA	Wed, Jun 16, 2010	26.61	26.93	26.56	26.89
4546	NYSE	CNA	Tue, Jun 15, 2010	26.38	26.92	26.15	26.88
4545	NYSE	CNA	Mon, Jun 14, 2010	26.27	26.98	26.17	26.24
4544	NYSE	CNA	Fri, Jun 11, 2010	25.62	26.23	25.56	26.19
4543	NYSE	CNA	Thu, Jun 10, 2010	25.53	25.97	25.32	25.90
4542	NYSE	CNA	Wed, Jun 9, 2010	25.72	25.79	25.01	25.11
4541	NYSE	CNA	Tue, Jun 8, 2010	24.92	25.57	24.76	25.50
4540	NYSE	CNA	Mon, Jun 7, 2010	25.24	25.38	24.87	24.91
4539	NYSE	CNA	Fri, Jun 4, 2010	25.89	25.97	25.01	25.06
4538	NYSE	CNA	Thu, Jun 3, 2010	26.53	26.70	26.27	26.53
4537	NYSE	CNA	Wed, Jun 2, 2010	26.07	26.68	25.97	26.62
4536	NYSE	CNA	Tue, Jun 1, 2010	26.17	26.69	25.91	25.96
4535	NYSE	CNA	Fri, May 28, 2010	25.94	26.44	25.71	26.08
4534	NYSE	CNA	Thu, May 27, 2010	24.69	25.93	24.64	25.90
4533	NYSE	CNA	Wed, May 26, 2010	24.24	24.66	24.04	24.15
4532	NYSE	CNA	Tue, May 25, 2010	23.35	24.27	23.24	24.23
4531	NYSE	CNA	Mon, May 24, 2010	25.05	25.17	24.33	24.34
4530	NYSE	CNA	Fri, May 21, 2010	24.46	25.19	24.25	25.17
4529	NYSE	CNA	Thu, May 20, 2010	25.57	25.86	24.87	24.90
4528	NYSE	CNA	Wed, May 19, 2010	26.10	26.60	25.80	26.21
4527	NYSE	CNA	Tue, May 18, 2010	26.69	26.92	26.12	26.21
4526	NYSE	CNA	Mon, May 17, 2010	26.47	26.73	25.59	26.28
4525	NYSE	CNA	Fri, May 14, 2010	27.03	27.09	26.13	26.37
4524	NYSE	CNA	Thu, May 13, 2010	27.40	27.53	27.18	27.27
4523	NYSE	CNA	Wed, May 12, 2010	26.91	27.51	26.87	27.41
4522	NYSE	CNA	Tue, May 11, 2010	26.74	27.32	26.70	26.85
4521	NYSE	CNA	Mon, May 10, 2010	26.93	27.16	26.37	27.14
4520	NYSE	CNA	Fri, May 7, 2010	26.04	26.42	25.14	25.68
4519	NYSE	CNA	Thu, May 6, 2010	27.17	27.66	25.29	26.15
4518	NYSE	CNA	Wed, May 5, 2010	27.24	27.52	26.93	27.15
4517	NYSE	CNA	Tue, May 4, 2010	28.69	28.91	27.36	27.50
4516	NYSE	CNA	Mon, May 3, 2010	28.51	29.53	28.51	28.99
4515	NYSE	CNA	Fri, Apr 30, 2010	28.40	28.77	28.04	28.12
4514	NYSE	CNA	Thu, Apr 29, 2010	27.62	28.46	27.48	28.43
4513	NYSE	CNA	Wed, Apr 28, 2010	27.54	27.90	27.33	27.47
4512	NYSE	CNA	Tue, Apr 27, 2010	28.33	28.40	27.38	27.41
4511	NYSE	CNA	Mon, Apr 26, 2010	28.70	28.87	28.53	28.63
4510	NYSE	CNA	Fri, Apr 23, 2010	28.22	28.68	28.22	28.67
4509	NYSE	CNA	Thu, Apr 22, 2010	27.92	28.38	27.80	28.37
4508	NYSE	CNA	Wed, Apr 21, 2010	28.17	28.46	27.85	28.11
4507	NYSE	CNA	Tue, Apr 20, 2010	28.47	28.51	28.09	28.31
4506	NYSE	CNA	Mon, Apr 19, 2010	27.90	28.50	27.76	28.39
4505	NYSE	CNA	Fri, Apr 16, 2010	28.14	28.38	27.73	28.09
4504	NYSE	CNA	Thu, Apr 15, 2010	28.06	28.29	27.99	28.23
4503	NYSE	CNA	Wed, Apr 14, 2010	28.30	28.42	28.13	28.20
4502	NYSE	CNA	Tue, Apr 13, 2010	27.96	28.25	27.75	28.24
4501	NYSE	CNA	Mon, Apr 12, 2010	27.82	27.96	27.60	27.93
4500	NYSE	CNA	Fri, Apr 9, 2010	27.85	27.90	27.59	27.69
4499	NYSE	CNA	Thu, Apr 8, 2010	27.54	27.91	27.35	27.86
4498	NYSE	CNA	Wed, Apr 7, 2010	27.63	27.85	27.36	27.56
4497	NYSE	CNA	Tue, Apr 6, 2010	27.49	27.83	27.49	27.61
4496	NYSE	CNA	Mon, Apr 5, 2010	27.43	27.79	27.21	27.67
4495	NYSE	CNA	Thu, Apr 1, 2010	26.83	27.27	26.81	27.27
4494	NYSE	CNA	Wed, Mar 31, 2010	26.93	27.03	26.68	26.72
4493	NYSE	CNA	Tue, Mar 30, 2010	26.79	27.17	26.76	26.99
4492	NYSE	CNA	Mon, Mar 29, 2010	27.10	27.10	26.63	26.82
4491	NYSE	CNA	Fri, Mar 26, 2010	26.91	27.18	26.73	26.94
4490	NYSE	CNA	Thu, Mar 25, 2010	27.01	27.27	26.85	26.91
4489	NYSE	CNA	Wed, Mar 24, 2010	26.81	27.09	26.73	26.80
4488	NYSE	CNA	Tue, Mar 23, 2010	26.72	26.93	26.43	26.82
4487	NYSE	CNA	Mon, Mar 22, 2010	26.30	26.69	26.11	26.58
4486	NYSE	CNA	Fri, Mar 19, 2010	27.22	27.29	26.36	26.42
4485	NYSE	CNA	Thu, Mar 18, 2010	27.02	27.10	26.73	27.00
4484	NYSE	CNA	Wed, Mar 17, 2010	26.64	27.13	26.55	26.93
4483	NYSE	CNA	Tue, Mar 16, 2010	26.73	26.81	26.42	26.59
4482	NYSE	CNA	Mon, Mar 15, 2010	26.28	26.75	26.23	26.68
4481	NYSE	CNA	Fri, Mar 12, 2010	26.61	26.83	26.32	26.43
4480	NYSE	CNA	Thu, Mar 11, 2010	26.26	26.56	26.09	26.54
4479	NYSE	CNA	Wed, Mar 10, 2010	26.35	26.59	26.07	26.20
4478	NYSE	CNA	Tue, Mar 9, 2010	26.27	26.50	26.18	26.28
4477	NYSE	CNA	Mon, Mar 8, 2010	25.96	26.52	25.96	26.50
4476	NYSE	CNA	Fri, Mar 5, 2010	25.90	26.05	25.74	26.00
4475	NYSE	CNA	Thu, Mar 4, 2010	25.73	25.96	25.60	25.86
4474	NYSE	CNA	Wed, Mar 3, 2010	25.48	25.71	25.41	25.62
4473	NYSE	CNA	Tue, Mar 2, 2010	25.01	25.48	25.01	25.33
4472	NYSE	CNA	Mon, Mar 1, 2010	24.72	25.20	24.72	25.01
4471	NYSE	CNA	Fri, Feb 26, 2010	25.01	25.01	24.50	24.59
4470	NYSE	CNA	Thu, Feb 25, 2010	24.38	24.97	24.25	24.91
4469	NYSE	CNA	Wed, Feb 24, 2010	24.43	24.74	24.43	24.70
4468	NYSE	CNA	Tue, Feb 23, 2010	24.90	24.90	24.38	24.41
4467	NYSE	CNA	Mon, Feb 22, 2010	24.60	24.96	24.50	24.93
4466	NYSE	CNA	Fri, Feb 19, 2010	24.64	24.72	24.24	24.61
4465	NYSE	CNA	Thu, Feb 18, 2010	23.84	24.65	23.74	24.61
4464	NYSE	CNA	Wed, Feb 17, 2010	23.77	24.01	23.74	23.87
4463	NYSE	CNA	Tue, Feb 16, 2010	23.13	23.68	23.04	23.66
4462	NYSE	CNA	Fri, Feb 12, 2010	22.19	23.16	21.85	23.12
4461	NYSE	CNA	Thu, Feb 11, 2010	21.98	22.41	21.71	22.35
4460	NYSE	CNA	Wed, Feb 10, 2010	22.22	22.37	21.93	22.15
4459	NYSE	CNA	Tue, Feb 9, 2010	22.76	23.09	22.09	22.30
4458	NYSE	CNA	Mon, Feb 8, 2010	22.89	23.58	22.52	22.55
4457	NYSE	CNA	Fri, Feb 5, 2010	23.36	23.75	22.93	23.58
4456	NYSE	CNA	Thu, Feb 4, 2010	23.49	23.84	23.32	23.38
4455	NYSE	CNA	Wed, Feb 3, 2010	23.79	23.87	23.56	23.72
4454	NYSE	CNA	Tue, Feb 2, 2010	23.48	23.90	23.38	23.83
4453	NYSE	CNA	Mon, Feb 1, 2010	23.62	23.89	23.36	23.47
4452	NYSE	CNA	Fri, Jan 29, 2010	23.63	23.86	23.40	23.49
4451	NYSE	CNA	Thu, Jan 28, 2010	23.59	23.80	23.00	23.60
4450	NYSE	CNA	Wed, Jan 27, 2010	23.12	23.50	22.74	23.45
4449	NYSE	CNA	Tue, Jan 26, 2010	23.12	23.74	22.87	23.00
4448	NYSE	CNA	Mon, Jan 25, 2010	23.45	23.47	22.97	23.15
4447	NYSE	CNA	Fri, Jan 22, 2010	23.59	23.86	22.92	23.11
4446	NYSE	CNA	Thu, Jan 21, 2010	24.10	24.30	23.50	23.79
4445	NYSE	CNA	Wed, Jan 20, 2010	24.10	24.22	23.70	24.04
4444	NYSE	CNA	Tue, Jan 19, 2010	23.60	24.35	23.40	24.23
4443	NYSE	CNA	Fri, Jan 15, 2010	24.16	24.29	23.53	23.60
4442	NYSE	CNA	Thu, Jan 14, 2010	24.42	24.49	24.10	24.35
4441	NYSE	CNA	Wed, Jan 13, 2010	23.74	24.43	23.74	24.40
4440	NYSE	CNA	Tue, Jan 12, 2010	23.75	24.17	23.46	23.59
4439	NYSE	CNA	Mon, Jan 11, 2010	23.84	24.00	23.63	23.93
4438	NYSE	CNA	Fri, Jan 8, 2010	23.73	24.06	23.57	23.81
4437	NYSE	CNA	Thu, Jan 7, 2010	23.60	24.13	23.17	24.05
4436	NYSE	CNA	Wed, Jan 6, 2010	24.48	24.48	24.09	24.30
4435	NYSE	CNA	Tue, Jan 5, 2010	24.57	24.61	24.09	24.48
4434	NYSE	CNA	Mon, Jan 4, 2010	24.31	24.60	24.15	24.54
4433	NYSE	CNA	Thu, Dec 31, 2009	23.76	24.15	23.76	24.00
4432	NYSE	CNA	Wed, Dec 30, 2009	23.58	23.84	23.58	23.78
4431	NYSE	CNA	Tue, Dec 29, 2009	23.39	23.76	23.25	23.61
4430	NYSE	CNA	Mon, Dec 28, 2009	22.84	23.40	22.78	23.40
4429	NYSE	CNA	Thu, Dec 24, 2009	22.89	22.99	22.75	22.89
4428	NYSE	CNA	Wed, Dec 23, 2009	22.87	22.97	22.58	22.77
4427	NYSE	CNA	Tue, Dec 22, 2009	22.62	22.96	22.58	22.84
4426	NYSE	CNA	Mon, Dec 21, 2009	22.68	23.09	22.50	22.74
4425	NYSE	CNA	Fri, Dec 18, 2009	22.54	22.70	22.36	22.69
4424	NYSE	CNA	Thu, Dec 17, 2009	22.79	22.79	22.41	22.45
4423	NYSE	CNA	Wed, Dec 16, 2009	22.87	23.22	22.68	22.88
4422	NYSE	CNA	Tue, Dec 15, 2009	23.10	23.14	22.71	22.78
4421	NYSE	CNA	Mon, Dec 14, 2009	22.90	23.18	22.77	23.10
4420	NYSE	CNA	Fri, Dec 11, 2009	22.66	22.83	22.41	22.79
4419	NYSE	CNA	Thu, Dec 10, 2009	22.45	22.69	22.04	22.58
4418	NYSE	CNA	Wed, Dec 9, 2009	22.28	22.28	21.90	22.20
4417	NYSE	CNA	Tue, Dec 8, 2009	22.33	22.35	21.95	22.23
4416	NYSE	CNA	Mon, Dec 7, 2009	22.65	22.95	22.46	22.51
4415	NYSE	CNA	Fri, Dec 4, 2009	22.73	23.01	22.41	22.75
4414	NYSE	CNA	Thu, Dec 3, 2009	22.93	22.96	22.31	22.34
4413	NYSE	CNA	Wed, Dec 2, 2009	22.68	22.98	22.68	22.84
4412	NYSE	CNA	Tue, Dec 1, 2009	22.97	22.97	22.52	22.76
4411	NYSE	CNA	Mon, Nov 30, 2009	22.90	23.12	22.35	22.75
4410	NYSE	CNA	Fri, Nov 27, 2009	23.09	23.30	22.88	22.91
4409	NYSE	CNA	Wed, Nov 25, 2009	23.90	24.02	23.68	23.77
4408	NYSE	CNA	Tue, Nov 24, 2009	23.80	24.01	23.67	23.94
4407	NYSE	CNA	Mon, Nov 23, 2009	24.00	24.29	23.75	23.96
4406	NYSE	CNA	Fri, Nov 20, 2009	23.55	23.76	23.22	23.57
4405	NYSE	CNA	Thu, Nov 19, 2009	23.44	24.06	23.35	23.53
4404	NYSE	CNA	Wed, Nov 18, 2009	22.45	22.89	22.30	22.75
4403	NYSE	CNA	Tue, Nov 17, 2009	22.17	22.49	22.16	22.39
4402	NYSE	CNA	Mon, Nov 16, 2009	22.37	22.37	21.96	22.17
4401	NYSE	CNA	Fri, Nov 13, 2009	22.19	22.40	21.88	22.01
4400	NYSE	CNA	Thu, Nov 12, 2009	22.06	22.30	21.75	22.02
4399	NYSE	CNA	Wed, Nov 11, 2009	22.00	22.46	21.86	22.18
4398	NYSE	CNA	Tue, Nov 10, 2009	21.46	21.98	21.42	21.90
4397	NYSE	CNA	Mon, Nov 9, 2009	21.12	21.54	21.02	21.40
4396	NYSE	CNA	Fri, Nov 6, 2009	20.89	21.18	20.48	21.00
4395	NYSE	CNA	Thu, Nov 5, 2009	21.19	21.23	20.78	20.96
4394	NYSE	CNA	Wed, Nov 4, 2009	21.88	21.96	20.80	20.91
4393	NYSE	CNA	Tue, Nov 3, 2009	21.77	21.87	20.94	21.77
4392	NYSE	CNA	Mon, Nov 2, 2009	23.48	24.45	22.01	22.19
4391	NYSE	CNA	Fri, Oct 30, 2009	22.76	22.76	21.73	21.77
4390	NYSE	CNA	Thu, Oct 29, 2009	22.15	23.04	22.15	22.98
4389	NYSE	CNA	Wed, Oct 28, 2009	22.30	22.80	21.85	21.86
4388	NYSE	CNA	Tue, Oct 27, 2009	23.04	23.28	22.43	22.46
4387	NYSE	CNA	Mon, Oct 26, 2009	23.76	24.12	22.93	22.97
4386	NYSE	CNA	Fri, Oct 23, 2009	24.84	25.01	23.75	23.86
4385	NYSE	CNA	Thu, Oct 22, 2009	23.15	24.85	23.15	24.85
4384	NYSE	CNA	Wed, Oct 21, 2009	23.51	23.87	22.91	22.94
4383	NYSE	CNA	Tue, Oct 20, 2009	24.24	24.32	23.62	23.65
4382	NYSE	CNA	Mon, Oct 19, 2009	24.14	24.38	23.99	24.29
4381	NYSE	CNA	Fri, Oct 16, 2009	24.19	24.38	23.77	24.17
4380	NYSE	CNA	Thu, Oct 15, 2009	24.12	24.73	23.94	24.52
4379	NYSE	CNA	Wed, Oct 14, 2009	24.09	24.21	23.81	24.15
4378	NYSE	CNA	Tue, Oct 13, 2009	23.93	23.94	23.52	23.60
4377	NYSE	CNA	Mon, Oct 12, 2009	24.15	24.15	23.70	23.91
4376	NYSE	CNA	Fri, Oct 9, 2009	24.03	24.23	23.89	24.12
4375	NYSE	CNA	Thu, Oct 8, 2009	24.55	24.55	23.95	24.11
4374	NYSE	CNA	Wed, Oct 7, 2009	24.00	24.27	23.62	24.23
4373	NYSE	CNA	Tue, Oct 6, 2009	24.09	24.59	23.82	24.18
4372	NYSE	CNA	Mon, Oct 5, 2009	23.61	24.02	23.49	24.02
4371	NYSE	CNA	Fri, Oct 2, 2009	23.13	23.84	22.55	23.60
4370	NYSE	CNA	Thu, Oct 1, 2009	24.12	24.29	23.38	23.42
4369	NYSE	CNA	Wed, Sep 30, 2009	24.70	24.88	23.98	24.14
4368	NYSE	CNA	Tue, Sep 29, 2009	25.00	25.39	24.32	24.43
4367	NYSE	CNA	Mon, Sep 28, 2009	24.28	24.90	24.28	24.90
4366	NYSE	CNA	Fri, Sep 25, 2009	24.36	24.73	23.94	24.05
4365	NYSE	CNA	Thu, Sep 24, 2009	25.03	25.28	24.28	24.30
4364	NYSE	CNA	Wed, Sep 23, 2009	25.50	26.01	25.01	25.03
4363	NYSE	CNA	Tue, Sep 22, 2009	26.01	26.18	25.39	25.50
4362	NYSE	CNA	Mon, Sep 21, 2009	25.49	25.99	25.35	25.82
4361	NYSE	CNA	Fri, Sep 18, 2009	26.21	26.25	25.54	25.54
4360	NYSE	CNA	Thu, Sep 17, 2009	26.04	26.51	25.51	25.90
4359	NYSE	CNA	Wed, Sep 16, 2009	25.55	26.03	25.21	25.99
4358	NYSE	CNA	Tue, Sep 15, 2009	24.76	25.65	24.68	25.40
4357	NYSE	CNA	Mon, Sep 14, 2009	23.94	24.92	23.51	24.92
4356	NYSE	CNA	Fri, Sep 11, 2009	24.32	24.59	23.68	24.20
4355	NYSE	CNA	Thu, Sep 10, 2009	24.36	24.50	23.73	24.32
4354	NYSE	CNA	Wed, Sep 9, 2009	23.70	24.56	23.48	24.37
4353	NYSE	CNA	Tue, Sep 8, 2009	23.77	23.91	22.95	23.56
4352	NYSE	CNA	Fri, Sep 4, 2009	23.26	23.75	22.95	23.21
4351	NYSE	CNA	Thu, Sep 3, 2009	22.99	23.62	22.81	23.17
4350	NYSE	CNA	Wed, Sep 2, 2009	22.90	23.32	22.71	22.86
4349	NYSE	CNA	Tue, Sep 1, 2009	23.93	24.67	23.13	23.18
4348	NYSE	CNA	Mon, Aug 31, 2009	23.75	24.49	23.75	24.47
4347	NYSE	CNA	Fri, Aug 28, 2009	24.20	24.24	23.70	23.90
4346	NYSE	CNA	Thu, Aug 27, 2009	23.87	23.97	23.41	23.87
4345	NYSE	CNA	Wed, Aug 26, 2009	23.95	24.17	23.46	23.68
4344	NYSE	CNA	Tue, Aug 25, 2009	23.03	24.20	22.96	23.95
4343	NYSE	CNA	Mon, Aug 24, 2009	22.77	23.41	22.70	23.00
4342	NYSE	CNA	Fri, Aug 21, 2009	22.19	22.84	22.04	22.74
4341	NYSE	CNA	Thu, Aug 20, 2009	21.72	22.19	21.54	21.90
4340	NYSE	CNA	Wed, Aug 19, 2009	21.26	21.62	21.06	21.58
4339	NYSE	CNA	Tue, Aug 18, 2009	21.20	21.55	21.04	21.37
4338	NYSE	CNA	Mon, Aug 17, 2009	21.15	21.52	21.05	21.21
4337	NYSE	CNA	Fri, Aug 14, 2009	22.06	22.19	21.68	21.93
4336	NYSE	CNA	Thu, Aug 13, 2009	22.25	22.40	21.95	22.18
4335	NYSE	CNA	Wed, Aug 12, 2009	20.71	22.08	20.45	21.92
4334	NYSE	CNA	Tue, Aug 11, 2009	20.96	21.13	20.24	20.66
4333	NYSE	CNA	Mon, Aug 10, 2009	20.87	21.47	20.58	20.91
4332	NYSE	CNA	Fri, Aug 7, 2009	20.42	21.05	20.32	20.87
4331	NYSE	CNA	Thu, Aug 6, 2009	20.64	21.08	20.00	20.13
4330	NYSE	CNA	Wed, Aug 5, 2009	20.84	21.30	20.23	20.64
4329	NYSE	CNA	Tue, Aug 4, 2009	19.74	20.96	19.65	20.96
4328	NYSE	CNA	Mon, Aug 3, 2009	18.02	19.87	18.00	19.71
4327	NYSE	CNA	Fri, Jul 31, 2009	16.69	17.18	16.56	17.05
4326	NYSE	CNA	Thu, Jul 30, 2009	16.39	17.07	16.39	16.68
4325	NYSE	CNA	Wed, Jul 29, 2009	16.17	16.49	16.02	16.19
4324	NYSE	CNA	Tue, Jul 28, 2009	16.39	16.56	16.08	16.35
4323	NYSE	CNA	Mon, Jul 27, 2009	16.17	16.66	16.10	16.54
4322	NYSE	CNA	Fri, Jul 24, 2009	16.16	16.44	15.98	16.17
4321	NYSE	CNA	Thu, Jul 23, 2009	15.72	16.33	15.72	16.17
4320	NYSE	CNA	Wed, Jul 22, 2009	14.95	15.76	14.95	15.57
4319	NYSE	CNA	Tue, Jul 21, 2009	15.10	15.49	15.10	15.32
4318	NYSE	CNA	Mon, Jul 20, 2009	14.66	15.14	14.66	15.06
4317	NYSE	CNA	Fri, Jul 17, 2009	14.78	14.85	14.46	14.66
4316	NYSE	CNA	Thu, Jul 16, 2009	14.89	14.94	14.59	14.78
4315	NYSE	CNA	Wed, Jul 15, 2009	14.66	14.99	14.51	14.94
4314	NYSE	CNA	Tue, Jul 14, 2009	14.72	14.73	14.18	14.36
4313	NYSE	CNA	Mon, Jul 13, 2009	13.87	14.64	13.87	14.61
4312	NYSE	CNA	Fri, Jul 10, 2009	13.84	13.97	13.63	13.86
4311	NYSE	CNA	Thu, Jul 9, 2009	14.32	14.37	13.97	14.01
4310	NYSE	CNA	Wed, Jul 8, 2009	14.70	14.70	13.83	14.05
4309	NYSE	CNA	Tue, Jul 7, 2009	14.95	15.05	14.53	14.55
4308	NYSE	CNA	Mon, Jul 6, 2009	14.80	15.10	14.48	15.09
4307	NYSE	CNA	Thu, Jul 2, 2009	15.40	15.72	14.85	14.86
4306	NYSE	CNA	Wed, Jul 1, 2009	15.68	15.86	15.17	15.72
4305	NYSE	CNA	Tue, Jun 30, 2009	15.60	15.60	14.75	15.47
4304	NYSE	CNA	Mon, Jun 29, 2009	14.89	15.64	14.57	15.59
4303	NYSE	CNA	Fri, Jun 26, 2009	14.96	15.07	14.68	14.82
4302	NYSE	CNA	Thu, Jun 25, 2009	14.65	15.12	14.08	15.03
4301	NYSE	CNA	Wed, Jun 24, 2009	15.00	15.15	14.48	14.66
4300	NYSE	CNA	Tue, Jun 23, 2009	15.12	15.35	14.65	14.75
4299	NYSE	CNA	Mon, Jun 22, 2009	15.08	15.40	15.01	15.13
4298	NYSE	CNA	Fri, Jun 19, 2009	14.94	15.32	14.89	15.28
4297	NYSE	CNA	Thu, Jun 18, 2009	14.20	14.90	14.20	14.81
4296	NYSE	CNA	Wed, Jun 17, 2009	13.86	14.24	13.86	14.19
4295	NYSE	CNA	Tue, Jun 16, 2009	14.32	14.43	13.88	13.92
4294	NYSE	CNA	Mon, Jun 15, 2009	14.80	15.04	14.18	14.30
4293	NYSE	CNA	Fri, Jun 12, 2009	14.70	15.07	14.70	15.02
4292	NYSE	CNA	Thu, Jun 11, 2009	14.69	14.91	14.45	14.70
4291	NYSE	CNA	Wed, Jun 10, 2009	14.41	14.58	14.25	14.52
4290	NYSE	CNA	Tue, Jun 9, 2009	14.67	14.67	14.15	14.22
4289	NYSE	CNA	Mon, Jun 8, 2009	14.67	14.70	14.22	14.49
4288	NYSE	CNA	Fri, Jun 5, 2009	15.15	15.17	14.78	14.89
4287	NYSE	CNA	Thu, Jun 4, 2009	14.80	14.89	14.61	14.84
4286	NYSE	CNA	Wed, Jun 3, 2009	15.08	15.13	14.73	14.89
4285	NYSE	CNA	Tue, Jun 2, 2009	15.43	15.64	14.98	15.28
4284	NYSE	CNA	Mon, Jun 1, 2009	14.82	15.61	14.54	15.43
4283	NYSE	CNA	Fri, May 29, 2009	14.47	14.59	13.95	14.51
4282	NYSE	CNA	Thu, May 28, 2009	14.60	14.66	13.96	14.51
4281	NYSE	CNA	Wed, May 27, 2009	14.91	14.92	14.19	14.24
4280	NYSE	CNA	Tue, May 26, 2009	14.20	15.01	14.20	15.01
4279	NYSE	CNA	Fri, May 22, 2009	14.21	14.64	14.03	14.49
4278	NYSE	CNA	Thu, May 21, 2009	13.60	14.33	13.36	14.25
4277	NYSE	CNA	Wed, May 20, 2009	14.83	14.83	13.80	13.89
4276	NYSE	CNA	Tue, May 19, 2009	14.57	14.80	14.21	14.58
4275	NYSE	CNA	Mon, May 18, 2009	14.21	14.75	13.91	14.72
4274	NYSE	CNA	Fri, May 15, 2009	14.44	14.55	13.78	13.90
4273	NYSE	CNA	Thu, May 14, 2009	13.85	14.90	13.51	14.43
4272	NYSE	CNA	Wed, May 13, 2009	14.83	14.83	13.79	13.86
4271	NYSE	CNA	Tue, May 12, 2009	15.38	15.78	14.53	14.89
4270	NYSE	CNA	Mon, May 11, 2009	16.83	17.00	15.36	15.38
4269	NYSE	CNA	Fri, May 8, 2009	15.79	17.59	15.74	17.59
4268	NYSE	CNA	Thu, May 7, 2009	15.76	16.39	15.06	15.26
4267	NYSE	CNA	Wed, May 6, 2009	13.67	15.61	13.67	15.50
4266	NYSE	CNA	Tue, May 5, 2009	13.67	14.05	13.10	13.12
4265	NYSE	CNA	Mon, May 4, 2009	12.72	13.89	12.16	13.65
4264	NYSE	CNA	Fri, May 1, 2009	12.02	12.05	11.64	11.93
4263	NYSE	CNA	Thu, Apr 30, 2009	12.39	12.39	11.75	11.97
4262	NYSE	CNA	Wed, Apr 29, 2009	11.64	12.07	11.32	12.00
4261	NYSE	CNA	Tue, Apr 28, 2009	10.86	11.69	10.76	11.42
4260	NYSE	CNA	Mon, Apr 27, 2009	11.07	11.47	11.07	11.25
4259	NYSE	CNA	Fri, Apr 24, 2009	11.73	11.82	11.14	11.40
4258	NYSE	CNA	Thu, Apr 23, 2009	11.54	11.86	11.06	11.64
4257	NYSE	CNA	Wed, Apr 22, 2009	12.17	12.33	11.33	11.44
4256	NYSE	CNA	Tue, Apr 21, 2009	10.77	12.55	10.73	12.54
4255	NYSE	CNA	Mon, Apr 20, 2009	12.02	12.32	11.03	11.08
4254	NYSE	CNA	Fri, Apr 17, 2009	12.48	12.56	12.02	12.38
4253	NYSE	CNA	Thu, Apr 16, 2009	12.25	12.75	11.78	12.50
4252	NYSE	CNA	Wed, Apr 15, 2009	11.17	12.08	10.80	12.06
4251	NYSE	CNA	Tue, Apr 14, 2009	11.75	12.24	11.11	11.21
4250	NYSE	CNA	Mon, Apr 13, 2009	10.64	12.29	10.62	12.15
4249	NYSE	CNA	Thu, Apr 9, 2009	10.34	10.82	9.97	10.81
4248	NYSE	CNA	Wed, Apr 8, 2009	10.01	10.28	9.66	9.90
4247	NYSE	CNA	Tue, Apr 7, 2009	9.79	10.09	9.64	9.67
4246	NYSE	CNA	Mon, Apr 6, 2009	10.31	10.31	9.96	10.16
4245	NYSE	CNA	Fri, Apr 3, 2009	10.30	10.39	10.12	10.32
4244	NYSE	CNA	Thu, Apr 2, 2009	10.02	10.42	9.95	10.28
4243	NYSE	CNA	Wed, Apr 1, 2009	8.89	9.70	8.83	9.64
4242	NYSE	CNA	Tue, Mar 31, 2009	8.93	9.26	8.74	9.16
4241	NYSE	CNA	Mon, Mar 30, 2009	9.12	9.84	8.71	8.83
4240	NYSE	CNA	Fri, Mar 27, 2009	9.51	9.67	9.18	9.46
4239	NYSE	CNA	Thu, Mar 26, 2009	9.75	9.92	9.36	9.89
4238	NYSE	CNA	Wed, Mar 25, 2009	8.83	9.53	8.70	9.51
4237	NYSE	CNA	Tue, Mar 24, 2009	8.83	9.11	8.61	8.64
4236	NYSE	CNA	Mon, Mar 23, 2009	9.31	9.31	8.55	9.13
4235	NYSE	CNA	Fri, Mar 20, 2009	8.87	9.07	8.44	8.73
4234	NYSE	CNA	Thu, Mar 19, 2009	9.52	9.57	8.92	8.94
4233	NYSE	CNA	Wed, Mar 18, 2009	8.49	9.27	8.17	9.09
4232	NYSE	CNA	Tue, Mar 17, 2009	8.11	8.62	7.53	8.61
4231	NYSE	CNA	Mon, Mar 16, 2009	8.69	9.55	8.23	8.35
4230	NYSE	CNA	Fri, Mar 13, 2009	8.24	8.50	7.94	8.46
4229	NYSE	CNA	Thu, Mar 12, 2009	6.65	8.31	6.45	8.24
4228	NYSE	CNA	Wed, Mar 11, 2009	7.04	7.49	6.51	6.80
4227	NYSE	CNA	Tue, Mar 10, 2009	7.10	7.42	6.65	7.42
4226	NYSE	CNA	Mon, Mar 9, 2009	6.76	6.99	6.41	6.49
4225	NYSE	CNA	Fri, Mar 6, 2009	7.11	7.11	6.63	6.98
4224	NYSE	CNA	Thu, Mar 5, 2009	7.93	7.93	6.65	6.80
4223	NYSE	CNA	Wed, Mar 4, 2009	7.79	8.55	7.35	8.26
4222	NYSE	CNA	Tue, Mar 3, 2009	7.88	7.88	7.29	7.46
4221	NYSE	CNA	Mon, Mar 2, 2009	7.85	7.98	7.58	7.65
4220	NYSE	CNA	Fri, Feb 27, 2009	8.26	8.27	7.90	7.96
4219	NYSE	CNA	Thu, Feb 26, 2009	8.48	8.86	8.34	8.47
4218	NYSE	CNA	Wed, Feb 25, 2009	8.98	8.98	7.96	8.34
4217	NYSE	CNA	Tue, Feb 24, 2009	8.47	9.25	8.30	9.24
4216	NYSE	CNA	Mon, Feb 23, 2009	9.12	9.23	8.37	8.39
4215	NYSE	CNA	Fri, Feb 20, 2009	8.82	9.27	8.45	8.90
4214	NYSE	CNA	Thu, Feb 19, 2009	9.79	9.93	9.00	9.07
4213	NYSE	CNA	Wed, Feb 18, 2009	9.75	9.89	9.31	9.57
4212	NYSE	CNA	Tue, Feb 17, 2009	10.02	11.13	9.33	9.61
4211	NYSE	CNA	Fri, Feb 13, 2009	10.71	10.78	10.29	10.36
4210	NYSE	CNA	Thu, Feb 12, 2009	10.49	10.83	10.11	10.66
4209	NYSE	CNA	Wed, Feb 11, 2009	10.67	10.98	10.55	10.86
4208	NYSE	CNA	Tue, Feb 10, 2009	11.70	11.75	10.51	10.55
4207	NYSE	CNA	Mon, Feb 9, 2009	12.12	12.73	11.41	12.08
4206	NYSE	CNA	Fri, Feb 6, 2009	11.90	12.58	11.90	12.51
4205	NYSE	CNA	Thu, Feb 5, 2009	11.36	12.11	11.26	11.94
4204	NYSE	CNA	Wed, Feb 4, 2009	11.62	11.78	11.23	11.41
4203	NYSE	CNA	Tue, Feb 3, 2009	11.41	11.78	11.18	11.55
4202	NYSE	CNA	Mon, Feb 2, 2009	11.41	11.47	10.93	11.28
4201	NYSE	CNA	Fri, Jan 30, 2009	12.20	12.25	11.32	11.63
4200	NYSE	CNA	Thu, Jan 29, 2009	13.30	13.34	12.00	12.06
4199	NYSE	CNA	Wed, Jan 28, 2009	13.26	13.70	12.67	13.56
4198	NYSE	CNA	Tue, Jan 27, 2009	11.82	12.66	11.82	12.60
4197	NYSE	CNA	Mon, Jan 26, 2009	12.19	12.45	11.52	11.80
4196	NYSE	CNA	Fri, Jan 23, 2009	11.69	12.20	11.52	12.13
4195	NYSE	CNA	Thu, Jan 22, 2009	12.71	12.90	11.85	12.22
4194	NYSE	CNA	Wed, Jan 21, 2009	12.43	13.24	12.00	13.12
4193	NYSE	CNA	Tue, Jan 20, 2009	13.14	13.66	12.03	12.03
4192	NYSE	CNA	Fri, Jan 16, 2009	13.80	14.05	13.41	13.89
4191	NYSE	CNA	Thu, Jan 15, 2009	13.29	13.86	12.52	13.33
4190	NYSE	CNA	Wed, Jan 14, 2009	14.22	14.24	13.13	13.26
4189	NYSE	CNA	Tue, Jan 13, 2009	14.32	14.62	13.94	14.40
4188	NYSE	CNA	Mon, Jan 12, 2009	15.21	15.36	14.35	14.49
4187	NYSE	CNA	Fri, Jan 9, 2009	16.20	16.40	15.19	15.30
4186	NYSE	CNA	Thu, Jan 8, 2009	15.57	16.15	15.36	16.01
4185	NYSE	CNA	Wed, Jan 7, 2009	16.46	16.76	15.58	15.72
4184	NYSE	CNA	Tue, Jan 6, 2009	16.35	17.43	15.82	17.09
4183	NYSE	CNA	Mon, Jan 5, 2009	17.02	17.27	16.38	16.88
4182	NYSE	CNA	Fri, Jan 2, 2009	16.40	17.10	15.89	17.02
4181	NYSE	CNA	Wed, Dec 31, 2008	16.43	16.49	15.87	16.44
4180	NYSE	CNA	Tue, Dec 30, 2008	15.22	16.47	15.10	16.43
4179	NYSE	CNA	Mon, Dec 29, 2008	15.61	15.61	14.86	15.18
4178	NYSE	CNA	Fri, Dec 26, 2008	15.25	15.61	15.01	15.59
4177	NYSE	CNA	Wed, Dec 24, 2008	15.15	15.15	14.69	15.08
4176	NYSE	CNA	Tue, Dec 23, 2008	15.23	16.11	14.90	15.06
4175	NYSE	CNA	Mon, Dec 22, 2008	15.42	15.62	14.87	15.21
4174	NYSE	CNA	Fri, Dec 19, 2008	15.21	15.56	14.83	15.36
4173	NYSE	CNA	Thu, Dec 18, 2008	15.17	15.58	14.77	15.00
4172	NYSE	CNA	Wed, Dec 17, 2008	15.04	15.34	14.70	14.89
4171	NYSE	CNA	Tue, Dec 16, 2008	13.89	15.14	13.81	15.12
4170	NYSE	CNA	Mon, Dec 15, 2008	14.39	14.46	13.57	13.70
4169	NYSE	CNA	Fri, Dec 12, 2008	13.69	14.50	13.49	14.22
4168	NYSE	CNA	Thu, Dec 11, 2008	14.60	15.06	14.08	14.16
4167	NYSE	CNA	Wed, Dec 10, 2008	14.95	15.06	14.13	14.77
4166	NYSE	CNA	Tue, Dec 9, 2008	14.80	15.20	14.40	14.78
4165	NYSE	CNA	Mon, Dec 8, 2008	14.68	15.15	14.35	14.98
4164	NYSE	CNA	Fri, Dec 5, 2008	13.37	14.86	13.20	14.56
4163	NYSE	CNA	Thu, Dec 4, 2008	14.07	14.39	13.21	13.48
4162	NYSE	CNA	Wed, Dec 3, 2008	12.92	14.27	12.70	14.24
4161	NYSE	CNA	Tue, Dec 2, 2008	11.99	13.33	11.75	13.26
4160	NYSE	CNA	Mon, Dec 1, 2008	13.43	13.43	11.62	11.72
4159	NYSE	CNA	Fri, Nov 28, 2008	12.79	13.79	12.69	13.76
4158	NYSE	CNA	Wed, Nov 26, 2008	11.63	13.06	11.43	12.98
4157	NYSE	CNA	Tue, Nov 25, 2008	11.23	11.83	10.99	11.61
4156	NYSE	CNA	Mon, Nov 24, 2008	8.96	11.42	8.50	11.34
4155	NYSE	CNA	Fri, Nov 21, 2008	9.31	10.18	8.78	10.15
4154	NYSE	CNA	Thu, Nov 20, 2008	10.57	10.57	9.30	9.36
4153	NYSE	CNA	Wed, Nov 19, 2008	11.96	12.00	10.58	10.58
4152	NYSE	CNA	Tue, Nov 18, 2008	12.28	12.56	11.52	11.91
4151	NYSE	CNA	Mon, Nov 17, 2008	12.50	12.97	12.17	12.28
4150	NYSE	CNA	Fri, Nov 14, 2008	12.80	13.43	12.58	12.77
4149	NYSE	CNA	Thu, Nov 13, 2008	13.21	13.21	12.25	12.90
4148	NYSE	CNA	Wed, Nov 12, 2008	13.81	14.12	13.00	13.05
4147	NYSE	CNA	Tue, Nov 11, 2008	13.75	14.65	13.41	14.14
4146	NYSE	CNA	Mon, Nov 10, 2008	15.01	15.12	13.86	13.95
4145	NYSE	CNA	Fri, Nov 7, 2008	14.02	14.94	13.93	14.60
4144	NYSE	CNA	Thu, Nov 6, 2008	15.30	15.60	13.97	13.97
4143	NYSE	CNA	Wed, Nov 5, 2008	15.82	16.40	15.22	15.26
4142	NYSE	CNA	Tue, Nov 4, 2008	15.95	16.82	15.93	16.10
4141	NYSE	CNA	Mon, Nov 3, 2008	15.48	16.50	15.30	15.80
4140	NYSE	CNA	Fri, Oct 31, 2008	15.29	16.12	15.02	15.56
4139	NYSE	CNA	Thu, Oct 30, 2008	15.45	15.65	14.55	15.38
4138	NYSE	CNA	Wed, Oct 29, 2008	13.79	15.58	13.38	14.78
4137	NYSE	CNA	Tue, Oct 28, 2008	12.99	13.86	11.61	13.61
4136	NYSE	CNA	Mon, Oct 27, 2008	16.11	16.50	11.90	11.90
4135	NYSE	CNA	Fri, Oct 24, 2008	16.80	18.70	16.46	17.66
4134	NYSE	CNA	Thu, Oct 23, 2008	18.12	18.33	16.73	18.06
4133	NYSE	CNA	Wed, Oct 22, 2008	19.38	19.38	17.74	17.92
4132	NYSE	CNA	Tue, Oct 21, 2008	19.69	20.68	19.50	19.82
4131	NYSE	CNA	Mon, Oct 20, 2008	19.18	20.51	18.80	20.28
4130	NYSE	CNA	Fri, Oct 17, 2008	17.96	20.32	17.96	19.09
4129	NYSE	CNA	Thu, Oct 16, 2008	18.72	18.87	17.00	18.41
4128	NYSE	CNA	Wed, Oct 15, 2008	19.41	19.63	18.06	18.40
4127	NYSE	CNA	Tue, Oct 14, 2008	18.74	19.98	16.88	19.85
4126	NYSE	CNA	Mon, Oct 13, 2008	14.63	17.88	14.07	17.60
4125	NYSE	CNA	Fri, Oct 10, 2008	14.21	14.32	12.49	13.83
4124	NYSE	CNA	Thu, Oct 9, 2008	16.23	16.90	14.50	14.57
4123	NYSE	CNA	Wed, Oct 8, 2008	19.22	19.56	15.58	15.93
4122	NYSE	CNA	Tue, Oct 7, 2008	23.78	24.05	20.04	20.19
4121	NYSE	CNA	Mon, Oct 6, 2008	23.00	25.40	22.78	23.71
4120	NYSE	CNA	Fri, Oct 3, 2008	26.70	26.70	23.99	23.99
4119	NYSE	CNA	Thu, Oct 2, 2008	25.79	26.50	24.99	26.50
4118	NYSE	CNA	Wed, Oct 1, 2008	25.95	26.31	25.49	25.95
4117	NYSE	CNA	Tue, Sep 30, 2008	25.59	26.24	24.61	26.24
4116	NYSE	CNA	Mon, Sep 29, 2008	27.40	27.43	25.29	25.40
4115	NYSE	CNA	Fri, Sep 26, 2008	25.13	28.48	25.13	27.07
4114	NYSE	CNA	Thu, Sep 25, 2008	27.21	29.55	26.05	26.55
4113	NYSE	CNA	Wed, Sep 24, 2008	27.50	28.52	26.88	27.01
4112	NYSE	CNA	Tue, Sep 23, 2008	28.72	29.11	27.50	27.60
4111	NYSE	CNA	Mon, Sep 22, 2008	28.73	29.15	27.63	28.52
4110	NYSE	CNA	Fri, Sep 19, 2008	29.56	30.61	26.82	28.73
4109	NYSE	CNA	Thu, Sep 18, 2008	26.64	27.43	24.08	27.26
4108	NYSE	CNA	Wed, Sep 17, 2008	25.68	26.47	25.57	26.11
4107	NYSE	CNA	Tue, Sep 16, 2008	26.52	26.67	24.63	26.43
4106	NYSE	CNA	Mon, Sep 15, 2008	26.00	26.59	25.42	25.63
4105	NYSE	CNA	Fri, Sep 12, 2008	26.64	27.08	26.29	26.68
4104	NYSE	CNA	Thu, Sep 11, 2008	27.39	27.39	26.48	27.05
4103	NYSE	CNA	Wed, Sep 10, 2008	28.13	28.31	27.39	27.76
4102	NYSE	CNA	Tue, Sep 9, 2008	29.24	29.51	28.08	28.10
4101	NYSE	CNA	Mon, Sep 8, 2008	28.92	29.88	28.44	28.98
4100	NYSE	CNA	Fri, Sep 5, 2008	27.75	28.03	27.38	27.88
4099	NYSE	CNA	Thu, Sep 4, 2008	28.42	28.59	27.92	28.07
4098	NYSE	CNA	Wed, Sep 3, 2008	27.82	28.72	27.66	28.57
4097	NYSE	CNA	Tue, Sep 2, 2008	28.38	29.16	27.69	28.00
4096	NYSE	CNA	Fri, Aug 29, 2008	27.63	28.26	27.63	28.04
4095	NYSE	CNA	Thu, Aug 28, 2008	27.09	27.93	26.98	27.92
4094	NYSE	CNA	Wed, Aug 27, 2008	26.40	26.99	26.21	26.88
4093	NYSE	CNA	Tue, Aug 26, 2008	26.00	26.32	25.60	26.26
4092	NYSE	CNA	Mon, Aug 25, 2008	25.90	26.18	25.65	25.87
4091	NYSE	CNA	Fri, Aug 22, 2008	25.65	26.13	25.46	26.07
4090	NYSE	CNA	Thu, Aug 21, 2008	25.05	25.59	24.95	25.40
4089	NYSE	CNA	Wed, Aug 20, 2008	25.63	25.63	24.88	25.43
4088	NYSE	CNA	Tue, Aug 19, 2008	26.16	26.16	25.15	25.70
4087	NYSE	CNA	Mon, Aug 18, 2008	26.62	26.66	26.08	26.36
4086	NYSE	CNA	Fri, Aug 15, 2008	26.82	27.11	26.42	26.71
4085	NYSE	CNA	Thu, Aug 14, 2008	26.08	26.93	26.08	26.89
4084	NYSE	CNA	Wed, Aug 13, 2008	26.82	26.82	26.07	26.33
4083	NYSE	CNA	Tue, Aug 12, 2008	27.51	27.51	26.79	27.06
4082	NYSE	CNA	Mon, Aug 11, 2008	27.32	28.31	26.71	27.68
4081	NYSE	CNA	Fri, Aug 8, 2008	26.31	27.40	26.09	27.32
4080	NYSE	CNA	Thu, Aug 7, 2008	27.17	27.38	26.29	26.42
4079	NYSE	CNA	Wed, Aug 6, 2008	27.88	28.03	27.31	27.52
4078	NYSE	CNA	Tue, Aug 5, 2008	27.09	27.89	26.87	27.82
4077	NYSE	CNA	Mon, Aug 4, 2008	26.73	27.23	26.61	27.00
4076	NYSE	CNA	Fri, Aug 1, 2008	26.58	27.31	26.49	27.10
4075	NYSE	CNA	Thu, Jul 31, 2008	26.39	27.44	26.30	26.69
4074	NYSE	CNA	Wed, Jul 30, 2008	26.89	27.45	26.43	26.87
4073	NYSE	CNA	Tue, Jul 29, 2008	24.67	26.56	24.47	26.45
4072	NYSE	CNA	Mon, Jul 28, 2008	24.30	26.17	23.47	24.36
4071	NYSE	CNA	Fri, Jul 25, 2008	25.55	25.55	24.66	24.97
4070	NYSE	CNA	Thu, Jul 24, 2008	26.67	26.84	25.48	25.54
4069	NYSE	CNA	Wed, Jul 23, 2008	25.90	27.03	25.60	26.88
4068	NYSE	CNA	Tue, Jul 22, 2008	24.10	25.90	23.96	25.89
4067	NYSE	CNA	Mon, Jul 21, 2008	25.09	25.15	24.38	24.44
4066	NYSE	CNA	Fri, Jul 18, 2008	24.51	24.98	23.93	24.85
4065	NYSE	CNA	Thu, Jul 17, 2008	23.63	24.60	23.18	24.34
4064	NYSE	CNA	Wed, Jul 16, 2008	22.51	23.48	21.88	23.48
4063	NYSE	CNA	Tue, Jul 15, 2008	22.61	23.28	21.95	22.51
4062	NYSE	CNA	Mon, Jul 14, 2008	24.10	24.29	22.88	22.95
4061	NYSE	CNA	Fri, Jul 11, 2008	24.23	24.23	22.93	23.77
4060	NYSE	CNA	Thu, Jul 10, 2008	24.79	25.11	24.23	24.47
4059	NYSE	CNA	Wed, Jul 9, 2008	25.69	25.96	24.86	24.86
4058	NYSE	CNA	Tue, Jul 8, 2008	24.58	25.77	24.50	25.71
4057	NYSE	CNA	Mon, Jul 7, 2008	25.05	25.39	24.34	24.53
4056	NYSE	CNA	Thu, Jul 3, 2008	25.37	25.60	24.89	24.96
4055	NYSE	CNA	Wed, Jul 2, 2008	25.55	25.88	25.21	25.27
4054	NYSE	CNA	Tue, Jul 1, 2008	24.77	25.79	24.77	25.62
4053	NYSE	CNA	Mon, Jun 30, 2008	25.56	25.71	25.07	25.15
4052	NYSE	CNA	Fri, Jun 27, 2008	26.15	26.44	25.40	25.58
4051	NYSE	CNA	Thu, Jun 26, 2008	26.63	27.26	25.99	26.06
4050	NYSE	CNA	Wed, Jun 25, 2008	27.05	27.64	26.88	27.10
4049	NYSE	CNA	Tue, Jun 24, 2008	26.87	27.27	26.61	26.87
4048	NYSE	CNA	Mon, Jun 23, 2008	27.85	28.06	26.88	26.91
4047	NYSE	CNA	Fri, Jun 20, 2008	28.38	28.38	27.61	27.67
4046	NYSE	CNA	Thu, Jun 19, 2008	28.53	28.72	27.67	28.58
4045	NYSE	CNA	Wed, Jun 18, 2008	29.00	29.24	28.45	28.70
4044	NYSE	CNA	Tue, Jun 17, 2008	29.87	30.00	29.07	29.16
4043	NYSE	CNA	Mon, Jun 16, 2008	29.26	30.22	29.18	29.83
4042	NYSE	CNA	Fri, Jun 13, 2008	29.80	30.32	29.04	29.59
4041	NYSE	CNA	Thu, Jun 12, 2008	29.45	30.22	29.34	29.65
4040	NYSE	CNA	Wed, Jun 11, 2008	30.10	30.16	29.17	29.18
4039	NYSE	CNA	Tue, Jun 10, 2008	30.42	30.43	29.58	30.20
4038	NYSE	CNA	Mon, Jun 9, 2008	30.90	31.16	30.17	30.69
4037	NYSE	CNA	Fri, Jun 6, 2008	31.22	31.69	30.79	30.79
4036	NYSE	CNA	Thu, Jun 5, 2008	31.16	31.76	31.04	31.54
4035	NYSE	CNA	Wed, Jun 4, 2008	30.58	32.15	30.43	31.20
4034	NYSE	CNA	Tue, Jun 3, 2008	30.37	31.02	30.07	30.84
4033	NYSE	CNA	Mon, Jun 2, 2008	30.10	31.52	30.06	30.36
4032	NYSE	CNA	Fri, May 30, 2008	30.66	31.16	29.80	30.39
4031	NYSE	CNA	Thu, May 29, 2008	28.63	30.76	28.62	30.38
4030	NYSE	CNA	Wed, May 28, 2008	29.23	29.35	28.24	28.75
4029	NYSE	CNA	Tue, May 27, 2008	29.00	29.75	28.87	29.21
4028	NYSE	CNA	Fri, May 23, 2008	29.50	29.50	28.95	29.00
4027	NYSE	CNA	Thu, May 22, 2008	29.50	29.93	29.19	29.72
4026	NYSE	CNA	Wed, May 21, 2008	30.06	30.30	29.32	29.48
4025	NYSE	CNA	Tue, May 20, 2008	30.52	30.57	30.04	30.19
4024	NYSE	CNA	Mon, May 19, 2008	30.70	31.16	30.29	30.86
4023	NYSE	CNA	Fri, May 16, 2008	31.15	31.15	30.45	30.70
4022	NYSE	CNA	Thu, May 15, 2008	30.97	31.10	30.40	30.95
4021	NYSE	CNA	Wed, May 14, 2008	30.36	31.69	30.36	31.08
4020	NYSE	CNA	Tue, May 13, 2008	29.37	30.50	28.89	30.40
4019	NYSE	CNA	Mon, May 12, 2008	28.56	29.29	28.27	29.13
4018	NYSE	CNA	Fri, May 9, 2008	26.63	29.68	26.63	28.35
4017	NYSE	CNA	Thu, May 8, 2008	27.51	27.56	26.71	27.11
4016	NYSE	CNA	Wed, May 7, 2008	27.84	28.68	27.14	27.36
4015	NYSE	CNA	Tue, May 6, 2008	27.71	28.18	27.13	28.17
4014	NYSE	CNA	Mon, May 5, 2008	28.17	28.17	27.32	27.76
4013	NYSE	CNA	Fri, May 2, 2008	27.74	28.73	27.60	28.24
4012	NYSE	CNA	Thu, May 1, 2008	26.62	27.98	26.40	27.86
4011	NYSE	CNA	Wed, Apr 30, 2008	26.65	27.40	26.09	26.81
4010	NYSE	CNA	Tue, Apr 29, 2008	25.29	26.60	25.29	26.52
4009	NYSE	CNA	Mon, Apr 28, 2008	27.66	27.72	24.34	25.45
4008	NYSE	CNA	Fri, Apr 25, 2008	27.93	28.25	27.29	27.99
4007	NYSE	CNA	Thu, Apr 24, 2008	26.80	28.18	26.48	28.01
4006	NYSE	CNA	Wed, Apr 23, 2008	26.65	26.68	25.90	26.45
4005	NYSE	CNA	Tue, Apr 22, 2008	26.42	26.55	25.86	26.07
4004	NYSE	CNA	Mon, Apr 21, 2008	26.80	26.87	26.28	26.61
4003	NYSE	CNA	Fri, Apr 18, 2008	27.12	27.79	26.59	26.86
4002	NYSE	CNA	Thu, Apr 17, 2008	26.38	27.00	26.20	26.88
4001	NYSE	CNA	Wed, Apr 16, 2008	26.07	26.84	25.97	26.45
4000	NYSE	CNA	Tue, Apr 15, 2008	25.35	25.81	25.26	25.78
3999	NYSE	CNA	Mon, Apr 14, 2008	25.78	25.78	24.92	25.30
3998	NYSE	CNA	Fri, Apr 11, 2008	25.93	26.42	25.60	25.67
3997	NYSE	CNA	Thu, Apr 10, 2008	26.80	26.89	26.36	26.54
3996	NYSE	CNA	Wed, Apr 9, 2008	26.45	26.81	26.22	26.49
3995	NYSE	CNA	Tue, Apr 8, 2008	27.12	27.12	26.22	26.47
3994	NYSE	CNA	Mon, Apr 7, 2008	27.21	27.59	26.83	27.33
3993	NYSE	CNA	Fri, Apr 4, 2008	27.58	27.58	26.96	26.97
3992	NYSE	CNA	Thu, Apr 3, 2008	27.45	27.60	27.09	27.44
3991	NYSE	CNA	Wed, Apr 2, 2008	27.52	28.42	27.36	27.76
3990	NYSE	CNA	Tue, Apr 1, 2008	26.20	27.66	26.06	27.62
3989	NYSE	CNA	Mon, Mar 31, 2008	25.49	26.15	25.23	25.79
3988	NYSE	CNA	Fri, Mar 28, 2008	26.00	26.25	25.51	25.60
3987	NYSE	CNA	Thu, Mar 27, 2008	26.24	26.35	25.50	25.72
3986	NYSE	CNA	Wed, Mar 26, 2008	26.73	26.73	25.91	26.07
3985	NYSE	CNA	Tue, Mar 25, 2008	26.41	27.00	25.94	26.77
3984	NYSE	CNA	Mon, Mar 24, 2008	26.07	27.00	26.07	26.48
3983	NYSE	CNA	Thu, Mar 20, 2008	24.97	26.45	24.89	26.33
3982	NYSE	CNA	Wed, Mar 19, 2008	25.10	26.23	24.99	25.00
3981	NYSE	CNA	Tue, Mar 18, 2008	24.34	25.36	23.99	25.05
3980	NYSE	CNA	Mon, Mar 17, 2008	24.00	24.19	23.01	23.91
3979	NYSE	CNA	Fri, Mar 14, 2008	25.90	25.93	24.06	24.74
3978	NYSE	CNA	Thu, Mar 13, 2008	25.41	25.89	25.03	25.73
3977	NYSE	CNA	Wed, Mar 12, 2008	25.96	26.57	25.51	25.87
3976	NYSE	CNA	Tue, Mar 11, 2008	25.99	26.02	25.06	25.85
3975	NYSE	CNA	Mon, Mar 10, 2008	26.00	26.16	25.38	25.60
3974	NYSE	CNA	Fri, Mar 7, 2008	25.49	26.48	25.40	25.98
3973	NYSE	CNA	Thu, Mar 6, 2008	25.88	26.03	25.47	25.74
3972	NYSE	CNA	Wed, Mar 5, 2008	26.41	26.62	25.72	26.04
3971	NYSE	CNA	Tue, Mar 4, 2008	25.76	26.48	25.54	26.43
3970	NYSE	CNA	Mon, Mar 3, 2008	26.89	26.89	25.40	26.18
3969	NYSE	CNA	Fri, Feb 29, 2008	27.25	27.28	26.53	26.65
3968	NYSE	CNA	Thu, Feb 28, 2008	28.42	28.44	27.19	27.29
3967	NYSE	CNA	Wed, Feb 27, 2008	28.50	29.10	28.26	28.71
3966	NYSE	CNA	Tue, Feb 26, 2008	27.75	28.65	27.75	28.55
3965	NYSE	CNA	Mon, Feb 25, 2008	27.60	28.16	27.09	27.95
3964	NYSE	CNA	Fri, Feb 22, 2008	27.60	27.60	26.72	27.47
3963	NYSE	CNA	Thu, Feb 21, 2008	27.44	27.84	27.22	27.39
3962	NYSE	CNA	Wed, Feb 20, 2008	27.65	27.65	27.08	27.42
3961	NYSE	CNA	Tue, Feb 19, 2008	28.20	28.20	27.48	27.78
3960	NYSE	CNA	Fri, Feb 15, 2008	27.79	27.94	27.39	27.72
3959	NYSE	CNA	Thu, Feb 14, 2008	28.02	28.38	27.75	27.92
3958	NYSE	CNA	Wed, Feb 13, 2008	28.25	28.61	27.59	28.02
3957	NYSE	CNA	Tue, Feb 12, 2008	26.44	29.45	26.44	28.26
3956	NYSE	CNA	Mon, Feb 11, 2008	30.77	30.77	25.17	26.07
3955	NYSE	CNA	Fri, Feb 8, 2008	32.00	32.66	31.92	32.23
3954	NYSE	CNA	Thu, Feb 7, 2008	32.10	32.80	31.67	32.11
3953	NYSE	CNA	Wed, Feb 6, 2008	32.74	33.07	32.00	32.06
3952	NYSE	CNA	Tue, Feb 5, 2008	33.22	33.44	32.67	32.86
3951	NYSE	CNA	Mon, Feb 4, 2008	34.25	34.26	33.46	33.65
3950	NYSE	CNA	Fri, Feb 1, 2008	33.84	34.48	33.71	34.23
3949	NYSE	CNA	Thu, Jan 31, 2008	31.35	34.48	31.35	33.99
3948	NYSE	CNA	Wed, Jan 30, 2008	32.44	33.18	31.74	31.79
3947	NYSE	CNA	Tue, Jan 29, 2008	31.43	33.16	31.43	32.34
3946	NYSE	CNA	Mon, Jan 28, 2008	29.89	31.12	29.70	31.12
3945	NYSE	CNA	Fri, Jan 25, 2008	31.50	31.50	29.61	29.78
3944	NYSE	CNA	Thu, Jan 24, 2008	30.65	31.38	29.57	31.02
3943	NYSE	CNA	Wed, Jan 23, 2008	28.86	30.92	28.09	30.65
3942	NYSE	CNA	Tue, Jan 22, 2008	28.81	30.40	27.94	29.99
3941	NYSE	CNA	Fri, Jan 18, 2008	30.14	30.35	28.92	29.28
3940	NYSE	CNA	Thu, Jan 17, 2008	31.93	31.93	30.05	30.14
3939	NYSE	CNA	Wed, Jan 16, 2008	31.64	32.50	31.64	32.01
3938	NYSE	CNA	Tue, Jan 15, 2008	32.85	32.88	31.44	31.68
3937	NYSE	CNA	Mon, Jan 14, 2008	32.38	33.10	32.25	32.96
3936	NYSE	CNA	Fri, Jan 11, 2008	32.45	33.13	31.97	32.26
3935	NYSE	CNA	Thu, Jan 10, 2008	31.50	33.45	31.47	32.83
3934	NYSE	CNA	Wed, Jan 9, 2008	30.86	31.41	30.04	31.00
3933	NYSE	CNA	Tue, Jan 8, 2008	32.64	32.64	30.71	30.83
3932	NYSE	CNA	Mon, Jan 7, 2008	32.06	33.07	31.92	32.61
3931	NYSE	CNA	Fri, Jan 4, 2008	32.98	32.98	31.70	31.87
3930	NYSE	CNA	Thu, Jan 3, 2008	34.13	34.21	33.03	33.13
3929	NYSE	CNA	Wed, Jan 2, 2008	34.00	35.04	33.57	34.11
3928	NYSE	CNA	Mon, Dec 31, 2007	33.37	34.40	33.17	33.72
3927	NYSE	CNA	Fri, Dec 28, 2007	33.57	33.59	33.07	33.40
3926	NYSE	CNA	Thu, Dec 27, 2007	33.33	33.64	33.15	33.27
3925	NYSE	CNA	Wed, Dec 26, 2007	34.02	34.17	33.00	33.45
3924	NYSE	CNA	Mon, Dec 24, 2007	33.70	34.16	33.41	34.16
3923	NYSE	CNA	Fri, Dec 21, 2007	33.30	33.69	32.96	33.55
3922	NYSE	CNA	Thu, Dec 20, 2007	33.00	33.03	32.26	32.96
3921	NYSE	CNA	Wed, Dec 19, 2007	33.00	33.75	32.52	32.91
3920	NYSE	CNA	Tue, Dec 18, 2007	33.95	34.31	32.56	33.10
3919	NYSE	CNA	Mon, Dec 17, 2007	32.87	34.47	32.87	33.80
3918	NYSE	CNA	Fri, Dec 14, 2007	33.72	33.83	32.88	32.99
3917	NYSE	CNA	Thu, Dec 13, 2007	33.99	34.03	33.51	33.97
3916	NYSE	CNA	Wed, Dec 12, 2007	35.57	35.73	33.77	34.42
3915	NYSE	CNA	Tue, Dec 11, 2007	35.56	35.89	34.92	35.07
3914	NYSE	CNA	Mon, Dec 10, 2007	35.51	36.11	35.40	35.69
3913	NYSE	CNA	Fri, Dec 7, 2007	36.10	36.19	35.64	35.87
3912	NYSE	CNA	Thu, Dec 6, 2007	35.46	36.10	35.39	36.06
3911	NYSE	CNA	Wed, Dec 5, 2007	35.70	36.13	34.89	35.46
3910	NYSE	CNA	Tue, Dec 4, 2007	34.74	35.67	34.37	35.45
3909	NYSE	CNA	Mon, Dec 3, 2007	35.29	35.36	34.64	35.00
3908	NYSE	CNA	Fri, Nov 30, 2007	35.26	36.17	35.08	35.44
3907	NYSE	CNA	Thu, Nov 29, 2007	34.29	34.81	34.02	34.75
3906	NYSE	CNA	Wed, Nov 28, 2007	33.74	34.79	33.65	34.55
3905	NYSE	CNA	Tue, Nov 27, 2007	33.09	33.49	32.88	33.36
3904	NYSE	CNA	Mon, Nov 26, 2007	33.45	33.88	32.98	33.10
3903	NYSE	CNA	Fri, Nov 23, 2007	32.85	34.13	32.85	33.79
3902	NYSE	CNA	Wed, Nov 21, 2007	33.12	33.25	32.59	32.70
3901	NYSE	CNA	Tue, Nov 20, 2007	34.05	34.30	33.12	33.66
3900	NYSE	CNA	Mon, Nov 19, 2007	34.54	34.59	33.77	34.05
3899	NYSE	CNA	Fri, Nov 16, 2007	37.16	37.17	34.71	34.98
3898	NYSE	CNA	Thu, Nov 15, 2007	36.49	36.85	35.53	35.85
3897	NYSE	CNA	Wed, Nov 14, 2007	35.50	36.17	35.05	35.32
3896	NYSE	CNA	Tue, Nov 13, 2007	34.14	35.53	34.14	35.44
3895	NYSE	CNA	Mon, Nov 12, 2007	34.55	35.09	34.14	34.24
3894	NYSE	CNA	Fri, Nov 9, 2007	34.47	35.37	33.51	34.76
3893	NYSE	CNA	Thu, Nov 8, 2007	34.69	35.30	34.02	34.99
3892	NYSE	CNA	Wed, Nov 7, 2007	35.63	36.44	34.63	34.79
3891	NYSE	CNA	Tue, Nov 6, 2007	36.59	37.03	35.70	36.46
3890	NYSE	CNA	Mon, Nov 5, 2007	36.67	37.55	35.86	36.46
3889	NYSE	CNA	Fri, Nov 2, 2007	38.50	38.50	36.90	37.27
3888	NYSE	CNA	Thu, Nov 1, 2007	39.30	39.48	38.32	38.45
3887	NYSE	CNA	Wed, Oct 31, 2007	40.09	40.47	38.94	39.63
3886	NYSE	CNA	Tue, Oct 30, 2007	40.00	40.19	39.43	39.52
3885	NYSE	CNA	Mon, Oct 29, 2007	40.79	41.52	39.52	40.00
3884	NYSE	CNA	Fri, Oct 26, 2007	39.63	40.97	39.57	40.95
3883	NYSE	CNA	Thu, Oct 25, 2007	40.32	40.50	39.06	39.39
3882	NYSE	CNA	Wed, Oct 24, 2007	40.25	40.52	39.44	40.36
3881	NYSE	CNA	Tue, Oct 23, 2007	39.86	40.40	39.76	40.20
3880	NYSE	CNA	Mon, Oct 22, 2007	39.40	40.46	38.89	39.78
3879	NYSE	CNA	Fri, Oct 19, 2007	40.04	40.15	39.32	39.58
3878	NYSE	CNA	Thu, Oct 18, 2007	40.47	40.50	39.94	40.10
3877	NYSE	CNA	Wed, Oct 17, 2007	40.00	41.84	39.75	40.54
3876	NYSE	CNA	Tue, Oct 16, 2007	38.85	38.85	38.14	38.36
3875	NYSE	CNA	Mon, Oct 15, 2007	39.50	39.50	38.53	38.76
3874	NYSE	CNA	Fri, Oct 12, 2007	39.55	39.62	39.28	39.40
3873	NYSE	CNA	Thu, Oct 11, 2007	39.09	40.03	39.00	39.40
3872	NYSE	CNA	Wed, Oct 10, 2007	39.35	39.48	38.45	39.15
3871	NYSE	CNA	Tue, Oct 9, 2007	40.01	40.31	39.62	39.65
3870	NYSE	CNA	Mon, Oct 8, 2007	40.10	40.28	39.91	40.07
3869	NYSE	CNA	Fri, Oct 5, 2007	39.05	39.94	39.05	39.84
3868	NYSE	CNA	Thu, Oct 4, 2007	38.98	39.40	38.71	38.92
3867	NYSE	CNA	Wed, Oct 3, 2007	39.33	39.33	38.76	38.87
3866	NYSE	CNA	Tue, Oct 2, 2007	39.97	39.98	39.12	39.20
3865	NYSE	CNA	Mon, Oct 1, 2007	39.32	40.04	39.26	39.70
3864	NYSE	CNA	Fri, Sep 28, 2007	40.08	40.11	39.09	39.32
3863	NYSE	CNA	Thu, Sep 27, 2007	39.79	40.14	39.65	39.87
3862	NYSE	CNA	Wed, Sep 26, 2007	40.05	40.05	38.97	39.30
3861	NYSE	CNA	Tue, Sep 25, 2007	38.70	39.67	38.60	39.59
3860	NYSE	CNA	Mon, Sep 24, 2007	38.98	39.66	38.76	38.98
3859	NYSE	CNA	Fri, Sep 21, 2007	38.68	39.11	38.52	39.11
3858	NYSE	CNA	Thu, Sep 20, 2007	39.02	39.06	38.29	38.38
3857	NYSE	CNA	Wed, Sep 19, 2007	38.55	39.44	38.55	38.88
3856	NYSE	CNA	Tue, Sep 18, 2007	37.39	38.84	37.21	38.49
3855	NYSE	CNA	Mon, Sep 17, 2007	38.18	38.18	37.12	37.39
3854	NYSE	CNA	Fri, Sep 14, 2007	38.34	38.39	37.83	38.06
3853	NYSE	CNA	Thu, Sep 13, 2007	38.95	38.96	38.16	38.46
3852	NYSE	CNA	Wed, Sep 12, 2007	38.97	39.03	38.50	38.72
3851	NYSE	CNA	Tue, Sep 11, 2007	39.17	39.53	38.80	39.10
3850	NYSE	CNA	Mon, Sep 10, 2007	39.67	39.75	38.90	38.97
3849	NYSE	CNA	Fri, Sep 7, 2007	39.29	40.23	39.23	39.64
3848	NYSE	CNA	Thu, Sep 6, 2007	40.78	40.87	39.63	40.35
3847	NYSE	CNA	Wed, Sep 5, 2007	41.52	41.52	40.66	40.76
3846	NYSE	CNA	Tue, Sep 4, 2007	41.90	41.90	40.91	41.69
3845	NYSE	CNA	Fri, Aug 31, 2007	42.15	42.25	41.56	41.96
3844	NYSE	CNA	Thu, Aug 30, 2007	42.00	42.33	41.31	41.46
3843	NYSE	CNA	Wed, Aug 29, 2007	42.96	42.96	41.47	42.31
3842	NYSE	CNA	Tue, Aug 28, 2007	43.97	44.00	42.45	42.49
3841	NYSE	CNA	Mon, Aug 27, 2007	44.90	46.11	43.94	44.05
3840	NYSE	CNA	Fri, Aug 24, 2007	43.45	43.97	42.98	43.85
3839	NYSE	CNA	Thu, Aug 23, 2007	43.35	43.88	43.08	43.48
3838	NYSE	CNA	Wed, Aug 22, 2007	42.70	43.75	42.60	43.40
3837	NYSE	CNA	Tue, Aug 21, 2007	42.20	43.26	42.12	42.55
3836	NYSE	CNA	Mon, Aug 20, 2007	43.23	43.40	41.66	42.30
3835	NYSE	CNA	Fri, Aug 17, 2007	44.65	45.00	41.74	43.38
3834	NYSE	CNA	Thu, Aug 16, 2007	41.60	41.87	40.19	41.39
3833	NYSE	CNA	Wed, Aug 15, 2007	40.79	42.81	40.28	42.13
3832	NYSE	CNA	Tue, Aug 14, 2007	42.01	42.98	40.49	40.60
3831	NYSE	CNA	Mon, Aug 13, 2007	40.31	43.04	40.31	42.13
3830	NYSE	CNA	Fri, Aug 10, 2007	39.98	40.53	38.59	39.70
3829	NYSE	CNA	Thu, Aug 9, 2007	39.46	40.83	39.08	40.01
3828	NYSE	CNA	Wed, Aug 8, 2007	39.50	40.34	38.30	39.89
3827	NYSE	CNA	Tue, Aug 7, 2007	41.39	41.61	39.00	39.57
3826	NYSE	CNA	Mon, Aug 6, 2007	38.98	41.50	38.93	41.38
3825	NYSE	CNA	Fri, Aug 3, 2007	41.86	41.95	39.50	39.94
3824	NYSE	CNA	Thu, Aug 2, 2007	41.50	42.26	41.06	41.94
3823	NYSE	CNA	Wed, Aug 1, 2007	41.66	41.71	40.49	41.60
3822	NYSE	CNA	Tue, Jul 31, 2007	42.20	43.27	41.45	41.52
3821	NYSE	CNA	Mon, Jul 30, 2007	42.90	43.25	37.80	41.62
3820	NYSE	CNA	Fri, Jul 27, 2007	44.21	44.51	42.61	43.33
3819	NYSE	CNA	Thu, Jul 26, 2007	45.05	45.20	44.15	44.51
3818	NYSE	CNA	Wed, Jul 25, 2007	44.56	45.46	44.32	45.27
3817	NYSE	CNA	Tue, Jul 24, 2007	45.25	45.51	43.90	44.16
3816	NYSE	CNA	Mon, Jul 23, 2007	45.71	46.37	45.62	46.07
3815	NYSE	CNA	Fri, Jul 20, 2007	46.37	46.61	45.30	45.52
3814	NYSE	CNA	Thu, Jul 19, 2007	47.36	47.50	46.62	46.65
3813	NYSE	CNA	Wed, Jul 18, 2007	47.52	47.59	46.43	46.99
3812	NYSE	CNA	Tue, Jul 17, 2007	47.98	48.09	47.49	47.89
3811	NYSE	CNA	Mon, Jul 16, 2007	48.00	48.24	47.64	47.94
3810	NYSE	CNA	Fri, Jul 13, 2007	48.05	48.41	47.84	48.10
3809	NYSE	CNA	Thu, Jul 12, 2007	47.35	48.25	47.22	48.25
3808	NYSE	CNA	Wed, Jul 11, 2007	46.82	47.34	46.70	47.34
3807	NYSE	CNA	Tue, Jul 10, 2007	47.86	48.12	46.68	46.79
3806	NYSE	CNA	Mon, Jul 9, 2007	48.67	48.93	48.38	48.41
3805	NYSE	CNA	Fri, Jul 6, 2007	48.05	49.18	47.94	49.08
3804	NYSE	CNA	Thu, Jul 5, 2007	48.93	48.93	47.78	48.12
3803	NYSE	CNA	Tue, Jul 3, 2007	48.55	48.94	48.55	48.76
3802	NYSE	CNA	Mon, Jul 2, 2007	47.75	48.95	47.62	48.49
3801	NYSE	CNA	Fri, Jun 29, 2007	47.95	47.95	47.39	47.69
3800	NYSE	CNA	Thu, Jun 28, 2007	47.78	47.90	46.73	47.75
3799	NYSE	CNA	Wed, Jun 27, 2007	49.54	49.60	48.59	49.48
3798	NYSE	CNA	Tue, Jun 26, 2007	49.89	50.16	49.49	49.71
3797	NYSE	CNA	Mon, Jun 25, 2007	49.60	50.09	49.22	49.64
3796	NYSE	CNA	Fri, Jun 22, 2007	49.99	50.03	49.30	49.38
3795	NYSE	CNA	Thu, Jun 21, 2007	50.00	50.22	49.79	50.00
3794	NYSE	CNA	Wed, Jun 20, 2007	50.69	50.83	50.00	50.00
3793	NYSE	CNA	Tue, Jun 19, 2007	50.31	50.62	49.98	50.57
3792	NYSE	CNA	Mon, Jun 18, 2007	50.65	50.69	50.29	50.48
3791	NYSE	CNA	Fri, Jun 15, 2007	50.41	50.67	50.10	50.50
3790	NYSE	CNA	Thu, Jun 14, 2007	50.25	50.83	50.22	50.40
3789	NYSE	CNA	Wed, Jun 13, 2007	50.10	50.44	49.57	50.25
3788	NYSE	CNA	Tue, Jun 12, 2007	50.45	50.59	49.81	49.96
3787	NYSE	CNA	Mon, Jun 11, 2007	49.86	50.67	49.86	50.56
3786	NYSE	CNA	Fri, Jun 8, 2007	49.70	49.90	49.23	49.85
3785	NYSE	CNA	Thu, Jun 7, 2007	51.06	51.06	48.96	49.74
3784	NYSE	CNA	Wed, Jun 6, 2007	50.10	50.97	50.10	50.85
3783	NYSE	CNA	Tue, Jun 5, 2007	51.80	51.80	50.47	50.47
3782	NYSE	CNA	Mon, Jun 4, 2007	50.81	51.96	50.65	51.76
3781	NYSE	CNA	Fri, Jun 1, 2007	51.06	51.14	50.73	50.77
3780	NYSE	CNA	Thu, May 31, 2007	51.50	51.62	50.81	50.82
3779	NYSE	CNA	Wed, May 30, 2007	49.91	51.47	49.86	51.47
3778	NYSE	CNA	Tue, May 29, 2007	48.64	50.45	48.64	49.97
3777	NYSE	CNA	Fri, May 25, 2007	49.21	49.54	48.55	48.70
3776	NYSE	CNA	Thu, May 24, 2007	49.48	49.70	48.80	48.96
3775	NYSE	CNA	Wed, May 23, 2007	49.73	49.87	49.43	49.60
3774	NYSE	CNA	Tue, May 22, 2007	48.93	49.86	48.87	49.56
3773	NYSE	CNA	Mon, May 21, 2007	48.84	49.50	48.81	49.17
3772	NYSE	CNA	Fri, May 18, 2007	48.81	49.18	48.60	49.07
3771	NYSE	CNA	Thu, May 17, 2007	48.39	48.80	48.25	48.69
3770	NYSE	CNA	Wed, May 16, 2007	48.44	48.97	48.40	48.89
3769	NYSE	CNA	Tue, May 15, 2007	48.38	48.78	48.11	48.17
3768	NYSE	CNA	Mon, May 14, 2007	48.30	48.36	47.48	48.22
3767	NYSE	CNA	Fri, May 11, 2007	47.90	48.45	47.58	48.37
3766	NYSE	CNA	Thu, May 10, 2007	48.12	48.12	47.67	47.71
3765	NYSE	CNA	Wed, May 9, 2007	48.08	48.40	47.87	48.20
3764	NYSE	CNA	Tue, May 8, 2007	48.00	48.12	47.80	48.11
3763	NYSE	CNA	Mon, May 7, 2007	47.67	48.24	47.67	48.16
3762	NYSE	CNA	Fri, May 4, 2007	47.48	47.64	47.21	47.50
3761	NYSE	CNA	Thu, May 3, 2007	47.00	47.39	45.68	47.30
3760	NYSE	CNA	Wed, May 2, 2007	47.05	47.45	46.92	47.30
3759	NYSE	CNA	Tue, May 1, 2007	46.89	47.01	46.32	46.94
3758	NYSE	CNA	Mon, Apr 30, 2007	45.89	47.50	44.75	46.67
3757	NYSE	CNA	Fri, Apr 27, 2007	46.42	46.57	46.04	46.33
3756	NYSE	CNA	Thu, Apr 26, 2007	46.73	46.93	46.46	46.63
3755	NYSE	CNA	Wed, Apr 25, 2007	46.25	46.94	46.25	46.87
3754	NYSE	CNA	Tue, Apr 24, 2007	45.89	46.44	45.30	46.05
3753	NYSE	CNA	Mon, Apr 23, 2007	45.00	47.22	44.51	45.93
3752	NYSE	CNA	Fri, Apr 20, 2007	46.22	47.44	46.22	47.22
3751	NYSE	CNA	Thu, Apr 19, 2007	46.14	46.29	45.96	46.12
3750	NYSE	CNA	Wed, Apr 18, 2007	45.90	46.20	45.75	46.14
3749	NYSE	CNA	Tue, Apr 17, 2007	45.50	45.90	45.35	45.78
3748	NYSE	CNA	Mon, Apr 16, 2007	45.22	45.49	45.22	45.47
3747	NYSE	CNA	Fri, Apr 13, 2007	44.79	45.15	44.76	45.04
3746	NYSE	CNA	Thu, Apr 12, 2007	44.34	44.75	44.13	44.72
3745	NYSE	CNA	Wed, Apr 11, 2007	44.71	44.81	44.33	44.34
3744	NYSE	CNA	Tue, Apr 10, 2007	44.71	44.87	44.59	44.66
3743	NYSE	CNA	Mon, Apr 9, 2007	44.41	44.84	44.35	44.69
3742	NYSE	CNA	Thu, Apr 5, 2007	44.55	44.56	44.28	44.41
3741	NYSE	CNA	Wed, Apr 4, 2007	44.40	44.57	44.26	44.54
3740	NYSE	CNA	Tue, Apr 3, 2007	43.52	44.38	43.51	44.37
3739	NYSE	CNA	Mon, Apr 2, 2007	43.20	43.47	42.96	43.45
3738	NYSE	CNA	Fri, Mar 30, 2007	43.04	43.31	42.91	43.09
3737	NYSE	CNA	Thu, Mar 29, 2007	43.35	43.35	42.79	43.08
3736	NYSE	CNA	Wed, Mar 28, 2007	42.95	43.05	42.61	42.86
3735	NYSE	CNA	Tue, Mar 27, 2007	42.95	43.15	42.74	43.00
3734	NYSE	CNA	Mon, Mar 26, 2007	43.28	43.42	42.86	43.11
3733	NYSE	CNA	Fri, Mar 23, 2007	43.40	43.48	43.22	43.28
3732	NYSE	CNA	Thu, Mar 22, 2007	44.29	44.29	42.72	43.43
3731	NYSE	CNA	Wed, Mar 21, 2007	42.02	43.08	41.85	42.81
3730	NYSE	CNA	Tue, Mar 20, 2007	41.90	42.24	41.82	42.02
3729	NYSE	CNA	Mon, Mar 19, 2007	41.66	42.06	41.65	41.97
3728	NYSE	CNA	Fri, Mar 16, 2007	41.93	42.10	41.52	41.62
3727	NYSE	CNA	Thu, Mar 15, 2007	41.44	42.33	41.44	42.02
3726	NYSE	CNA	Wed, Mar 14, 2007	41.54	41.77	40.94	41.47
3725	NYSE	CNA	Tue, Mar 13, 2007	42.06	42.35	41.60	41.69
3724	NYSE	CNA	Mon, Mar 12, 2007	41.66	42.24	41.66	42.13
3723	NYSE	CNA	Fri, Mar 9, 2007	41.51	41.82	41.37	41.73
3722	NYSE	CNA	Thu, Mar 8, 2007	41.38	42.44	41.38	41.62
3721	NYSE	CNA	Wed, Mar 7, 2007	41.45	41.61	41.24	41.31
3720	NYSE	CNA	Tue, Mar 6, 2007	41.23	41.80	40.93	41.54
3719	NYSE	CNA	Mon, Mar 5, 2007	40.87	41.24	40.62	40.86
3718	NYSE	CNA	Fri, Mar 2, 2007	40.75	41.54	40.75	41.01
3717	NYSE	CNA	Thu, Mar 1, 2007	40.92	41.28	40.01	41.13
3716	NYSE	CNA	Wed, Feb 28, 2007	40.93	41.43	40.53	41.06
3715	NYSE	CNA	Tue, Feb 27, 2007	41.85	41.85	40.65	40.94
3714	NYSE	CNA	Mon, Feb 26, 2007	42.10	42.53	41.79	41.98
3713	NYSE	CNA	Fri, Feb 23, 2007	42.37	42.44	42.00	42.00
3712	NYSE	CNA	Thu, Feb 22, 2007	41.83	42.58	41.66	42.47
3711	NYSE	CNA	Wed, Feb 21, 2007	41.95	42.18	41.54	41.70
3710	NYSE	CNA	Tue, Feb 20, 2007	42.30	42.45	41.88	41.99
3709	NYSE	CNA	Fri, Feb 16, 2007	41.89	42.28	41.76	42.12
3708	NYSE	CNA	Thu, Feb 15, 2007	41.74	41.96	41.43	41.92
3707	NYSE	CNA	Wed, Feb 14, 2007	41.90	42.22	41.68	41.70
3706	NYSE	CNA	Tue, Feb 13, 2007	41.50	41.87	40.82	41.87
3705	NYSE	CNA	Mon, Feb 12, 2007	42.55	42.55	40.80	41.28
3704	NYSE	CNA	Fri, Feb 9, 2007	42.08	42.43	41.35	41.68
3703	NYSE	CNA	Thu, Feb 8, 2007	41.95	42.38	41.77	42.08
3702	NYSE	CNA	Wed, Feb 7, 2007	41.83	42.07	41.64	41.93
3701	NYSE	CNA	Tue, Feb 6, 2007	41.25	41.88	41.25	41.71
3700	NYSE	CNA	Mon, Feb 5, 2007	41.07	41.39	40.95	41.31
3699	NYSE	CNA	Fri, Feb 2, 2007	40.75	41.23	40.60	41.04
3698	NYSE	CNA	Thu, Feb 1, 2007	40.70	41.02	40.52	40.67
3697	NYSE	CNA	Wed, Jan 31, 2007	40.97	40.99	40.48	40.65
3696	NYSE	CNA	Tue, Jan 30, 2007	40.65	40.96	40.50	40.92
3695	NYSE	CNA	Mon, Jan 29, 2007	39.57	40.69	39.37	40.57
3694	NYSE	CNA	Fri, Jan 26, 2007	39.84	39.89	39.09	39.49
3693	NYSE	CNA	Thu, Jan 25, 2007	40.35	40.35	39.83	39.88
3692	NYSE	CNA	Wed, Jan 24, 2007	40.28	40.39	40.05	40.28
3691	NYSE	CNA	Tue, Jan 23, 2007	39.68	40.34	39.60	40.19
3690	NYSE	CNA	Mon, Jan 22, 2007	40.20	40.20	39.57	39.73
3689	NYSE	CNA	Fri, Jan 19, 2007	40.25	40.40	39.78	40.06
3688	NYSE	CNA	Thu, Jan 18, 2007	39.75	40.45	39.62	40.21
3687	NYSE	CNA	Wed, Jan 17, 2007	40.04	40.09	39.68	39.77
3686	NYSE	CNA	Tue, Jan 16, 2007	40.44	40.44	39.91	40.10
3685	NYSE	CNA	Fri, Jan 12, 2007	40.43	40.44	40.15	40.33
3684	NYSE	CNA	Thu, Jan 11, 2007	40.00	40.33	39.94	40.33
3683	NYSE	CNA	Wed, Jan 10, 2007	39.93	40.25	39.78	40.01
3682	NYSE	CNA	Tue, Jan 9, 2007	39.61	40.01	39.61	40.00
3681	NYSE	CNA	Mon, Jan 8, 2007	39.89	39.89	39.30	39.69
3680	NYSE	CNA	Fri, Jan 5, 2007	40.02	40.26	39.61	39.78
3679	NYSE	CNA	Thu, Jan 4, 2007	40.03	40.20	39.62	39.95
3678	NYSE	CNA	Wed, Jan 3, 2007	40.31	40.79	40.05	40.08
3677	NYSE	CNA	Fri, Dec 29, 2006	40.22	40.54	40.10	40.32
3676	NYSE	CNA	Thu, Dec 28, 2006	40.02	40.82	40.02	40.27
3675	NYSE	CNA	Wed, Dec 27, 2006	39.58	40.20	39.58	40.15
3674	NYSE	CNA	Tue, Dec 26, 2006	39.31	39.55	39.20	39.49
3673	NYSE	CNA	Fri, Dec 22, 2006	39.20	39.46	38.96	39.37
3672	NYSE	CNA	Thu, Dec 21, 2006	39.50	39.69	39.10	39.15
3671	NYSE	CNA	Wed, Dec 20, 2006	39.64	39.73	39.28	39.53
3670	NYSE	CNA	Tue, Dec 19, 2006	39.22	39.63	39.20	39.61
3669	NYSE	CNA	Mon, Dec 18, 2006	39.46	39.58	39.21	39.23
3668	NYSE	CNA	Fri, Dec 15, 2006	39.53	39.58	39.32	39.49
3667	NYSE	CNA	Thu, Dec 14, 2006	39.20	39.54	39.17	39.41
3666	NYSE	CNA	Wed, Dec 13, 2006	39.18	39.39	39.09	39.15
3665	NYSE	CNA	Tue, Dec 12, 2006	39.13	39.26	39.05	39.08
3664	NYSE	CNA	Mon, Dec 11, 2006	39.08	39.30	39.05	39.13
3663	NYSE	CNA	Fri, Dec 8, 2006	38.98	39.34	38.89	39.08
3662	NYSE	CNA	Thu, Dec 7, 2006	39.18	39.30	39.03	39.08
3661	NYSE	CNA	Wed, Dec 6, 2006	39.41	39.50	39.15	39.15
3660	NYSE	CNA	Tue, Dec 5, 2006	39.33	39.55	39.27	39.35
3659	NYSE	CNA	Mon, Dec 4, 2006	38.55	39.38	38.45	39.35
3658	NYSE	CNA	Fri, Dec 1, 2006	38.53	38.74	38.15	38.65
3657	NYSE	CNA	Thu, Nov 30, 2006	38.68	38.96	38.44	38.50
3656	NYSE	CNA	Wed, Nov 29, 2006	38.64	38.87	38.56	38.72
3655	NYSE	CNA	Tue, Nov 28, 2006	38.45	38.78	38.31	38.53
3654	NYSE	CNA	Mon, Nov 27, 2006	39.15	39.20	38.36	38.46
3653	NYSE	CNA	Fri, Nov 24, 2006	38.94	39.20	38.84	39.20
3652	NYSE	CNA	Wed, Nov 22, 2006	38.93	39.06	38.90	39.02
3651	NYSE	CNA	Tue, Nov 21, 2006	39.02	39.12	38.75	38.98
3650	NYSE	CNA	Mon, Nov 20, 2006	39.08	39.22	38.88	39.07
3649	NYSE	CNA	Fri, Nov 17, 2006	38.91	39.06	38.71	38.99
3648	NYSE	CNA	Thu, Nov 16, 2006	38.40	38.96	38.30	38.93
3647	NYSE	CNA	Wed, Nov 15, 2006	38.42	38.49	38.23	38.48
3646	NYSE	CNA	Tue, Nov 14, 2006	38.03	38.39	37.94	38.38
3645	NYSE	CNA	Mon, Nov 13, 2006	38.16	38.41	37.97	38.00
3644	NYSE	CNA	Fri, Nov 10, 2006	37.95	38.32	37.86	38.16
3643	NYSE	CNA	Thu, Nov 9, 2006	38.31	38.31	37.98	37.99
3642	NYSE	CNA	Wed, Nov 8, 2006	38.42	38.48	38.02	38.16
3641	NYSE	CNA	Tue, Nov 7, 2006	38.10	38.69	37.88	38.53
3640	NYSE	CNA	Mon, Nov 6, 2006	37.57	38.14	37.51	38.02
3639	NYSE	CNA	Fri, Nov 3, 2006	37.60	37.81	37.41	37.46
3638	NYSE	CNA	Thu, Nov 2, 2006	37.45	37.65	37.29	37.55
3637	NYSE	CNA	Wed, Nov 1, 2006	37.70	37.93	37.55	37.58
3636	NYSE	CNA	Tue, Oct 31, 2006	38.50	38.55	37.44	37.45
3635	NYSE	CNA	Mon, Oct 30, 2006	37.18	37.69	36.91	37.56
3634	NYSE	CNA	Fri, Oct 27, 2006	37.95	37.99	37.17	37.17
3633	NYSE	CNA	Thu, Oct 26, 2006	37.70	38.10	37.64	38.01
3632	NYSE	CNA	Wed, Oct 25, 2006	37.60	37.70	37.44	37.60
3631	NYSE	CNA	Tue, Oct 24, 2006	37.30	37.63	37.25	37.54
3630	NYSE	CNA	Mon, Oct 23, 2006	37.25	37.38	37.17	37.30
3629	NYSE	CNA	Fri, Oct 20, 2006	37.20	37.30	37.13	37.25
3628	NYSE	CNA	Thu, Oct 19, 2006	37.19	37.34	37.13	37.25
3627	NYSE	CNA	Wed, Oct 18, 2006	37.20	37.60	37.17	37.28
3626	NYSE	CNA	Tue, Oct 17, 2006	37.44	37.60	37.22	37.25
3625	NYSE	CNA	Mon, Oct 16, 2006	37.79	37.98	37.45	37.45
3624	NYSE	CNA	Fri, Oct 13, 2006	37.42	37.83	37.42	37.73
3623	NYSE	CNA	Thu, Oct 12, 2006	37.30	37.53	37.30	37.42
3622	NYSE	CNA	Wed, Oct 11, 2006	37.14	37.40	37.08	37.27
3621	NYSE	CNA	Tue, Oct 10, 2006	37.10	37.20	37.00	37.19
3620	NYSE	CNA	Mon, Oct 9, 2006	37.05	37.17	36.95	37.12
3619	NYSE	CNA	Fri, Oct 6, 2006	37.22	37.29	36.87	37.05
3618	NYSE	CNA	Thu, Oct 5, 2006	36.97	37.29	36.97	37.24
3617	NYSE	CNA	Wed, Oct 4, 2006	36.50	37.10	36.50	36.95
3616	NYSE	CNA	Tue, Oct 3, 2006	36.19	36.51	36.19	36.45
3615	NYSE	CNA	Mon, Oct 2, 2006	36.07	36.26	36.00	36.19
3614	NYSE	CNA	Fri, Sep 29, 2006	36.00	36.09	35.93	36.02
3613	NYSE	CNA	Thu, Sep 28, 2006	36.02	36.20	35.96	36.02
3612	NYSE	CNA	Wed, Sep 27, 2006	35.85	36.17	35.85	36.04
3611	NYSE	CNA	Tue, Sep 26, 2006	35.65	35.95	35.62	35.91
3610	NYSE	CNA	Mon, Sep 25, 2006	35.51	35.78	35.23	35.66
3609	NYSE	CNA	Fri, Sep 22, 2006	35.38	35.50	35.31	35.49
3608	NYSE	CNA	Thu, Sep 21, 2006	35.47	35.47	35.33	35.40
3607	NYSE	CNA	Wed, Sep 20, 2006	35.34	35.66	35.28	35.39
3606	NYSE	CNA	Tue, Sep 19, 2006	35.43	35.61	35.15	35.28
3605	NYSE	CNA	Mon, Sep 18, 2006	35.38	35.62	35.31	35.43
3604	NYSE	CNA	Fri, Sep 15, 2006	35.38	35.42	35.19	35.30
3603	NYSE	CNA	Thu, Sep 14, 2006	35.38	35.46	35.20	35.29
3602	NYSE	CNA	Wed, Sep 13, 2006	35.37	35.59	35.35	35.52
3601	NYSE	CNA	Tue, Sep 12, 2006	35.35	35.47	35.23	35.43
3600	NYSE	CNA	Mon, Sep 11, 2006	34.72	35.25	34.72	35.19
3599	NYSE	CNA	Fri, Sep 8, 2006	34.63	34.96	34.40	34.86
3598	NYSE	CNA	Thu, Sep 7, 2006	34.70	34.75	34.41	34.52
3597	NYSE	CNA	Wed, Sep 6, 2006	34.80	34.92	34.57	34.69
3596	NYSE	CNA	Tue, Sep 5, 2006	34.87	35.00	34.78	34.87
3595	NYSE	CNA	Fri, Sep 1, 2006	34.73	34.91	34.68	34.83
3594	NYSE	CNA	Thu, Aug 31, 2006	34.47	34.78	34.36	34.67
3593	NYSE	CNA	Wed, Aug 30, 2006	34.15	34.53	34.15	34.53
3592	NYSE	CNA	Tue, Aug 29, 2006	33.80	34.18	33.69	34.15
3591	NYSE	CNA	Mon, Aug 28, 2006	33.68	33.85	33.58	33.84
3590	NYSE	CNA	Fri, Aug 25, 2006	33.66	33.88	33.56	33.64
3589	NYSE	CNA	Thu, Aug 24, 2006	33.95	34.15	33.68	33.76
3588	NYSE	CNA	Wed, Aug 23, 2006	33.48	34.08	33.48	33.89
3587	NYSE	CNA	Tue, Aug 22, 2006	33.65	33.65	33.30	33.47
3586	NYSE	CNA	Mon, Aug 21, 2006	33.53	33.77	33.42	33.72
3585	NYSE	CNA	Fri, Aug 18, 2006	33.60	33.72	33.37	33.52
3584	NYSE	CNA	Thu, Aug 17, 2006	33.57	33.77	33.41	33.62
3583	NYSE	CNA	Wed, Aug 16, 2006	33.70	33.80	33.46	33.56
3582	NYSE	CNA	Tue, Aug 15, 2006	33.55	33.63	33.43	33.60
3581	NYSE	CNA	Mon, Aug 14, 2006	33.77	33.81	33.34	33.37
3580	NYSE	CNA	Fri, Aug 11, 2006	33.65	33.78	33.39	33.46
3579	NYSE	CNA	Thu, Aug 10, 2006	33.68	33.78	33.50	33.68
3578	NYSE	CNA	Wed, Aug 9, 2006	33.44	33.75	33.38	33.58
3577	NYSE	CNA	Tue, Aug 8, 2006	33.50	33.77	33.19	33.33
3576	NYSE	CNA	Mon, Aug 7, 2006	33.40	33.52	33.28	33.42
3575	NYSE	CNA	Fri, Aug 4, 2006	33.65	33.78	33.38	33.45
3574	NYSE	CNA	Thu, Aug 3, 2006	33.60	33.60	33.25	33.42
3573	NYSE	CNA	Wed, Aug 2, 2006	33.80	33.83	33.41	33.53
3572	NYSE	CNA	Tue, Aug 1, 2006	33.85	34.56	33.55	34.50
3571	NYSE	CNA	Mon, Jul 31, 2006	33.95	34.18	33.59	33.95
3570	NYSE	CNA	Fri, Jul 28, 2006	33.86	34.45	33.82	34.02
3569	NYSE	CNA	Thu, Jul 27, 2006	34.20	34.40	33.68	33.80
3568	NYSE	CNA	Wed, Jul 26, 2006	34.31	34.50	34.16	34.16
3567	NYSE	CNA	Tue, Jul 25, 2006	34.25	34.60	34.15	34.34
3566	NYSE	CNA	Mon, Jul 24, 2006	34.17	34.52	34.07	34.36
3565	NYSE	CNA	Fri, Jul 21, 2006	34.11	34.25	33.76	34.08
3564	NYSE	CNA	Thu, Jul 20, 2006	33.88	34.27	33.88	34.09
3563	NYSE	CNA	Wed, Jul 19, 2006	33.49	34.08	33.43	33.91
3562	NYSE	CNA	Tue, Jul 18, 2006	33.15	33.44	32.91	33.39
3561	NYSE	CNA	Mon, Jul 17, 2006	33.29	33.36	32.91	33.05
3560	NYSE	CNA	Fri, Jul 14, 2006	33.58	33.58	33.17	33.29
3559	NYSE	CNA	Thu, Jul 13, 2006	33.97	34.08	33.40	33.60
3558	NYSE	CNA	Wed, Jul 12, 2006	33.99	34.15	33.80	34.07
3557	NYSE	CNA	Tue, Jul 11, 2006	33.75	34.00	33.43	33.97
3556	NYSE	CNA	Mon, Jul 10, 2006	33.70	33.90	33.61	33.78
3555	NYSE	CNA	Fri, Jul 7, 2006	33.45	33.99	33.45	33.66
3554	NYSE	CNA	Thu, Jul 6, 2006	33.05	33.70	33.05	33.59
3553	NYSE	CNA	Wed, Jul 5, 2006	33.40	33.50	32.92	33.10
3552	NYSE	CNA	Mon, Jul 3, 2006	33.17	33.59	33.10	33.59
3551	NYSE	CNA	Fri, Jun 30, 2006	33.01	33.28	32.92	32.96
3550	NYSE	CNA	Thu, Jun 29, 2006	32.30	32.92	32.27	32.88
3549	NYSE	CNA	Wed, Jun 28, 2006	32.26	32.32	32.09	32.15
3548	NYSE	CNA	Tue, Jun 27, 2006	32.30	32.50	32.13	32.21
3547	NYSE	CNA	Mon, Jun 26, 2006	32.18	32.48	31.99	32.41
3546	NYSE	CNA	Fri, Jun 23, 2006	32.11	32.27	31.87	32.14
3545	NYSE	CNA	Thu, Jun 22, 2006	32.40	32.55	32.09	32.11
3544	NYSE	CNA	Wed, Jun 21, 2006	32.38	32.89	32.14	32.47
3543	NYSE	CNA	Tue, Jun 20, 2006	31.67	32.50	31.67	32.39
3542	NYSE	CNA	Mon, Jun 19, 2006	31.66	31.90	31.28	31.80
3541	NYSE	CNA	Fri, Jun 16, 2006	31.81	31.91	31.44	31.63
3540	NYSE	CNA	Thu, Jun 15, 2006	31.18	32.08	31.15	31.86
3539	NYSE	CNA	Wed, Jun 14, 2006	31.80	31.80	30.99	31.18
3538	NYSE	CNA	Tue, Jun 13, 2006	32.10	32.51	31.79	31.79
3537	NYSE	CNA	Mon, Jun 12, 2006	32.62	32.63	32.17	32.17
3536	NYSE	CNA	Fri, Jun 9, 2006	32.50	32.84	32.37	32.56
3535	NYSE	CNA	Thu, Jun 8, 2006	32.01	32.64	31.96	32.52
3534	NYSE	CNA	Wed, Jun 7, 2006	31.73	32.10	31.60	31.96
3533	NYSE	CNA	Tue, Jun 6, 2006	32.01	32.43	31.49	31.81
3532	NYSE	CNA	Mon, Jun 5, 2006	32.30	32.39	31.96	32.02
3531	NYSE	CNA	Fri, Jun 2, 2006	32.36	32.51	32.21	32.40
3530	NYSE	CNA	Thu, Jun 1, 2006	32.54	32.75	32.15	32.34
3529	NYSE	CNA	Wed, May 31, 2006	31.76	32.60	31.76	32.58
3528	NYSE	CNA	Tue, May 30, 2006	31.83	31.84	31.64	31.76
3527	NYSE	CNA	Fri, May 26, 2006	32.01	32.08	31.75	31.98
3526	NYSE	CNA	Thu, May 25, 2006	32.60	32.73	31.79	32.01
3525	NYSE	CNA	Wed, May 24, 2006	32.20	32.75	32.11	32.52
3524	NYSE	CNA	Tue, May 23, 2006	32.53	32.74	32.24	32.30
3523	NYSE	CNA	Mon, May 22, 2006	32.24	32.65	32.11	32.46
3522	NYSE	CNA	Fri, May 19, 2006	32.13	32.45	31.86	32.36
3521	NYSE	CNA	Thu, May 18, 2006	32.32	32.32	31.82	31.82
3520	NYSE	CNA	Wed, May 17, 2006	32.50	32.60	31.95	32.00
3519	NYSE	CNA	Tue, May 16, 2006	32.27	32.86	32.22	32.67
3518	NYSE	CNA	Mon, May 15, 2006	31.89	32.39	31.78	32.23
3517	NYSE	CNA	Fri, May 12, 2006	32.49	32.55	31.86	31.89
3516	NYSE	CNA	Thu, May 11, 2006	32.88	33.06	32.44	32.68
3515	NYSE	CNA	Wed, May 10, 2006	33.14	33.25	32.88	32.95
3514	NYSE	CNA	Tue, May 9, 2006	33.32	33.48	33.14	33.20
3513	NYSE	CNA	Mon, May 8, 2006	32.29	33.35	32.29	33.07
3512	NYSE	CNA	Fri, May 5, 2006	32.28	32.70	32.13	32.50
3511	NYSE	CNA	Thu, May 4, 2006	32.00	32.15	31.90	31.96
3510	NYSE	CNA	Wed, May 3, 2006	32.25	32.67	31.99	32.25
3509	NYSE	CNA	Tue, May 2, 2006	32.16	32.80	31.90	32.56
3508	NYSE	CNA	Mon, May 1, 2006	32.06	32.60	32.06	32.14
3507	NYSE	CNA	Fri, Apr 28, 2006	31.90	32.60	31.87	32.14
3506	NYSE	CNA	Thu, Apr 27, 2006	31.17	32.17	31.05	31.91
3505	NYSE	CNA	Wed, Apr 26, 2006	30.93	31.38	30.93	31.25
3504	NYSE	CNA	Tue, Apr 25, 2006	31.07	31.28	30.87	30.90
3503	NYSE	CNA	Mon, Apr 24, 2006	31.19	31.25	30.97	31.03
3502	NYSE	CNA	Fri, Apr 21, 2006	31.35	31.43	31.17	31.29
3501	NYSE	CNA	Thu, Apr 20, 2006	31.60	31.69	31.28	31.30
3500	NYSE	CNA	Wed, Apr 19, 2006	31.00	31.70	31.00	31.59
3499	NYSE	CNA	Tue, Apr 18, 2006	31.08	31.17	31.00	31.04
3498	NYSE	CNA	Mon, Apr 17, 2006	31.03	31.15	30.96	31.06
3497	NYSE	CNA	Thu, Apr 13, 2006	31.10	31.14	30.95	31.02
3496	NYSE	CNA	Wed, Apr 12, 2006	31.03	31.26	30.85	31.07
3495	NYSE	CNA	Tue, Apr 11, 2006	31.03	31.15	30.86	30.95
3494	NYSE	CNA	Mon, Apr 10, 2006	31.33	31.33	30.92	30.97
3493	NYSE	CNA	Fri, Apr 7, 2006	31.94	32.20	31.25	31.33
3492	NYSE	CNA	Thu, Apr 6, 2006	32.28	32.28	31.73	31.84
3491	NYSE	CNA	Wed, Apr 5, 2006	32.09	32.43	32.08	32.28
3490	NYSE	CNA	Tue, Apr 4, 2006	32.33	32.41	31.95	32.12
3489	NYSE	CNA	Mon, Apr 3, 2006	32.00	32.56	31.88	32.35
3488	NYSE	CNA	Fri, Mar 31, 2006	32.16	32.26	31.66	31.84
3487	NYSE	CNA	Thu, Mar 30, 2006	32.30	32.35	32.09	32.20
3486	NYSE	CNA	Wed, Mar 29, 2006	31.85	32.35	31.85	32.29
3485	NYSE	CNA	Tue, Mar 28, 2006	31.99	32.03	31.80	31.90
3484	NYSE	CNA	Mon, Mar 27, 2006	31.87	31.98	31.54	31.96
3483	NYSE	CNA	Fri, Mar 24, 2006	31.81	31.96	31.54	31.87
3482	NYSE	CNA	Thu, Mar 23, 2006	32.13	32.20	31.65	31.77
3481	NYSE	CNA	Wed, Mar 22, 2006	32.35	32.35	31.73	32.19
3480	NYSE	CNA	Tue, Mar 21, 2006	32.52	32.89	32.23	32.30
3479	NYSE	CNA	Mon, Mar 20, 2006	32.50	32.76	32.36	32.54
3478	NYSE	CNA	Fri, Mar 17, 2006	32.58	32.69	32.15	32.47
3477	NYSE	CNA	Thu, Mar 16, 2006	32.53	32.60	32.20	32.44
3476	NYSE	CNA	Wed, Mar 15, 2006	32.23	32.59	32.02	32.55
3475	NYSE	CNA	Tue, Mar 14, 2006	31.91	32.30	31.85	32.11
3474	NYSE	CNA	Mon, Mar 13, 2006	31.75	32.06	30.92	31.86
3473	NYSE	CNA	Fri, Mar 10, 2006	29.88	30.48	29.86	30.35
3472	NYSE	CNA	Thu, Mar 9, 2006	30.45	30.45	29.72	29.88
3471	NYSE	CNA	Wed, Mar 8, 2006	30.14	30.45	30.04	30.32
3470	NYSE	CNA	Tue, Mar 7, 2006	30.25	30.43	30.11	30.24
3469	NYSE	CNA	Mon, Mar 6, 2006	30.32	30.43	30.17	30.26
3468	NYSE	CNA	Fri, Mar 3, 2006	30.46	30.56	30.10	30.32
3467	NYSE	CNA	Thu, Mar 2, 2006	31.12	31.26	30.38	30.54
3466	NYSE	CNA	Wed, Mar 1, 2006	30.99	31.39	30.92	31.27
3465	NYSE	CNA	Tue, Feb 28, 2006	30.99	31.05	30.71	30.92
3464	NYSE	CNA	Mon, Feb 27, 2006	30.81	31.20	30.81	31.05
3463	NYSE	CNA	Fri, Feb 24, 2006	31.34	31.34	30.62	30.85
3462	NYSE	CNA	Thu, Feb 23, 2006	31.01	31.37	30.70	31.26
3461	NYSE	CNA	Wed, Feb 22, 2006	30.80	31.32	30.79	31.20
3460	NYSE	CNA	Tue, Feb 21, 2006	31.02	31.03	30.58	30.80
3459	NYSE	CNA	Fri, Feb 17, 2006	31.12	31.29	30.94	31.06
3458	NYSE	CNA	Thu, Feb 16, 2006	31.23	31.48	31.03	31.18
3457	NYSE	CNA	Wed, Feb 15, 2006	31.44	31.73	31.29	31.40
3456	NYSE	CNA	Tue, Feb 14, 2006	31.12	31.58	30.98	31.36
3455	NYSE	CNA	Mon, Feb 13, 2006	30.83	31.22	30.55	31.08
3454	NYSE	CNA	Fri, Feb 10, 2006	30.75	31.14	30.75	30.84
3453	NYSE	CNA	Thu, Feb 9, 2006	31.07	31.07	30.79	30.83
3452	NYSE	CNA	Wed, Feb 8, 2006	31.00	31.15	30.81	31.10
3451	NYSE	CNA	Tue, Feb 7, 2006	31.25	31.26	30.67	30.92
3450	NYSE	CNA	Mon, Feb 6, 2006	31.52	31.54	31.00	31.19
3449	NYSE	CNA	Fri, Feb 3, 2006	31.58	31.61	31.24	31.45
3448	NYSE	CNA	Thu, Feb 2, 2006	31.53	31.71	31.32	31.68
3447	NYSE	CNA	Wed, Feb 1, 2006	31.65	31.88	31.26	31.63
3446	NYSE	CNA	Tue, Jan 31, 2006	31.97	31.97	31.53	31.62
3445	NYSE	CNA	Mon, Jan 30, 2006	32.32	32.38	31.95	32.02
3444	NYSE	CNA	Fri, Jan 27, 2006	32.54	32.55	32.19	32.24
3443	NYSE	CNA	Thu, Jan 26, 2006	32.32	32.68	32.32	32.56
3442	NYSE	CNA	Wed, Jan 25, 2006	32.03	32.20	31.97	32.20
3441	NYSE	CNA	Tue, Jan 24, 2006	32.24	32.44	31.88	32.03
3440	NYSE	CNA	Mon, Jan 23, 2006	32.05	32.31	31.97	32.16
3439	NYSE	CNA	Fri, Jan 20, 2006	32.55	32.63	31.81	31.94
3438	NYSE	CNA	Thu, Jan 19, 2006	32.98	33.00	32.43	32.49
3437	NYSE	CNA	Wed, Jan 18, 2006	32.70	33.01	32.66	32.89
3436	NYSE	CNA	Tue, Jan 17, 2006	33.15	33.18	32.67	32.89
3435	NYSE	CNA	Fri, Jan 13, 2006	33.00	33.31	32.96	33.31
3434	NYSE	CNA	Thu, Jan 12, 2006	33.01	33.20	32.84	33.07
3433	NYSE	CNA	Wed, Jan 11, 2006	33.00	33.13	32.83	33.00
3432	NYSE	CNA	Tue, Jan 10, 2006	33.37	33.37	32.73	33.00
3431	NYSE	CNA	Mon, Jan 9, 2006	33.55	33.55	33.23	33.37
3430	NYSE	CNA	Fri, Jan 6, 2006	33.20	33.65	33.20	33.60
3429	NYSE	CNA	Thu, Jan 5, 2006	33.43	33.47	33.12	33.16
3428	NYSE	CNA	Wed, Jan 4, 2006	32.82	33.76	32.82	33.43
3427	NYSE	CNA	Tue, Jan 3, 2006	32.80	32.90	32.27	32.75
3426	NYSE	CNA	Fri, Dec 30, 2005	33.15	33.15	32.72	32.73
3425	NYSE	CNA	Thu, Dec 29, 2005	33.25	33.51	33.05	33.10
3424	NYSE	CNA	Wed, Dec 28, 2005	33.30	33.43	33.07	33.17
3423	NYSE	CNA	Tue, Dec 27, 2005	33.33	33.59	33.09	33.20
3422	NYSE	CNA	Fri, Dec 23, 2005	33.47	33.67	33.18	33.30
3421	NYSE	CNA	Thu, Dec 22, 2005	33.09	33.62	33.05	33.42
3420	NYSE	CNA	Wed, Dec 21, 2005	33.16	33.45	33.02	33.11
3419	NYSE	CNA	Tue, Dec 20, 2005	33.29	33.52	32.99	33.13
3418	NYSE	CNA	Mon, Dec 19, 2005	33.57	33.69	33.10	33.20
3417	NYSE	CNA	Fri, Dec 16, 2005	33.70	33.85	33.48	33.48
3416	NYSE	CNA	Thu, Dec 15, 2005	33.52	33.63	33.23	33.57
3415	NYSE	CNA	Wed, Dec 14, 2005	33.46	33.82	33.46	33.56
3414	NYSE	CNA	Tue, Dec 13, 2005	33.38	33.65	33.17	33.47
3413	NYSE	CNA	Mon, Dec 12, 2005	33.65	33.70	33.33	33.38
3412	NYSE	CNA	Fri, Dec 9, 2005	33.58	33.79	33.46	33.65
3411	NYSE	CNA	Thu, Dec 8, 2005	33.74	33.83	33.33	33.58
3410	NYSE	CNA	Wed, Dec 7, 2005	34.13	34.13	33.47	33.71
3409	NYSE	CNA	Tue, Dec 6, 2005	34.05	34.37	33.96	34.06
3408	NYSE	CNA	Mon, Dec 5, 2005	34.30	34.31	33.70	34.00
3407	NYSE	CNA	Fri, Dec 2, 2005	34.30	34.36	34.11	34.31
3406	NYSE	CNA	Thu, Dec 1, 2005	34.28	34.52	34.05	34.27
3405	NYSE	CNA	Wed, Nov 30, 2005	34.32	34.45	34.04	34.05
3404	NYSE	CNA	Tue, Nov 29, 2005	33.90	34.37	33.90	34.25
3403	NYSE	CNA	Mon, Nov 28, 2005	34.28	34.40	33.90	33.90
3402	NYSE	CNA	Fri, Nov 25, 2005	34.30	34.38	33.92	34.21
3401	NYSE	CNA	Wed, Nov 23, 2005	34.23	34.56	34.13	34.23
3400	NYSE	CNA	Tue, Nov 22, 2005	34.36	34.50	34.06	34.33
3399	NYSE	CNA	Mon, Nov 21, 2005	34.61	34.86	34.36	34.42
3398	NYSE	CNA	Fri, Nov 18, 2005	34.92	34.92	34.29	34.72
3397	NYSE	CNA	Thu, Nov 17, 2005	33.75	34.50	33.75	34.42
3396	NYSE	CNA	Wed, Nov 16, 2005	33.90	34.13	30.90	34.12
3395	NYSE	CNA	Tue, Nov 15, 2005	34.81	35.07	34.60	34.73
3394	NYSE	CNA	Mon, Nov 14, 2005	34.44	35.33	34.37	34.91
3393	NYSE	CNA	Fri, Nov 11, 2005	34.63	34.63	34.11	34.42
3392	NYSE	CNA	Thu, Nov 10, 2005	33.37	34.69	33.32	34.53
3391	NYSE	CNA	Wed, Nov 9, 2005	32.48	33.80	32.40	33.37
3390	NYSE	CNA	Tue, Nov 8, 2005	31.98	32.46	31.85	32.37
3389	NYSE	CNA	Mon, Nov 7, 2005	31.65	31.83	31.27	31.80
3388	NYSE	CNA	Fri, Nov 4, 2005	31.35	31.80	31.26	31.71
3387	NYSE	CNA	Thu, Nov 3, 2005	31.60	31.88	31.23	31.30
3386	NYSE	CNA	Wed, Nov 2, 2005	31.30	31.63	31.11	31.62
3385	NYSE	CNA	Tue, Nov 1, 2005	30.80	31.39	30.67	31.30
3384	NYSE	CNA	Mon, Oct 31, 2005	30.30	30.85	30.23	30.79
3383	NYSE	CNA	Fri, Oct 28, 2005	30.30	30.40	30.02	30.37
3382	NYSE	CNA	Thu, Oct 27, 2005	30.10	30.20	29.61	29.65
3381	NYSE	CNA	Wed, Oct 26, 2005	30.25	30.30	29.79	30.00
3380	NYSE	CNA	Tue, Oct 25, 2005	30.10	30.30	29.96	30.16
3379	NYSE	CNA	Mon, Oct 24, 2005	30.00	30.45	30.00	30.24
3378	NYSE	CNA	Fri, Oct 21, 2005	29.95	30.37	29.95	30.05
3377	NYSE	CNA	Thu, Oct 20, 2005	29.94	30.24	29.64	29.85
3376	NYSE	CNA	Wed, Oct 19, 2005	29.93	30.35	29.67	30.19
3375	NYSE	CNA	Tue, Oct 18, 2005	29.50	30.24	29.45	29.91
3374	NYSE	CNA	Mon, Oct 17, 2005	29.00	29.48	28.80	29.41
3373	NYSE	CNA	Fri, Oct 14, 2005	28.82	29.09	28.68	28.70
3372	NYSE	CNA	Thu, Oct 13, 2005	28.55	29.05	28.46	28.66
3371	NYSE	CNA	Wed, Oct 12, 2005	28.88	29.16	28.47	28.52
3370	NYSE	CNA	Tue, Oct 11, 2005	29.15	29.45	28.74	28.88
3369	NYSE	CNA	Mon, Oct 10, 2005	29.60	29.70	29.08	29.35
3368	NYSE	CNA	Fri, Oct 7, 2005	29.60	29.60	29.26	29.51
3367	NYSE	CNA	Thu, Oct 6, 2005	29.67	29.73	29.25	29.35
3366	NYSE	CNA	Wed, Oct 5, 2005	29.88	29.88	29.61	29.68
3365	NYSE	CNA	Tue, Oct 4, 2005	29.36	29.96	29.36	29.88
3364	NYSE	CNA	Mon, Oct 3, 2005	29.85	29.85	29.24	29.36
3363	NYSE	CNA	Fri, Sep 30, 2005	29.65	29.92	29.50	29.87
3362	NYSE	CNA	Thu, Sep 29, 2005	29.35	29.70	29.16	29.69
3361	NYSE	CNA	Wed, Sep 28, 2005	29.52	29.54	29.24	29.37
3360	NYSE	CNA	Tue, Sep 27, 2005	29.35	29.47	29.05	29.37
3359	NYSE	CNA	Mon, Sep 26, 2005	29.71	29.83	29.17	29.20
3358	NYSE	CNA	Fri, Sep 23, 2005	28.70	29.76	28.60	29.41
3357	NYSE	CNA	Thu, Sep 22, 2005	29.25	29.25	28.22	28.93
3356	NYSE	CNA	Wed, Sep 21, 2005	29.70	29.70	28.97	29.14
3355	NYSE	CNA	Tue, Sep 20, 2005	29.90	30.21	29.68	29.80
3354	NYSE	CNA	Mon, Sep 19, 2005	30.41	30.41	29.85	29.90
3353	NYSE	CNA	Fri, Sep 16, 2005	30.16	30.39	29.93	30.36
3352	NYSE	CNA	Thu, Sep 15, 2005	29.68	30.34	29.63	30.25
3351	NYSE	CNA	Wed, Sep 14, 2005	30.56	30.69	29.77	29.80
3350	NYSE	CNA	Tue, Sep 13, 2005	30.23	30.66	30.17	30.46
3349	NYSE	CNA	Mon, Sep 12, 2005	29.63	30.65	29.45	30.28
3348	NYSE	CNA	Fri, Sep 9, 2005	28.65	29.70	28.64	29.52
3347	NYSE	CNA	Thu, Sep 8, 2005	28.65	28.87	28.40	28.61
3346	NYSE	CNA	Wed, Sep 7, 2005	28.87	28.92	28.40	28.70
3345	NYSE	CNA	Tue, Sep 6, 2005	28.25	29.09	28.25	28.88
3344	NYSE	CNA	Fri, Sep 2, 2005	28.90	28.90	28.54	28.79
3343	NYSE	CNA	Thu, Sep 1, 2005	28.92	28.95	28.52	28.85
3342	NYSE	CNA	Wed, Aug 31, 2005	28.76	28.98	28.39	28.97
3341	NYSE	CNA	Tue, Aug 30, 2005	28.83	28.96	28.61	28.75
3340	NYSE	CNA	Mon, Aug 29, 2005	28.58	28.93	28.35	28.85
3339	NYSE	CNA	Fri, Aug 26, 2005	29.20	29.20	28.85	28.99
3338	NYSE	CNA	Thu, Aug 25, 2005	29.13	29.27	29.00	29.14
3337	NYSE	CNA	Wed, Aug 24, 2005	29.50	29.52	29.15	29.18
3336	NYSE	CNA	Tue, Aug 23, 2005	29.60	29.92	29.26	29.60
3335	NYSE	CNA	Mon, Aug 22, 2005	29.35	30.00	29.35	29.48
3334	NYSE	CNA	Fri, Aug 19, 2005	29.40	29.56	29.30	29.30
3333	NYSE	CNA	Thu, Aug 18, 2005	29.48	29.58	29.29	29.44
3332	NYSE	CNA	Wed, Aug 17, 2005	29.50	29.70	29.40	29.40
3331	NYSE	CNA	Tue, Aug 16, 2005	29.65	29.95	29.51	29.60
3330	NYSE	CNA	Mon, Aug 15, 2005	29.95	30.09	29.50	29.60
3329	NYSE	CNA	Fri, Aug 12, 2005	29.68	29.96	29.62	29.82
3328	NYSE	CNA	Thu, Aug 11, 2005	29.60	29.92	29.56	29.75
3327	NYSE	CNA	Wed, Aug 10, 2005	29.55	30.05	29.49	29.50
3326	NYSE	CNA	Tue, Aug 9, 2005	29.80	29.85	29.41	29.43
3325	NYSE	CNA	Mon, Aug 8, 2005	29.23	29.78	29.17	29.67
3324	NYSE	CNA	Fri, Aug 5, 2005	29.55	29.60	28.88	28.98
3323	NYSE	CNA	Thu, Aug 4, 2005	29.66	29.85	29.41	29.58
3322	NYSE	CNA	Wed, Aug 3, 2005	30.00	30.10	29.65	29.65
3321	NYSE	CNA	Tue, Aug 2, 2005	29.63	30.14	29.63	30.06
3320	NYSE	CNA	Mon, Aug 1, 2005	30.20	30.20	29.47	29.48
3319	NYSE	CNA	Fri, Jul 29, 2005	29.80	30.45	29.76	30.01
3318	NYSE	CNA	Thu, Jul 28, 2005	29.60	30.24	29.55	29.75
3317	NYSE	CNA	Wed, Jul 27, 2005	29.46	29.78	29.42	29.50
3316	NYSE	CNA	Tue, Jul 26, 2005	29.05	29.47	29.01	29.36
3315	NYSE	CNA	Mon, Jul 25, 2005	29.50	29.59	29.15	29.15
3314	NYSE	CNA	Fri, Jul 22, 2005	29.30	29.48	28.99	29.43
3313	NYSE	CNA	Thu, Jul 21, 2005	28.89	29.30	28.89	29.11
3312	NYSE	CNA	Wed, Jul 20, 2005	28.90	29.12	28.73	29.00
3311	NYSE	CNA	Tue, Jul 19, 2005	29.10	29.35	28.95	29.03
3310	NYSE	CNA	Mon, Jul 18, 2005	28.85	29.31	28.85	29.11
3309	NYSE	CNA	Fri, Jul 15, 2005	28.97	29.13	28.80	28.93
3308	NYSE	CNA	Thu, Jul 14, 2005	28.90	29.09	28.79	28.97
3307	NYSE	CNA	Wed, Jul 13, 2005	29.10	29.20	28.81	28.92
3306	NYSE	CNA	Tue, Jul 12, 2005	29.13	29.19	28.86	29.03
3305	NYSE	CNA	Mon, Jul 11, 2005	28.65	29.52	28.65	29.13
3304	NYSE	CNA	Fri, Jul 8, 2005	28.90	28.94	28.54	28.59
3303	NYSE	CNA	Thu, Jul 7, 2005	28.44	28.92	28.39	28.85
3302	NYSE	CNA	Wed, Jul 6, 2005	28.80	29.14	28.77	28.91
3301	NYSE	CNA	Tue, Jul 5, 2005	28.58	29.06	28.41	28.90
3300	NYSE	CNA	Fri, Jul 1, 2005	28.42	28.52	28.24	28.40
3299	NYSE	CNA	Thu, Jun 30, 2005	28.65	28.76	28.29	28.42
3298	NYSE	CNA	Wed, Jun 29, 2005	28.25	28.77	28.25	28.57
3297	NYSE	CNA	Tue, Jun 28, 2005	28.35	28.52	28.22	28.22
3296	NYSE	CNA	Mon, Jun 27, 2005	28.20	28.44	28.10	28.26
3295	NYSE	CNA	Fri, Jun 24, 2005	28.07	28.30	27.95	28.30
3294	NYSE	CNA	Thu, Jun 23, 2005	28.68	28.68	28.08	28.12
3293	NYSE	CNA	Wed, Jun 22, 2005	28.58	28.74	28.40	28.68
3292	NYSE	CNA	Tue, Jun 21, 2005	28.28	28.74	28.19	28.61
3291	NYSE	CNA	Mon, Jun 20, 2005	28.00	28.43	27.54	28.28
3290	NYSE	CNA	Fri, Jun 17, 2005	28.64	28.94	28.00	28.20
3289	NYSE	CNA	Thu, Jun 16, 2005	28.82	29.00	28.64	28.65
3288	NYSE	CNA	Wed, Jun 15, 2005	28.80	28.98	28.55	28.90
3287	NYSE	CNA	Tue, Jun 14, 2005	28.37	28.74	28.37	28.69
3286	NYSE	CNA	Mon, Jun 13, 2005	28.45	28.58	28.24	28.41
3285	NYSE	CNA	Fri, Jun 10, 2005	28.35	28.64	28.34	28.56
3284	NYSE	CNA	Thu, Jun 9, 2005	28.35	28.54	28.20	28.44
3283	NYSE	CNA	Wed, Jun 8, 2005	28.46	28.50	28.27	28.37
3282	NYSE	CNA	Tue, Jun 7, 2005	27.96	28.36	27.92	28.36
3281	NYSE	CNA	Mon, Jun 6, 2005	27.58	28.06	27.37	28.01
3280	NYSE	CNA	Fri, Jun 3, 2005	27.65	27.65	27.41	27.59
3279	NYSE	CNA	Thu, Jun 2, 2005	27.73	27.87	27.55	27.75
3278	NYSE	CNA	Wed, Jun 1, 2005	27.59	27.97	27.55	27.84
3277	NYSE	CNA	Tue, May 31, 2005	27.58	28.17	27.50	27.58
3276	NYSE	CNA	Fri, May 27, 2005	27.29	27.68	27.29	27.53
3275	NYSE	CNA	Thu, May 26, 2005	27.19	27.43	27.15	27.34
3274	NYSE	CNA	Wed, May 25, 2005	27.26	27.26	26.98	27.20
3273	NYSE	CNA	Tue, May 24, 2005	27.20	27.47	27.08	27.36
3272	NYSE	CNA	Mon, May 23, 2005	27.25	27.37	27.17	27.33
3271	NYSE	CNA	Fri, May 20, 2005	27.47	27.55	27.20	27.22
3270	NYSE	CNA	Thu, May 19, 2005	27.50	27.74	27.26	27.39
3269	NYSE	CNA	Wed, May 18, 2005	27.41	27.66	27.25	27.45
3268	NYSE	CNA	Tue, May 17, 2005	26.71	27.44	26.68	27.36
3267	NYSE	CNA	Mon, May 16, 2005	26.73	27.25	26.73	26.86
3266	NYSE	CNA	Fri, May 13, 2005	27.29	27.29	26.47	26.83
3265	NYSE	CNA	Thu, May 12, 2005	27.40	27.67	27.16	27.35
3264	NYSE	CNA	Wed, May 11, 2005	27.45	27.59	27.08	27.35
3263	NYSE	CNA	Tue, May 10, 2005	28.10	28.10	27.32	27.32
3262	NYSE	CNA	Mon, May 9, 2005	28.28	28.28	27.91	28.17
3261	NYSE	CNA	Fri, May 6, 2005	28.33	28.46	28.11	28.28
3260	NYSE	CNA	Thu, May 5, 2005	28.48	28.77	28.23	28.31
3259	NYSE	CNA	Wed, May 4, 2005	27.65	28.68	27.65	28.48
3258	NYSE	CNA	Tue, May 3, 2005	27.40	27.76	27.08	27.76
3257	NYSE	CNA	Mon, May 2, 2005	27.63	28.20	27.34	27.45
3256	NYSE	CNA	Fri, Apr 29, 2005	26.70	27.60	26.70	27.45
3255	NYSE	CNA	Thu, Apr 28, 2005	26.85	27.14	26.66	26.67
3254	NYSE	CNA	Wed, Apr 27, 2005	26.43	26.95	26.32	26.85
3253	NYSE	CNA	Tue, Apr 26, 2005	26.49	26.86	26.43	26.48
3252	NYSE	CNA	Mon, Apr 25, 2005	26.27	26.80	26.14	26.55
3251	NYSE	CNA	Fri, Apr 22, 2005	26.90	27.01	26.20	26.21
3250	NYSE	CNA	Thu, Apr 21, 2005	27.11	27.37	26.78	26.80
3249	NYSE	CNA	Wed, Apr 20, 2005	27.61	27.80	26.97	27.00
3248	NYSE	CNA	Tue, Apr 19, 2005	27.23	27.71	27.12	27.61
3247	NYSE	CNA	Mon, Apr 18, 2005	27.56	27.60	27.10	27.16
3246	NYSE	CNA	Fri, Apr 15, 2005	27.59	27.71	27.42	27.55
3245	NYSE	CNA	Thu, Apr 14, 2005	27.96	28.02	27.48	27.57
3244	NYSE	CNA	Wed, Apr 13, 2005	28.37	28.42	27.95	27.98
3243	NYSE	CNA	Tue, Apr 12, 2005	28.03	28.57	27.98	28.54
3242	NYSE	CNA	Mon, Apr 11, 2005	28.21	28.21	27.71	27.95
3241	NYSE	CNA	Fri, Apr 8, 2005	28.36	28.37	28.10	28.13
3240	NYSE	CNA	Thu, Apr 7, 2005	28.01	28.37	27.99	28.24
3239	NYSE	CNA	Wed, Apr 6, 2005	28.04	28.24	27.93	28.00
3238	NYSE	CNA	Tue, Apr 5, 2005	27.67	27.99	27.55	27.96
3237	NYSE	CNA	Mon, Apr 4, 2005	27.80	28.02	27.48	27.67
3236	NYSE	CNA	Fri, Apr 1, 2005	28.05	28.15	27.66	27.86
3235	NYSE	CNA	Thu, Mar 31, 2005	28.17	28.17	27.79	28.06
3234	NYSE	CNA	Wed, Mar 30, 2005	27.67	28.07	27.67	28.07
3233	NYSE	CNA	Tue, Mar 29, 2005	27.63	27.99	27.56	27.75
3232	NYSE	CNA	Mon, Mar 28, 2005	27.67	28.00	27.47	27.63
3231	NYSE	CNA	Thu, Mar 24, 2005	27.95	28.00	27.57	27.59
3230	NYSE	CNA	Wed, Mar 23, 2005	28.00	28.30	27.79	27.97
3229	NYSE	CNA	Tue, Mar 22, 2005	28.12	28.25	27.84	28.00
3228	NYSE	CNA	Mon, Mar 21, 2005	27.86	28.27	27.86	28.13
3227	NYSE	CNA	Fri, Mar 18, 2005	28.91	28.91	27.50	27.85
3226	NYSE	CNA	Thu, Mar 17, 2005	29.24	29.24	28.69	28.91
3225	NYSE	CNA	Wed, Mar 16, 2005	29.37	29.47	29.07	29.24
3224	NYSE	CNA	Tue, Mar 15, 2005	29.70	29.73	29.29	29.35
3223	NYSE	CNA	Mon, Mar 14, 2005	29.53	29.68	29.37	29.64
3222	NYSE	CNA	Fri, Mar 11, 2005	29.67	29.67	29.24	29.33
3221	NYSE	CNA	Thu, Mar 10, 2005	29.50	29.74	29.46	29.55
3220	NYSE	CNA	Wed, Mar 9, 2005	29.42	29.60	29.30	29.59
3219	NYSE	CNA	Tue, Mar 8, 2005	29.82	29.82	29.33	29.41
3218	NYSE	CNA	Mon, Mar 7, 2005	29.42	29.89	29.42	29.79
3217	NYSE	CNA	Fri, Mar 4, 2005	29.15	29.57	29.15	29.50
3216	NYSE	CNA	Thu, Mar 3, 2005	29.12	29.28	28.97	29.05
3215	NYSE	CNA	Wed, Mar 2, 2005	29.04	29.18	28.90	29.04
3214	NYSE	CNA	Tue, Mar 1, 2005	28.72	29.29	28.72	29.03
3213	NYSE	CNA	Mon, Feb 28, 2005	29.05	29.13	28.37	28.77
3212	NYSE	CNA	Fri, Feb 25, 2005	28.80	29.24	28.68	29.15
3211	NYSE	CNA	Thu, Feb 24, 2005	28.40	28.93	28.40	28.73
3210	NYSE	CNA	Wed, Feb 23, 2005	28.45	28.65	28.33	28.33
3209	NYSE	CNA	Tue, Feb 22, 2005	28.90	29.05	28.43	28.50
3208	NYSE	CNA	Fri, Feb 18, 2005	29.04	29.13	28.90	28.90
3207	NYSE	CNA	Thu, Feb 17, 2005	29.75	29.84	28.96	29.07
3206	NYSE	CNA	Wed, Feb 16, 2005	29.12	29.14	28.46	28.52
3205	NYSE	CNA	Tue, Feb 15, 2005	28.55	29.23	28.55	29.12
3204	NYSE	CNA	Mon, Feb 14, 2005	28.33	28.75	28.33	28.61
3203	NYSE	CNA	Fri, Feb 11, 2005	27.45	28.57	27.40	28.33
3202	NYSE	CNA	Thu, Feb 10, 2005	27.35	27.66	27.25	27.39
3201	NYSE	CNA	Wed, Feb 9, 2005	27.28	27.52	27.02	27.11
3200	NYSE	CNA	Tue, Feb 8, 2005	27.18	27.26	27.07	27.23
3199	NYSE	CNA	Mon, Feb 7, 2005	27.10	27.34	27.06	27.18
3198	NYSE	CNA	Fri, Feb 4, 2005	27.05	27.22	27.00	27.20
3197	NYSE	CNA	Thu, Feb 3, 2005	26.80	27.02	26.75	27.00
3196	NYSE	CNA	Wed, Feb 2, 2005	26.82	26.91	26.76	26.86
3195	NYSE	CNA	Tue, Feb 1, 2005	26.38	26.88	26.26	26.87
3194	NYSE	CNA	Mon, Jan 31, 2005	26.08	26.48	26.08	26.44
3193	NYSE	CNA	Fri, Jan 28, 2005	25.95	26.08	25.90	26.00
3192	NYSE	CNA	Thu, Jan 27, 2005	25.99	26.04	25.89	26.00
3191	NYSE	CNA	Wed, Jan 26, 2005	25.93	26.01	25.83	25.94
3190	NYSE	CNA	Tue, Jan 25, 2005	25.91	26.01	25.83	25.84
3189	NYSE	CNA	Mon, Jan 24, 2005	25.90	25.98	25.80	25.90
3188	NYSE	CNA	Fri, Jan 21, 2005	25.95	25.99	25.89	25.91
3187	NYSE	CNA	Thu, Jan 20, 2005	26.20	26.20	25.91	25.95
3186	NYSE	CNA	Wed, Jan 19, 2005	26.46	26.46	26.18	26.18
3185	NYSE	CNA	Tue, Jan 18, 2005	26.10	26.56	26.01	26.45
3184	NYSE	CNA	Fri, Jan 14, 2005	25.96	26.16	25.91	26.11
3183	NYSE	CNA	Thu, Jan 13, 2005	25.97	26.20	25.95	25.95
3182	NYSE	CNA	Wed, Jan 12, 2005	25.92	26.03	25.90	25.95
3181	NYSE	CNA	Tue, Jan 11, 2005	25.95	26.02	25.64	25.94
3180	NYSE	CNA	Mon, Jan 10, 2005	26.00	26.10	25.85	25.93
3179	NYSE	CNA	Fri, Jan 7, 2005	25.95	26.01	25.83	25.90
3178	NYSE	CNA	Thu, Jan 6, 2005	25.95	26.04	25.80	25.93
3177	NYSE	CNA	Wed, Jan 5, 2005	26.06	26.16	25.83	25.91
3176	NYSE	CNA	Tue, Jan 4, 2005	26.39	26.45	26.12	26.19
3175	NYSE	CNA	Mon, Jan 3, 2005	26.60	26.73	26.29	26.31
3174	NYSE	CNA	Fri, Dec 31, 2004	26.77	26.95	26.71	26.75
3173	NYSE	CNA	Thu, Dec 30, 2004	27.09	27.20	26.86	26.87
3172	NYSE	CNA	Wed, Dec 29, 2004	26.82	27.22	26.82	27.06
3171	NYSE	CNA	Tue, Dec 28, 2004	26.40	26.97	26.40	26.81
3170	NYSE	CNA	Mon, Dec 27, 2004	26.92	27.00	26.84	26.90
3169	NYSE	CNA	Thu, Dec 23, 2004	26.68	26.96	26.65	26.95
3168	NYSE	CNA	Wed, Dec 22, 2004	26.60	26.80	26.55	26.75
3167	NYSE	CNA	Tue, Dec 21, 2004	26.47	26.72	26.47	26.65
3166	NYSE	CNA	Mon, Dec 20, 2004	26.80	26.85	26.47	26.52
3165	NYSE	CNA	Fri, Dec 17, 2004	26.78	26.99	26.66	26.87
3164	NYSE	CNA	Thu, Dec 16, 2004	26.46	26.94	26.25	26.88
3163	NYSE	CNA	Wed, Dec 15, 2004	26.15	26.59	26.04	26.45
3162	NYSE	CNA	Tue, Dec 14, 2004	26.09	26.30	25.98	26.14
3161	NYSE	CNA	Mon, Dec 13, 2004	26.32	26.32	25.98	26.08
3160	NYSE	CNA	Fri, Dec 10, 2004	25.94	26.19	25.87	26.07
3159	NYSE	CNA	Thu, Dec 9, 2004	25.94	26.15	25.78	26.02
3158	NYSE	CNA	Wed, Dec 8, 2004	26.34	26.50	26.06	26.19
3157	NYSE	CNA	Tue, Dec 7, 2004	26.52	26.75	26.13	26.39
3156	NYSE	CNA	Mon, Dec 6, 2004	26.25	26.51	26.03	26.42
3155	NYSE	CNA	Fri, Dec 3, 2004	26.40	26.55	26.30	26.35
3154	NYSE	CNA	Thu, Dec 2, 2004	26.49	26.84	26.32	26.45
3153	NYSE	CNA	Wed, Dec 1, 2004	26.16	26.65	26.08	26.52
3152	NYSE	CNA	Tue, Nov 30, 2004	26.07	26.19	25.82	26.11
3151	NYSE	CNA	Mon, Nov 29, 2004	26.35	26.35	25.98	26.00
3150	NYSE	CNA	Fri, Nov 26, 2004	26.13	26.33	25.84	26.31
3149	NYSE	CNA	Wed, Nov 24, 2004	26.05	26.35	25.83	25.97
3148	NYSE	CNA	Tue, Nov 23, 2004	26.00	26.18	25.74	26.00
3147	NYSE	CNA	Mon, Nov 22, 2004	25.48	25.99	25.39	25.81
3146	NYSE	CNA	Fri, Nov 19, 2004	25.71	25.75	25.33	25.49
3145	NYSE	CNA	Thu, Nov 18, 2004	25.66	25.88	25.54	25.66
3144	NYSE	CNA	Wed, Nov 17, 2004	26.00	26.07	25.70	25.80
3143	NYSE	CNA	Tue, Nov 16, 2004	25.95	25.97	25.65	25.87
3142	NYSE	CNA	Mon, Nov 15, 2004	26.33	26.40	26.12	26.19
3141	NYSE	CNA	Fri, Nov 12, 2004	26.48	26.53	26.06	26.18
3140	NYSE	CNA	Thu, Nov 11, 2004	26.35	26.88	26.34	26.58
3139	NYSE	CNA	Wed, Nov 10, 2004	25.93	26.37	25.93	26.15
3138	NYSE	CNA	Tue, Nov 9, 2004	25.94	26.13	25.66	25.97
3137	NYSE	CNA	Mon, Nov 8, 2004	25.81	26.05	25.81	25.94
3136	NYSE	CNA	Fri, Nov 5, 2004	26.00	26.23	25.52	25.80
3135	NYSE	CNA	Thu, Nov 4, 2004	25.50	26.00	25.46	26.00
3134	NYSE	CNA	Wed, Nov 3, 2004	25.50	25.55	25.26	25.53
3133	NYSE	CNA	Tue, Nov 2, 2004	24.34	25.25	24.28	25.00
3132	NYSE	CNA	Mon, Nov 1, 2004	23.91	24.27	23.85	24.25
3131	NYSE	CNA	Fri, Oct 29, 2004	23.56	23.95	23.52	23.90
3130	NYSE	CNA	Thu, Oct 28, 2004	23.37	23.86	23.10	23.55
3129	NYSE	CNA	Wed, Oct 27, 2004	23.38	23.73	22.69	23.32
3128	NYSE	CNA	Tue, Oct 26, 2004	22.68	23.38	22.34	23.32
3127	NYSE	CNA	Mon, Oct 25, 2004	22.10	22.36	21.94	22.18
3126	NYSE	CNA	Fri, Oct 22, 2004	22.55	22.75	22.07	22.18
3125	NYSE	CNA	Thu, Oct 21, 2004	22.59	22.63	22.10	22.43
3124	NYSE	CNA	Wed, Oct 20, 2004	22.15	22.55	21.77	22.44
3123	NYSE	CNA	Tue, Oct 19, 2004	22.81	22.83	21.63	22.17
3122	NYSE	CNA	Mon, Oct 18, 2004	22.80	23.07	22.53	22.81
3121	NYSE	CNA	Fri, Oct 15, 2004	22.70	22.77	22.25	22.75
3120	NYSE	CNA	Thu, Oct 14, 2004	23.46	23.75	22.75	23.00
3119	NYSE	CNA	Wed, Oct 13, 2004	23.55	23.66	23.37	23.56
3118	NYSE	CNA	Tue, Oct 12, 2004	23.72	23.88	23.42	23.55
3117	NYSE	CNA	Mon, Oct 11, 2004	23.70	23.90	23.69	23.75
3116	NYSE	CNA	Fri, Oct 8, 2004	23.70	23.95	23.68	23.79
3115	NYSE	CNA	Thu, Oct 7, 2004	24.07	24.07	23.65	23.74
3114	NYSE	CNA	Wed, Oct 6, 2004	23.95	24.21	23.95	24.07
3113	NYSE	CNA	Tue, Oct 5, 2004	24.15	24.15	23.82	24.02
3112	NYSE	CNA	Mon, Oct 4, 2004	24.15	24.25	23.94	24.05
3111	NYSE	CNA	Fri, Oct 1, 2004	24.10	24.23	23.76	24.02
3110	NYSE	CNA	Thu, Sep 30, 2004	24.00	24.24	23.90	24.01
3109	NYSE	CNA	Wed, Sep 29, 2004	24.31	24.31	23.80	23.98
3108	NYSE	CNA	Tue, Sep 28, 2004	24.49	24.64	24.37	24.51
3107	NYSE	CNA	Mon, Sep 27, 2004	24.52	24.60	24.17	24.37
3106	NYSE	CNA	Fri, Sep 24, 2004	24.45	24.67	24.34	24.60
3105	NYSE	CNA	Thu, Sep 23, 2004	24.56	24.60	24.34	24.40
3104	NYSE	CNA	Wed, Sep 22, 2004	24.85	24.85	24.41	24.46
3103	NYSE	CNA	Tue, Sep 21, 2004	24.72	24.98	24.60	24.93
3102	NYSE	CNA	Mon, Sep 20, 2004	24.80	24.94	24.56	24.73
3101	NYSE	CNA	Fri, Sep 17, 2004	25.20	25.41	24.79	24.88
3100	NYSE	CNA	Thu, Sep 16, 2004	25.39	25.55	25.15	25.15
3099	NYSE	CNA	Wed, Sep 15, 2004	25.60	26.26	25.08	25.39
3098	NYSE	CNA	Tue, Sep 14, 2004	25.17	25.70	25.12	25.53
3097	NYSE	CNA	Mon, Sep 13, 2004	24.65	25.14	24.65	25.13
3096	NYSE	CNA	Fri, Sep 10, 2004	24.54	24.76	24.46	24.68
3095	NYSE	CNA	Thu, Sep 9, 2004	24.60	24.66	24.42	24.55
3094	NYSE	CNA	Wed, Sep 8, 2004	24.40	24.84	24.29	24.56
3093	NYSE	CNA	Tue, Sep 7, 2004	24.79	24.86	24.40	24.47
3092	NYSE	CNA	Fri, Sep 3, 2004	24.33	24.71	24.32	24.64
3091	NYSE	CNA	Thu, Sep 2, 2004	24.15	24.35	23.85	24.21
3090	NYSE	CNA	Wed, Sep 1, 2004	24.02	24.14	23.70	24.06
3089	NYSE	CNA	Tue, Aug 31, 2004	24.29	24.42	24.02	24.10
3088	NYSE	CNA	Mon, Aug 30, 2004	24.94	24.94	24.14	24.17
3087	NYSE	CNA	Fri, Aug 27, 2004	25.36	25.53	24.84	25.10
3086	NYSE	CNA	Thu, Aug 26, 2004	25.41	25.43	25.29	25.35
3085	NYSE	CNA	Wed, Aug 25, 2004	25.45	25.52	25.25	25.38
3084	NYSE	CNA	Tue, Aug 24, 2004	25.35	25.41	25.12	25.35
3083	NYSE	CNA	Mon, Aug 23, 2004	25.82	25.95	25.25	25.30
3082	NYSE	CNA	Fri, Aug 20, 2004	25.30	25.83	25.30	25.77
3081	NYSE	CNA	Thu, Aug 19, 2004	25.17	25.49	25.14	25.45
3080	NYSE	CNA	Wed, Aug 18, 2004	24.81	25.26	24.80	25.20
3079	NYSE	CNA	Tue, Aug 17, 2004	24.77	25.08	24.63	24.77
3078	NYSE	CNA	Mon, Aug 16, 2004	24.06	24.74	24.03	24.72
3077	NYSE	CNA	Fri, Aug 13, 2004	24.85	24.95	24.01	24.06
3076	NYSE	CNA	Thu, Aug 12, 2004	25.05	25.05	24.65	24.90
3075	NYSE	CNA	Wed, Aug 11, 2004	25.15	25.16	24.99	25.05
3074	NYSE	CNA	Tue, Aug 10, 2004	25.20	25.35	25.11	25.14
3073	NYSE	CNA	Mon, Aug 9, 2004	25.07	25.45	25.05	25.05
3072	NYSE	CNA	Fri, Aug 6, 2004	25.86	25.86	25.09	25.13
3071	NYSE	CNA	Thu, Aug 5, 2004	26.20	26.24	25.75	25.87
3070	NYSE	CNA	Wed, Aug 4, 2004	26.45	26.48	26.11	26.11
3069	NYSE	CNA	Tue, Aug 3, 2004	26.70	26.81	26.35	26.44
3068	NYSE	CNA	Mon, Aug 2, 2004	26.39	26.73	26.07	26.60
3067	NYSE	CNA	Fri, Jul 30, 2004	26.70	26.70	26.34	26.38
3066	NYSE	CNA	Thu, Jul 29, 2004	26.75	27.10	26.54	26.59
3065	NYSE	CNA	Wed, Jul 28, 2004	27.00	27.09	26.51	26.55
3064	NYSE	CNA	Tue, Jul 27, 2004	26.92	26.97	26.84	26.93
3063	NYSE	CNA	Mon, Jul 26, 2004	26.90	26.99	26.61	26.83
3062	NYSE	CNA	Fri, Jul 23, 2004	27.05	27.14	26.65	26.84
3061	NYSE	CNA	Thu, Jul 22, 2004	27.37	27.37	26.95	27.14
3060	NYSE	CNA	Wed, Jul 21, 2004	27.83	27.99	27.38	27.39
3059	NYSE	CNA	Tue, Jul 20, 2004	28.51	28.51	27.82	27.82
3058	NYSE	CNA	Mon, Jul 19, 2004	28.30	28.42	28.08	28.37
3057	NYSE	CNA	Fri, Jul 16, 2004	28.65	28.65	28.38	28.40
3056	NYSE	CNA	Thu, Jul 15, 2004	29.02	29.12	28.52	28.52
3055	NYSE	CNA	Wed, Jul 14, 2004	29.25	29.29	29.06	29.14
3054	NYSE	CNA	Tue, Jul 13, 2004	29.65	29.65	29.30	29.30
3053	NYSE	CNA	Mon, Jul 12, 2004	29.23	29.57	29.22	29.54
3052	NYSE	CNA	Fri, Jul 9, 2004	29.39	29.41	29.23	29.38
3051	NYSE	CNA	Thu, Jul 8, 2004	29.21	29.37	29.09	29.31
3050	NYSE	CNA	Wed, Jul 7, 2004	29.40	29.53	29.08	29.17
3049	NYSE	CNA	Tue, Jul 6, 2004	29.65	29.65	29.29	29.40
3048	NYSE	CNA	Fri, Jul 2, 2004	29.40	29.65	29.37	29.53
3047	NYSE	CNA	Thu, Jul 1, 2004	29.71	29.88	29.21	29.37
3046	NYSE	CNA	Wed, Jun 30, 2004	29.50	29.79	29.49	29.59
3045	NYSE	CNA	Tue, Jun 29, 2004	29.74	29.80	29.35	29.40
3044	NYSE	CNA	Mon, Jun 28, 2004	30.04	30.12	29.60	29.74
3043	NYSE	CNA	Fri, Jun 25, 2004	30.00	30.23	29.65	29.74
3042	NYSE	CNA	Thu, Jun 24, 2004	29.70	30.04	29.60	29.97
3041	NYSE	CNA	Wed, Jun 23, 2004	29.73	29.89	29.53	29.60
3040	NYSE	CNA	Tue, Jun 22, 2004	29.80	30.00	29.60	29.70
3039	NYSE	CNA	Mon, Jun 21, 2004	29.72	30.11	29.72	29.75
3038	NYSE	CNA	Fri, Jun 18, 2004	30.05	30.25	29.60	29.60
3037	NYSE	CNA	Thu, Jun 17, 2004	29.82	30.14	29.47	29.99
3036	NYSE	CNA	Wed, Jun 16, 2004	29.83	29.88	29.61	29.68
3035	NYSE	CNA	Tue, Jun 15, 2004	29.65	30.04	29.59	29.83
3034	NYSE	CNA	Mon, Jun 14, 2004	29.92	29.99	29.50	29.57
3033	NYSE	CNA	Thu, Jun 10, 2004	30.03	30.37	29.89	29.90
3032	NYSE	CNA	Wed, Jun 9, 2004	30.53	30.62	30.10	30.17
3031	NYSE	CNA	Tue, Jun 8, 2004	30.49	30.58	30.06	30.41
3030	NYSE	CNA	Mon, Jun 7, 2004	30.15	30.67	30.15	30.49
3029	NYSE	CNA	Fri, Jun 4, 2004	30.08	30.24	29.74	29.83
3028	NYSE	CNA	Thu, Jun 3, 2004	30.23	30.23	29.91	29.92
3027	NYSE	CNA	Wed, Jun 2, 2004	29.75	30.37	29.75	30.11
3026	NYSE	CNA	Tue, Jun 1, 2004	30.03	30.03	29.63	29.80
3025	NYSE	CNA	Fri, May 28, 2004	29.97	30.11	29.65	30.02
3024	NYSE	CNA	Thu, May 27, 2004	30.11	30.45	29.92	29.92
3023	NYSE	CNA	Wed, May 26, 2004	29.60	30.30	29.51	30.10
3022	NYSE	CNA	Tue, May 25, 2004	28.00	29.39	27.97	29.37
3021	NYSE	CNA	Mon, May 24, 2004	28.23	28.65	27.95	28.03
3020	NYSE	CNA	Fri, May 21, 2004	28.50	28.55	28.31	28.33
3019	NYSE	CNA	Thu, May 20, 2004	28.09	28.47	28.03	28.41
3018	NYSE	CNA	Wed, May 19, 2004	28.20	28.56	28.05	28.09
3017	NYSE	CNA	Tue, May 18, 2004	27.65	28.23	27.65	28.00
3016	NYSE	CNA	Mon, May 17, 2004	28.40	28.40	27.51	27.51
3015	NYSE	CNA	Fri, May 14, 2004	28.15	28.42	28.05	28.40
3014	NYSE	CNA	Thu, May 13, 2004	27.86	28.34	27.86	28.23
3013	NYSE	CNA	Wed, May 12, 2004	27.59	27.85	27.35	27.85
3012	NYSE	CNA	Tue, May 11, 2004	27.65	27.78	27.54	27.59
3011	NYSE	CNA	Mon, May 10, 2004	27.56	27.68	27.12	27.45
3010	NYSE	CNA	Fri, May 7, 2004	27.86	28.14	27.56	27.56
3009	NYSE	CNA	Thu, May 6, 2004	28.06	28.16	27.60	27.80
3008	NYSE	CNA	Wed, May 5, 2004	28.25	28.38	28.02	28.06
3007	NYSE	CNA	Tue, May 4, 2004	28.05	28.22	27.75	28.05
3006	NYSE	CNA	Mon, May 3, 2004	27.36	28.02	27.17	27.90
3005	NYSE	CNA	Fri, Apr 30, 2004	27.62	27.62	27.09	27.41
3004	NYSE	CNA	Thu, Apr 29, 2004	27.00	27.88	26.57	27.62
3003	NYSE	CNA	Wed, Apr 28, 2004	26.33	26.53	26.01	26.43
3002	NYSE	CNA	Tue, Apr 27, 2004	26.55	26.66	26.28	26.32
3001	NYSE	CNA	Mon, Apr 26, 2004	26.74	26.83	26.40	26.41
3000	NYSE	CNA	Fri, Apr 23, 2004	26.90	27.05	26.79	26.96
2999	NYSE	CNA	Thu, Apr 22, 2004	26.50	27.32	26.34	27.08
2998	NYSE	CNA	Wed, Apr 21, 2004	26.87	26.88	26.37	26.44
2997	NYSE	CNA	Tue, Apr 20, 2004	27.21	27.44	26.81	26.87
2996	NYSE	CNA	Mon, Apr 19, 2004	27.32	27.32	27.14	27.25
2995	NYSE	CNA	Fri, Apr 16, 2004	27.20	27.46	27.20	27.31
2994	NYSE	CNA	Thu, Apr 15, 2004	27.00	27.41	27.00	27.10
2993	NYSE	CNA	Wed, Apr 14, 2004	27.58	27.58	27.16	27.17
2992	NYSE	CNA	Tue, Apr 13, 2004	28.00	28.00	27.56	27.58
2991	NYSE	CNA	Mon, Apr 12, 2004	27.93	28.10	27.80	27.90
2990	NYSE	CNA	Thu, Apr 8, 2004	28.09	28.23	28.00	28.13
2989	NYSE	CNA	Wed, Apr 7, 2004	28.18	28.18	27.73	28.00
2988	NYSE	CNA	Tue, Apr 6, 2004	28.51	28.51	27.90	28.00
2987	NYSE	CNA	Mon, Apr 5, 2004	28.00	28.60	28.00	28.50
2986	NYSE	CNA	Fri, Apr 2, 2004	28.00	28.25	27.92	28.01
2985	NYSE	CNA	Thu, Apr 1, 2004	27.60	28.12	27.59	28.00
2984	NYSE	CNA	Wed, Mar 31, 2004	27.60	27.80	27.32	27.56
2983	NYSE	CNA	Tue, Mar 30, 2004	27.20	27.62	27.11	27.50
2982	NYSE	CNA	Mon, Mar 29, 2004	27.15	27.59	27.15	27.18
2981	NYSE	CNA	Fri, Mar 26, 2004	27.27	27.27	26.97	27.02
2980	NYSE	CNA	Thu, Mar 25, 2004	27.30	27.36	27.14	27.25
2979	NYSE	CNA	Wed, Mar 24, 2004	27.40	27.57	27.20	27.30
2978	NYSE	CNA	Tue, Mar 23, 2004	27.57	27.58	27.21	27.34
2977	NYSE	CNA	Mon, Mar 22, 2004	27.20	27.66	26.80	27.47
2976	NYSE	CNA	Fri, Mar 19, 2004	27.55	27.64	27.15	27.20
2975	NYSE	CNA	Thu, Mar 18, 2004	27.52	27.55	27.16	27.50
2974	NYSE	CNA	Wed, Mar 17, 2004	27.37	27.56	27.05	27.42
2973	NYSE	CNA	Tue, Mar 16, 2004	27.05	27.32	27.02	27.13
2972	NYSE	CNA	Mon, Mar 15, 2004	27.63	27.70	27.02	27.05
2971	NYSE	CNA	Fri, Mar 12, 2004	27.28	27.79	27.26	27.46
2970	NYSE	CNA	Thu, Mar 11, 2004	27.85	27.85	27.21	27.27
2969	NYSE	CNA	Wed, Mar 10, 2004	28.05	28.16	27.77	27.79
2968	NYSE	CNA	Tue, Mar 9, 2004	28.38	28.45	27.97	28.04
2967	NYSE	CNA	Mon, Mar 8, 2004	28.07	28.43	27.91	28.38
2966	NYSE	CNA	Fri, Mar 5, 2004	28.14	28.17	27.91	28.07
2965	NYSE	CNA	Thu, Mar 4, 2004	28.08	28.24	27.93	28.14
2964	NYSE	CNA	Wed, Mar 3, 2004	28.12	28.20	27.98	28.08
2963	NYSE	CNA	Tue, Mar 2, 2004	27.75	28.11	27.75	27.92
2962	NYSE	CNA	Mon, Mar 1, 2004	27.65	28.34	27.65	28.15
2961	NYSE	CNA	Fri, Feb 27, 2004	27.26	27.74	27.26	27.50
2960	NYSE	CNA	Thu, Feb 26, 2004	27.15	27.52	27.00	27.25
2959	NYSE	CNA	Wed, Feb 25, 2004	27.64	27.64	27.00	27.15
2958	NYSE	CNA	Tue, Feb 24, 2004	27.76	27.87	27.51	27.63
2957	NYSE	CNA	Mon, Feb 23, 2004	28.21	28.26	27.60	27.72
2956	NYSE	CNA	Fri, Feb 20, 2004	27.85	27.94	27.64	27.86
2955	NYSE	CNA	Thu, Feb 19, 2004	27.81	28.04	27.56	27.96
2954	NYSE	CNA	Wed, Feb 18, 2004	27.91	27.98	27.67	27.81
2953	NYSE	CNA	Tue, Feb 17, 2004	28.20	28.20	27.86	28.07
2952	NYSE	CNA	Fri, Feb 13, 2004	28.60	28.60	27.70	28.25
2951	NYSE	CNA	Thu, Feb 12, 2004	26.50	28.95	26.50	28.65
2950	NYSE	CNA	Wed, Feb 11, 2004	26.39	26.70	26.01	26.50
2949	NYSE	CNA	Tue, Feb 10, 2004	26.60	26.74	26.39	26.39
2948	NYSE	CNA	Mon, Feb 9, 2004	26.30	26.91	26.15	26.65
2947	NYSE	CNA	Fri, Feb 6, 2004	26.10	26.38	25.76	25.80
2946	NYSE	CNA	Thu, Feb 5, 2004	25.81	26.18	25.55	26.03
2945	NYSE	CNA	Wed, Feb 4, 2004	26.08	26.19	25.64	25.71
2944	NYSE	CNA	Tue, Feb 3, 2004	26.17	26.30	25.86	26.15
2943	NYSE	CNA	Mon, Feb 2, 2004	25.85	26.05	25.74	25.93
2942	NYSE	CNA	Fri, Jan 30, 2004	25.60	25.99	25.60	25.77
2941	NYSE	CNA	Thu, Jan 29, 2004	25.82	25.86	25.35	25.67
2940	NYSE	CNA	Wed, Jan 28, 2004	26.25	26.45	25.69	25.79
2939	NYSE	CNA	Tue, Jan 27, 2004	25.94	26.13	25.42	25.90
2938	NYSE	CNA	Mon, Jan 26, 2004	25.70	26.11	25.57	26.04
2937	NYSE	CNA	Fri, Jan 23, 2004	25.90	25.97	25.61	25.75
2936	NYSE	CNA	Thu, Jan 22, 2004	26.10	26.20	25.88	25.93
2935	NYSE	CNA	Wed, Jan 21, 2004	25.25	26.30	25.25	26.19
2934	NYSE	CNA	Tue, Jan 20, 2004	25.70	25.70	25.16	25.31
2933	NYSE	CNA	Fri, Jan 16, 2004	25.40	25.54	25.00	25.40
2932	NYSE	CNA	Thu, Jan 15, 2004	25.54	25.54	24.66	25.06
2931	NYSE	CNA	Wed, Jan 14, 2004	25.35	25.76	25.20	25.54
2930	NYSE	CNA	Tue, Jan 13, 2004	25.30	25.43	25.12	25.35
2929	NYSE	CNA	Mon, Jan 12, 2004	25.16	25.41	25.16	25.30
2928	NYSE	CNA	Fri, Jan 9, 2004	25.37	25.50	25.10	25.20
2927	NYSE	CNA	Thu, Jan 8, 2004	25.30	25.50	25.14	25.37
2926	NYSE	CNA	Wed, Jan 7, 2004	24.95	25.25	24.83	25.23
2925	NYSE	CNA	Tue, Jan 6, 2004	24.95	25.10	24.92	24.95
2924	NYSE	CNA	Mon, Jan 5, 2004	24.60	24.88	24.51	24.87
2923	NYSE	CNA	Fri, Jan 2, 2004	24.40	24.57	24.32	24.52
2922	NYSE	CNA	Wed, Dec 31, 2003	24.06	24.31	24.06	24.10
2921	NYSE	CNA	Tue, Dec 30, 2003	23.95	24.23	23.90	24.16
2920	NYSE	CNA	Mon, Dec 29, 2003	23.75	24.06	23.56	24.00
2919	NYSE	CNA	Fri, Dec 26, 2003	23.57	23.75	23.30	23.61
2918	NYSE	CNA	Wed, Dec 24, 2003	23.43	23.71	23.40	23.57
2917	NYSE	CNA	Tue, Dec 23, 2003	22.93	23.51	22.93	23.40
2916	NYSE	CNA	Mon, Dec 22, 2003	23.00	23.14	22.95	23.14
2915	NYSE	CNA	Fri, Dec 19, 2003	23.10	23.14	22.87	23.12
2914	NYSE	CNA	Thu, Dec 18, 2003	22.85	23.12	22.85	23.04
2913	NYSE	CNA	Wed, Dec 17, 2003	22.99	22.99	22.71	22.85
2912	NYSE	CNA	Tue, Dec 16, 2003	22.75	23.12	22.75	22.89
2911	NYSE	CNA	Mon, Dec 15, 2003	22.70	23.23	22.70	22.95
2910	NYSE	CNA	Fri, Dec 12, 2003	23.10	23.25	22.83	23.11
2909	NYSE	CNA	Thu, Dec 11, 2003	22.94	23.21	22.85	22.99
2908	NYSE	CNA	Wed, Dec 10, 2003	23.05	23.10	22.85	23.03
2907	NYSE	CNA	Tue, Dec 9, 2003	23.03	23.19	22.84	23.00
2906	NYSE	CNA	Mon, Dec 8, 2003	23.05	23.26	22.84	23.15
2905	NYSE	CNA	Fri, Dec 5, 2003	23.51	23.51	23.02	23.10
2904	NYSE	CNA	Thu, Dec 4, 2003	23.51	23.52	23.25	23.51
2903	NYSE	CNA	Wed, Dec 3, 2003	23.37	23.63	23.37	23.50
2902	NYSE	CNA	Tue, Dec 2, 2003	23.50	23.64	23.12	23.47
2901	NYSE	CNA	Mon, Dec 1, 2003	23.40	23.82	23.35	23.50
2900	NYSE	CNA	Fri, Nov 28, 2003	23.50	23.50	23.29	23.39
2899	NYSE	CNA	Wed, Nov 26, 2003	23.41	23.58	23.40	23.50
2898	NYSE	CNA	Tue, Nov 25, 2003	23.37	23.45	23.12	23.41
2897	NYSE	CNA	Mon, Nov 24, 2003	23.25	23.55	23.21	23.37
2896	NYSE	CNA	Fri, Nov 21, 2003	22.80	23.11	22.77	23.08
2895	NYSE	CNA	Thu, Nov 20, 2003	23.28	23.29	22.70	22.75
2894	NYSE	CNA	Wed, Nov 19, 2003	22.98	23.55	22.98	23.28
2893	NYSE	CNA	Tue, Nov 18, 2003	23.45	23.58	22.87	23.11
2892	NYSE	CNA	Mon, Nov 17, 2003	23.65	23.73	23.20	23.60
2891	NYSE	CNA	Fri, Nov 14, 2003	24.05	24.50	23.40	23.98
2890	NYSE	CNA	Thu, Nov 13, 2003	22.77	22.90	22.09	22.84
2889	NYSE	CNA	Wed, Nov 12, 2003	23.00	24.41	22.50	22.76
2888	NYSE	CNA	Tue, Nov 11, 2003	20.70	21.32	20.28	21.06
2887	NYSE	CNA	Mon, Nov 10, 2003	19.15	20.70	19.15	20.70
2886	NYSE	CNA	Fri, Nov 7, 2003	20.57	20.57	18.57	19.00
2885	NYSE	CNA	Thu, Nov 6, 2003	20.70	20.70	20.12	20.57
2884	NYSE	CNA	Wed, Nov 5, 2003	21.10	21.10	20.68	20.78
2883	NYSE	CNA	Tue, Nov 4, 2003	21.68	21.68	21.18	21.19
2882	NYSE	CNA	Mon, Nov 3, 2003	21.70	21.88	21.60	21.74
2881	NYSE	CNA	Fri, Oct 31, 2003	21.45	21.76	21.45	21.58
2880	NYSE	CNA	Thu, Oct 30, 2003	21.45	21.61	21.32	21.35
2879	NYSE	CNA	Wed, Oct 29, 2003	21.29	21.52	21.20	21.45
2878	NYSE	CNA	Tue, Oct 28, 2003	21.36	21.47	21.15	21.19
2877	NYSE	CNA	Mon, Oct 27, 2003	21.18	21.57	21.18	21.32
2876	NYSE	CNA	Fri, Oct 24, 2003	21.42	21.55	21.25	21.25
2875	NYSE	CNA	Thu, Oct 23, 2003	21.40	21.65	21.35	21.42
2874	NYSE	CNA	Wed, Oct 22, 2003	21.52	21.95	21.41	21.55
2873	NYSE	CNA	Tue, Oct 21, 2003	21.65	21.65	21.38	21.52
2872	NYSE	CNA	Mon, Oct 20, 2003	21.74	21.89	21.34	21.50
2871	NYSE	CNA	Fri, Oct 17, 2003	22.79	22.79	21.62	21.74
2870	NYSE	CNA	Thu, Oct 16, 2003	21.80	22.94	21.80	22.83
2869	NYSE	CNA	Wed, Oct 15, 2003	21.62	21.62	21.42	21.55
2868	NYSE	CNA	Tue, Oct 14, 2003	21.60	21.60	21.39	21.49
2867	NYSE	CNA	Mon, Oct 13, 2003	21.35	21.67	21.35	21.49
2866	NYSE	CNA	Fri, Oct 10, 2003	21.80	21.85	21.30	21.32
2865	NYSE	CNA	Thu, Oct 9, 2003	21.97	22.20	21.72	21.75
2864	NYSE	CNA	Wed, Oct 8, 2003	22.10	22.17	21.84	21.84
2863	NYSE	CNA	Tue, Oct 7, 2003	22.01	22.15	21.78	22.10
2862	NYSE	CNA	Mon, Oct 6, 2003	21.76	22.25	21.73	22.15
2861	NYSE	CNA	Fri, Oct 3, 2003	21.65	21.70	21.50	21.67
2860	NYSE	CNA	Thu, Oct 2, 2003	21.65	21.90	21.44	21.49
2859	NYSE	CNA	Wed, Oct 1, 2003	21.13	21.84	21.11	21.75
2858	NYSE	CNA	Tue, Sep 30, 2003	21.13	21.30	20.87	21.02
2857	NYSE	CNA	Mon, Sep 29, 2003	21.15	21.28	21.06	21.18
2856	NYSE	CNA	Fri, Sep 26, 2003	21.30	21.32	20.91	21.05
2855	NYSE	CNA	Thu, Sep 25, 2003	21.43	21.48	21.15	21.30
2854	NYSE	CNA	Wed, Sep 24, 2003	21.90	21.90	21.35	21.57
2853	NYSE	CNA	Tue, Sep 23, 2003	22.05	22.08	21.83	21.95
2852	NYSE	CNA	Mon, Sep 22, 2003	22.00	22.05	21.75	21.98
2851	NYSE	CNA	Fri, Sep 19, 2003	21.97	22.16	21.70	22.10
2850	NYSE	CNA	Thu, Sep 18, 2003	22.10	22.28	21.92	22.12
2849	NYSE	CNA	Wed, Sep 17, 2003	22.12	22.25	21.89	22.10
2848	NYSE	CNA	Tue, Sep 16, 2003	21.62	22.17	21.62	21.96
2847	NYSE	CNA	Mon, Sep 15, 2003	22.12	22.12	21.42	21.75
2846	NYSE	CNA	Fri, Sep 12, 2003	21.97	21.97	21.69	21.92
2845	NYSE	CNA	Thu, Sep 11, 2003	22.20	22.21	21.82	21.94
2844	NYSE	CNA	Wed, Sep 10, 2003	22.20	22.38	21.82	22.18
2843	NYSE	CNA	Tue, Sep 9, 2003	22.25	22.26	22.00	22.13
2842	NYSE	CNA	Mon, Sep 8, 2003	22.10	22.52	22.10	22.25
2841	NYSE	CNA	Fri, Sep 5, 2003	22.25	22.28	21.88	22.20
2840	NYSE	CNA	Thu, Sep 4, 2003	22.05	22.62	22.05	22.30
2839	NYSE	CNA	Wed, Sep 3, 2003	22.20	22.38	21.82	22.14
2838	NYSE	CNA	Tue, Sep 2, 2003	21.80	22.25	21.50	22.05
2837	NYSE	CNA	Fri, Aug 29, 2003	21.92	21.92	21.56	21.75
2836	NYSE	CNA	Thu, Aug 28, 2003	21.80	21.85	21.60	21.85
2835	NYSE	CNA	Wed, Aug 27, 2003	21.63	21.80	21.50	21.80
2834	NYSE	CNA	Tue, Aug 26, 2003	21.57	21.75	21.40	21.65
2833	NYSE	CNA	Mon, Aug 25, 2003	21.52	21.74	21.35	21.55
2832	NYSE	CNA	Fri, Aug 22, 2003	21.96	21.96	21.35	21.45
2831	NYSE	CNA	Thu, Aug 21, 2003	21.99	22.19	21.70	21.86
2830	NYSE	CNA	Wed, Aug 20, 2003	22.21	22.34	21.98	21.99
2829	NYSE	CNA	Tue, Aug 19, 2003	22.40	22.48	22.17	22.20
2828	NYSE	CNA	Mon, Aug 18, 2003	22.30	22.64	22.30	22.50
2827	NYSE	CNA	Fri, Aug 15, 2003	22.48	22.61	22.28	22.30
2826	NYSE	CNA	Thu, Aug 14, 2003	22.21	22.67	21.90	22.50
2825	NYSE	CNA	Wed, Aug 13, 2003	22.80	22.80	22.58	22.61
2824	NYSE	CNA	Tue, Aug 12, 2003	22.80	23.00	22.65	22.75
2823	NYSE	CNA	Mon, Aug 11, 2003	23.11	23.21	22.79	22.80
2822	NYSE	CNA	Fri, Aug 8, 2003	22.55	23.24	22.46	23.11
2821	NYSE	CNA	Thu, Aug 7, 2003	24.25	24.25	22.45	22.65
2820	NYSE	CNA	Wed, Aug 6, 2003	24.35	24.84	24.35	24.67
2819	NYSE	CNA	Tue, Aug 5, 2003	24.56	24.75	24.32	24.50
2818	NYSE	CNA	Mon, Aug 4, 2003	24.72	24.85	24.30	24.56
2817	NYSE	CNA	Fri, Aug 1, 2003	25.20	25.25	24.67	24.83
2816	NYSE	CNA	Thu, Jul 31, 2003	25.35	25.52	25.05	25.05
2815	NYSE	CNA	Wed, Jul 30, 2003	25.05	25.18	24.78	25.00
2814	NYSE	CNA	Tue, Jul 29, 2003	25.11	25.38	24.80	24.95
2813	NYSE	CNA	Mon, Jul 28, 2003	25.15	25.32	24.96	25.10
2812	NYSE	CNA	Fri, Jul 25, 2003	24.45	25.08	24.35	25.05
2811	NYSE	CNA	Thu, Jul 24, 2003	24.57	24.91	24.39	24.40
2810	NYSE	CNA	Wed, Jul 23, 2003	24.86	24.89	24.40	24.50
2809	NYSE	CNA	Tue, Jul 22, 2003	24.76	24.89	24.55	24.85
2808	NYSE	CNA	Mon, Jul 21, 2003	24.80	24.80	24.36	24.76
2807	NYSE	CNA	Fri, Jul 18, 2003	24.55	24.72	24.25	24.66
2806	NYSE	CNA	Thu, Jul 17, 2003	24.50	24.85	24.26	24.50
2805	NYSE	CNA	Wed, Jul 16, 2003	25.18	25.20	24.79	24.98
2804	NYSE	CNA	Tue, Jul 15, 2003	25.22	25.40	24.94	25.10
2803	NYSE	CNA	Mon, Jul 14, 2003	24.96	25.30	24.88	25.08
2802	NYSE	CNA	Fri, Jul 11, 2003	24.87	24.98	24.64	24.86
2801	NYSE	CNA	Thu, Jul 10, 2003	25.51	25.51	24.25	24.63
2800	NYSE	CNA	Wed, Jul 9, 2003	25.58	25.65	25.11	25.58
2799	NYSE	CNA	Tue, Jul 8, 2003	25.37	25.62	25.10	25.55
2798	NYSE	CNA	Mon, Jul 7, 2003	25.15	25.54	25.15	25.40
2797	NYSE	CNA	Thu, Jul 3, 2003	25.25	25.35	25.00	25.01
2796	NYSE	CNA	Wed, Jul 2, 2003	25.15	25.50	25.04	25.35
2795	NYSE	CNA	Tue, Jul 1, 2003	24.62	25.15	24.62	25.04
2794	NYSE	CNA	Mon, Jun 30, 2003	25.21	25.35	24.60	24.60
2793	NYSE	CNA	Fri, Jun 27, 2003	25.51	25.61	25.05	25.20
2792	NYSE	CNA	Thu, Jun 26, 2003	25.00	25.93	24.78	25.40
2791	NYSE	CNA	Wed, Jun 25, 2003	25.50	25.70	24.96	25.00
2790	NYSE	CNA	Tue, Jun 24, 2003	24.66	26.50	24.65	25.51
2789	NYSE	CNA	Mon, Jun 23, 2003	25.15	25.15	24.51	24.66
2788	NYSE	CNA	Fri, Jun 20, 2003	25.36	25.40	25.12	25.15
2787	NYSE	CNA	Thu, Jun 19, 2003	25.58	25.66	25.01	25.11
2786	NYSE	CNA	Wed, Jun 18, 2003	25.65	25.73	25.32	25.35
2785	NYSE	CNA	Tue, Jun 17, 2003	25.70	25.89	25.56	25.62
2784	NYSE	CNA	Mon, Jun 16, 2003	25.20	25.89	25.14	25.70
2783	NYSE	CNA	Fri, Jun 13, 2003	25.50	25.52	25.11	25.26
2782	NYSE	CNA	Thu, Jun 12, 2003	25.10	25.58	25.10	25.42
2781	NYSE	CNA	Wed, Jun 11, 2003	24.95	25.15	24.67	25.10
2780	NYSE	CNA	Tue, Jun 10, 2003	24.65	24.86	24.53	24.75
2779	NYSE	CNA	Mon, Jun 9, 2003	24.70	24.75	24.20	24.51
2778	NYSE	CNA	Fri, Jun 6, 2003	25.00	25.20	24.66	24.86
2777	NYSE	CNA	Thu, Jun 5, 2003	24.80	25.06	24.60	25.01
2776	NYSE	CNA	Wed, Jun 4, 2003	24.65	24.80	24.40	24.80
2775	NYSE	CNA	Tue, Jun 3, 2003	25.25	25.25	24.11	24.60
2774	NYSE	CNA	Mon, Jun 2, 2003	24.75	25.40	24.71	25.26
2773	NYSE	CNA	Fri, May 30, 2003	23.75	24.39	23.75	24.28
2772	NYSE	CNA	Thu, May 29, 2003	23.70	24.10	23.65	23.66
2771	NYSE	CNA	Wed, May 28, 2003	23.30	23.68	23.25	23.45
2770	NYSE	CNA	Tue, May 27, 2003	23.00	23.60	23.00	23.44
2769	NYSE	CNA	Fri, May 23, 2003	23.00	23.24	22.90	23.22
2768	NYSE	CNA	Thu, May 22, 2003	23.60	23.71	22.86	22.95
2767	NYSE	CNA	Wed, May 21, 2003	23.16	24.01	23.16	23.79
2766	NYSE	CNA	Tue, May 20, 2003	22.90	22.93	22.52	22.77
2765	NYSE	CNA	Mon, May 19, 2003	23.22	23.25	22.66	22.76
2764	NYSE	CNA	Fri, May 16, 2003	23.12	23.35	22.93	23.21
2763	NYSE	CNA	Thu, May 15, 2003	23.15	23.16	22.80	23.07
2762	NYSE	CNA	Wed, May 14, 2003	23.22	23.26	22.88	23.16
2761	NYSE	CNA	Tue, May 13, 2003	23.50	23.50	23.03	23.22
2760	NYSE	CNA	Mon, May 12, 2003	23.35	23.61	22.78	23.54
2759	NYSE	CNA	Fri, May 9, 2003	23.27	23.53	23.00	23.25
2758	NYSE	CNA	Thu, May 8, 2003	24.60	24.60	23.07	23.27
2757	NYSE	CNA	Wed, May 7, 2003	24.85	24.88	24.49	24.70
2756	NYSE	CNA	Tue, May 6, 2003	24.75	24.90	24.50	24.75
2755	NYSE	CNA	Mon, May 5, 2003	24.90	24.96	24.45	24.61
2754	NYSE	CNA	Fri, May 2, 2003	24.50	24.86	24.42	24.76
2753	NYSE	CNA	Thu, May 1, 2003	23.95	24.57	23.84	24.51
2752	NYSE	CNA	Wed, Apr 30, 2003	23.92	24.20	23.59	23.95
2751	NYSE	CNA	Tue, Apr 29, 2003	24.20	24.28	23.94	23.97
2750	NYSE	CNA	Mon, Apr 28, 2003	24.05	24.32	24.00	24.19
2749	NYSE	CNA	Fri, Apr 25, 2003	24.05	24.22	23.88	24.12
2748	NYSE	CNA	Thu, Apr 24, 2003	24.74	24.74	23.90	24.05
2747	NYSE	CNA	Wed, Apr 23, 2003	24.45	24.78	24.35	24.70
2746	NYSE	CNA	Tue, Apr 22, 2003	23.85	24.54	23.75	24.45
2745	NYSE	CNA	Mon, Apr 21, 2003	23.72	23.85	23.65	23.73
2744	NYSE	CNA	Thu, Apr 17, 2003	23.30	23.64	23.19	23.64
2743	NYSE	CNA	Wed, Apr 16, 2003	23.81	23.95	23.29	23.37
2742	NYSE	CNA	Tue, Apr 15, 2003	23.01	23.99	23.00	23.81
2741	NYSE	CNA	Mon, Apr 14, 2003	22.50	23.02	22.50	23.02
2740	NYSE	CNA	Fri, Apr 11, 2003	22.41	22.70	22.26	22.52
2739	NYSE	CNA	Thu, Apr 10, 2003	22.70	22.70	22.32	22.44
2738	NYSE	CNA	Wed, Apr 9, 2003	22.80	22.85	22.46	22.54
2737	NYSE	CNA	Tue, Apr 8, 2003	22.73	22.74	22.50	22.65
2736	NYSE	CNA	Mon, Apr 7, 2003	23.25	23.60	22.57	22.66
2735	NYSE	CNA	Fri, Apr 4, 2003	22.76	22.99	22.55	22.70
2734	NYSE	CNA	Thu, Apr 3, 2003	23.00	23.00	22.61	22.71
2733	NYSE	CNA	Wed, Apr 2, 2003	22.90	23.21	22.87	23.00
2732	NYSE	CNA	Tue, Apr 1, 2003	22.48	22.70	22.27	22.55
2731	NYSE	CNA	Mon, Mar 31, 2003	22.31	22.40	22.00	22.40
2730	NYSE	CNA	Fri, Mar 28, 2003	22.40	22.80	22.15	22.56
2729	NYSE	CNA	Thu, Mar 27, 2003	22.56	22.80	22.30	22.54
2728	NYSE	CNA	Wed, Mar 26, 2003	22.80	23.12	22.66	22.81
2727	NYSE	CNA	Tue, Mar 25, 2003	23.00	23.22	22.75	22.96
2726	NYSE	CNA	Mon, Mar 24, 2003	23.60	23.60	22.81	22.91
2725	NYSE	CNA	Fri, Mar 21, 2003	23.45	23.80	23.25	23.74
2724	NYSE	CNA	Thu, Mar 20, 2003	23.24	23.45	22.83	23.30
2723	NYSE	CNA	Wed, Mar 19, 2003	23.27	23.40	22.95	23.24
2722	NYSE	CNA	Tue, Mar 18, 2003	23.42	23.74	23.17	23.27
2721	NYSE	CNA	Mon, Mar 17, 2003	22.85	23.60	22.75	23.50
2720	NYSE	CNA	Fri, Mar 14, 2003	22.50	23.26	22.50	22.96
2719	NYSE	CNA	Thu, Mar 13, 2003	22.02	22.57	21.91	22.45
2718	NYSE	CNA	Wed, Mar 12, 2003	21.50	21.80	21.21	21.80
2717	NYSE	CNA	Tue, Mar 11, 2003	21.88	22.08	21.59	21.70
2716	NYSE	CNA	Mon, Mar 10, 2003	23.00	23.00	21.73	21.87
2715	NYSE	CNA	Fri, Mar 7, 2003	22.88	23.15	22.50	23.11
2714	NYSE	CNA	Thu, Mar 6, 2003	23.15	23.15	22.71	22.87
2713	NYSE	CNA	Wed, Mar 5, 2003	22.85	23.29	22.80	23.20
2712	NYSE	CNA	Tue, Mar 4, 2003	23.10	23.23	22.88	22.96
2711	NYSE	CNA	Mon, Mar 3, 2003	23.50	23.50	23.04	23.10
2710	NYSE	CNA	Fri, Feb 28, 2003	22.89	23.19	22.81	22.99
2709	NYSE	CNA	Thu, Feb 27, 2003	22.40	22.90	22.40	22.89
2708	NYSE	CNA	Wed, Feb 26, 2003	22.61	22.72	22.36	22.48
2707	NYSE	CNA	Tue, Feb 25, 2003	22.61	22.90	22.45	22.81
2706	NYSE	CNA	Mon, Feb 24, 2003	23.00	23.00	22.53	22.61
2705	NYSE	CNA	Fri, Feb 21, 2003	22.72	23.10	22.65	23.05
2704	NYSE	CNA	Thu, Feb 20, 2003	22.75	22.80	22.61	22.61
2703	NYSE	CNA	Wed, Feb 19, 2003	22.93	22.99	22.56	22.75
2702	NYSE	CNA	Tue, Feb 18, 2003	22.90	23.14	22.86	22.93
2701	NYSE	CNA	Fri, Feb 14, 2003	22.45	22.95	22.21	22.92
2700	NYSE	CNA	Thu, Feb 13, 2003	22.46	23.00	22.38	22.45
2699	NYSE	CNA	Wed, Feb 12, 2003	22.80	23.00	22.45	22.45
2698	NYSE	CNA	Tue, Feb 11, 2003	22.90	23.18	22.60	22.92
2697	NYSE	CNA	Mon, Feb 10, 2003	22.77	23.09	22.67	22.99
2696	NYSE	CNA	Fri, Feb 7, 2003	23.25	23.25	22.40	22.67
2695	NYSE	CNA	Thu, Feb 6, 2003	23.55	23.70	23.10	23.10
2694	NYSE	CNA	Wed, Feb 5, 2003	24.05	24.17	23.60	23.63
2693	NYSE	CNA	Tue, Feb 4, 2003	24.00	24.00	23.15	23.90
2692	NYSE	CNA	Mon, Feb 3, 2003	24.35	24.78	24.25	24.76
2691	NYSE	CNA	Fri, Jan 31, 2003	23.95	24.48	23.90	24.30
2690	NYSE	CNA	Thu, Jan 30, 2003	24.65	24.69	23.85	23.85
2689	NYSE	CNA	Wed, Jan 29, 2003	24.34	24.65	24.03	24.55
2688	NYSE	CNA	Tue, Jan 28, 2003	24.46	24.78	24.25	24.34
2687	NYSE	CNA	Mon, Jan 27, 2003	24.50	24.95	24.25	24.46
2686	NYSE	CNA	Fri, Jan 24, 2003	25.20	25.25	24.58	24.61
2685	NYSE	CNA	Thu, Jan 23, 2003	25.11	25.52	25.04	25.30
2684	NYSE	CNA	Wed, Jan 22, 2003	25.35	25.45	25.05	25.05
2683	NYSE	CNA	Tue, Jan 21, 2003	25.70	25.85	25.35	25.35
2682	NYSE	CNA	Fri, Jan 17, 2003	25.98	26.03	25.55	25.87
2681	NYSE	CNA	Thu, Jan 16, 2003	26.40	26.63	26.00	26.00
2680	NYSE	CNA	Wed, Jan 15, 2003	26.93	26.93	26.00	26.40
2679	NYSE	CNA	Tue, Jan 14, 2003	26.86	26.86	26.37	26.74
2678	NYSE	CNA	Mon, Jan 13, 2003	27.00	27.35	26.67	26.86
2677	NYSE	CNA	Fri, Jan 10, 2003	26.67	27.11	26.55	26.90
2676	NYSE	CNA	Thu, Jan 9, 2003	26.45	26.80	26.45	26.70
2675	NYSE	CNA	Wed, Jan 8, 2003	26.05	26.64	26.00	26.34
2674	NYSE	CNA	Tue, Jan 7, 2003	26.90	26.90	26.05	26.05
2673	NYSE	CNA	Mon, Jan 6, 2003	26.36	26.90	26.10	26.75
2672	NYSE	CNA	Fri, Jan 3, 2003	26.45	26.74	26.15	26.46
2671	NYSE	CNA	Thu, Jan 2, 2003	25.95	26.60	25.45	26.50
2670	NYSE	CNA	Tue, Dec 31, 2002	25.67	25.67	24.90	25.60
2669	NYSE	CNA	Mon, Dec 30, 2002	25.37	25.80	25.23	25.75
2668	NYSE	CNA	Fri, Dec 27, 2002	25.25	25.40	25.10	25.12
2667	NYSE	CNA	Thu, Dec 26, 2002	25.23	25.58	25.23	25.35
2666	NYSE	CNA	Tue, Dec 24, 2002	24.80	25.29	24.80	25.23
2665	NYSE	CNA	Mon, Dec 23, 2002	25.30	25.30	24.90	25.21
2664	NYSE	CNA	Fri, Dec 20, 2002	25.10	25.55	25.00	25.40
2663	NYSE	CNA	Thu, Dec 19, 2002	25.20	25.66	24.92	25.01
2662	NYSE	CNA	Wed, Dec 18, 2002	25.35	26.00	25.15	25.50
2661	NYSE	CNA	Tue, Dec 17, 2002	25.45	25.85	25.10	25.50
2660	NYSE	CNA	Mon, Dec 16, 2002	25.62	25.76	25.23	25.60
2659	NYSE	CNA	Fri, Dec 13, 2002	26.20	26.20	25.61	25.79
2658	NYSE	CNA	Thu, Dec 12, 2002	26.10	26.90	25.76	26.40
2657	NYSE	CNA	Wed, Dec 11, 2002	24.30	26.40	24.20	26.28
2656	NYSE	CNA	Tue, Dec 10, 2002	24.00	24.32	23.81	24.30
2655	NYSE	CNA	Mon, Dec 9, 2002	23.70	24.05	23.69	23.91
2654	NYSE	CNA	Fri, Dec 6, 2002	23.70	24.00	23.65	23.90
2653	NYSE	CNA	Thu, Dec 5, 2002	23.86	23.89	23.60	23.68
2652	NYSE	CNA	Wed, Dec 4, 2002	24.00	24.26	23.72	23.86
2651	NYSE	CNA	Tue, Dec 3, 2002	24.28	24.35	24.00	24.03
2650	NYSE	CNA	Mon, Dec 2, 2002	24.90	24.93	24.10	24.40
2649	NYSE	CNA	Fri, Nov 29, 2002	24.21	24.97	24.21	24.78
2648	NYSE	CNA	Wed, Nov 27, 2002	24.11	24.33	23.94	24.11
2647	NYSE	CNA	Tue, Nov 26, 2002	23.90	24.05	23.80	24.00
2646	NYSE	CNA	Mon, Nov 25, 2002	24.55	24.55	23.90	24.14
2645	NYSE	CNA	Fri, Nov 22, 2002	23.75	24.51	23.75	24.35
2644	NYSE	CNA	Thu, Nov 21, 2002	23.38	24.30	23.38	24.08
2643	NYSE	CNA	Wed, Nov 20, 2002	23.30	23.68	23.05	23.50
2642	NYSE	CNA	Tue, Nov 19, 2002	23.10	23.43	22.95	23.20
2641	NYSE	CNA	Mon, Nov 18, 2002	24.05	24.08	23.15	23.20
2640	NYSE	CNA	Fri, Nov 15, 2002	23.66	24.06	23.41	23.80
2639	NYSE	CNA	Thu, Nov 14, 2002	23.60	23.89	23.45	23.65
2638	NYSE	CNA	Wed, Nov 13, 2002	23.71	24.00	23.32	23.32
2637	NYSE	CNA	Tue, Nov 12, 2002	24.05	24.40	23.80	23.80
2636	NYSE	CNA	Mon, Nov 11, 2002	24.13	24.40	23.90	23.90
2635	NYSE	CNA	Fri, Nov 8, 2002	24.60	24.75	23.80	24.00
2634	NYSE	CNA	Thu, Nov 7, 2002	24.85	25.40	24.20	24.52
2633	NYSE	CNA	Wed, Nov 6, 2002	26.11	26.33	25.83	26.05
2632	NYSE	CNA	Tue, Nov 5, 2002	25.95	26.10	25.80	26.00
2631	NYSE	CNA	Mon, Nov 4, 2002	26.50	26.50	26.12	26.14
2630	NYSE	CNA	Fri, Nov 1, 2002	26.34	26.46	25.95	26.30
2629	NYSE	CNA	Thu, Oct 31, 2002	26.40	26.66	25.80	26.33
2628	NYSE	CNA	Wed, Oct 30, 2002	26.48	26.81	26.22	26.49
2627	NYSE	CNA	Tue, Oct 29, 2002	26.90	26.90	26.10	26.63
2626	NYSE	CNA	Mon, Oct 28, 2002	27.40	27.95	26.85	27.09
2625	NYSE	CNA	Fri, Oct 25, 2002	26.60	27.45	26.40	27.30
2624	NYSE	CNA	Thu, Oct 24, 2002	27.33	27.59	26.65	26.71
2623	NYSE	CNA	Wed, Oct 23, 2002	27.60	27.61	26.61	27.30
2622	NYSE	CNA	Tue, Oct 22, 2002	27.80	28.26	27.20	27.74
2621	NYSE	CNA	Mon, Oct 21, 2002	27.75	28.20	27.11	28.05
2620	NYSE	CNA	Fri, Oct 18, 2002	28.11	28.15	27.54	27.86
2619	NYSE	CNA	Thu, Oct 17, 2002	28.35	28.35	27.69	28.11
2618	NYSE	CNA	Wed, Oct 16, 2002	27.40	27.50	26.90	27.50
2617	NYSE	CNA	Tue, Oct 15, 2002	26.50	27.69	26.49	27.60
2616	NYSE	CNA	Mon, Oct 14, 2002	26.00	26.13	25.40	26.13
2615	NYSE	CNA	Fri, Oct 11, 2002	25.05	26.20	25.05	26.03
2614	NYSE	CNA	Thu, Oct 10, 2002	23.50	24.80	23.50	24.80
2613	NYSE	CNA	Wed, Oct 9, 2002	24.56	24.56	23.17	23.43
2612	NYSE	CNA	Tue, Oct 8, 2002	23.90	24.69	23.81	24.56
2611	NYSE	CNA	Mon, Oct 7, 2002	23.90	24.27	23.66	23.75
2610	NYSE	CNA	Fri, Oct 4, 2002	24.35	24.49	23.80	23.85
2609	NYSE	CNA	Thu, Oct 3, 2002	24.90	24.90	24.13	24.20
2608	NYSE	CNA	Wed, Oct 2, 2002	25.50	25.65	24.85	24.86
2607	NYSE	CNA	Tue, Oct 1, 2002	25.00	25.75	24.58	25.68
2606	NYSE	CNA	Mon, Sep 30, 2002	25.00	25.15	24.07	25.00
2605	NYSE	CNA	Fri, Sep 27, 2002	25.81	25.90	25.11	25.15
2604	NYSE	CNA	Thu, Sep 26, 2002	25.34	25.95	25.10	25.81
2603	NYSE	CNA	Wed, Sep 25, 2002	25.55	25.66	25.26	25.34
2602	NYSE	CNA	Tue, Sep 24, 2002	26.00	26.00	25.29	25.35
2601	NYSE	CNA	Mon, Sep 23, 2002	25.80	26.00	25.66	26.00
2600	NYSE	CNA	Fri, Sep 20, 2002	26.41	26.60	25.80	25.80
2599	NYSE	CNA	Thu, Sep 19, 2002	26.77	26.82	26.40	26.41
2598	NYSE	CNA	Wed, Sep 18, 2002	26.50	27.06	26.40	26.80
2597	NYSE	CNA	Tue, Sep 17, 2002	27.90	27.95	26.73	26.90
2596	NYSE	CNA	Mon, Sep 16, 2002	27.55	27.67	27.14	27.37
2595	NYSE	CNA	Fri, Sep 13, 2002	27.18	27.61	27.16	27.55
2594	NYSE	CNA	Thu, Sep 12, 2002	27.20	27.43	26.95	27.18
2593	NYSE	CNA	Wed, Sep 11, 2002	27.50	27.55	27.05	27.20
2592	NYSE	CNA	Tue, Sep 10, 2002	27.75	27.90	26.95	27.08
2591	NYSE	CNA	Mon, Sep 9, 2002	27.26	27.90	27.10	27.60
2590	NYSE	CNA	Fri, Sep 6, 2002	27.30	27.60	27.07	27.35
2589	NYSE	CNA	Thu, Sep 5, 2002	27.50	27.51	27.06	27.06
2588	NYSE	CNA	Wed, Sep 4, 2002	27.37	27.73	26.90	27.54
2587	NYSE	CNA	Tue, Sep 3, 2002	27.20	27.65	27.03	27.37
2586	NYSE	CNA	Fri, Aug 30, 2002	27.60	27.99	27.41	27.41
2585	NYSE	CNA	Thu, Aug 29, 2002	27.78	28.13	27.20	27.70
2584	NYSE	CNA	Wed, Aug 28, 2002	27.58	27.85	27.40	27.78
2583	NYSE	CNA	Tue, Aug 27, 2002	28.35	28.37	27.39	27.58
2582	NYSE	CNA	Mon, Aug 26, 2002	28.35	28.42	27.86	28.35
2581	NYSE	CNA	Fri, Aug 23, 2002	28.05	28.52	27.96	28.50
2580	NYSE	CNA	Thu, Aug 22, 2002	27.93	28.55	27.93	28.00
2579	NYSE	CNA	Wed, Aug 21, 2002	28.10	28.15	27.72	27.93
2578	NYSE	CNA	Tue, Aug 20, 2002	28.45	28.49	27.85	28.10
2577	NYSE	CNA	Mon, Aug 19, 2002	27.90	28.60	27.80	28.45
2576	NYSE	CNA	Fri, Aug 16, 2002	28.40	28.45	27.80	27.90
2575	NYSE	CNA	Thu, Aug 15, 2002	28.00	28.40	27.52	28.40
2574	NYSE	CNA	Wed, Aug 14, 2002	26.70	27.70	26.50	27.62
2573	NYSE	CNA	Tue, Aug 13, 2002	27.14	27.50	26.33	26.70
2572	NYSE	CNA	Mon, Aug 12, 2002	26.95	27.24	26.65	27.14
2571	NYSE	CNA	Fri, Aug 9, 2002	26.01	27.35	25.87	27.05
2570	NYSE	CNA	Thu, Aug 8, 2002	25.00	26.10	25.00	26.01
2569	NYSE	CNA	Wed, Aug 7, 2002	24.41	24.59	23.92	24.42
2568	NYSE	CNA	Tue, Aug 6, 2002	24.11	24.91	24.11	24.35
2567	NYSE	CNA	Mon, Aug 5, 2002	25.00	25.20	23.82	23.99
2566	NYSE	CNA	Fri, Aug 2, 2002	25.95	25.96	25.03	25.11
2565	NYSE	CNA	Thu, Aug 1, 2002	25.33	26.25	25.33	26.08
2564	NYSE	CNA	Wed, Jul 31, 2002	25.45	25.54	25.05	25.32
2563	NYSE	CNA	Tue, Jul 30, 2002	25.20	25.90	24.65	25.45
2562	NYSE	CNA	Mon, Jul 29, 2002	24.12	25.35	24.12	25.35
2561	NYSE	CNA	Fri, Jul 26, 2002	23.00	24.11	22.99	24.10
2560	NYSE	CNA	Thu, Jul 25, 2002	22.70	23.43	22.30	23.00
2559	NYSE	CNA	Wed, Jul 24, 2002	22.20	23.26	21.45	23.00
2558	NYSE	CNA	Tue, Jul 23, 2002	23.40	23.50	22.15	22.32
2557	NYSE	CNA	Mon, Jul 22, 2002	23.60	23.80	22.80	22.92
2556	NYSE	CNA	Fri, Jul 19, 2002	22.85	23.92	22.75	23.80
2555	NYSE	CNA	Thu, Jul 18, 2002	24.00	24.18	23.00	23.00
2554	NYSE	CNA	Wed, Jul 17, 2002	25.00	25.43	23.92	24.07
2553	NYSE	CNA	Tue, Jul 16, 2002	25.50	25.51	24.50	24.76
2552	NYSE	CNA	Mon, Jul 15, 2002	25.55	25.65	24.90	25.63
2551	NYSE	CNA	Fri, Jul 12, 2002	25.35	25.86	25.31	25.56
2550	NYSE	CNA	Thu, Jul 11, 2002	25.20	25.50	24.75	25.36
2549	NYSE	CNA	Wed, Jul 10, 2002	26.10	26.25	25.10	25.29
2548	NYSE	CNA	Tue, Jul 9, 2002	26.45	26.90	26.09	26.10
2547	NYSE	CNA	Mon, Jul 8, 2002	26.50	26.99	26.25	26.52
2546	NYSE	CNA	Fri, Jul 5, 2002	26.20	26.75	26.20	26.48
2545	NYSE	CNA	Wed, Jul 3, 2002	26.36	26.55	26.00	26.07
2544	NYSE	CNA	Tue, Jul 2, 2002	27.10	27.10	26.35	26.35
2543	NYSE	CNA	Mon, Jul 1, 2002	26.75	27.20	26.69	26.89
2542	NYSE	CNA	Fri, Jun 28, 2002	26.98	27.25	26.50	26.50
2541	NYSE	CNA	Thu, Jun 27, 2002	27.05	27.34	27.01	27.22
2540	NYSE	CNA	Wed, Jun 26, 2002	27.13	27.31	26.80	27.00
2539	NYSE	CNA	Tue, Jun 25, 2002	27.45	27.99	27.25	27.25
2538	NYSE	CNA	Mon, Jun 24, 2002	27.60	27.61	27.26	27.36
2537	NYSE	CNA	Fri, Jun 21, 2002	27.53	27.72	27.53	27.60
2536	NYSE	CNA	Thu, Jun 20, 2002	27.35	27.67	27.26	27.52
2535	NYSE	CNA	Wed, Jun 19, 2002	26.95	27.60	26.95	27.35
2534	NYSE	CNA	Tue, Jun 18, 2002	26.65	27.20	26.65	27.15
2533	NYSE	CNA	Mon, Jun 17, 2002	26.25	26.81	26.25	26.65
2532	NYSE	CNA	Fri, Jun 14, 2002	25.86	26.28	25.74	26.02
2531	NYSE	CNA	Thu, Jun 13, 2002	26.22	26.29	25.85	25.87
2530	NYSE	CNA	Wed, Jun 12, 2002	26.20	26.43	26.05	26.20
2529	NYSE	CNA	Tue, Jun 11, 2002	26.65	26.70	26.30	26.30
2528	NYSE	CNA	Mon, Jun 10, 2002	26.60	26.90	26.55	26.70
2527	NYSE	CNA	Fri, Jun 7, 2002	26.33	26.76	26.30	26.67
2526	NYSE	CNA	Thu, Jun 6, 2002	26.48	26.63	26.32	26.33
2525	NYSE	CNA	Wed, Jun 5, 2002	26.19	26.50	26.19	26.42
2524	NYSE	CNA	Tue, Jun 4, 2002	26.35	26.55	26.09	26.44
2523	NYSE	CNA	Mon, Jun 3, 2002	26.80	26.88	26.35	26.36
2522	NYSE	CNA	Fri, May 31, 2002	27.30	27.50	26.60	26.60
2521	NYSE	CNA	Thu, May 30, 2002	27.20	27.40	27.06	27.20
2520	NYSE	CNA	Wed, May 29, 2002	27.12	27.40	27.04	27.13
2519	NYSE	CNA	Tue, May 28, 2002	27.44	27.44	27.05	27.12
2518	NYSE	CNA	Fri, May 24, 2002	27.49	27.61	27.00	27.45
2517	NYSE	CNA	Thu, May 23, 2002	26.95	27.50	26.81	27.48
2516	NYSE	CNA	Wed, May 22, 2002	27.10	27.20	26.49	26.80
2515	NYSE	CNA	Tue, May 21, 2002	27.72	27.85	27.15	27.19
2514	NYSE	CNA	Mon, May 20, 2002	28.20	28.21	27.65	27.65
2513	NYSE	CNA	Fri, May 17, 2002	28.80	29.01	28.02	28.28
2512	NYSE	CNA	Thu, May 16, 2002	28.85	29.09	28.65	28.70
2511	NYSE	CNA	Wed, May 15, 2002	28.60	29.10	28.55	28.90
2510	NYSE	CNA	Tue, May 14, 2002	28.80	28.80	28.49	28.59
2509	NYSE	CNA	Mon, May 13, 2002	28.62	28.93	28.60	28.73
2508	NYSE	CNA	Fri, May 10, 2002	28.50	28.80	28.28	28.62
2507	NYSE	CNA	Thu, May 9, 2002	29.40	29.53	28.31	28.50
2506	NYSE	CNA	Wed, May 8, 2002	29.20	29.45	28.85	29.27
2505	NYSE	CNA	Tue, May 7, 2002	29.75	29.85	28.95	29.00
2504	NYSE	CNA	Mon, May 6, 2002	29.90	30.01	29.60	29.65
2503	NYSE	CNA	Fri, May 3, 2002	29.70	30.09	29.46	29.74
2502	NYSE	CNA	Thu, May 2, 2002	29.86	29.86	29.58	29.64
2501	NYSE	CNA	Wed, May 1, 2002	30.06	30.15	29.68	29.85
2500	NYSE	CNA	Tue, Apr 30, 2002	29.20	30.07	29.20	30.06
2499	NYSE	CNA	Mon, Apr 29, 2002	29.00	29.52	29.00	29.23
2498	NYSE	CNA	Fri, Apr 26, 2002	29.35	29.35	28.90	28.99
2497	NYSE	CNA	Thu, Apr 25, 2002	29.62	29.62	29.23	29.40
2496	NYSE	CNA	Wed, Apr 24, 2002	29.44	29.75	29.44	29.62
2495	NYSE	CNA	Tue, Apr 23, 2002	29.90	30.10	29.38	29.39
2494	NYSE	CNA	Mon, Apr 22, 2002	30.00	30.20	29.95	30.00
2493	NYSE	CNA	Fri, Apr 19, 2002	29.90	30.10	29.90	30.03
2492	NYSE	CNA	Thu, Apr 18, 2002	30.25	30.50	29.74	30.00
2491	NYSE	CNA	Wed, Apr 17, 2002	29.65	30.35	29.65	30.25
2490	NYSE	CNA	Tue, Apr 16, 2002	29.58	30.04	29.58	29.90
2489	NYSE	CNA	Mon, Apr 15, 2002	30.30	30.48	29.30	29.38
2488	NYSE	CNA	Fri, Apr 12, 2002	30.33	30.59	30.10	30.49
2487	NYSE	CNA	Thu, Apr 11, 2002	30.73	30.78	30.23	30.23
2486	NYSE	CNA	Wed, Apr 10, 2002	30.80	30.99	30.40	30.72
2485	NYSE	CNA	Tue, Apr 9, 2002	29.90	30.92	29.90	30.86
2484	NYSE	CNA	Mon, Apr 8, 2002	29.42	29.84	29.20	29.77
2483	NYSE	CNA	Fri, Apr 5, 2002	29.10	29.55	29.10	29.42
2482	NYSE	CNA	Thu, Apr 4, 2002	29.05	29.50	29.05	29.35
2481	NYSE	CNA	Wed, Apr 3, 2002	29.58	29.75	29.08	29.11
2480	NYSE	CNA	Tue, Apr 2, 2002	28.85	29.46	28.84	29.38
2479	NYSE	CNA	Mon, Apr 1, 2002	29.70	29.70	28.80	29.03
2478	NYSE	CNA	Thu, Mar 28, 2002	29.10	29.70	29.10	29.70
2477	NYSE	CNA	Wed, Mar 27, 2002	28.80	29.51	28.80	29.18
2476	NYSE	CNA	Tue, Mar 26, 2002	28.35	29.00	28.34	28.93
2475	NYSE	CNA	Mon, Mar 25, 2002	29.30	29.30	28.20	28.20
2474	NYSE	CNA	Fri, Mar 22, 2002	29.30	29.32	28.99	29.10
2473	NYSE	CNA	Thu, Mar 21, 2002	29.37	29.37	28.95	29.15
2472	NYSE	CNA	Wed, Mar 20, 2002	29.55	29.65	29.12	29.12
2471	NYSE	CNA	Tue, Mar 19, 2002	29.40	29.70	29.25	29.48
2470	NYSE	CNA	Mon, Mar 18, 2002	30.20	30.20	29.35	29.45
2469	NYSE	CNA	Fri, Mar 15, 2002	29.80	30.15	29.76	29.76
2468	NYSE	CNA	Thu, Mar 14, 2002	29.81	30.06	29.75	29.86
2467	NYSE	CNA	Wed, Mar 13, 2002	29.00	30.00	28.65	29.71
2466	NYSE	CNA	Tue, Mar 12, 2002	29.28	29.28	28.85	29.07
2465	NYSE	CNA	Mon, Mar 11, 2002	29.00	29.80	28.99	29.28
2464	NYSE	CNA	Fri, Mar 8, 2002	29.95	30.00	28.98	29.20
2463	NYSE	CNA	Thu, Mar 7, 2002	30.24	30.24	29.84	29.88
2462	NYSE	CNA	Wed, Mar 6, 2002	30.20	30.60	30.00	30.21
2461	NYSE	CNA	Tue, Mar 5, 2002	29.60	30.39	29.57	30.20
2460	NYSE	CNA	Mon, Mar 4, 2002	29.38	29.92	29.20	29.60
2459	NYSE	CNA	Fri, Mar 1, 2002	29.25	29.65	29.10	29.37
2458	NYSE	CNA	Thu, Feb 28, 2002	29.20	29.32	29.00	29.01
2457	NYSE	CNA	Wed, Feb 27, 2002	29.05	29.88	29.05	29.38
2456	NYSE	CNA	Tue, Feb 26, 2002	28.85	29.19	28.74	28.95
2455	NYSE	CNA	Mon, Feb 25, 2002	29.00	29.04	28.56	28.91
2454	NYSE	CNA	Fri, Feb 22, 2002	28.55	28.82	28.22	28.75
2453	NYSE	CNA	Thu, Feb 21, 2002	28.80	29.04	28.54	28.65
2452	NYSE	CNA	Wed, Feb 20, 2002	28.50	28.95	28.39	28.89
2451	NYSE	CNA	Tue, Feb 19, 2002	29.35	29.35	28.32	28.44
2450	NYSE	CNA	Fri, Feb 15, 2002	29.55	29.80	29.36	29.45
2449	NYSE	CNA	Thu, Feb 14, 2002	29.00	30.00	28.28	29.46
2448	NYSE	CNA	Wed, Feb 13, 2002	28.12	29.40	28.09	29.18
2447	NYSE	CNA	Tue, Feb 12, 2002	28.20	28.50	27.78	28.11
2446	NYSE	CNA	Mon, Feb 11, 2002	27.73	28.22	27.72	28.20
2445	NYSE	CNA	Fri, Feb 8, 2002	27.35	27.65	27.20	27.48
2444	NYSE	CNA	Thu, Feb 7, 2002	27.36	27.36	27.00	27.35
2443	NYSE	CNA	Wed, Feb 6, 2002	27.51	27.57	27.15	27.36
2442	NYSE	CNA	Tue, Feb 5, 2002	27.45	27.63	27.45	27.51
2441	NYSE	CNA	Mon, Feb 4, 2002	28.15	28.15	27.50	27.60
2440	NYSE	CNA	Fri, Feb 1, 2002	28.37	28.50	27.83	28.05
2439	NYSE	CNA	Thu, Jan 31, 2002	27.70	28.62	27.70	28.62
2438	NYSE	CNA	Wed, Jan 30, 2002	27.45	28.10	27.20	27.70
2437	NYSE	CNA	Tue, Jan 29, 2002	28.20	28.20	27.32	27.56
2436	NYSE	CNA	Mon, Jan 28, 2002	29.60	29.60	28.17	28.29
2435	NYSE	CNA	Fri, Jan 25, 2002	28.00	29.35	27.86	29.30
2434	NYSE	CNA	Thu, Jan 24, 2002	27.35	28.45	27.35	28.19
2433	NYSE	CNA	Wed, Jan 23, 2002	27.74	27.80	27.30	27.65
2432	NYSE	CNA	Tue, Jan 22, 2002	28.05	28.30	27.60	27.74
2431	NYSE	CNA	Fri, Jan 18, 2002	28.30	28.31	27.70	28.04
2430	NYSE	CNA	Thu, Jan 17, 2002	28.35	28.60	28.20	28.39
2429	NYSE	CNA	Wed, Jan 16, 2002	28.83	29.05	28.00	28.35
2428	NYSE	CNA	Tue, Jan 15, 2002	28.50	29.02	27.80	28.90
2427	NYSE	CNA	Mon, Jan 14, 2002	28.80	28.80	27.75	28.31
2426	NYSE	CNA	Fri, Jan 11, 2002	28.49	28.86	28.48	28.86
2425	NYSE	CNA	Thu, Jan 10, 2002	28.15	28.68	28.00	28.49
2424	NYSE	CNA	Wed, Jan 9, 2002	27.85	28.76	27.85	28.24
2423	NYSE	CNA	Tue, Jan 8, 2002	27.95	27.95	27.45	27.88
2422	NYSE	CNA	Mon, Jan 7, 2002	28.10	28.15	27.68	27.70
2421	NYSE	CNA	Fri, Jan 4, 2002	28.35	28.35	27.90	28.01
2420	NYSE	CNA	Thu, Jan 3, 2002	28.85	28.88	28.25	28.35
2419	NYSE	CNA	Wed, Jan 2, 2002	29.40	29.40	28.65	29.00
2418	NYSE	CNA	Mon, Dec 31, 2001	28.50	29.20	28.21	29.17
2417	NYSE	CNA	Fri, Dec 28, 2001	28.75	28.88	28.40	28.82
2416	NYSE	CNA	Thu, Dec 27, 2001	28.18	28.53	28.14	28.27
2415	NYSE	CNA	Wed, Dec 26, 2001	28.10	28.23	28.01	28.23
2414	NYSE	CNA	Mon, Dec 24, 2001	27.90	28.09	27.90	28.06
2413	NYSE	CNA	Fri, Dec 21, 2001	27.85	28.17	27.63	28.08
2412	NYSE	CNA	Thu, Dec 20, 2001	27.35	28.01	27.32	28.01
2411	NYSE	CNA	Wed, Dec 19, 2001	27.35	27.60	27.26	27.60
2410	NYSE	CNA	Tue, Dec 18, 2001	27.60	27.65	27.15	27.29
2409	NYSE	CNA	Mon, Dec 17, 2001	27.05	27.43	27.05	27.40
2408	NYSE	CNA	Fri, Dec 14, 2001	27.00	27.70	26.90	27.51
2407	NYSE	CNA	Thu, Dec 13, 2001	27.12	27.23	26.80	27.23
2406	NYSE	CNA	Wed, Dec 12, 2001	27.25	27.33	27.00	27.30
2405	NYSE	CNA	Tue, Dec 11, 2001	27.45	27.68	27.13	27.58
2404	NYSE	CNA	Mon, Dec 10, 2001	28.06	28.25	27.50	27.85
2403	NYSE	CNA	Fri, Dec 7, 2001	28.30	28.31	27.89	28.31
2402	NYSE	CNA	Thu, Dec 6, 2001	28.30	28.55	28.00	28.55
2401	NYSE	CNA	Wed, Dec 5, 2001	27.81	28.33	27.54	28.33
2400	NYSE	CNA	Tue, Dec 4, 2001	27.81	28.00	27.15	27.81
2399	NYSE	CNA	Mon, Dec 3, 2001	28.40	28.40	27.30	27.61
2398	NYSE	CNA	Fri, Nov 30, 2001	27.50	28.00	27.27	28.00
2397	NYSE	CNA	Thu, Nov 29, 2001	27.09	27.75	27.05	27.51
2396	NYSE	CNA	Wed, Nov 28, 2001	26.95	27.50	26.80	27.09
2395	NYSE	CNA	Tue, Nov 27, 2001	26.60	27.17	26.55	27.05
2394	NYSE	CNA	Mon, Nov 26, 2001	26.60	27.02	26.26	27.02
2393	NYSE	CNA	Fri, Nov 23, 2001	26.25	26.85	26.20	26.60
2392	NYSE	CNA	Wed, Nov 21, 2001	26.22	27.50	26.20	26.43
2391	NYSE	CNA	Tue, Nov 20, 2001	26.21	26.64	26.01	26.26
2390	NYSE	CNA	Mon, Nov 19, 2001	26.16	26.58	26.11	26.20
2389	NYSE	CNA	Fri, Nov 16, 2001	26.10	26.40	26.00	26.06
2388	NYSE	CNA	Thu, Nov 15, 2001	25.84	26.31	25.84	26.12
2387	NYSE	CNA	Wed, Nov 14, 2001	26.04	26.28	25.69	25.74
2386	NYSE	CNA	Tue, Nov 13, 2001	26.17	26.35	25.90	26.04
2385	NYSE	CNA	Mon, Nov 12, 2001	25.45	26.07	25.21	25.92
2384	NYSE	CNA	Fri, Nov 9, 2001	26.25	26.26	25.88	25.94
2383	NYSE	CNA	Thu, Nov 8, 2001	26.24	26.50	26.11	26.35
2382	NYSE	CNA	Wed, Nov 7, 2001	27.10	27.10	26.45	26.49
2381	NYSE	CNA	Tue, Nov 6, 2001	26.74	26.90	26.43	26.60
2380	NYSE	CNA	Mon, Nov 5, 2001	27.10	27.34	26.80	26.89
2379	NYSE	CNA	Fri, Nov 2, 2001	26.75	26.75	26.02	26.45
2378	NYSE	CNA	Thu, Nov 1, 2001	26.15	27.25	25.71	26.50
2377	NYSE	CNA	Wed, Oct 31, 2001	25.91	25.92	24.80	25.18
2376	NYSE	CNA	Tue, Oct 30, 2001	26.56	26.56	25.85	25.91
2375	NYSE	CNA	Mon, Oct 29, 2001	27.06	27.10	26.46	26.55
2374	NYSE	CNA	Fri, Oct 26, 2001	27.15	27.34	26.90	27.06
2373	NYSE	CNA	Thu, Oct 25, 2001	27.35	27.50	26.76	26.97
2372	NYSE	CNA	Wed, Oct 24, 2001	26.90	27.15	26.85	27.01
2371	NYSE	CNA	Tue, Oct 23, 2001	26.90	27.35	26.80	26.99
2370	NYSE	CNA	Mon, Oct 22, 2001	26.90	27.15	26.75	27.00
2369	NYSE	CNA	Fri, Oct 19, 2001	27.00	27.15	26.50	27.05
2368	NYSE	CNA	Thu, Oct 18, 2001	27.00	27.40	26.92	27.10
2367	NYSE	CNA	Wed, Oct 17, 2001	27.66	27.79	26.80	27.00
2366	NYSE	CNA	Tue, Oct 16, 2001	27.50	27.84	27.50	27.66
2365	NYSE	CNA	Mon, Oct 15, 2001	27.50	28.04	27.15	27.74
2364	NYSE	CNA	Fri, Oct 12, 2001	27.97	28.10	27.23	27.27
2363	NYSE	CNA	Thu, Oct 11, 2001	27.48	28.15	27.48	27.97
2362	NYSE	CNA	Wed, Oct 10, 2001	27.05	27.50	26.60	27.43
2361	NYSE	CNA	Tue, Oct 9, 2001	26.55	27.35	26.55	27.15
2360	NYSE	CNA	Mon, Oct 8, 2001	26.60	27.10	26.40	26.75
2359	NYSE	CNA	Fri, Oct 5, 2001	26.95	27.25	26.45	27.00
2358	NYSE	CNA	Thu, Oct 4, 2001	27.55	27.60	26.75	26.83
2357	NYSE	CNA	Wed, Oct 3, 2001	26.63	28.37	26.63	27.47
2356	NYSE	CNA	Tue, Oct 2, 2001	26.40	27.75	26.40	26.88
2355	NYSE	CNA	Mon, Oct 1, 2001	27.50	28.05	26.35	26.75
2354	NYSE	CNA	Fri, Sep 28, 2001	24.42	27.50	24.42	27.04
2353	NYSE	CNA	Thu, Sep 27, 2001	25.03	25.03	24.32	24.35
2352	NYSE	CNA	Wed, Sep 26, 2001	25.25	25.30	24.90	25.03
2351	NYSE	CNA	Tue, Sep 25, 2001	25.40	25.59	25.10	25.25
2350	NYSE	CNA	Mon, Sep 24, 2001	25.00	25.48	24.97	25.40
2349	NYSE	CNA	Fri, Sep 21, 2001	24.50	24.96	23.00	24.35
2348	NYSE	CNA	Thu, Sep 20, 2001	25.14	25.14	24.51	24.95
2347	NYSE	CNA	Wed, Sep 19, 2001	25.16	25.20	24.96	25.05
2346	NYSE	CNA	Tue, Sep 18, 2001	25.35	25.50	24.94	25.05
2345	NYSE	CNA	Mon, Sep 17, 2001	25.00	25.69	24.50	25.50
2344	NYSE	CNA	Mon, Sep 10, 2001	25.95	27.69	25.93	27.69
2343	NYSE	CNA	Fri, Sep 7, 2001	26.37	26.42	25.90	25.95
2342	NYSE	CNA	Thu, Sep 6, 2001	26.70	26.71	26.27	26.57
2341	NYSE	CNA	Wed, Sep 5, 2001	27.15	27.37	26.65	26.81
2340	NYSE	CNA	Tue, Sep 4, 2001	27.75	27.79	27.39	27.40
2339	NYSE	CNA	Fri, Aug 31, 2001	27.89	27.95	27.71	27.77
2338	NYSE	CNA	Thu, Aug 30, 2001	27.87	27.99	27.70	27.89
2337	NYSE	CNA	Wed, Aug 29, 2001	28.00	28.40	27.90	27.90
2336	NYSE	CNA	Tue, Aug 28, 2001	28.90	29.20	28.57	28.60
2335	NYSE	CNA	Mon, Aug 27, 2001	29.25	29.25	28.73	28.94
2334	NYSE	CNA	Fri, Aug 24, 2001	29.25	29.25	28.58	28.78
2333	NYSE	CNA	Thu, Aug 23, 2001	29.20	30.00	29.10	29.25
2332	NYSE	CNA	Wed, Aug 22, 2001	28.75	29.44	28.75	29.00
2331	NYSE	CNA	Tue, Aug 21, 2001	29.85	30.15	28.60	28.71
2330	NYSE	CNA	Mon, Aug 20, 2001	31.60	31.76	29.86	29.90
2329	NYSE	CNA	Fri, Aug 17, 2001	31.54	31.54	31.30	31.42
2328	NYSE	CNA	Thu, Aug 16, 2001	31.95	31.97	31.20	31.79
2327	NYSE	CNA	Wed, Aug 15, 2001	32.05	32.05	31.79	31.95
2326	NYSE	CNA	Tue, Aug 14, 2001	32.05	32.25	31.87	32.05
2325	NYSE	CNA	Mon, Aug 13, 2001	32.45	32.45	31.70	32.11
2324	NYSE	CNA	Fri, Aug 10, 2001	32.42	32.60	32.10	32.46
2323	NYSE	CNA	Thu, Aug 9, 2001	32.65	32.65	32.05	32.27
2322	NYSE	CNA	Wed, Aug 8, 2001	32.40	32.87	32.15	32.32
2321	NYSE	CNA	Tue, Aug 7, 2001	33.17	33.27	32.00	32.42
2320	NYSE	CNA	Mon, Aug 6, 2001	32.40	33.10	32.40	32.92
2319	NYSE	CNA	Fri, Aug 3, 2001	32.95	33.34	32.60	32.65
2318	NYSE	CNA	Thu, Aug 2, 2001	35.00	35.00	32.75	33.97
2317	NYSE	CNA	Wed, Aug 1, 2001	38.75	38.75	38.02	38.14
2316	NYSE	CNA	Tue, Jul 31, 2001	38.55	39.08	38.45	38.75
2315	NYSE	CNA	Mon, Jul 30, 2001	38.15	38.75	38.15	38.45
2314	NYSE	CNA	Fri, Jul 27, 2001	38.00	38.45	37.90	38.27
2313	NYSE	CNA	Thu, Jul 26, 2001	37.40	38.01	37.40	38.00
2312	NYSE	CNA	Wed, Jul 25, 2001	37.40	37.60	37.25	37.55
2311	NYSE	CNA	Tue, Jul 24, 2001	37.54	37.54	37.27	37.31
2310	NYSE	CNA	Mon, Jul 23, 2001	38.00	38.05	37.49	37.55
2309	NYSE	CNA	Fri, Jul 20, 2001	38.05	38.05	37.51	38.01
2308	NYSE	CNA	Thu, Jul 19, 2001	38.75	38.80	37.65	38.01
2307	NYSE	CNA	Wed, Jul 18, 2001	38.75	38.90	38.40	38.65
2306	NYSE	CNA	Tue, Jul 17, 2001	39.49	39.49	38.77	38.79
2305	NYSE	CNA	Mon, Jul 16, 2001	39.57	39.66	39.28	39.55
2304	NYSE	CNA	Fri, Jul 13, 2001	39.14	39.62	39.10	39.62
2303	NYSE	CNA	Thu, Jul 12, 2001	38.80	39.26	38.55	39.15
2302	NYSE	CNA	Wed, Jul 11, 2001	39.22	39.22	38.42	38.70
2301	NYSE	CNA	Tue, Jul 10, 2001	39.18	39.32	39.15	39.21
2300	NYSE	CNA	Mon, Jul 9, 2001	39.25	39.48	39.00	39.48
2299	NYSE	CNA	Fri, Jul 6, 2001	39.07	39.40	38.90	39.00
2298	NYSE	CNA	Thu, Jul 5, 2001	39.30	39.30	38.75	39.07
2297	NYSE	CNA	Tue, Jul 3, 2001	39.47	39.48	39.20	39.35
2296	NYSE	CNA	Mon, Jul 2, 2001	39.60	39.69	39.10	39.24
2295	NYSE	CNA	Fri, Jun 29, 2001	39.45	39.49	38.79	39.45
2294	NYSE	CNA	Thu, Jun 28, 2001	39.60	39.64	39.15	39.20
2293	NYSE	CNA	Wed, Jun 27, 2001	39.30	39.85	39.20	39.50
2292	NYSE	CNA	Tue, Jun 26, 2001	39.10	39.70	39.00	39.30
2291	NYSE	CNA	Mon, Jun 25, 2001	39.45	39.50	39.05	39.17
2290	NYSE	CNA	Fri, Jun 22, 2001	39.45	39.55	39.22	39.47
2289	NYSE	CNA	Thu, Jun 21, 2001	39.40	39.80	39.05	39.27
2288	NYSE	CNA	Wed, Jun 20, 2001	39.57	39.60	38.60	39.41
2287	NYSE	CNA	Tue, Jun 19, 2001	39.80	40.03	39.51	39.56
2286	NYSE	CNA	Mon, Jun 18, 2001	39.32	39.60	39.30	39.48
2285	NYSE	CNA	Fri, Jun 15, 2001	39.40	39.64	39.09	39.50
2284	NYSE	CNA	Thu, Jun 14, 2001	39.80	40.24	39.20	39.25
2283	NYSE	CNA	Wed, Jun 13, 2001	39.47	39.80	39.40	39.70
2282	NYSE	CNA	Tue, Jun 12, 2001	39.40	39.48	38.97	39.40
2281	NYSE	CNA	Mon, Jun 11, 2001	39.15	39.48	39.15	39.21
2280	NYSE	CNA	Fri, Jun 8, 2001	39.45	39.48	39.30	39.40
2279	NYSE	CNA	Thu, Jun 7, 2001	39.35	39.49	39.00	39.35
2278	NYSE	CNA	Wed, Jun 6, 2001	39.50	39.70	39.05	39.19
2277	NYSE	CNA	Tue, Jun 5, 2001	39.50	39.50	39.20	39.50
2276	NYSE	CNA	Mon, Jun 4, 2001	39.49	39.60	39.05	39.48
2275	NYSE	CNA	Fri, Jun 1, 2001	39.95	39.95	39.15	39.50
2274	NYSE	CNA	Thu, May 31, 2001	39.57	39.90	39.40	39.83
2273	NYSE	CNA	Wed, May 30, 2001	40.15	40.15	39.10	39.55
2272	NYSE	CNA	Tue, May 29, 2001	40.15	40.20	39.80	39.90
2271	NYSE	CNA	Fri, May 25, 2001	39.85	39.92	39.38	39.75
2270	NYSE	CNA	Thu, May 24, 2001	39.75	39.87	39.50	39.77
2269	NYSE	CNA	Wed, May 23, 2001	38.95	39.90	38.80	39.00
2268	NYSE	CNA	Tue, May 22, 2001	38.26	38.50	38.02	38.32
2267	NYSE	CNA	Mon, May 21, 2001	38.60	38.60	38.15	38.26
2266	NYSE	CNA	Fri, May 18, 2001	38.36	38.95	38.30	38.50
2265	NYSE	CNA	Thu, May 17, 2001	38.23	38.50	37.90	38.36
2264	NYSE	CNA	Wed, May 16, 2001	37.75	38.50	37.75	38.23
2263	NYSE	CNA	Tue, May 15, 2001	38.00	38.10	37.55	37.55
2262	NYSE	CNA	Mon, May 14, 2001	37.61	38.50	37.50	37.94
2261	NYSE	CNA	Fri, May 11, 2001	37.44	38.70	37.25	37.60
2260	NYSE	CNA	Thu, May 10, 2001	37.15	37.80	37.05	37.44
2259	NYSE	CNA	Wed, May 9, 2001	36.60	37.12	36.55	37.01
2258	NYSE	CNA	Tue, May 8, 2001	36.80	36.85	36.46	36.67
2257	NYSE	CNA	Mon, May 7, 2001	35.91	36.97	35.80	36.55
2256	NYSE	CNA	Fri, May 4, 2001	35.53	36.00	35.40	35.90
2255	NYSE	CNA	Thu, May 3, 2001	36.00	36.25	35.35	35.52
2254	NYSE	CNA	Wed, May 2, 2001	35.70	35.70	35.00	35.25
2253	NYSE	CNA	Tue, May 1, 2001	35.90	35.90	35.03	35.60
2252	NYSE	CNA	Mon, Apr 30, 2001	35.43	36.10	34.70	35.31
2251	NYSE	CNA	Fri, Apr 27, 2001	35.05	35.45	34.92	35.25
2250	NYSE	CNA	Thu, Apr 26, 2001	34.49	34.95	34.30	34.89
2249	NYSE	CNA	Wed, Apr 25, 2001	34.35	34.40	33.95	34.24
2248	NYSE	CNA	Tue, Apr 24, 2001	35.00	35.07	33.80	34.10
2247	NYSE	CNA	Mon, Apr 23, 2001	35.10	35.40	34.15	34.89
2246	NYSE	CNA	Fri, Apr 20, 2001	36.00	36.00	34.90	35.19
2245	NYSE	CNA	Thu, Apr 19, 2001	35.00	35.90	34.99	35.33
2244	NYSE	CNA	Wed, Apr 18, 2001	35.70	35.85	34.85	35.00
2243	NYSE	CNA	Tue, Apr 17, 2001	35.45	35.70	35.35	35.48
2242	NYSE	CNA	Mon, Apr 16, 2001	35.40	35.85	34.90	35.35
2241	NYSE	CNA	Thu, Apr 12, 2001	34.94	35.70	34.75	35.21
2240	NYSE	CNA	Wed, Apr 11, 2001	35.06	35.06	34.60	34.94
2239	NYSE	CNA	Tue, Apr 10, 2001	34.42	34.95	34.10	34.81
2238	NYSE	CNA	Mon, Apr 9, 2001	34.30	34.65	34.20	34.42
2237	NYSE	CNA	Fri, Apr 6, 2001	34.70	35.15	34.00	34.11
2236	NYSE	CNA	Thu, Apr 5, 2001	34.38	35.00	34.10	34.83
2235	NYSE	CNA	Wed, Apr 4, 2001	34.55	34.95	34.00	34.23
2234	NYSE	CNA	Tue, Apr 3, 2001	35.85	35.85	34.40	34.40
2233	NYSE	CNA	Mon, Apr 2, 2001	35.25	36.20	35.05	35.86
2232	NYSE	CNA	Fri, Mar 30, 2001	34.20	35.13	34.20	35.01
2231	NYSE	CNA	Thu, Mar 29, 2001	34.11	34.40	33.60	34.18
2230	NYSE	CNA	Wed, Mar 28, 2001	34.00	34.05	33.56	34.01
2229	NYSE	CNA	Tue, Mar 27, 2001	34.00	34.10	33.50	34.00
2228	NYSE	CNA	Mon, Mar 26, 2001	33.55	34.25	33.55	34.08
2227	NYSE	CNA	Fri, Mar 23, 2001	32.50	33.80	32.50	33.80
2226	NYSE	CNA	Thu, Mar 22, 2001	33.48	33.50	32.10	32.50
2225	NYSE	CNA	Wed, Mar 21, 2001	34.88	34.88	33.48	33.48
2224	NYSE	CNA	Tue, Mar 20, 2001	35.00	35.00	34.60	34.63
2223	NYSE	CNA	Mon, Mar 19, 2001	36.40	36.40	34.85	35.00
2222	NYSE	CNA	Fri, Mar 16, 2001	36.65	36.65	35.70	35.90
2221	NYSE	CNA	Thu, Mar 15, 2001	35.85	36.25	35.85	36.21
2220	NYSE	CNA	Wed, Mar 14, 2001	36.00	36.15	35.60	35.85
2219	NYSE	CNA	Tue, Mar 13, 2001	37.25	37.25	36.75	36.79
2218	NYSE	CNA	Mon, Mar 12, 2001	37.95	38.05	36.85	37.06
2217	NYSE	CNA	Fri, Mar 9, 2001	37.80	38.19	37.50	37.92
2216	NYSE	CNA	Thu, Mar 8, 2001	37.61	37.80	37.40	37.58
2215	NYSE	CNA	Wed, Mar 7, 2001	37.18	37.90	37.18	37.46
2214	NYSE	CNA	Tue, Mar 6, 2001	37.55	37.59	36.90	37.08
2213	NYSE	CNA	Mon, Mar 5, 2001	37.90	37.90	37.42	37.80
2212	NYSE	CNA	Fri, Mar 2, 2001	37.40	37.83	37.15	37.83
2211	NYSE	CNA	Thu, Mar 1, 2001	37.81	37.81	36.77	37.45
2210	NYSE	CNA	Wed, Feb 28, 2001	37.91	38.20	37.60	37.81
2209	NYSE	CNA	Tue, Feb 27, 2001	36.95	38.15	36.93	37.91
2208	NYSE	CNA	Mon, Feb 26, 2001	36.10	37.00	36.10	37.00
2207	NYSE	CNA	Fri, Feb 23, 2001	36.85	36.85	36.00	36.35
2206	NYSE	CNA	Thu, Feb 22, 2001	36.40	36.70	35.90	36.70
2205	NYSE	CNA	Wed, Feb 21, 2001	37.00	37.13	36.10	36.46
2204	NYSE	CNA	Tue, Feb 20, 2001	37.60	37.70	36.30	37.09
2203	NYSE	CNA	Fri, Feb 16, 2001	38.00	38.00	37.25	37.53
2202	NYSE	CNA	Thu, Feb 15, 2001	37.87	38.10	37.50	38.06
2201	NYSE	CNA	Wed, Feb 14, 2001	38.31	39.21	37.95	38.12
2200	NYSE	CNA	Tue, Feb 13, 2001	38.60	38.60	38.10	38.31
2199	NYSE	CNA	Mon, Feb 12, 2001	37.81	38.40	37.75	38.40
2198	NYSE	CNA	Fri, Feb 9, 2001	38.04	38.04	37.35	37.64
2197	NYSE	CNA	Thu, Feb 8, 2001	37.95	38.05	36.92	38.04
2196	NYSE	CNA	Wed, Feb 7, 2001	37.20	37.97	37.16	37.71
2195	NYSE	CNA	Tue, Feb 6, 2001	38.25	38.40	36.05	36.60
2194	NYSE	CNA	Mon, Feb 5, 2001	37.00	37.74	37.00	37.59
2193	NYSE	CNA	Fri, Feb 2, 2001	36.48	37.25	36.32	37.00
2192	NYSE	CNA	Thu, Feb 1, 2001	34.85	36.90	34.85	36.48
2191	NYSE	CNA	Wed, Jan 31, 2001	35.34	35.36	34.35	35.10
2190	NYSE	CNA	Tue, Jan 30, 2001	35.25	35.70	34.70	35.21
2189	NYSE	CNA	Mon, Jan 29, 2001	35.19	36.00	35.10	35.25
2188	NYSE	CNA	Fri, Jan 26, 2001	35.00	35.06	34.69	34.94
2187	NYSE	CNA	Thu, Jan 25, 2001	35.13	35.31	34.63	35.00
2186	NYSE	CNA	Wed, Jan 24, 2001	34.88	35.00	34.81	35.00
2185	NYSE	CNA	Tue, Jan 23, 2001	34.88	34.94	34.00	34.69
2184	NYSE	CNA	Mon, Jan 22, 2001	34.63	35.25	34.63	34.88
2183	NYSE	CNA	Fri, Jan 19, 2001	35.31	35.44	34.38	34.38
2182	NYSE	CNA	Thu, Jan 18, 2001	34.75	35.13	34.50	35.06
2181	NYSE	CNA	Wed, Jan 17, 2001	34.94	35.06	34.56	34.56
2180	NYSE	CNA	Tue, Jan 16, 2001	34.75	35.25	34.69	34.69
2179	NYSE	CNA	Fri, Jan 12, 2001	35.56	35.56	34.56	34.56
2178	NYSE	CNA	Thu, Jan 11, 2001	36.38	36.44	35.50	35.63
2177	NYSE	CNA	Wed, Jan 10, 2001	36.31	36.31	35.88	36.13
2176	NYSE	CNA	Tue, Jan 9, 2001	36.19	36.38	36.00	36.19
2175	NYSE	CNA	Mon, Jan 8, 2001	36.06	37.00	36.06	36.44
2174	NYSE	CNA	Fri, Jan 5, 2001	37.13	37.13	36.13	36.31
2173	NYSE	CNA	Thu, Jan 4, 2001	38.56	38.63	37.13	37.25
2172	NYSE	CNA	Wed, Jan 3, 2001	38.06	38.75	38.00	38.19
2171	NYSE	CNA	Tue, Jan 2, 2001	38.75	38.75	37.88	38.00
2170	NYSE	CNA	Fri, Dec 29, 2000	38.25	38.75	38.00	38.75
2169	NYSE	CNA	Thu, Dec 28, 2000	38.44	38.50	37.63	38.25
2168	NYSE	CNA	Wed, Dec 27, 2000	38.44	38.50	38.00	38.19
2167	NYSE	CNA	Tue, Dec 26, 2000	38.06	38.50	37.63	38.19
2166	NYSE	CNA	Fri, Dec 22, 2000	37.88	38.25	37.81	38.06
2165	NYSE	CNA	Thu, Dec 21, 2000	37.75	38.13	37.28	37.75
2164	NYSE	CNA	Wed, Dec 20, 2000	37.81	38.25	37.63	37.75
2163	NYSE	CNA	Tue, Dec 19, 2000	38.56	38.56	38.00	38.06
2162	NYSE	CNA	Mon, Dec 18, 2000	37.88	38.75	37.88	38.56
2161	NYSE	CNA	Fri, Dec 15, 2000	38.19	38.25	37.69	37.69
2160	NYSE	CNA	Thu, Dec 14, 2000	38.50	38.50	37.88	38.19
2159	NYSE	CNA	Wed, Dec 13, 2000	38.88	38.94	38.31	38.50
2158	NYSE	CNA	Tue, Dec 12, 2000	39.06	39.13	38.81	39.06
2157	NYSE	CNA	Mon, Dec 11, 2000	39.94	39.94	38.88	39.06
2156	NYSE	CNA	Fri, Dec 8, 2000	39.38	39.69	38.88	39.69
2155	NYSE	CNA	Thu, Dec 7, 2000	39.38	39.38	39.00	39.13
2154	NYSE	CNA	Wed, Dec 6, 2000	38.44	40.06	38.06	39.94
2153	NYSE	CNA	Tue, Dec 5, 2000	38.06	38.31	38.06	38.19
2152	NYSE	CNA	Mon, Dec 4, 2000	38.38	38.38	37.75	38.19
2151	NYSE	CNA	Fri, Dec 1, 2000	37.31	38.63	37.31	38.31
2150	NYSE	CNA	Thu, Nov 30, 2000	37.56	37.81	36.94	37.19
2149	NYSE	CNA	Wed, Nov 29, 2000	37.13	37.69	37.13	37.56
2148	NYSE	CNA	Tue, Nov 28, 2000	36.31	37.38	36.25	37.25
2147	NYSE	CNA	Mon, Nov 27, 2000	36.38	36.56	36.00	36.44
2146	NYSE	CNA	Fri, Nov 24, 2000	36.00	36.38	36.00	36.31
2145	NYSE	CNA	Wed, Nov 22, 2000	36.31	36.94	35.75	36.00
2144	NYSE	CNA	Tue, Nov 21, 2000	36.56	36.56	36.13	36.19
2143	NYSE	CNA	Mon, Nov 20, 2000	37.13	37.13	36.25	36.38
2142	NYSE	CNA	Fri, Nov 17, 2000	36.63	38.00	36.63	37.06
2141	NYSE	CNA	Thu, Nov 16, 2000	36.25	37.00	36.13	36.75
2140	NYSE	CNA	Wed, Nov 15, 2000	35.88	36.56	35.75	36.13
2139	NYSE	CNA	Tue, Nov 14, 2000	35.25	35.63	35.13	35.31
2138	NYSE	CNA	Mon, Nov 13, 2000	36.13	36.50	34.25	35.00
2137	NYSE	CNA	Fri, Nov 10, 2000	35.06	36.25	35.06	36.13
2136	NYSE	CNA	Thu, Nov 9, 2000	35.69	35.69	34.56	35.00
2135	NYSE	CNA	Wed, Nov 8, 2000	35.06	36.31	35.06	35.31
2134	NYSE	CNA	Tue, Nov 7, 2000	35.06	35.50	34.88	35.06
2133	NYSE	CNA	Mon, Nov 6, 2000	34.81	35.38	34.75	35.06
2132	NYSE	CNA	Fri, Nov 3, 2000	35.81	35.81	34.44	34.69
2131	NYSE	CNA	Thu, Nov 2, 2000	35.88	36.25	35.44	35.69
2130	NYSE	CNA	Wed, Nov 1, 2000	36.50	37.13	35.88	36.13
2129	NYSE	CNA	Tue, Oct 31, 2000	37.13	37.25	36.44	36.50
2128	NYSE	CNA	Mon, Oct 30, 2000	35.75	38.25	35.75	37.00
2127	NYSE	CNA	Fri, Oct 27, 2000	35.50	36.06	35.25	36.00
2126	NYSE	CNA	Thu, Oct 26, 2000	36.75	36.75	35.00	35.56
2125	NYSE	CNA	Wed, Oct 25, 2000	34.19	36.31	34.19	36.19
2124	NYSE	CNA	Tue, Oct 24, 2000	33.00	34.25	33.00	33.94
2123	NYSE	CNA	Mon, Oct 23, 2000	34.25	34.38	33.13	33.13
2122	NYSE	CNA	Fri, Oct 20, 2000	34.38	34.63	34.25	34.38
2121	NYSE	CNA	Thu, Oct 19, 2000	33.75	34.63	33.75	34.06
2120	NYSE	CNA	Wed, Oct 18, 2000	33.13	33.56	32.56	33.25
2119	NYSE	CNA	Tue, Oct 17, 2000	33.69	33.75	32.88	33.00
2118	NYSE	CNA	Mon, Oct 16, 2000	33.44	33.63	33.06	33.50
2117	NYSE	CNA	Fri, Oct 13, 2000	32.25	33.50	32.25	33.44
2116	NYSE	CNA	Thu, Oct 12, 2000	33.50	33.56	32.06	32.50
2115	NYSE	CNA	Wed, Oct 11, 2000	33.81	33.88	32.13	33.56
2114	NYSE	CNA	Tue, Oct 10, 2000	35.31	35.31	34.00	34.06
2113	NYSE	CNA	Mon, Oct 9, 2000	36.19	36.31	35.25	35.44
2112	NYSE	CNA	Fri, Oct 6, 2000	37.56	37.56	36.00	36.00
2111	NYSE	CNA	Thu, Oct 5, 2000	37.63	38.00	37.50	37.56
2110	NYSE	CNA	Wed, Oct 4, 2000	37.63	38.06	37.38	37.63
2109	NYSE	CNA	Tue, Oct 3, 2000	38.50	38.50	37.44	37.75
2108	NYSE	CNA	Mon, Oct 2, 2000	38.13	38.56	37.38	38.38
2107	NYSE	CNA	Fri, Sep 29, 2000	38.25	38.75	38.13	38.25
2106	NYSE	CNA	Thu, Sep 28, 2000	37.13	38.75	37.13	38.50
2105	NYSE	CNA	Wed, Sep 27, 2000	37.38	37.38	37.06	37.19
2104	NYSE	CNA	Tue, Sep 26, 2000	38.00	38.38	37.88	38.25
2103	NYSE	CNA	Mon, Sep 25, 2000	38.50	38.88	37.75	37.81
2102	NYSE	CNA	Fri, Sep 22, 2000	37.38	38.25	37.31	38.25
2101	NYSE	CNA	Thu, Sep 21, 2000	37.88	38.06	37.00	37.25
2100	NYSE	CNA	Wed, Sep 20, 2000	38.44	38.50	37.50	37.63
2099	NYSE	CNA	Tue, Sep 19, 2000	37.88	38.69	37.88	38.25
2098	NYSE	CNA	Mon, Sep 18, 2000	39.44	39.44	37.75	37.88
2097	NYSE	CNA	Fri, Sep 15, 2000	39.50	39.81	38.69	39.44
2096	NYSE	CNA	Thu, Sep 14, 2000	39.94	40.25	39.50	39.56
2095	NYSE	CNA	Wed, Sep 13, 2000	40.25	40.44	39.75	39.81
2094	NYSE	CNA	Tue, Sep 12, 2000	39.50	40.13	39.44	39.75
2093	NYSE	CNA	Mon, Sep 11, 2000	39.50	40.19	39.19	39.38
2092	NYSE	CNA	Fri, Sep 8, 2000	39.50	39.50	39.00	39.25
2091	NYSE	CNA	Thu, Sep 7, 2000	41.00	41.00	39.19	39.50
2090	NYSE	CNA	Wed, Sep 6, 2000	39.94	41.00	39.88	40.88
2089	NYSE	CNA	Tue, Sep 5, 2000	39.38	40.00	39.25	39.88
2088	NYSE	CNA	Fri, Sep 1, 2000	39.81	39.88	39.00	39.13
2087	NYSE	CNA	Thu, Aug 31, 2000	39.31	39.88	39.31	39.69
2086	NYSE	CNA	Wed, Aug 30, 2000	38.19	39.19	38.19	39.13
2085	NYSE	CNA	Tue, Aug 29, 2000	38.75	38.75	38.19	38.38
2084	NYSE	CNA	Mon, Aug 28, 2000	38.25	38.88	38.25	38.50
2083	NYSE	CNA	Fri, Aug 25, 2000	38.31	38.56	38.31	38.38
2082	NYSE	CNA	Thu, Aug 24, 2000	38.63	38.63	38.19	38.31
2081	NYSE	CNA	Wed, Aug 23, 2000	39.25	39.50	38.63	38.63
2080	NYSE	CNA	Tue, Aug 22, 2000	39.94	39.94	39.31	39.38
2079	NYSE	CNA	Mon, Aug 21, 2000	39.56	39.94	39.56	39.94
2078	NYSE	CNA	Fri, Aug 18, 2000	39.50	39.75	39.44	39.75
2077	NYSE	CNA	Thu, Aug 17, 2000	40.00	40.06	39.75	40.00
2076	NYSE	CNA	Wed, Aug 16, 2000	40.13	40.13	40.00	40.06
2075	NYSE	CNA	Tue, Aug 15, 2000	41.13	41.13	39.88	40.38
2074	NYSE	CNA	Mon, Aug 14, 2000	40.50	40.88	40.13	40.56
2073	NYSE	CNA	Fri, Aug 11, 2000	40.25	40.81	40.25	40.63
2072	NYSE	CNA	Thu, Aug 10, 2000	41.19	41.19	40.31	40.38
2071	NYSE	CNA	Wed, Aug 9, 2000	41.50	41.63	40.13	41.13
2070	NYSE	CNA	Tue, Aug 8, 2000	39.13	41.94	39.00	41.44
2069	NYSE	CNA	Mon, Aug 7, 2000	38.31	38.81	38.00	38.69
2068	NYSE	CNA	Fri, Aug 4, 2000	38.00	38.44	37.88	37.94
2067	NYSE	CNA	Thu, Aug 3, 2000	37.44	37.94	37.44	37.94
2066	NYSE	CNA	Wed, Aug 2, 2000	37.88	38.00	37.25	37.44
2065	NYSE	CNA	Tue, Aug 1, 2000	38.50	38.50	37.94	38.00
2064	NYSE	CNA	Mon, Jul 31, 2000	37.88	38.63	37.88	38.56
2063	NYSE	CNA	Fri, Jul 28, 2000	38.75	38.75	37.63	37.88
2062	NYSE	CNA	Thu, Jul 27, 2000	38.25	38.75	38.25	38.50
2061	NYSE	CNA	Wed, Jul 26, 2000	37.00	38.44	36.75	38.13
2060	NYSE	CNA	Tue, Jul 25, 2000	36.19	37.00	35.63	37.00
2059	NYSE	CNA	Mon, Jul 24, 2000	36.06	36.50	35.81	36.19
2058	NYSE	CNA	Fri, Jul 21, 2000	37.19	37.19	36.06	36.31
2057	NYSE	CNA	Thu, Jul 20, 2000	36.50	37.56	36.50	37.25
2056	NYSE	CNA	Wed, Jul 19, 2000	36.63	36.75	36.50	36.50
2055	NYSE	CNA	Tue, Jul 18, 2000	36.56	36.75	36.13	36.50
2054	NYSE	CNA	Mon, Jul 17, 2000	37.38	37.38	36.13	36.63
2053	NYSE	CNA	Fri, Jul 14, 2000	37.25	37.63	37.00	37.63
2052	NYSE	CNA	Thu, Jul 13, 2000	37.88	37.88	36.50	37.13
2051	NYSE	CNA	Wed, Jul 12, 2000	37.19	38.00	37.19	37.88
2050	NYSE	CNA	Tue, Jul 11, 2000	37.31	37.63	37.13	37.44
2049	NYSE	CNA	Mon, Jul 10, 2000	37.56	37.63	37.25	37.31
2048	NYSE	CNA	Fri, Jul 7, 2000	35.75	37.75	35.69	37.69
2047	NYSE	CNA	Thu, Jul 6, 2000	35.94	36.13	35.31	35.69
2046	NYSE	CNA	Wed, Jul 5, 2000	35.19	36.00	35.00	35.94
2045	NYSE	CNA	Mon, Jul 3, 2000	34.38	34.94	34.38	34.94
2044	NYSE	CNA	Fri, Jun 30, 2000	36.19	36.63	34.00	34.00
2043	NYSE	CNA	Thu, Jun 29, 2000	36.06	36.25	35.88	36.19
2042	NYSE	CNA	Wed, Jun 28, 2000	35.50	36.19	35.50	36.19
2041	NYSE	CNA	Tue, Jun 27, 2000	35.00	35.63	34.88	35.44
2040	NYSE	CNA	Mon, Jun 26, 2000	34.94	35.13	34.81	34.88
2039	NYSE	CNA	Fri, Jun 23, 2000	34.25	35.56	34.25	34.94
2038	NYSE	CNA	Thu, Jun 22, 2000	34.63	34.63	34.25	34.25
2037	NYSE	CNA	Wed, Jun 21, 2000	34.31	34.75	34.19	34.50
2036	NYSE	CNA	Tue, Jun 20, 2000	35.00	35.00	34.13	34.44
2035	NYSE	CNA	Mon, Jun 19, 2000	34.38	35.00	34.38	34.88
2034	NYSE	CNA	Fri, Jun 16, 2000	35.25	35.25	34.75	34.88
2033	NYSE	CNA	Thu, Jun 15, 2000	35.31	35.63	34.88	35.38
2032	NYSE	CNA	Wed, Jun 14, 2000	36.00	36.00	35.38	35.44
2031	NYSE	CNA	Tue, Jun 13, 2000	35.25	35.88	35.25	35.75
2030	NYSE	CNA	Mon, Jun 12, 2000	35.25	35.75	35.25	35.38
2029	NYSE	CNA	Fri, Jun 9, 2000	34.88	35.31	34.38	35.25
2028	NYSE	CNA	Thu, Jun 8, 2000	36.00	36.00	34.44	34.75
2027	NYSE	CNA	Wed, Jun 7, 2000	35.00	36.25	34.94	36.19
2026	NYSE	CNA	Tue, Jun 6, 2000	35.25	35.50	34.06	35.00
2025	NYSE	CNA	Mon, Jun 5, 2000	35.63	36.00	35.25	35.44
2024	NYSE	CNA	Fri, Jun 2, 2000	36.00	36.94	35.56	35.63
2023	NYSE	CNA	Thu, Jun 1, 2000	35.75	36.31	35.44	36.25
2022	NYSE	CNA	Wed, May 31, 2000	34.69	36.13	34.69	35.69
2021	NYSE	CNA	Tue, May 30, 2000	34.63	35.13	34.38	34.69
2020	NYSE	CNA	Fri, May 26, 2000	33.75	34.50	33.69	34.44
2019	NYSE	CNA	Thu, May 25, 2000	33.94	34.38	33.19	33.75
2018	NYSE	CNA	Wed, May 24, 2000	34.13	34.38	33.38	33.94
2017	NYSE	CNA	Tue, May 23, 2000	34.19	34.19	33.81	34.13
2016	NYSE	CNA	Mon, May 22, 2000	33.00	34.38	32.69	34.19
2015	NYSE	CNA	Fri, May 19, 2000	33.50	33.50	32.69	32.75
2014	NYSE	CNA	Thu, May 18, 2000	32.88	33.81	32.69	33.63
2013	NYSE	CNA	Wed, May 17, 2000	33.88	34.00	32.50	32.69
2012	NYSE	CNA	Tue, May 16, 2000	33.69	33.75	33.19	33.19
2011	NYSE	CNA	Mon, May 15, 2000	31.81	34.25	31.81	33.81
2010	NYSE	CNA	Fri, May 12, 2000	31.56	32.50	31.56	31.75
2009	NYSE	CNA	Thu, May 11, 2000	30.00	32.50	29.88	31.75
2008	NYSE	CNA	Wed, May 10, 2000	28.75	28.81	28.31	28.38
2007	NYSE	CNA	Tue, May 9, 2000	29.19	29.19	28.81	28.88
2006	NYSE	CNA	Mon, May 8, 2000	29.13	29.63	29.06	29.19
2005	NYSE	CNA	Fri, May 5, 2000	29.31	29.44	29.13	29.38
2004	NYSE	CNA	Thu, May 4, 2000	29.25	29.75	29.25	29.25
2003	NYSE	CNA	Wed, May 3, 2000	30.50	30.63	28.88	29.25
2002	NYSE	CNA	Tue, May 2, 2000	31.13	31.13	30.44	30.75
2001	NYSE	CNA	Mon, May 1, 2000	30.81	31.69	30.81	31.38
2000	NYSE	CNA	Fri, Apr 28, 2000	30.44	31.06	29.75	30.75
1999	NYSE	CNA	Thu, Apr 27, 2000	31.38	31.38	30.44	30.44
1998	NYSE	CNA	Wed, Apr 26, 2000	31.63	31.75	31.13	31.25
1997	NYSE	CNA	Tue, Apr 25, 2000	30.13	31.69	29.75	31.56
1996	NYSE	CNA	Mon, Apr 24, 2000	30.00	30.38	29.88	30.13
1995	NYSE	CNA	Thu, Apr 20, 2000	30.25	30.44	29.75	30.25
1994	NYSE	CNA	Wed, Apr 19, 2000	30.19	30.63	29.81	30.38
1993	NYSE	CNA	Tue, Apr 18, 2000	29.56	30.44	29.50	30.44
1992	NYSE	CNA	Mon, Apr 17, 2000	27.94	29.63	27.94	29.56
1991	NYSE	CNA	Fri, Apr 14, 2000	29.38	29.50	27.13	27.94
1990	NYSE	CNA	Thu, Apr 13, 2000	30.56	30.56	30.00	30.06
1989	NYSE	CNA	Wed, Apr 12, 2000	30.75	30.94	29.88	30.38
1988	NYSE	CNA	Tue, Apr 11, 2000	30.75	31.44	30.56	30.56
1987	NYSE	CNA	Mon, Apr 10, 2000	31.00	31.00	30.63	30.63
1986	NYSE	CNA	Fri, Apr 7, 2000	31.69	31.69	31.00	31.13
1985	NYSE	CNA	Thu, Apr 6, 2000	31.94	32.00	31.13	31.69
1984	NYSE	CNA	Wed, Apr 5, 2000	31.50	31.94	31.31	31.81
1983	NYSE	CNA	Tue, Apr 4, 2000	32.38	32.50	30.13	31.50
1982	NYSE	CNA	Mon, Apr 3, 2000	32.44	32.63	31.50	32.25
1981	NYSE	CNA	Fri, Mar 31, 2000	32.00	32.75	31.75	32.31
1980	NYSE	CNA	Thu, Mar 30, 2000	30.69	32.31	30.69	31.69
1979	NYSE	CNA	Wed, Mar 29, 2000	31.38	31.38	30.25	30.94
1978	NYSE	CNA	Tue, Mar 28, 2000	30.63	31.38	30.25	31.31
1977	NYSE	CNA	Mon, Mar 27, 2000	31.56	31.56	30.31	30.63
1976	NYSE	CNA	Fri, Mar 24, 2000	30.81	31.88	30.63	31.31
1975	NYSE	CNA	Thu, Mar 23, 2000	29.75	30.94	29.75	30.81
1974	NYSE	CNA	Wed, Mar 22, 2000	29.25	29.88	28.63	29.75
1973	NYSE	CNA	Tue, Mar 21, 2000	28.00	29.75	27.50	29.50
1972	NYSE	CNA	Mon, Mar 20, 2000	28.38	28.38	27.13	27.75
1971	NYSE	CNA	Fri, Mar 17, 2000	28.50	29.00	28.25	28.50
1970	NYSE	CNA	Thu, Mar 16, 2000	28.00	28.88	28.00	28.50
1969	NYSE	CNA	Wed, Mar 15, 2000	26.13	27.63	25.69	27.25
1968	NYSE	CNA	Tue, Mar 14, 2000	25.50	26.88	25.13	26.19
1967	NYSE	CNA	Mon, Mar 13, 2000	25.88	26.00	25.50	25.56
1966	NYSE	CNA	Fri, Mar 10, 2000	25.88	26.25	25.88	26.06
1965	NYSE	CNA	Thu, Mar 9, 2000	24.75	27.00	24.75	26.00
1964	NYSE	CNA	Wed, Mar 8, 2000	25.75	25.88	24.56	24.75
1963	NYSE	CNA	Tue, Mar 7, 2000	25.81	25.88	25.06	25.13
1962	NYSE	CNA	Mon, Mar 6, 2000	26.63	26.75	25.63	25.94
1961	NYSE	CNA	Fri, Mar 3, 2000	26.63	27.31	26.63	26.88
1960	NYSE	CNA	Thu, Mar 2, 2000	27.25	27.63	26.25	26.69
1959	NYSE	CNA	Wed, Mar 1, 2000	26.81	27.19	26.31	26.94
1958	NYSE	CNA	Tue, Feb 29, 2000	26.94	27.13	26.19	27.00
1957	NYSE	CNA	Mon, Feb 28, 2000	27.00	27.63	26.75	27.00
1956	NYSE	CNA	Fri, Feb 25, 2000	26.25	26.81	25.75	26.56
1955	NYSE	CNA	Thu, Feb 24, 2000	27.25	27.38	26.44	26.50
1954	NYSE	CNA	Wed, Feb 23, 2000	27.25	27.88	27.00	27.69
1953	NYSE	CNA	Tue, Feb 22, 2000	27.81	27.81	27.00	27.19
1952	NYSE	CNA	Fri, Feb 18, 2000	29.00	29.13	27.56	27.94
1951	NYSE	CNA	Thu, Feb 17, 2000	28.13	28.75	27.75	28.06
1950	NYSE	CNA	Wed, Feb 16, 2000	27.13	28.31	27.13	28.13
1949	NYSE	CNA	Tue, Feb 15, 2000	29.13	29.25	28.44	28.50
1948	NYSE	CNA	Mon, Feb 14, 2000	30.00	30.00	29.19	29.38
1947	NYSE	CNA	Fri, Feb 11, 2000	30.00	30.25	29.94	30.00
1946	NYSE	CNA	Thu, Feb 10, 2000	31.25	31.25	30.44	30.50
1945	NYSE	CNA	Wed, Feb 9, 2000	31.69	31.75	31.00	31.25
1944	NYSE	CNA	Tue, Feb 8, 2000	32.69	32.88	31.63	31.94
1943	NYSE	CNA	Mon, Feb 7, 2000	33.75	33.88	32.50	32.81
1942	NYSE	CNA	Fri, Feb 4, 2000	34.00	34.25	33.75	34.00
1941	NYSE	CNA	Thu, Feb 3, 2000	33.25	33.94	33.25	33.75
1940	NYSE	CNA	Wed, Feb 2, 2000	33.63	33.81	33.44	33.50
1939	NYSE	CNA	Tue, Feb 1, 2000	33.94	34.25	33.50	33.56
1938	NYSE	CNA	Mon, Jan 31, 2000	33.38	34.00	33.25	33.88
1937	NYSE	CNA	Fri, Jan 28, 2000	33.50	33.50	32.88	33.38
1936	NYSE	CNA	Thu, Jan 27, 2000	34.06	34.06	33.06	33.63
1935	NYSE	CNA	Wed, Jan 26, 2000	33.19	34.31	33.19	34.19
1934	NYSE	CNA	Tue, Jan 25, 2000	34.19	34.19	33.13	33.44
1933	NYSE	CNA	Mon, Jan 24, 2000	34.63	34.63	33.50	33.94
1932	NYSE	CNA	Fri, Jan 21, 2000	34.75	34.81	34.50	34.63
1931	NYSE	CNA	Thu, Jan 20, 2000	35.69	35.69	34.75	34.75
1930	NYSE	CNA	Wed, Jan 19, 2000	35.94	35.94	35.25	35.25
1929	NYSE	CNA	Tue, Jan 18, 2000	36.56	36.56	35.94	36.06
1928	NYSE	CNA	Fri, Jan 14, 2000	37.19	37.19	36.44	36.56
1927	NYSE	CNA	Thu, Jan 13, 2000	36.69	37.13	36.69	37.13
1926	NYSE	CNA	Wed, Jan 12, 2000	36.81	37.44	36.81	36.88
1925	NYSE	CNA	Tue, Jan 11, 2000	36.63	36.81	36.38	36.69
1924	NYSE	CNA	Mon, Jan 10, 2000	37.56	37.81	36.75	36.88
1923	NYSE	CNA	Fri, Jan 7, 2000	36.75	37.69	36.00	37.69
1922	NYSE	CNA	Thu, Jan 6, 2000	36.75	36.75	36.31	36.38
1921	NYSE	CNA	Wed, Jan 5, 2000	36.81	37.13	36.50	36.75
1920	NYSE	CNA	Tue, Jan 4, 2000	37.81	37.94	36.63	36.63
1919	NYSE	CNA	Mon, Jan 3, 2000	39.13	39.13	37.38	37.81
1918	NYSE	CNA	Fri, Dec 31, 1999	38.50	39.06	38.38	38.94
1917	NYSE	CNA	Thu, Dec 30, 1999	38.88	38.88	38.25	38.63
1916	NYSE	CNA	Wed, Dec 29, 1999	38.19	38.88	38.00	38.88
1915	NYSE	CNA	Tue, Dec 28, 1999	39.13	39.19	38.00	38.31
1914	NYSE	CNA	Mon, Dec 27, 1999	39.44	39.44	38.94	39.25
1913	NYSE	CNA	Thu, Dec 23, 1999	39.44	39.88	39.31	39.38
1912	NYSE	CNA	Wed, Dec 22, 1999	39.44	39.50	39.19	39.25
1911	NYSE	CNA	Tue, Dec 21, 1999	38.63	39.44	38.25	39.44
1910	NYSE	CNA	Mon, Dec 20, 1999	39.19	39.38	38.56	38.75
1909	NYSE	CNA	Fri, Dec 17, 1999	39.19	39.38	38.63	39.13
1908	NYSE	CNA	Thu, Dec 16, 1999	39.25	39.31	38.88	39.00
1907	NYSE	CNA	Wed, Dec 15, 1999	39.38	39.63	39.06	39.31
1906	NYSE	CNA	Tue, Dec 14, 1999	39.75	39.94	39.31	39.31
1905	NYSE	CNA	Mon, Dec 13, 1999	40.13	40.13	39.50	39.94
1904	NYSE	CNA	Fri, Dec 10, 1999	39.94	40.19	39.88	40.00
1903	NYSE	CNA	Thu, Dec 9, 1999	39.94	39.94	39.00	39.75
1902	NYSE	CNA	Wed, Dec 8, 1999	40.44	40.50	39.44	39.88
1901	NYSE	CNA	Tue, Dec 7, 1999	40.81	40.88	39.50	39.50
1900	NYSE	CNA	Mon, Dec 6, 1999	41.88	41.88	41.00	41.06
1899	NYSE	CNA	Fri, Dec 3, 1999	41.00	42.13	40.88	41.63
1898	NYSE	CNA	Thu, Dec 2, 1999	40.38	41.13	40.19	41.06
1897	NYSE	CNA	Wed, Dec 1, 1999	39.13	40.50	39.13	40.50
1896	NYSE	CNA	Tue, Nov 30, 1999	38.56	39.00	38.56	39.00
1895	NYSE	CNA	Mon, Nov 29, 1999	39.25	39.25	38.38	38.56
1894	NYSE	CNA	Fri, Nov 26, 1999	39.25	39.25	39.19	39.25
1893	NYSE	CNA	Wed, Nov 24, 1999	39.38	39.38	39.00	39.31
1892	NYSE	CNA	Tue, Nov 23, 1999	39.44	39.75	39.19	39.38
1891	NYSE	CNA	Mon, Nov 22, 1999	39.75	39.88	39.38	39.50
1890	NYSE	CNA	Fri, Nov 19, 1999	39.94	40.06	39.50	39.88
1889	NYSE	CNA	Thu, Nov 18, 1999	40.44	40.75	39.88	39.94
1888	NYSE	CNA	Wed, Nov 17, 1999	40.50	40.81	40.38	40.56
1887	NYSE	CNA	Tue, Nov 16, 1999	40.06	40.88	39.88	40.69
1886	NYSE	CNA	Mon, Nov 15, 1999	40.25	40.38	40.06	40.13
1885	NYSE	CNA	Fri, Nov 12, 1999	40.44	40.56	40.19	40.31
1884	NYSE	CNA	Thu, Nov 11, 1999	39.50	40.44	39.50	40.19
1883	NYSE	CNA	Wed, Nov 10, 1999	39.13	40.06	39.06	39.50
1882	NYSE	CNA	Tue, Nov 9, 1999	39.00	39.38	38.19	39.13
1881	NYSE	CNA	Mon, Nov 8, 1999	38.94	39.19	38.63	38.63
1880	NYSE	CNA	Fri, Nov 5, 1999	37.63	39.13	37.63	38.94
1879	NYSE	CNA	Thu, Nov 4, 1999	36.81	37.94	36.38	37.69
1878	NYSE	CNA	Wed, Nov 3, 1999	37.50	37.94	36.75	36.81
1877	NYSE	CNA	Tue, Nov 2, 1999	37.00	37.25	37.00	37.13
1876	NYSE	CNA	Mon, Nov 1, 1999	37.25	37.81	36.75	36.81
1875	NYSE	CNA	Fri, Oct 29, 1999	36.94	37.25	36.75	37.25
1874	NYSE	CNA	Thu, Oct 28, 1999	36.06	37.38	36.06	36.69
1873	NYSE	CNA	Wed, Oct 27, 1999	35.50	35.81	34.00	35.81
1872	NYSE	CNA	Tue, Oct 26, 1999	36.50	36.50	35.50	35.63
1871	NYSE	CNA	Mon, Oct 25, 1999	36.56	36.63	35.50	36.25
1870	NYSE	CNA	Fri, Oct 22, 1999	34.19	37.00	34.19	36.50
1869	NYSE	CNA	Thu, Oct 21, 1999	34.13	34.31	33.94	33.94
1868	NYSE	CNA	Wed, Oct 20, 1999	34.31	34.50	34.13	34.25
1867	NYSE	CNA	Tue, Oct 19, 1999	34.25	34.75	34.25	34.31
1866	NYSE	CNA	Mon, Oct 18, 1999	34.19	34.25	34.00	34.06
1865	NYSE	CNA	Fri, Oct 15, 1999	34.75	34.75	34.13	34.19
1864	NYSE	CNA	Thu, Oct 14, 1999	34.94	35.00	34.63	34.94
1863	NYSE	CNA	Wed, Oct 13, 1999	34.56	35.00	34.31	35.00
1862	NYSE	CNA	Tue, Oct 12, 1999	35.00	35.00	34.00	34.50
1861	NYSE	CNA	Mon, Oct 11, 1999	35.44	35.44	34.75	34.75
1860	NYSE	CNA	Fri, Oct 8, 1999	34.81	35.25	34.81	35.25
1859	NYSE	CNA	Thu, Oct 7, 1999	35.75	35.75	34.75	34.75
1858	NYSE	CNA	Wed, Oct 6, 1999	35.44	36.13	35.38	35.56
1857	NYSE	CNA	Tue, Oct 5, 1999	35.31	35.63	35.19	35.19
1856	NYSE	CNA	Mon, Oct 4, 1999	34.38	35.31	34.19	35.25
1855	NYSE	CNA	Fri, Oct 1, 1999	34.94	35.00	34.38	34.44
1854	NYSE	CNA	Thu, Sep 30, 1999	35.06	35.06	34.75	35.00
1853	NYSE	CNA	Wed, Sep 29, 1999	34.63	35.38	34.63	35.00
1852	NYSE	CNA	Tue, Sep 28, 1999	35.38	35.38	34.31	34.75
1851	NYSE	CNA	Mon, Sep 27, 1999	34.50	35.38	34.50	35.38
1850	NYSE	CNA	Fri, Sep 24, 1999	35.31	35.31	34.63	34.81
1849	NYSE	CNA	Thu, Sep 23, 1999	35.00	35.63	35.00	35.44
1848	NYSE	CNA	Wed, Sep 22, 1999	35.38	35.38	34.81	34.94
1847	NYSE	CNA	Tue, Sep 21, 1999	35.31	35.50	34.88	35.44
1846	NYSE	CNA	Mon, Sep 20, 1999	35.63	35.63	35.31	35.38
1845	NYSE	CNA	Fri, Sep 17, 1999	35.88	36.00	35.63	35.69
1844	NYSE	CNA	Thu, Sep 16, 1999	36.63	36.63	36.00	36.00
1843	NYSE	CNA	Wed, Sep 15, 1999	35.81	36.63	35.81	36.56
1842	NYSE	CNA	Tue, Sep 14, 1999	36.25	36.25	35.69	35.81
1841	NYSE	CNA	Mon, Sep 13, 1999	36.44	36.56	36.19	36.25
1840	NYSE	CNA	Fri, Sep 10, 1999	36.25	36.63	36.00	36.44
1839	NYSE	CNA	Thu, Sep 9, 1999	37.50	37.56	36.38	36.50
1838	NYSE	CNA	Wed, Sep 8, 1999	37.88	37.88	37.63	37.75
1837	NYSE	CNA	Tue, Sep 7, 1999	37.56	38.13	37.56	37.94
1836	NYSE	CNA	Fri, Sep 3, 1999	36.75	37.56	36.75	37.56
1835	NYSE	CNA	Thu, Sep 2, 1999	36.69	36.69	36.44	36.50
1834	NYSE	CNA	Wed, Sep 1, 1999	36.44	36.75	35.94	36.75
1833	NYSE	CNA	Tue, Aug 31, 1999	36.56	36.75	36.25	36.38
1832	NYSE	CNA	Mon, Aug 30, 1999	37.25	37.25	36.44	36.56
1831	NYSE	CNA	Fri, Aug 27, 1999	36.88	37.50	36.88	37.31
1830	NYSE	CNA	Thu, Aug 26, 1999	37.63	37.63	37.00	37.06
1829	NYSE	CNA	Wed, Aug 25, 1999	37.38	37.56	37.19	37.50
1828	NYSE	CNA	Tue, Aug 24, 1999	37.56	37.63	37.44	37.56
1827	NYSE	CNA	Mon, Aug 23, 1999	37.50	37.69	37.50	37.56
1826	NYSE	CNA	Fri, Aug 20, 1999	36.88	37.69	36.88	37.50
1825	NYSE	CNA	Thu, Aug 19, 1999	37.00	37.06	36.63	36.75
1824	NYSE	CNA	Wed, Aug 18, 1999	36.88	37.13	36.69	37.13
1823	NYSE	CNA	Tue, Aug 17, 1999	36.56	37.13	36.56	37.06
1822	NYSE	CNA	Mon, Aug 16, 1999	36.75	36.75	36.31	36.38
1821	NYSE	CNA	Fri, Aug 13, 1999	36.88	37.38	36.88	37.00
1820	NYSE	CNA	Thu, Aug 12, 1999	36.56	37.38	36.56	36.88
1819	NYSE	CNA	Wed, Aug 11, 1999	36.06	36.75	36.06	36.56
1818	NYSE	CNA	Tue, Aug 10, 1999	35.38	36.00	35.38	35.88
1817	NYSE	CNA	Mon, Aug 9, 1999	35.25	35.75	35.00	35.38
1816	NYSE	CNA	Fri, Aug 6, 1999	35.06	35.44	34.94	35.00
1815	NYSE	CNA	Thu, Aug 5, 1999	35.19	35.44	34.75	35.31
1814	NYSE	CNA	Wed, Aug 4, 1999	35.69	35.88	35.06	35.06
1813	NYSE	CNA	Tue, Aug 3, 1999	36.13	36.13	35.50	35.69
1812	NYSE	CNA	Mon, Aug 2, 1999	36.06	36.50	36.00	36.06
1811	NYSE	CNA	Fri, Jul 30, 1999	36.31	36.56	35.94	35.94
1810	NYSE	CNA	Thu, Jul 29, 1999	36.44	36.56	36.19	36.44
1809	NYSE	CNA	Wed, Jul 28, 1999	37.00	37.00	36.19	36.44
1808	NYSE	CNA	Tue, Jul 27, 1999	37.00	37.00	36.31	36.88
1807	NYSE	CNA	Mon, Jul 26, 1999	36.25	37.00	36.25	36.94
1806	NYSE	CNA	Fri, Jul 23, 1999	37.06	37.38	35.88	36.00
1805	NYSE	CNA	Thu, Jul 22, 1999	38.25	38.25	37.06	37.19
1804	NYSE	CNA	Wed, Jul 21, 1999	38.25	38.50	37.88	38.13
1803	NYSE	CNA	Tue, Jul 20, 1999	38.31	38.50	38.06	38.13
1802	NYSE	CNA	Mon, Jul 19, 1999	38.63	38.69	38.25	38.44
1801	NYSE	CNA	Fri, Jul 16, 1999	38.44	38.56	38.25	38.44
1800	NYSE	CNA	Thu, Jul 15, 1999	38.38	38.88	38.31	38.50
1799	NYSE	CNA	Wed, Jul 14, 1999	39.50	39.50	38.25	38.50
1798	NYSE	CNA	Tue, Jul 13, 1999	39.63	39.75	39.38	39.50
1797	NYSE	CNA	Mon, Jul 12, 1999	39.56	39.94	39.50	39.63
1796	NYSE	CNA	Fri, Jul 9, 1999	40.00	40.00	39.50	39.56
1795	NYSE	CNA	Thu, Jul 8, 1999	40.19	40.44	39.88	39.88
1794	NYSE	CNA	Wed, Jul 7, 1999	40.63	40.63	40.13	40.38
1793	NYSE	CNA	Tue, Jul 6, 1999	40.88	41.25	40.69	40.75
1792	NYSE	CNA	Fri, Jul 2, 1999	40.56	40.75	40.25	40.63
1791	NYSE	CNA	Thu, Jul 1, 1999	40.31	40.44	39.88	40.31
1790	NYSE	CNA	Wed, Jun 30, 1999	40.56	40.56	40.13	40.31
1789	NYSE	CNA	Tue, Jun 29, 1999	40.50	41.00	40.25	40.44
1788	NYSE	CNA	Mon, Jun 28, 1999	40.38	40.50	40.25	40.31
1787	NYSE	CNA	Fri, Jun 25, 1999	40.88	40.88	40.13	40.25
1786	NYSE	CNA	Thu, Jun 24, 1999	40.94	41.00	40.13	41.00
1785	NYSE	CNA	Wed, Jun 23, 1999	41.25	41.25	40.75	40.81
1784	NYSE	CNA	Tue, Jun 22, 1999	41.50	41.50	41.13	41.44
1783	NYSE	CNA	Mon, Jun 21, 1999	41.19	41.75	41.19	41.75
1782	NYSE	CNA	Fri, Jun 18, 1999	40.94	41.44	40.88	41.31
1781	NYSE	CNA	Thu, Jun 17, 1999	41.25	41.25	41.00	41.06
1780	NYSE	CNA	Wed, Jun 16, 1999	41.13	41.44	41.00	41.19
1779	NYSE	CNA	Tue, Jun 15, 1999	41.13	41.38	41.00	41.00
1778	NYSE	CNA	Mon, Jun 14, 1999	40.81	41.19	40.81	40.81
1777	NYSE	CNA	Fri, Jun 11, 1999	41.69	41.75	40.75	40.81
1776	NYSE	CNA	Thu, Jun 10, 1999	42.25	42.25	41.38	41.56
1775	NYSE	CNA	Wed, Jun 9, 1999	42.94	43.25	42.19	42.44
1774	NYSE	CNA	Tue, Jun 8, 1999	43.00	43.50	42.81	42.81
1773	NYSE	CNA	Mon, Jun 7, 1999	42.75	43.00	42.50	42.94
1772	NYSE	CNA	Fri, Jun 4, 1999	43.00	43.00	42.44	42.63
1771	NYSE	CNA	Thu, Jun 3, 1999	42.94	43.13	42.75	42.81
1770	NYSE	CNA	Wed, Jun 2, 1999	42.94	43.00	42.75	43.00
1769	NYSE	CNA	Tue, Jun 1, 1999	43.69	43.69	42.69	42.94
1768	NYSE	CNA	Fri, May 28, 1999	43.13	43.63	43.06	43.44
1767	NYSE	CNA	Thu, May 27, 1999	43.63	43.63	42.88	42.94
1766	NYSE	CNA	Wed, May 26, 1999	43.88	43.94	43.38	43.69
1765	NYSE	CNA	Tue, May 25, 1999	44.00	44.06	43.50	43.63
1764	NYSE	CNA	Mon, May 24, 1999	44.75	44.88	44.00	44.00
1763	NYSE	CNA	Fri, May 21, 1999	45.25	45.31	44.63	44.63
1762	NYSE	CNA	Thu, May 20, 1999	43.63	45.31	43.63	45.31
1761	NYSE	CNA	Wed, May 19, 1999	43.25	43.81	43.25	43.56
1760	NYSE	CNA	Tue, May 18, 1999	43.56	43.69	43.00	43.00
1759	NYSE	CNA	Mon, May 17, 1999	43.13	43.38	43.00	43.31
1758	NYSE	CNA	Fri, May 14, 1999	43.50	44.00	43.13	43.13
1757	NYSE	CNA	Thu, May 13, 1999	43.38	44.63	43.25	44.25
1756	NYSE	CNA	Wed, May 12, 1999	43.19	43.44	42.63	43.38
1755	NYSE	CNA	Tue, May 11, 1999	42.50	43.63	42.50	43.19
1754	NYSE	CNA	Mon, May 10, 1999	42.44	42.50	42.13	42.50
1753	NYSE	CNA	Fri, May 7, 1999	41.06	42.94	40.88	42.44
1752	NYSE	CNA	Thu, May 6, 1999	41.19	41.44	40.63	41.13
1751	NYSE	CNA	Wed, May 5, 1999	41.50	41.50	40.56	41.06
1750	NYSE	CNA	Tue, May 4, 1999	41.06	41.88	41.00	41.69
1749	NYSE	CNA	Mon, May 3, 1999	41.00	41.25	40.88	41.06
1748	NYSE	CNA	Fri, Apr 30, 1999	40.94	41.94	40.38	40.81
1747	NYSE	CNA	Thu, Apr 29, 1999	41.56	41.75	40.63	40.69
1746	NYSE	CNA	Wed, Apr 28, 1999	41.94	42.00	41.44	41.56
1745	NYSE	CNA	Tue, Apr 27, 1999	40.56	42.00	40.56	42.00
1744	NYSE	CNA	Mon, Apr 26, 1999	42.50	42.50	40.56	40.75
1743	NYSE	CNA	Fri, Apr 23, 1999	41.00	42.25	41.00	41.75
1742	NYSE	CNA	Thu, Apr 22, 1999	40.25	41.00	40.13	40.75
1741	NYSE	CNA	Wed, Apr 21, 1999	39.50	39.75	38.75	39.69
1740	NYSE	CNA	Tue, Apr 20, 1999	38.50	38.75	38.00	38.50
1739	NYSE	CNA	Mon, Apr 19, 1999	37.50	38.38	37.06	37.31
1738	NYSE	CNA	Fri, Apr 16, 1999	37.44	37.44	36.38	36.50
1737	NYSE	CNA	Thu, Apr 15, 1999	35.50	37.38	35.50	37.19
1736	NYSE	CNA	Wed, Apr 14, 1999	36.00	36.19	35.63	35.63
1735	NYSE	CNA	Tue, Apr 13, 1999	35.69	35.88	35.13	35.88
1734	NYSE	CNA	Mon, Apr 12, 1999	35.44	35.56	35.06	35.44
1733	NYSE	CNA	Fri, Apr 9, 1999	36.13	36.13	35.63	35.69
1732	NYSE	CNA	Thu, Apr 8, 1999	36.31	36.31	35.88	36.19
1731	NYSE	CNA	Wed, Apr 7, 1999	37.13	37.44	36.31	36.31
1730	NYSE	CNA	Tue, Apr 6, 1999	37.38	37.38	37.00	37.06
1729	NYSE	CNA	Mon, Apr 5, 1999	37.94	38.38	37.13	37.94
1728	NYSE	CNA	Thu, Apr 1, 1999	38.75	38.75	37.56	37.81
1727	NYSE	CNA	Wed, Mar 31, 1999	37.81	38.81	37.75	38.81
1726	NYSE	CNA	Tue, Mar 30, 1999	38.06	38.31	37.56	37.81
1725	NYSE	CNA	Mon, Mar 29, 1999	38.50	39.25	38.31	38.31
1724	NYSE	CNA	Fri, Mar 26, 1999	38.06	38.25	38.00	38.13
1723	NYSE	CNA	Thu, Mar 25, 1999	37.63	38.50	37.63	38.31
1722	NYSE	CNA	Wed, Mar 24, 1999	36.25	37.81	36.25	37.75
1721	NYSE	CNA	Tue, Mar 23, 1999	37.56	37.69	37.00	37.00
1720	NYSE	CNA	Mon, Mar 22, 1999	37.50	38.50	37.50	37.81
1719	NYSE	CNA	Fri, Mar 19, 1999	37.31	37.63	37.06	37.50
1718	NYSE	CNA	Thu, Mar 18, 1999	36.81	37.50	36.81	37.06
1717	NYSE	CNA	Wed, Mar 17, 1999	37.44	37.75	37.25	37.31
1716	NYSE	CNA	Tue, Mar 16, 1999	38.19	38.44	37.56	37.69
1715	NYSE	CNA	Mon, Mar 15, 1999	37.88	38.63	37.38	38.44
1714	NYSE	CNA	Fri, Mar 12, 1999	37.69	38.50	37.31	38.13
1713	NYSE	CNA	Thu, Mar 11, 1999	37.75	38.00	37.00	37.94
1712	NYSE	CNA	Wed, Mar 10, 1999	37.56	38.25	36.63	38.00
1711	NYSE	CNA	Tue, Mar 9, 1999	38.00	38.44	36.13	37.69
1710	NYSE	CNA	Mon, Mar 8, 1999	35.31	39.75	35.00	38.19
1709	NYSE	CNA	Fri, Mar 5, 1999	34.44	35.69	34.31	35.31
1708	NYSE	CNA	Thu, Mar 4, 1999	34.00	34.75	33.38	34.19
1707	NYSE	CNA	Wed, Mar 3, 1999	34.50	35.13	33.75	33.75
1706	NYSE	CNA	Tue, Mar 2, 1999	34.19	35.00	33.94	35.00
1705	NYSE	CNA	Mon, Mar 1, 1999	34.00	34.13	33.88	34.13
1704	NYSE	CNA	Fri, Feb 26, 1999	34.13	34.19	33.94	33.94
1703	NYSE	CNA	Thu, Feb 25, 1999	33.69	34.38	33.69	34.25
1702	NYSE	CNA	Wed, Feb 24, 1999	34.19	34.44	33.75	33.81
1701	NYSE	CNA	Tue, Feb 23, 1999	34.38	34.38	33.75	33.94
1700	NYSE	CNA	Mon, Feb 22, 1999	33.50	34.19	33.50	34.19
1699	NYSE	CNA	Fri, Feb 19, 1999	33.50	33.88	33.50	33.69
1698	NYSE	CNA	Thu, Feb 18, 1999	34.13	34.31	33.31	33.50
1697	NYSE	CNA	Wed, Feb 17, 1999	33.94	34.19	33.69	33.69
1696	NYSE	CNA	Tue, Feb 16, 1999	33.56	33.75	33.38	33.69
1695	NYSE	CNA	Fri, Feb 12, 1999	33.88	33.94	33.25	33.31
1694	NYSE	CNA	Thu, Feb 11, 1999	33.13	34.56	33.00	34.00
1693	NYSE	CNA	Wed, Feb 10, 1999	34.25	34.63	33.38	33.38
1692	NYSE	CNA	Tue, Feb 9, 1999	35.50	35.50	34.94	35.00
1691	NYSE	CNA	Mon, Feb 8, 1999	35.94	36.75	35.44	35.50
1690	NYSE	CNA	Fri, Feb 5, 1999	35.38	35.50	34.97	35.25
1689	NYSE	CNA	Thu, Feb 4, 1999	34.38	35.31	34.38	35.25
1688	NYSE	CNA	Wed, Feb 3, 1999	34.50	34.56	34.00	34.31
1687	NYSE	CNA	Tue, Feb 2, 1999	35.06	35.06	34.13	34.50
1686	NYSE	CNA	Mon, Feb 1, 1999	35.19	35.44	35.13	35.31
1685	NYSE	CNA	Fri, Jan 29, 1999	35.63	35.63	35.19	35.19
1684	NYSE	CNA	Thu, Jan 28, 1999	34.94	35.25	34.88	35.19
1683	NYSE	CNA	Wed, Jan 27, 1999	35.25	35.38	34.94	34.94
1682	NYSE	CNA	Tue, Jan 26, 1999	35.38	35.56	35.31	35.31
1681	NYSE	CNA	Mon, Jan 25, 1999	35.75	35.88	35.25	35.25
1680	NYSE	CNA	Fri, Jan 22, 1999	36.38	36.63	35.63	35.63
1679	NYSE	CNA	Thu, Jan 21, 1999	36.94	37.00	35.81	35.81
1678	NYSE	CNA	Wed, Jan 20, 1999	38.19	38.19	36.94	36.94
1677	NYSE	CNA	Tue, Jan 19, 1999	37.75	38.25	36.63	37.94
1676	NYSE	CNA	Fri, Jan 15, 1999	38.50	38.56	38.19	38.50
1675	NYSE	CNA	Thu, Jan 14, 1999	39.00	39.00	38.25	38.50
1674	NYSE	CNA	Wed, Jan 13, 1999	38.63	39.13	38.44	39.13
1673	NYSE	CNA	Tue, Jan 12, 1999	39.88	40.06	39.25	39.25
1672	NYSE	CNA	Mon, Jan 11, 1999	40.25	40.25	39.88	39.94
1671	NYSE	CNA	Fri, Jan 8, 1999	40.13	40.38	40.13	40.31
1670	NYSE	CNA	Thu, Jan 7, 1999	40.19	40.31	40.00	40.13
1669	NYSE	CNA	Wed, Jan 6, 1999	40.63	40.63	40.31	40.44
1668	NYSE	CNA	Tue, Jan 5, 1999	40.38	41.00	40.25	40.38
1667	NYSE	CNA	Mon, Jan 4, 1999	40.38	40.50	40.00	40.38
1666	NYSE	CNA	Thu, Dec 31, 1998	39.25	41.00	39.25	40.25
1665	NYSE	CNA	Wed, Dec 30, 1998	38.50	39.63	38.44	39.31
1664	NYSE	CNA	Tue, Dec 29, 1998	37.88	38.56	37.50	38.44
1663	NYSE	CNA	Mon, Dec 28, 1998	39.00	39.19	38.00	38.00
1662	NYSE	CNA	Thu, Dec 24, 1998	38.81	39.00	38.50	38.88
1661	NYSE	CNA	Wed, Dec 23, 1998	38.63	39.19	38.25	38.56
1660	NYSE	CNA	Tue, Dec 22, 1998	39.00	39.38	38.38	38.38
1659	NYSE	CNA	Mon, Dec 21, 1998	39.00	39.38	39.00	39.38
1658	NYSE	CNA	Fri, Dec 18, 1998	38.94	39.13	38.75	38.88
1657	NYSE	CNA	Thu, Dec 17, 1998	38.75	39.19	38.50	38.94
1656	NYSE	CNA	Wed, Dec 16, 1998	38.56	38.94	38.56	38.75
1655	NYSE	CNA	Tue, Dec 15, 1998	37.63	38.56	37.63	38.50
1654	NYSE	CNA	Mon, Dec 14, 1998	38.75	38.75	37.63	37.63
1653	NYSE	CNA	Fri, Dec 11, 1998	39.31	39.50	38.69	38.75
1652	NYSE	CNA	Thu, Dec 10, 1998	40.06	40.06	39.56	39.56
1651	NYSE	CNA	Wed, Dec 9, 1998	40.44	40.50	39.56	40.06
1650	NYSE	CNA	Tue, Dec 8, 1998	41.00	41.00	40.06	40.50
1649	NYSE	CNA	Mon, Dec 7, 1998	41.31	41.38	40.44	40.94
1648	NYSE	CNA	Fri, Dec 4, 1998	41.44	41.44	41.13	41.38
1647	NYSE	CNA	Thu, Dec 3, 1998	41.63	41.75	41.31	41.38
1646	NYSE	CNA	Wed, Dec 2, 1998	42.81	42.81	40.69	41.38
1645	NYSE	CNA	Tue, Dec 1, 1998	42.50	42.94	42.31	42.69
1644	NYSE	CNA	Mon, Nov 30, 1998	43.19	43.69	42.75	42.75
1643	NYSE	CNA	Fri, Nov 27, 1998	43.25	43.44	43.06	43.06
1642	NYSE	CNA	Wed, Nov 25, 1998	44.31	44.31	43.25	43.31
1641	NYSE	CNA	Tue, Nov 24, 1998	44.63	44.63	44.13	44.19
1640	NYSE	CNA	Mon, Nov 23, 1998	44.25	44.63	43.56	44.63
1639	NYSE	CNA	Fri, Nov 20, 1998	44.56	44.69	44.06	44.25
1638	NYSE	CNA	Thu, Nov 19, 1998	44.31	44.69	44.31	44.50
1637	NYSE	CNA	Wed, Nov 18, 1998	44.63	44.63	44.31	44.31
1636	NYSE	CNA	Tue, Nov 17, 1998	44.00	44.63	43.81	44.63
1635	NYSE	CNA	Mon, Nov 16, 1998	43.69	44.00	43.44	44.00
1634	NYSE	CNA	Fri, Nov 13, 1998	43.31	43.69	43.13	43.69
1633	NYSE	CNA	Thu, Nov 12, 1998	43.88	43.88	43.50	43.56
1632	NYSE	CNA	Wed, Nov 11, 1998	44.19	44.44	43.88	43.88
1631	NYSE	CNA	Tue, Nov 10, 1998	43.94	44.31	43.63	44.31
1630	NYSE	CNA	Mon, Nov 9, 1998	43.88	44.19	43.56	44.06
1629	NYSE	CNA	Fri, Nov 6, 1998	43.69	44.00	43.63	43.88
1628	NYSE	CNA	Thu, Nov 5, 1998	43.13	44.13	42.88	43.81
1627	NYSE	CNA	Wed, Nov 4, 1998	42.50	43.50	42.38	43.25
1626	NYSE	CNA	Tue, Nov 3, 1998	42.00	42.81	42.00	42.50
1625	NYSE	CNA	Mon, Nov 2, 1998	42.25	42.88	41.69	41.94
1624	NYSE	CNA	Fri, Oct 30, 1998	41.00	41.75	41.00	41.63
1623	NYSE	CNA	Thu, Oct 29, 1998	39.44	40.63	39.44	40.63
1622	NYSE	CNA	Wed, Oct 28, 1998	39.25	39.56	39.06	39.44
1621	NYSE	CNA	Tue, Oct 27, 1998	39.13	39.38	39.13	39.19
1620	NYSE	CNA	Mon, Oct 26, 1998	39.38	39.44	39.25	39.25
1619	NYSE	CNA	Fri, Oct 23, 1998	39.88	40.13	39.63	39.63
1618	NYSE	CNA	Thu, Oct 22, 1998	40.56	40.56	39.88	39.88
1617	NYSE	CNA	Wed, Oct 21, 1998	41.31	41.44	40.50	40.50
1616	NYSE	CNA	Tue, Oct 20, 1998	40.56	41.44	40.56	41.25
1615	NYSE	CNA	Mon, Oct 19, 1998	39.38	40.81	39.38	40.38
1614	NYSE	CNA	Fri, Oct 16, 1998	39.06	39.81	39.00	39.44
1613	NYSE	CNA	Thu, Oct 15, 1998	37.06	39.38	37.06	39.00
1612	NYSE	CNA	Wed, Oct 14, 1998	36.94	37.13	36.81	37.06
1611	NYSE	CNA	Tue, Oct 13, 1998	37.06	37.44	36.81	36.81
1610	NYSE	CNA	Mon, Oct 12, 1998	37.00	37.50	36.88	37.13
1609	NYSE	CNA	Fri, Oct 9, 1998	34.94	36.50	34.50	36.44
1608	NYSE	CNA	Thu, Oct 8, 1998	35.06	35.31	34.50	35.31
1607	NYSE	CNA	Wed, Oct 7, 1998	37.13	37.13	35.13	35.19
1606	NYSE	CNA	Tue, Oct 6, 1998	36.56	38.00	36.56	37.00
1605	NYSE	CNA	Mon, Oct 5, 1998	36.75	37.00	35.94	36.44
1604	NYSE	CNA	Fri, Oct 2, 1998	36.94	37.13	36.50	36.75
1603	NYSE	CNA	Thu, Oct 1, 1998	37.38	37.38	36.75	36.94
1602	NYSE	CNA	Wed, Sep 30, 1998	38.63	38.88	37.50	37.50
1601	NYSE	CNA	Tue, Sep 29, 1998	38.88	38.94	38.69	38.75
1600	NYSE	CNA	Mon, Sep 28, 1998	39.00	39.38	38.88	39.00
1599	NYSE	CNA	Fri, Sep 25, 1998	39.00	39.50	38.81	39.13
1598	NYSE	CNA	Thu, Sep 24, 1998	39.38	40.19	39.38	39.50
1597	NYSE	CNA	Wed, Sep 23, 1998	40.63	40.63	39.94	39.94
1596	NYSE	CNA	Tue, Sep 22, 1998	40.38	41.13	40.31	40.38
1595	NYSE	CNA	Mon, Sep 21, 1998	40.06	40.25	39.75	40.13
1594	NYSE	CNA	Fri, Sep 18, 1998	40.00	40.25	39.88	40.13
1593	NYSE	CNA	Thu, Sep 17, 1998	40.38	40.38	39.88	40.06
1592	NYSE	CNA	Wed, Sep 16, 1998	38.50	40.56	38.50	40.50
1591	NYSE	CNA	Tue, Sep 15, 1998	38.44	38.75	38.00	38.69
1590	NYSE	CNA	Mon, Sep 14, 1998	38.44	39.19	38.44	38.44
1589	NYSE	CNA	Fri, Sep 11, 1998	37.44	38.88	37.44	38.19
1588	NYSE	CNA	Thu, Sep 10, 1998	37.00	37.31	36.88	37.31
1587	NYSE	CNA	Wed, Sep 9, 1998	38.75	38.75	37.25	37.38
1586	NYSE	CNA	Tue, Sep 8, 1998	37.44	38.94	37.44	38.69
1585	NYSE	CNA	Fri, Sep 4, 1998	36.69	37.56	36.69	37.38
1584	NYSE	CNA	Thu, Sep 3, 1998	36.13	36.75	36.13	36.69
1583	NYSE	CNA	Wed, Sep 2, 1998	36.31	37.13	36.13	36.50
1582	NYSE	CNA	Tue, Sep 1, 1998	36.69	37.00	35.13	36.44
1581	NYSE	CNA	Mon, Aug 31, 1998	37.50	37.75	36.63	36.63
1580	NYSE	CNA	Fri, Aug 28, 1998	38.38	38.63	37.50	37.50
1579	NYSE	CNA	Thu, Aug 27, 1998	39.63	39.63	38.00	38.38
1578	NYSE	CNA	Wed, Aug 26, 1998	40.00	40.00	39.38	39.63
1577	NYSE	CNA	Tue, Aug 25, 1998	40.50	40.94	40.25	40.25
1576	NYSE	CNA	Mon, Aug 24, 1998	40.25	41.13	40.25	40.56
1575	NYSE	CNA	Fri, Aug 21, 1998	41.31	41.31	40.00	40.50
1574	NYSE	CNA	Thu, Aug 20, 1998	41.19	42.13	41.19	41.56
1573	NYSE	CNA	Wed, Aug 19, 1998	40.75	42.00	40.75	41.13
1572	NYSE	CNA	Tue, Aug 18, 1998	40.38	40.63	40.13	40.56
1571	NYSE	CNA	Mon, Aug 17, 1998	39.88	40.63	39.69	40.25
1570	NYSE	CNA	Fri, Aug 14, 1998	39.31	40.13	39.25	39.81
1569	NYSE	CNA	Thu, Aug 13, 1998	39.81	39.81	39.00	39.13
1568	NYSE	CNA	Wed, Aug 12, 1998	38.81	39.88	38.81	39.81
1567	NYSE	CNA	Tue, Aug 11, 1998	38.56	38.94	38.00	38.69
1566	NYSE	CNA	Mon, Aug 10, 1998	39.38	39.56	38.38	38.44
1565	NYSE	CNA	Fri, Aug 7, 1998	38.75	39.81	38.75	39.50
1564	NYSE	CNA	Thu, Aug 6, 1998	38.50	38.88	38.25	38.50
1563	NYSE	CNA	Wed, Aug 5, 1998	38.00	39.88	37.88	38.38
1562	NYSE	CNA	Tue, Aug 4, 1998	39.25	39.38	37.56	37.75
1561	NYSE	CNA	Mon, Aug 3, 1998	39.63	39.88	39.38	39.38
1560	NYSE	CNA	Fri, Jul 31, 1998	41.00	41.00	39.63	39.63
1559	NYSE	CNA	Thu, Jul 30, 1998	40.56	40.94	40.25	40.50
1558	NYSE	CNA	Wed, Jul 29, 1998	40.81	40.88	40.38	40.75
1557	NYSE	CNA	Tue, Jul 28, 1998	41.13	41.38	40.13	40.94
1556	NYSE	CNA	Mon, Jul 27, 1998	41.50	41.69	41.19	41.19
1555	NYSE	CNA	Fri, Jul 24, 1998	42.13	42.13	41.69	41.69
1554	NYSE	CNA	Thu, Jul 23, 1998	42.94	42.94	41.56	41.81
1553	NYSE	CNA	Wed, Jul 22, 1998	43.81	43.88	42.13	42.94
1552	NYSE	CNA	Tue, Jul 21, 1998	44.44	44.44	43.75	43.81
1551	NYSE	CNA	Mon, Jul 20, 1998	44.25	44.44	43.81	44.44
1550	NYSE	CNA	Fri, Jul 17, 1998	45.38	45.38	44.63	44.81
1549	NYSE	CNA	Thu, Jul 16, 1998	45.88	45.88	45.25	45.38
1548	NYSE	CNA	Wed, Jul 15, 1998	46.06	46.06	45.25	45.44
1547	NYSE	CNA	Tue, Jul 14, 1998	45.81	45.94	45.56	45.94
1546	NYSE	CNA	Mon, Jul 13, 1998	45.69	45.88	45.44	45.81
1545	NYSE	CNA	Fri, Jul 10, 1998	46.50	46.63	45.75	45.94
1544	NYSE	CNA	Thu, Jul 9, 1998	46.06	46.56	45.81	46.50
1543	NYSE	CNA	Wed, Jul 8, 1998	46.75	46.88	46.00	46.13
1542	NYSE	CNA	Tue, Jul 7, 1998	46.94	47.00	46.63	46.69
1541	NYSE	CNA	Mon, Jul 6, 1998	46.56	46.88	46.25	46.88
1540	NYSE	CNA	Thu, Jul 2, 1998	46.56	46.56	45.81	46.38
1539	NYSE	CNA	Wed, Jul 1, 1998	46.31	46.63	45.63	46.50
1538	NYSE	CNA	Tue, Jun 30, 1998	46.63	46.63	46.19	46.56
1537	NYSE	CNA	Mon, Jun 29, 1998	46.25	46.63	46.06	46.63
1536	NYSE	CNA	Fri, Jun 26, 1998	46.50	46.56	46.13	46.44
1535	NYSE	CNA	Thu, Jun 25, 1998	46.50	46.94	46.50	46.75
1534	NYSE	CNA	Wed, Jun 24, 1998	45.88	46.75	45.88	46.44
1533	NYSE	CNA	Tue, Jun 23, 1998	46.69	46.69	45.75	45.75
1532	NYSE	CNA	Mon, Jun 22, 1998	46.38	46.94	46.38	46.50
1531	NYSE	CNA	Fri, Jun 19, 1998	46.75	46.94	46.19	46.25
1530	NYSE	CNA	Thu, Jun 18, 1998	47.00	47.06	46.69	46.81
1529	NYSE	CNA	Wed, Jun 17, 1998	46.56	47.44	46.56	47.06
1528	NYSE	CNA	Tue, Jun 16, 1998	45.50	46.56	45.50	46.31
1527	NYSE	CNA	Mon, Jun 15, 1998	47.25	47.63	46.25	46.25
1526	NYSE	CNA	Fri, Jun 12, 1998	48.38	48.38	47.06	48.00
1525	NYSE	CNA	Thu, Jun 11, 1998	48.19	48.44	47.81	48.38
1524	NYSE	CNA	Wed, Jun 10, 1998	48.75	48.75	48.00	48.19
1523	NYSE	CNA	Tue, Jun 9, 1998	48.81	49.00	48.63	48.75
1522	NYSE	CNA	Mon, Jun 8, 1998	49.00	49.06	48.81	48.88
1521	NYSE	CNA	Fri, Jun 5, 1998	48.56	49.25	48.50	49.06
1520	NYSE	CNA	Thu, Jun 4, 1998	48.63	48.63	48.25	48.56
1519	NYSE	CNA	Wed, Jun 3, 1998	50.00	50.00	48.50	48.63
1518	NYSE	CNA	Tue, Jun 2, 1998	50.50	50.50	49.69	49.88
1517	NYSE	CNA	Mon, Jun 1, 1998	50.24	50.54	49.99	50.33
1516	NYSE	CNA	Fri, May 29, 1998	50.16	50.41	50.04	50.41
1515	NYSE	CNA	Thu, May 28, 1998	49.75	50.66	49.75	50.20
1514	NYSE	CNA	Wed, May 27, 1998	50.66	50.66	49.14	49.91
1513	NYSE	CNA	Tue, May 26, 1998	51.06	51.06	50.83	50.83
1512	NYSE	CNA	Fri, May 22, 1998	49.79	51.29	49.75	51.06
1511	NYSE	CNA	Thu, May 21, 1998	49.33	49.75	49.29	49.66
1510	NYSE	CNA	Wed, May 20, 1998	48.85	49.27	48.85	49.27
1509	NYSE	CNA	Tue, May 19, 1998	48.50	48.87	48.47	48.79
1508	NYSE	CNA	Mon, May 18, 1998	48.60	48.62	48.20	48.41
1507	NYSE	CNA	Fri, May 15, 1998	48.54	48.66	48.54	48.58
1506	NYSE	CNA	Thu, May 14, 1998	48.91	48.91	48.33	48.54
1505	NYSE	CNA	Wed, May 13, 1998	49.68	49.77	49.00	49.00
1504	NYSE	CNA	Tue, May 12, 1998	49.75	49.99	49.58	49.66
1503	NYSE	CNA	Mon, May 11, 1998	49.91	50.37	49.81	49.83
1502	NYSE	CNA	Fri, May 8, 1998	49.66	50.24	49.66	49.83
1501	NYSE	CNA	Thu, May 7, 1998	50.49	50.49	49.66	49.66
1500	NYSE	CNA	Wed, May 6, 1998	48.83	50.33	48.35	50.33
1499	NYSE	CNA	Tue, May 5, 1998	49.41	49.41	48.62	48.66
1498	NYSE	CNA	Mon, May 4, 1998	49.47	49.66	49.25	49.47
1497	NYSE	CNA	Fri, May 1, 1998	49.41	49.47	49.00	49.47
1496	NYSE	CNA	Thu, Apr 30, 1998	49.16	49.47	49.16	49.31
1495	NYSE	CNA	Wed, Apr 29, 1998	49.29	49.33	48.89	49.16
1494	NYSE	CNA	Tue, Apr 28, 1998	48.91	49.54	48.83	49.37
1493	NYSE	CNA	Mon, Apr 27, 1998	50.70	50.70	49.29	49.33
1492	NYSE	CNA	Fri, Apr 24, 1998	51.41	51.43	50.79	50.85
1491	NYSE	CNA	Thu, Apr 23, 1998	52.85	52.87	51.08	51.35
1490	NYSE	CNA	Wed, Apr 22, 1998	53.16	53.29	52.91	52.91
1489	NYSE	CNA	Tue, Apr 21, 1998	52.83	53.31	52.83	53.16
1488	NYSE	CNA	Mon, Apr 20, 1998	52.74	52.91	52.66	52.85
1487	NYSE	CNA	Fri, Apr 17, 1998	52.24	52.60	52.08	52.58
1486	NYSE	CNA	Thu, Apr 16, 1998	52.29	52.41	52.14	52.29
1485	NYSE	CNA	Wed, Apr 15, 1998	51.91	52.43	51.83	52.29
1484	NYSE	CNA	Tue, Apr 14, 1998	51.33	51.83	51.33	51.79
1483	NYSE	CNA	Mon, Apr 13, 1998	51.72	51.72	50.99	51.31
1482	NYSE	CNA	Thu, Apr 9, 1998	51.12	51.83	51.08	51.74
1481	NYSE	CNA	Wed, Apr 8, 1998	51.35	51.39	51.16	51.16
1480	NYSE	CNA	Tue, Apr 7, 1998	51.33	51.41	51.08	51.35
1479	NYSE	CNA	Mon, Apr 6, 1998	50.83	51.49	50.83	51.49
1478	NYSE	CNA	Fri, Apr 3, 1998	50.33	51.16	50.33	50.95
1477	NYSE	CNA	Thu, Apr 2, 1998	49.68	50.33	49.52	50.33
1476	NYSE	CNA	Wed, Apr 1, 1998	49.91	49.91	49.39	49.64
1475	NYSE	CNA	Tue, Mar 31, 1998	48.77	50.12	48.77	49.99
1474	NYSE	CNA	Mon, Mar 30, 1998	49.58	49.58	48.41	48.77
1473	NYSE	CNA	Fri, Mar 27, 1998	49.66	49.75	49.45	49.45
1472	NYSE	CNA	Thu, Mar 26, 1998	49.58	49.58	49.20	49.58
1471	NYSE	CNA	Wed, Mar 25, 1998	49.83	49.83	49.37	49.64
1470	NYSE	CNA	Tue, Mar 24, 1998	49.58	49.79	49.58	49.77
1469	NYSE	CNA	Mon, Mar 23, 1998	49.58	49.75	49.39	49.56
1468	NYSE	CNA	Fri, Mar 20, 1998	50.16	50.20	49.66	49.66
1467	NYSE	CNA	Thu, Mar 19, 1998	50.43	50.43	50.02	50.16
1466	NYSE	CNA	Wed, Mar 18, 1998	50.68	50.70	50.35	50.43
1465	NYSE	CNA	Tue, Mar 17, 1998	50.70	50.99	50.60	50.72
1464	NYSE	CNA	Mon, Mar 16, 1998	49.95	50.70	49.95	50.68
1463	NYSE	CNA	Fri, Mar 13, 1998	50.08	50.16	49.75	49.95
1462	NYSE	CNA	Thu, Mar 12, 1998	49.83	50.20	49.83	49.99
1461	NYSE	CNA	Wed, Mar 11, 1998	49.56	49.75	49.35	49.75
1460	NYSE	CNA	Tue, Mar 10, 1998	49.33	49.66	49.33	49.56
1459	NYSE	CNA	Mon, Mar 9, 1998	49.12	49.99	49.12	49.25
1458	NYSE	CNA	Fri, Mar 6, 1998	47.33	49.25	47.33	49.25
1457	NYSE	CNA	Thu, Mar 5, 1998	48.00	48.00	47.10	47.20
1456	NYSE	CNA	Wed, Mar 4, 1998	48.50	48.50	48.00	48.12
1455	NYSE	CNA	Tue, Mar 3, 1998	48.04	48.56	48.04	48.54
1454	NYSE	CNA	Mon, Mar 2, 1998	47.97	48.08	47.87	48.08
1453	NYSE	CNA	Fri, Feb 27, 1998	47.58	48.16	47.47	47.97
1452	NYSE	CNA	Thu, Feb 26, 1998	47.45	47.68	47.45	47.68
1451	NYSE	CNA	Wed, Feb 25, 1998	46.64	47.66	46.64	47.35
1450	NYSE	CNA	Tue, Feb 24, 1998	46.70	46.70	46.33	46.62
1449	NYSE	CNA	Mon, Feb 23, 1998	46.70	47.00	46.64	46.77
1448	NYSE	CNA	Fri, Feb 20, 1998	45.83	46.41	45.83	46.31
1447	NYSE	CNA	Thu, Feb 19, 1998	46.33	46.33	45.66	45.66
1446	NYSE	CNA	Wed, Feb 18, 1998	45.00	46.50	45.00	46.50
1445	NYSE	CNA	Tue, Feb 17, 1998	44.37	45.04	44.37	44.89
1444	NYSE	CNA	Fri, Feb 13, 1998	45.20	45.20	44.35	44.37
1443	NYSE	CNA	Thu, Feb 12, 1998	45.00	45.22	44.77	45.20
1442	NYSE	CNA	Wed, Feb 11, 1998	45.00	45.12	44.93	45.02
1441	NYSE	CNA	Tue, Feb 10, 1998	44.87	45.16	44.87	45.08
1440	NYSE	CNA	Mon, Feb 9, 1998	45.00	45.14	44.91	44.91
1439	NYSE	CNA	Fri, Feb 6, 1998	44.87	44.91	44.66	44.81
1438	NYSE	CNA	Thu, Feb 5, 1998	44.75	44.95	44.45	44.87
1437	NYSE	CNA	Wed, Feb 4, 1998	44.83	44.85	44.66	44.75
1436	NYSE	CNA	Tue, Feb 3, 1998	44.97	44.97	44.66	44.83
1435	NYSE	CNA	Mon, Feb 2, 1998	44.66	44.93	44.66	44.93
1434	NYSE	CNA	Fri, Jan 30, 1998	44.83	45.16	44.37	44.54
1433	NYSE	CNA	Thu, Jan 29, 1998	45.04	45.31	44.66	44.83
1432	NYSE	CNA	Wed, Jan 28, 1998	44.20	45.04	44.20	45.04
1431	NYSE	CNA	Tue, Jan 27, 1998	44.12	44.16	43.91	44.08
1430	NYSE	CNA	Mon, Jan 26, 1998	43.87	44.25	43.81	44.12
1429	NYSE	CNA	Fri, Jan 23, 1998	43.81	43.95	43.58	43.79
1428	NYSE	CNA	Thu, Jan 22, 1998	43.89	44.00	43.58	43.87
1427	NYSE	CNA	Wed, Jan 21, 1998	44.50	44.50	43.33	43.89
1426	NYSE	CNA	Tue, Jan 20, 1998	44.29	44.50	44.25	44.50
1425	NYSE	CNA	Fri, Jan 16, 1998	43.83	44.33	43.83	44.20
1424	NYSE	CNA	Thu, Jan 15, 1998	44.52	44.52	43.70	43.81
1423	NYSE	CNA	Wed, Jan 14, 1998	43.97	44.56	43.95	44.50
1422	NYSE	CNA	Tue, Jan 13, 1998	43.10	43.97	43.10	43.97
1421	NYSE	CNA	Mon, Jan 12, 1998	42.33	43.33	42.06	43.18
1420	NYSE	CNA	Fri, Jan 9, 1998	43.16	43.16	42.41	42.45
1419	NYSE	CNA	Thu, Jan 8, 1998	43.22	43.56	43.22	43.33
1418	NYSE	CNA	Wed, Jan 7, 1998	43.83	43.95	43.20	43.20
1417	NYSE	CNA	Tue, Jan 6, 1998	42.68	44.14	42.68	43.97
1416	NYSE	CNA	Mon, Jan 5, 1998	42.58	42.85	42.58	42.83
1415	NYSE	CNA	Fri, Jan 2, 1998	42.41	42.66	42.33	42.66
1414	NYSE	CNA	Wed, Dec 31, 1997	43.00	43.00	42.58	42.58
1413	NYSE	CNA	Tue, Dec 30, 1997	42.37	42.91	42.37	42.91
1412	NYSE	CNA	Mon, Dec 29, 1997	42.02	42.02	41.77	41.95
1411	NYSE	CNA	Fri, Dec 26, 1997	41.81	41.81	41.75	41.79
1410	NYSE	CNA	Wed, Dec 24, 1997	41.68	41.87	41.68	41.79
1409	NYSE	CNA	Tue, Dec 23, 1997	41.77	41.77	41.66	41.68
1408	NYSE	CNA	Mon, Dec 22, 1997	41.62	41.83	41.48	41.75
1407	NYSE	CNA	Fri, Dec 19, 1997	41.33	41.33	40.58	41.31
1406	NYSE	CNA	Thu, Dec 18, 1997	42.06	42.06	41.66	41.79
1405	NYSE	CNA	Wed, Dec 17, 1997	42.25	42.25	41.72	41.97
1404	NYSE	CNA	Tue, Dec 16, 1997	42.33	42.66	42.25	42.25
1403	NYSE	CNA	Mon, Dec 15, 1997	41.62	42.00	41.58	41.91
1402	NYSE	CNA	Fri, Dec 12, 1997	41.08	41.83	41.08	41.58
1401	NYSE	CNA	Thu, Dec 11, 1997	41.66	41.66	40.87	41.08
1400	NYSE	CNA	Wed, Dec 10, 1997	42.16	42.33	41.58	41.64
1399	NYSE	CNA	Tue, Dec 9, 1997	42.66	42.66	41.91	42.04
1398	NYSE	CNA	Mon, Dec 8, 1997	42.81	43.00	42.72	42.72
1397	NYSE	CNA	Fri, Dec 5, 1997	42.56	42.85	42.52	42.83
1396	NYSE	CNA	Thu, Dec 4, 1997	43.06	43.12	42.52	42.52
1395	NYSE	CNA	Wed, Dec 3, 1997	43.00	43.20	43.00	43.14
1394	NYSE	CNA	Tue, Dec 2, 1997	43.20	43.20	42.91	43.00
1393	NYSE	CNA	Mon, Dec 1, 1997	40.89	42.91	40.89	42.83
1392	NYSE	CNA	Fri, Nov 28, 1997	41.00	41.00	40.83	40.83
1391	NYSE	CNA	Wed, Nov 26, 1997	40.91	41.08	40.75	41.08
1390	NYSE	CNA	Tue, Nov 25, 1997	40.62	41.00	40.58	40.95
1389	NYSE	CNA	Mon, Nov 24, 1997	41.27	41.33	40.98	40.98
1388	NYSE	CNA	Fri, Nov 21, 1997	41.16	41.23	41.08	41.14
1387	NYSE	CNA	Thu, Nov 20, 1997	41.06	41.41	40.98	41.08
1386	NYSE	CNA	Wed, Nov 19, 1997	40.58	40.98	40.50	40.98
1385	NYSE	CNA	Tue, Nov 18, 1997	40.77	40.77	40.33	40.50
1384	NYSE	CNA	Mon, Nov 17, 1997	40.10	40.79	39.93	40.68
1383	NYSE	CNA	Fri, Nov 14, 1997	39.75	40.06	39.37	40.02
1382	NYSE	CNA	Thu, Nov 13, 1997	39.68	39.87	39.25	39.83
1381	NYSE	CNA	Wed, Nov 12, 1997	40.29	40.29	39.48	39.70
1380	NYSE	CNA	Tue, Nov 11, 1997	40.52	40.56	40.20	40.33
1379	NYSE	CNA	Mon, Nov 10, 1997	40.50	40.60	40.50	40.60
1378	NYSE	CNA	Fri, Nov 7, 1997	40.66	40.73	40.08	40.50
1377	NYSE	CNA	Thu, Nov 6, 1997	41.43	41.43	40.66	40.66
1376	NYSE	CNA	Wed, Nov 5, 1997	41.66	41.66	41.41	41.43
1375	NYSE	CNA	Tue, Nov 4, 1997	41.66	41.81	41.64	41.66
1374	NYSE	CNA	Mon, Nov 3, 1997	41.43	41.83	41.43	41.70
1373	NYSE	CNA	Fri, Oct 31, 1997	40.91	41.58	40.91	41.35
1372	NYSE	CNA	Thu, Oct 30, 1997	41.66	41.79	40.87	41.04
1371	NYSE	CNA	Wed, Oct 29, 1997	41.06	41.95	41.06	41.58
1370	NYSE	CNA	Tue, Oct 28, 1997	40.33	41.06	36.66	41.06
1369	NYSE	CNA	Mon, Oct 27, 1997	41.93	41.97	40.87	40.87
1368	NYSE	CNA	Fri, Oct 24, 1997	42.22	42.31	42.00	42.02
1367	NYSE	CNA	Thu, Oct 23, 1997	42.39	42.45	40.64	42.39
1366	NYSE	CNA	Wed, Oct 22, 1997	42.66	42.66	42.50	42.56
1365	NYSE	CNA	Tue, Oct 21, 1997	42.66	42.72	42.58	42.66
1364	NYSE	CNA	Mon, Oct 20, 1997	42.37	42.66	42.37	42.66
1363	NYSE	CNA	Fri, Oct 17, 1997	42.54	42.70	42.45	42.45
1362	NYSE	CNA	Thu, Oct 16, 1997	42.50	42.87	42.50	42.70
1361	NYSE	CNA	Wed, Oct 15, 1997	42.54	42.54	42.35	42.41
1360	NYSE	CNA	Tue, Oct 14, 1997	42.62	42.75	42.47	42.62
1359	NYSE	CNA	Mon, Oct 13, 1997	42.54	42.54	42.43	42.47
1358	NYSE	CNA	Fri, Oct 10, 1997	42.50	42.54	42.43	42.47
1357	NYSE	CNA	Thu, Oct 9, 1997	42.70	42.70	42.20	42.33
1356	NYSE	CNA	Wed, Oct 8, 1997	43.75	43.75	42.79	42.79
1355	NYSE	CNA	Tue, Oct 7, 1997	43.83	44.00	43.66	43.79
1354	NYSE	CNA	Mon, Oct 6, 1997	43.89	44.00	43.66	43.83
1353	NYSE	CNA	Fri, Oct 3, 1997	42.68	44.08	42.68	43.91
1352	NYSE	CNA	Thu, Oct 2, 1997	42.58	42.75	42.52	42.68
1351	NYSE	CNA	Wed, Oct 1, 1997	42.39	42.66	42.39	42.58
1350	NYSE	CNA	Tue, Sep 30, 1997	42.50	42.50	42.20	42.31
1349	NYSE	CNA	Mon, Sep 29, 1997	42.66	42.66	42.41	42.41
1348	NYSE	CNA	Fri, Sep 26, 1997	42.64	42.64	42.00	42.33
1347	NYSE	CNA	Thu, Sep 25, 1997	42.85	42.93	42.62	42.62
1346	NYSE	CNA	Wed, Sep 24, 1997	43.33	43.45	42.95	42.95
1345	NYSE	CNA	Tue, Sep 23, 1997	43.33	43.45	43.18	43.33
1344	NYSE	CNA	Mon, Sep 22, 1997	42.62	43.33	42.50	43.33
1343	NYSE	CNA	Fri, Sep 19, 1997	42.47	42.68	42.47	42.62
1342	NYSE	CNA	Thu, Sep 18, 1997	42.37	42.66	42.37	42.64
1341	NYSE	CNA	Wed, Sep 17, 1997	42.39	42.66	41.93	42.45
1340	NYSE	CNA	Tue, Sep 16, 1997	40.00	42.47	40.00	42.37
1339	NYSE	CNA	Mon, Sep 15, 1997	38.37	39.29	38.37	39.29
1338	NYSE	CNA	Fri, Sep 12, 1997	38.25	38.68	38.25	38.68
1337	NYSE	CNA	Thu, Sep 11, 1997	38.66	38.66	38.25	38.25
1336	NYSE	CNA	Wed, Sep 10, 1997	39.00	39.00	38.70	38.70
1335	NYSE	CNA	Tue, Sep 9, 1997	39.06	39.23	38.93	38.93
1334	NYSE	CNA	Mon, Sep 8, 1997	38.87	39.06	38.87	39.06
1333	NYSE	CNA	Fri, Sep 5, 1997	38.41	38.79	38.41	38.70
1332	NYSE	CNA	Thu, Sep 4, 1997	38.52	38.66	38.33	38.58
1331	NYSE	CNA	Wed, Sep 3, 1997	38.54	38.60	38.37	38.60
1330	NYSE	CNA	Tue, Sep 2, 1997	37.73	38.56	37.73	38.54
1329	NYSE	CNA	Fri, Aug 29, 1997	37.70	37.81	37.70	37.81
1328	NYSE	CNA	Thu, Aug 28, 1997	37.87	37.87	37.77	37.83
1327	NYSE	CNA	Wed, Aug 27, 1997	37.75	37.87	37.75	37.87
1326	NYSE	CNA	Tue, Aug 26, 1997	37.75	37.77	37.66	37.75
1325	NYSE	CNA	Mon, Aug 25, 1997	37.81	37.95	37.73	37.91
1324	NYSE	CNA	Fri, Aug 22, 1997	37.91	37.91	37.75	37.79
1323	NYSE	CNA	Thu, Aug 21, 1997	37.87	38.00	37.87	37.91
1322	NYSE	CNA	Wed, Aug 20, 1997	37.29	37.87	37.23	37.87
1321	NYSE	CNA	Tue, Aug 19, 1997	36.81	37.29	36.81	37.29
1320	NYSE	CNA	Mon, Aug 18, 1997	37.04	37.20	36.66	36.73
1319	NYSE	CNA	Fri, Aug 15, 1997	36.95	37.20	36.95	37.20
1318	NYSE	CNA	Thu, Aug 14, 1997	36.66	37.00	36.54	37.00
1317	NYSE	CNA	Wed, Aug 13, 1997	36.83	36.83	36.50	36.56
1316	NYSE	CNA	Tue, Aug 12, 1997	37.41	37.50	36.66	36.66
1315	NYSE	CNA	Mon, Aug 11, 1997	37.12	37.50	37.12	37.50
1314	NYSE	CNA	Fri, Aug 8, 1997	38.20	38.23	37.00	37.00
1313	NYSE	CNA	Thu, Aug 7, 1997	39.00	39.00	38.50	38.50
1312	NYSE	CNA	Wed, Aug 6, 1997	38.91	39.04	38.41	38.95
1311	NYSE	CNA	Tue, Aug 5, 1997	39.20	39.23	39.00	39.00
1310	NYSE	CNA	Mon, Aug 4, 1997	39.20	39.20	39.14	39.20
1309	NYSE	CNA	Fri, Aug 1, 1997	39.60	39.60	39.25	39.27
1308	NYSE	CNA	Thu, Jul 31, 1997	39.41	39.58	39.25	39.58
1307	NYSE	CNA	Wed, Jul 30, 1997	39.12	39.70	39.12	39.33
1306	NYSE	CNA	Tue, Jul 29, 1997	38.41	38.95	38.41	38.95
1305	NYSE	CNA	Mon, Jul 28, 1997	38.45	38.48	38.29	38.33
1304	NYSE	CNA	Fri, Jul 25, 1997	38.16	38.52	38.16	38.43
1303	NYSE	CNA	Thu, Jul 24, 1997	39.00	39.08	38.62	38.64
1302	NYSE	CNA	Wed, Jul 23, 1997	38.75	39.08	38.75	38.83
1301	NYSE	CNA	Tue, Jul 22, 1997	38.45	38.50	38.25	38.50
1300	NYSE	CNA	Mon, Jul 21, 1997	38.66	38.66	38.43	38.45
1299	NYSE	CNA	Fri, Jul 18, 1997	39.08	39.08	38.75	38.77
1298	NYSE	CNA	Thu, Jul 17, 1997	38.83	39.06	38.83	39.04
1297	NYSE	CNA	Wed, Jul 16, 1997	37.93	38.87	37.93	38.83
1296	NYSE	CNA	Tue, Jul 15, 1997	37.83	38.00	37.81	37.89
1295	NYSE	CNA	Mon, Jul 14, 1997	37.70	37.83	37.70	37.83
1294	NYSE	CNA	Fri, Jul 11, 1997	37.43	37.70	37.43	37.70
1293	NYSE	CNA	Thu, Jul 10, 1997	37.33	37.54	37.33	37.43
1292	NYSE	CNA	Wed, Jul 9, 1997	37.33	37.45	37.29	37.33
1291	NYSE	CNA	Tue, Jul 8, 1997	36.98	37.31	36.98	37.31
1290	NYSE	CNA	Mon, Jul 7, 1997	36.66	37.14	36.66	36.98
1289	NYSE	CNA	Thu, Jul 3, 1997	36.83	36.83	36.73	36.75
1288	NYSE	CNA	Wed, Jul 2, 1997	36.00	36.48	35.95	36.48
1287	NYSE	CNA	Tue, Jul 1, 1997	35.27	36.04	35.27	35.95
1286	NYSE	CNA	Mon, Jun 30, 1997	34.87	35.16	34.87	35.14
1285	NYSE	CNA	Fri, Jun 27, 1997	34.70	35.00	34.70	34.95
1284	NYSE	CNA	Thu, Jun 26, 1997	34.73	34.75	34.66	34.73
1283	NYSE	CNA	Wed, Jun 25, 1997	34.45	34.77	34.45	34.77
1282	NYSE	CNA	Tue, Jun 24, 1997	34.20	34.41	34.20	34.41
1281	NYSE	CNA	Mon, Jun 23, 1997	34.33	34.45	34.29	34.29
1280	NYSE	CNA	Fri, Jun 20, 1997	34.29	34.37	34.29	34.37
1279	NYSE	CNA	Thu, Jun 19, 1997	34.08	34.37	34.08	34.37
1278	NYSE	CNA	Wed, Jun 18, 1997	34.12	34.16	33.95	34.04
1277	NYSE	CNA	Tue, Jun 17, 1997	34.04	34.12	34.04	34.08
1276	NYSE	CNA	Mon, Jun 16, 1997	34.04	34.16	34.00	34.04
1275	NYSE	CNA	Fri, Jun 13, 1997	34.25	34.29	33.95	33.95
1274	NYSE	CNA	Thu, Jun 12, 1997	34.08	34.37	34.08	34.25
1273	NYSE	CNA	Wed, Jun 11, 1997	34.50	34.50	33.79	34.00
1272	NYSE	CNA	Tue, Jun 10, 1997	34.54	34.54	34.45	34.50
1271	NYSE	CNA	Mon, Jun 9, 1997	34.41	34.58	34.41	34.50
1270	NYSE	CNA	Fri, Jun 6, 1997	34.45	34.58	34.41	34.50
1269	NYSE	CNA	Thu, Jun 5, 1997	34.45	34.58	34.45	34.50
1268	NYSE	CNA	Wed, Jun 4, 1997	34.66	34.66	34.45	34.45
1267	NYSE	CNA	Tue, Jun 3, 1997	34.58	34.75	34.58	34.62
1266	NYSE	CNA	Mon, Jun 2, 1997	34.16	34.66	34.16	34.58
1265	NYSE	CNA	Fri, May 30, 1997	34.04	34.12	34.04	34.12
1264	NYSE	CNA	Thu, May 29, 1997	34.04	34.16	34.00	34.04
1263	NYSE	CNA	Wed, May 28, 1997	34.00	34.16	33.91	34.00
1262	NYSE	CNA	Tue, May 27, 1997	34.04	34.08	33.91	33.95
1261	NYSE	CNA	Fri, May 23, 1997	34.00	34.04	33.91	34.04
1260	NYSE	CNA	Thu, May 22, 1997	33.75	33.91	33.75	33.87
1259	NYSE	CNA	Wed, May 21, 1997	33.75	33.87	33.70	33.75
1258	NYSE	CNA	Tue, May 20, 1997	33.83	33.83	33.58	33.66
1257	NYSE	CNA	Mon, May 19, 1997	33.62	33.70	33.62	33.70
1256	NYSE	CNA	Fri, May 16, 1997	33.83	33.83	33.66	33.66
1255	NYSE	CNA	Thu, May 15, 1997	34.04	34.20	33.87	33.87
1254	NYSE	CNA	Wed, May 14, 1997	33.75	34.00	33.75	34.00
1253	NYSE	CNA	Tue, May 13, 1997	33.83	33.87	33.62	33.66
1252	NYSE	CNA	Mon, May 12, 1997	33.33	33.87	33.29	33.87
1251	NYSE	CNA	Fri, May 9, 1997	33.41	33.50	33.33	33.33
1250	NYSE	CNA	Thu, May 8, 1997	33.16	33.37	33.16	33.37
1249	NYSE	CNA	Wed, May 7, 1997	33.91	33.91	33.25	33.29
1248	NYSE	CNA	Tue, May 6, 1997	33.95	34.12	33.95	34.00
1247	NYSE	CNA	Mon, May 5, 1997	33.87	34.04	33.87	33.91
1246	NYSE	CNA	Fri, May 2, 1997	33.33	33.87	33.33	33.87
1245	NYSE	CNA	Thu, May 1, 1997	33.16	33.33	33.16	33.29
1244	NYSE	CNA	Wed, Apr 30, 1997	33.21	33.25	33.12	33.12
1243	NYSE	CNA	Tue, Apr 29, 1997	32.83	33.33	32.83	33.25
1242	NYSE	CNA	Mon, Apr 28, 1997	32.33	32.83	32.33	32.75
1241	NYSE	CNA	Fri, Apr 25, 1997	32.37	32.41	32.12	32.33
1240	NYSE	CNA	Thu, Apr 24, 1997	32.75	32.83	32.29	32.29
1239	NYSE	CNA	Wed, Apr 23, 1997	32.71	32.71	32.62	32.66
1238	NYSE	CNA	Tue, Apr 22, 1997	32.91	32.96	32.62	32.66
1237	NYSE	CNA	Mon, Apr 21, 1997	33.87	33.87	32.87	32.87
1236	NYSE	CNA	Fri, Apr 18, 1997	33.91	33.91	33.83	33.87
1235	NYSE	CNA	Thu, Apr 17, 1997	33.91	33.95	33.91	33.91
1234	NYSE	CNA	Wed, Apr 16, 1997	34.04	34.04	33.87	33.91
1233	NYSE	CNA	Tue, Apr 15, 1997	33.91	34.04	33.91	34.00
1232	NYSE	CNA	Mon, Apr 14, 1997	34.29	34.29	33.70	33.83
1231	NYSE	CNA	Fri, Apr 11, 1997	34.54	34.54	34.29	34.33
1230	NYSE	CNA	Thu, Apr 10, 1997	34.41	34.62	34.41	34.62
1229	NYSE	CNA	Wed, Apr 9, 1997	34.58	34.58	34.37	34.41
1228	NYSE	CNA	Tue, Apr 8, 1997	34.66	34.66	34.45	34.54
1227	NYSE	CNA	Mon, Apr 7, 1997	34.25	34.66	34.25	34.62
1226	NYSE	CNA	Fri, Apr 4, 1997	34.16	34.29	33.98	34.20
1225	NYSE	CNA	Thu, Apr 3, 1997	34.54	34.54	34.12	34.29
1224	NYSE	CNA	Wed, Apr 2, 1997	35.12	35.12	34.62	34.62
1223	NYSE	CNA	Tue, Apr 1, 1997	35.70	35.75	35.12	35.12
1222	NYSE	CNA	Mon, Mar 31, 1997	36.41	36.41	35.75	35.75
1221	NYSE	CNA	Thu, Mar 27, 1997	36.37	36.45	36.33	36.41
1220	NYSE	CNA	Wed, Mar 26, 1997	36.70	36.70	36.33	36.41
1219	NYSE	CNA	Tue, Mar 25, 1997	36.66	36.91	36.62	36.70
1218	NYSE	CNA	Mon, Mar 24, 1997	36.50	36.79	36.50	36.75
1217	NYSE	CNA	Fri, Mar 21, 1997	36.91	37.00	36.50	36.50
1216	NYSE	CNA	Thu, Mar 20, 1997	38.00	38.00	37.04	37.08
1215	NYSE	CNA	Wed, Mar 19, 1997	38.25	38.25	38.00	38.00
1214	NYSE	CNA	Tue, Mar 18, 1997	38.08	38.25	38.04	38.16
1213	NYSE	CNA	Mon, Mar 17, 1997	38.20	38.20	38.00	38.08
1212	NYSE	CNA	Fri, Mar 14, 1997	37.95	38.25	37.75	38.25
1211	NYSE	CNA	Thu, Mar 13, 1997	38.08	38.16	38.04	38.04
1210	NYSE	CNA	Wed, Mar 12, 1997	38.04	38.25	38.00	38.16
1209	NYSE	CNA	Tue, Mar 11, 1997	37.91	38.16	37.91	38.00
1208	NYSE	CNA	Mon, Mar 10, 1997	37.75	37.91	37.75	37.91
1207	NYSE	CNA	Fri, Mar 7, 1997	37.12	37.83	37.08	37.83
1206	NYSE	CNA	Thu, Mar 6, 1997	37.00	37.20	37.00	37.20
1205	NYSE	CNA	Wed, Mar 5, 1997	37.25	37.25	36.95	37.00
1204	NYSE	CNA	Tue, Mar 4, 1997	37.12	37.20	37.00	37.16
1203	NYSE	CNA	Mon, Mar 3, 1997	37.08	37.25	37.08	37.16
1202	NYSE	CNA	Fri, Feb 28, 1997	37.04	37.12	37.00	37.08
1201	NYSE	CNA	Thu, Feb 27, 1997	37.04	37.37	37.00	37.00
1200	NYSE	CNA	Wed, Feb 26, 1997	37.16	37.16	36.87	37.04
1199	NYSE	CNA	Tue, Feb 25, 1997	37.00	37.16	37.00	37.16
1198	NYSE	CNA	Mon, Feb 24, 1997	36.70	37.00	36.66	36.95
1197	NYSE	CNA	Fri, Feb 21, 1997	36.75	36.79	36.66	36.75
1196	NYSE	CNA	Thu, Feb 20, 1997	36.79	36.83	36.75	36.79
1195	NYSE	CNA	Wed, Feb 19, 1997	36.50	36.79	36.50	36.75
1194	NYSE	CNA	Tue, Feb 18, 1997	36.33	36.54	36.25	36.50
1193	NYSE	CNA	Fri, Feb 14, 1997	36.16	36.29	36.12	36.16
1192	NYSE	CNA	Thu, Feb 13, 1997	35.54	36.16	35.54	36.08
1191	NYSE	CNA	Wed, Feb 12, 1997	35.37	35.66	35.37	35.58
1190	NYSE	CNA	Tue, Feb 11, 1997	35.33	35.45	35.33	35.37
1189	NYSE	CNA	Mon, Feb 10, 1997	35.45	35.58	35.33	35.33
1188	NYSE	CNA	Fri, Feb 7, 1997	35.29	35.58	35.29	35.50
1187	NYSE	CNA	Thu, Feb 6, 1997	35.33	35.41	35.29	35.29
1186	NYSE	CNA	Wed, Feb 5, 1997	35.41	35.62	35.33	35.33
1185	NYSE	CNA	Tue, Feb 4, 1997	35.37	35.41	35.29	35.37
1184	NYSE	CNA	Mon, Feb 3, 1997	34.95	35.33	34.95	35.33
1183	NYSE	CNA	Fri, Jan 31, 1997	34.75	34.95	34.75	34.91
1182	NYSE	CNA	Thu, Jan 30, 1997	34.70	34.83	34.70	34.79
1181	NYSE	CNA	Wed, Jan 29, 1997	34.83	34.87	34.70	34.70
1180	NYSE	CNA	Tue, Jan 28, 1997	34.79	35.08	34.79	34.79
1179	NYSE	CNA	Mon, Jan 27, 1997	34.79	34.87	34.75	34.79
1178	NYSE	CNA	Fri, Jan 24, 1997	34.75	34.83	34.75	34.75
1177	NYSE	CNA	Thu, Jan 23, 1997	34.62	34.95	34.58	34.83
1176	NYSE	CNA	Wed, Jan 22, 1997	34.66	34.66	34.54	34.62
1175	NYSE	CNA	Tue, Jan 21, 1997	34.66	34.70	34.58	34.62
1174	NYSE	CNA	Mon, Jan 20, 1997	34.45	34.75	34.45	34.66
1173	NYSE	CNA	Fri, Jan 17, 1997	34.33	34.41	34.16	34.41
1172	NYSE	CNA	Thu, Jan 16, 1997	34.45	34.50	34.33	34.33
1171	NYSE	CNA	Wed, Jan 15, 1997	34.66	34.75	34.33	34.37
1170	NYSE	CNA	Tue, Jan 14, 1997	34.58	34.95	34.58	34.75
1169	NYSE	CNA	Mon, Jan 13, 1997	34.62	34.70	34.50	34.50
1168	NYSE	CNA	Fri, Jan 10, 1997	34.75	34.83	34.58	34.75
1167	NYSE	CNA	Thu, Jan 9, 1997	35.00	35.04	34.83	34.91
1166	NYSE	CNA	Wed, Jan 8, 1997	34.91	35.12	34.79	34.87
1165	NYSE	CNA	Tue, Jan 7, 1997	35.04	35.08	34.79	34.83
1164	NYSE	CNA	Mon, Jan 6, 1997	34.91	35.12	34.87	35.08
1163	NYSE	CNA	Fri, Jan 3, 1997	34.70	35.00	34.70	34.83
1162	NYSE	CNA	Thu, Jan 2, 1997	35.58	35.66	34.91	34.91
1161	NYSE	CNA	Tue, Dec 31, 1996	35.95	35.95	35.33	35.66
1160	NYSE	CNA	Mon, Dec 30, 1996	36.04	36.08	35.95	36.00
1159	NYSE	CNA	Fri, Dec 27, 1996	36.16	36.16	36.04	36.12
1158	NYSE	CNA	Thu, Dec 26, 1996	35.83	36.20	35.83	36.08
1157	NYSE	CNA	Tue, Dec 24, 1996	36.00	36.04	35.75	35.79
1156	NYSE	CNA	Mon, Dec 23, 1996	35.87	36.00	35.87	35.95
1155	NYSE	CNA	Fri, Dec 20, 1996	35.75	35.95	35.75	35.87
1154	NYSE	CNA	Thu, Dec 19, 1996	35.29	35.83	35.29	35.83
1153	NYSE	CNA	Wed, Dec 18, 1996	35.08	35.29	35.08	35.20
1152	NYSE	CNA	Tue, Dec 17, 1996	35.04	35.04	34.87	35.04
1151	NYSE	CNA	Mon, Dec 16, 1996	35.12	35.25	35.12	35.12
1150	NYSE	CNA	Fri, Dec 13, 1996	35.20	35.20	35.04	35.04
1149	NYSE	CNA	Thu, Dec 12, 1996	35.12	35.25	35.12	35.20
1148	NYSE	CNA	Wed, Dec 11, 1996	35.45	35.45	35.04	35.04
1147	NYSE	CNA	Tue, Dec 10, 1996	35.16	35.50	35.16	35.45
1146	NYSE	CNA	Mon, Dec 9, 1996	34.83	35.16	34.79	35.12
1145	NYSE	CNA	Fri, Dec 6, 1996	34.75	34.79	34.66	34.75
1144	NYSE	CNA	Thu, Dec 5, 1996	34.87	34.95	34.79	34.79
1143	NYSE	CNA	Wed, Dec 4, 1996	35.58	35.62	34.87	34.91
1142	NYSE	CNA	Tue, Dec 3, 1996	35.83	35.87	35.58	35.58
1141	NYSE	CNA	Mon, Dec 2, 1996	36.00	36.00	35.75	35.79
1140	NYSE	CNA	Fri, Nov 29, 1996	35.70	35.83	35.70	35.83
1139	NYSE	CNA	Wed, Nov 27, 1996	35.37	35.70	35.37	35.70
1138	NYSE	CNA	Tue, Nov 26, 1996	35.50	35.87	35.33	35.37
1137	NYSE	CNA	Mon, Nov 25, 1996	34.95	35.45	34.95	35.37
1136	NYSE	CNA	Fri, Nov 22, 1996	34.58	35.12	34.58	35.04
1135	NYSE	CNA	Thu, Nov 21, 1996	34.54	34.58	34.20	34.58
1134	NYSE	CNA	Wed, Nov 20, 1996	34.50	34.58	34.45	34.54
1133	NYSE	CNA	Tue, Nov 19, 1996	34.66	34.75	34.45	34.45
1132	NYSE	CNA	Mon, Nov 18, 1996	34.20	34.75	34.20	34.75
1131	NYSE	CNA	Fri, Nov 15, 1996	34.00	34.16	34.00	34.12
1130	NYSE	CNA	Thu, Nov 14, 1996	34.00	34.08	34.00	34.04
1129	NYSE	CNA	Wed, Nov 13, 1996	34.29	34.33	33.79	33.95
1128	NYSE	CNA	Tue, Nov 12, 1996	33.91	34.41	33.91	34.29
1127	NYSE	CNA	Mon, Nov 11, 1996	33.70	34.00	33.70	33.87
1126	NYSE	CNA	Fri, Nov 8, 1996	33.79	33.79	33.66	33.66
1125	NYSE	CNA	Thu, Nov 7, 1996	33.66	33.91	33.62	33.70
1124	NYSE	CNA	Wed, Nov 6, 1996	33.12	33.79	33.12	33.66
1123	NYSE	CNA	Tue, Nov 5, 1996	32.79	33.33	32.79	33.08
1122	NYSE	CNA	Mon, Nov 4, 1996	32.58	32.87	32.54	32.71
1121	NYSE	CNA	Fri, Nov 1, 1996	32.75	32.75	32.50	32.50
1120	NYSE	CNA	Thu, Oct 31, 1996	32.62	32.71	32.50	32.71
1119	NYSE	CNA	Wed, Oct 30, 1996	32.83	32.83	32.62	32.62
1118	NYSE	CNA	Tue, Oct 29, 1996	32.50	32.79	32.46	32.75
1117	NYSE	CNA	Mon, Oct 28, 1996	32.41	32.54	32.29	32.50
1116	NYSE	CNA	Fri, Oct 25, 1996	32.00	32.37	32.00	32.33
1115	NYSE	CNA	Thu, Oct 24, 1996	32.21	32.21	31.96	32.00
1114	NYSE	CNA	Wed, Oct 23, 1996	32.37	32.37	32.16	32.21
1113	NYSE	CNA	Tue, Oct 22, 1996	32.66	32.75	32.29	32.46
1112	NYSE	CNA	Mon, Oct 21, 1996	32.41	32.87	32.41	32.66
1111	NYSE	CNA	Fri, Oct 18, 1996	32.21	32.37	32.21	32.37
1110	NYSE	CNA	Thu, Oct 17, 1996	32.33	32.54	32.29	32.29
1109	NYSE	CNA	Wed, Oct 16, 1996	32.33	32.33	32.21	32.25
1108	NYSE	CNA	Tue, Oct 15, 1996	32.50	32.50	32.33	32.33
1107	NYSE	CNA	Mon, Oct 14, 1996	32.29	32.50	32.29	32.48
1106	NYSE	CNA	Fri, Oct 11, 1996	32.25	32.50	32.25	32.37
1105	NYSE	CNA	Thu, Oct 10, 1996	32.66	32.71	32.33	32.33
1104	NYSE	CNA	Wed, Oct 9, 1996	32.83	32.85	32.71	32.75
1103	NYSE	CNA	Tue, Oct 8, 1996	33.00	33.00	32.75	32.83
1102	NYSE	CNA	Mon, Oct 7, 1996	32.96	33.27	32.96	33.00
1101	NYSE	CNA	Fri, Oct 4, 1996	32.54	33.04	32.54	33.04
1100	NYSE	CNA	Thu, Oct 3, 1996	32.66	32.71	32.37	32.54
1099	NYSE	CNA	Wed, Oct 2, 1996	32.00	32.58	31.96	32.58
1098	NYSE	CNA	Tue, Oct 1, 1996	32.04	32.04	31.96	32.00
1097	NYSE	CNA	Mon, Sep 30, 1996	32.16	32.25	31.96	31.96
1096	NYSE	CNA	Fri, Sep 27, 1996	32.29	32.29	32.12	32.21
1095	NYSE	CNA	Thu, Sep 26, 1996	32.46	32.46	32.12	32.21
1094	NYSE	CNA	Wed, Sep 25, 1996	32.62	32.62	32.16	32.33
1093	NYSE	CNA	Tue, Sep 24, 1996	32.66	32.75	32.54	32.62
1092	NYSE	CNA	Mon, Sep 23, 1996	32.79	32.79	32.58	32.62
1091	NYSE	CNA	Fri, Sep 20, 1996	32.91	32.91	32.75	32.83
1090	NYSE	CNA	Thu, Sep 19, 1996	33.04	33.04	32.83	32.87
1089	NYSE	CNA	Wed, Sep 18, 1996	33.16	33.16	33.08	33.08
1088	NYSE	CNA	Tue, Sep 17, 1996	33.50	33.54	33.00	33.16
1087	NYSE	CNA	Mon, Sep 16, 1996	33.45	33.62	33.33	33.41
1086	NYSE	CNA	Fri, Sep 13, 1996	33.45	33.58	33.41	33.45
1085	NYSE	CNA	Thu, Sep 12, 1996	33.50	33.58	33.50	33.54
1084	NYSE	CNA	Wed, Sep 11, 1996	33.45	33.70	33.45	33.54
1083	NYSE	CNA	Tue, Sep 10, 1996	33.41	33.50	33.33	33.50
1082	NYSE	CNA	Mon, Sep 9, 1996	33.29	33.54	33.16	33.50
1081	NYSE	CNA	Fri, Sep 6, 1996	33.04	33.33	33.04	33.21
1080	NYSE	CNA	Thu, Sep 5, 1996	33.16	33.33	33.16	33.25
1079	NYSE	CNA	Wed, Sep 4, 1996	33.33	33.33	33.16	33.16
1078	NYSE	CNA	Tue, Sep 3, 1996	33.41	33.41	33.25	33.33
1077	NYSE	CNA	Fri, Aug 30, 1996	33.50	33.62	33.37	33.50
1076	NYSE	CNA	Thu, Aug 29, 1996	33.50	33.62	33.45	33.62
1075	NYSE	CNA	Wed, Aug 28, 1996	33.50	33.50	33.45	33.45
1074	NYSE	CNA	Tue, Aug 27, 1996	33.50	33.54	33.50	33.54
1073	NYSE	CNA	Mon, Aug 26, 1996	33.83	33.83	33.41	33.41
1072	NYSE	CNA	Fri, Aug 23, 1996	33.62	33.87	33.62	33.83
1071	NYSE	CNA	Thu, Aug 22, 1996	34.00	34.12	33.95	33.95
1070	NYSE	CNA	Wed, Aug 21, 1996	34.33	34.33	34.04	34.04
1069	NYSE	CNA	Tue, Aug 20, 1996	34.08	34.41	34.04	34.41
1068	NYSE	CNA	Mon, Aug 19, 1996	34.16	34.16	34.04	34.04
1067	NYSE	CNA	Fri, Aug 16, 1996	34.00	34.12	34.00	34.12
1066	NYSE	CNA	Thu, Aug 15, 1996	33.66	34.00	33.50	33.91
1065	NYSE	CNA	Wed, Aug 14, 1996	33.70	33.87	33.50	33.83
1064	NYSE	CNA	Tue, Aug 13, 1996	33.87	33.91	33.62	33.66
1063	NYSE	CNA	Mon, Aug 12, 1996	33.95	34.08	33.50	33.83
1062	NYSE	CNA	Fri, Aug 9, 1996	34.12	34.12	33.95	33.95
1061	NYSE	CNA	Thu, Aug 8, 1996	34.12	34.12	33.87	34.04
1060	NYSE	CNA	Wed, Aug 7, 1996	34.16	34.58	34.12	34.12
1059	NYSE	CNA	Tue, Aug 6, 1996	34.00	34.08	33.91	34.08
1058	NYSE	CNA	Mon, Aug 5, 1996	34.29	34.33	34.16	34.16
1057	NYSE	CNA	Fri, Aug 2, 1996	33.50	34.50	33.50	34.20
1056	NYSE	CNA	Thu, Aug 1, 1996	33.50	33.83	33.37	33.75
1055	NYSE	CNA	Wed, Jul 31, 1996	33.21	33.50	33.21	33.50
1054	NYSE	CNA	Tue, Jul 30, 1996	33.16	33.21	33.12	33.21
1053	NYSE	CNA	Mon, Jul 29, 1996	33.08	33.29	32.96	33.25
1052	NYSE	CNA	Fri, Jul 26, 1996	33.08	33.25	33.00	33.16
1051	NYSE	CNA	Thu, Jul 25, 1996	33.08	33.25	33.00	33.08
1050	NYSE	CNA	Wed, Jul 24, 1996	33.25	33.25	33.00	33.12
1049	NYSE	CNA	Tue, Jul 23, 1996	33.29	33.35	33.25	33.25
1048	NYSE	CNA	Mon, Jul 22, 1996	33.37	33.37	33.25	33.25
1047	NYSE	CNA	Fri, Jul 19, 1996	33.83	33.83	33.29	33.45
1046	NYSE	CNA	Thu, Jul 18, 1996	33.54	33.79	33.33	33.79
1045	NYSE	CNA	Wed, Jul 17, 1996	33.50	33.62	33.33	33.54
1044	NYSE	CNA	Tue, Jul 16, 1996	33.50	33.58	33.37	33.50
1043	NYSE	CNA	Mon, Jul 15, 1996	33.50	33.75	33.50	33.58
1042	NYSE	CNA	Fri, Jul 12, 1996	33.25	33.66	33.12	33.58
1041	NYSE	CNA	Thu, Jul 11, 1996	33.87	33.91	33.25	33.25
1040	NYSE	CNA	Wed, Jul 10, 1996	34.00	34.00	33.87	33.95
1039	NYSE	CNA	Tue, Jul 9, 1996	34.00	34.04	33.89	34.00
1038	NYSE	CNA	Mon, Jul 8, 1996	34.00	34.00	33.75	33.95
1037	NYSE	CNA	Fri, Jul 5, 1996	34.66	34.66	34.16	34.16
1036	NYSE	CNA	Wed, Jul 3, 1996	34.75	34.83	34.50	34.62
1035	NYSE	CNA	Tue, Jul 2, 1996	34.41	34.70	34.33	34.58
1034	NYSE	CNA	Mon, Jul 1, 1996	34.29	34.41	34.16	34.33
1033	NYSE	CNA	Fri, Jun 28, 1996	34.16	34.41	34.08	34.33
1032	NYSE	CNA	Thu, Jun 27, 1996	34.33	34.33	34.08	34.25
1031	NYSE	CNA	Wed, Jun 26, 1996	34.45	34.66	34.20	34.33
1030	NYSE	CNA	Tue, Jun 25, 1996	34.37	35.00	34.37	34.54
1029	NYSE	CNA	Mon, Jun 24, 1996	34.20	34.41	34.20	34.37
1028	NYSE	CNA	Fri, Jun 21, 1996	34.08	34.25	34.08	34.20
1027	NYSE	CNA	Thu, Jun 20, 1996	33.91	34.08	33.91	34.08
1026	NYSE	CNA	Wed, Jun 19, 1996	33.87	33.91	33.83	33.91
1025	NYSE	CNA	Tue, Jun 18, 1996	33.79	33.91	33.75	33.83
1024	NYSE	CNA	Mon, Jun 17, 1996	33.66	33.79	33.66	33.79
1023	NYSE	CNA	Fri, Jun 14, 1996	33.70	33.70	33.62	33.66
1022	NYSE	CNA	Thu, Jun 13, 1996	33.41	33.79	33.37	33.79
1021	NYSE	CNA	Wed, Jun 12, 1996	33.16	33.62	33.16	33.50
1020	NYSE	CNA	Tue, Jun 11, 1996	32.91	33.25	32.83	33.16
1019	NYSE	CNA	Mon, Jun 10, 1996	32.91	33.12	32.91	33.00
1018	NYSE	CNA	Fri, Jun 7, 1996	33.50	33.50	33.00	33.08
1017	NYSE	CNA	Thu, Jun 6, 1996	33.79	33.79	33.58	33.58
1016	NYSE	CNA	Wed, Jun 5, 1996	33.83	33.83	33.75	33.83
1015	NYSE	CNA	Tue, Jun 4, 1996	33.58	34.12	33.45	33.83
1014	NYSE	CNA	Mon, Jun 3, 1996	33.37	33.66	33.37	33.66
1013	NYSE	CNA	Fri, May 31, 1996	33.25	33.37	33.16	33.33
1012	NYSE	CNA	Thu, May 30, 1996	33.12	33.41	32.91	33.25
1011	NYSE	CNA	Wed, May 29, 1996	33.16	33.54	33.16	33.29
1010	NYSE	CNA	Tue, May 28, 1996	33.75	34.00	33.16	33.21
1009	NYSE	CNA	Fri, May 24, 1996	33.29	33.75	33.29	33.75
1008	NYSE	CNA	Thu, May 23, 1996	33.54	33.66	33.25	33.33
1007	NYSE	CNA	Wed, May 22, 1996	33.33	33.54	33.33	33.45
1006	NYSE	CNA	Tue, May 21, 1996	33.25	33.79	33.25	33.33
1005	NYSE	CNA	Mon, May 20, 1996	33.00	33.33	33.00	33.25
1004	NYSE	CNA	Fri, May 17, 1996	33.25	33.25	32.83	32.96
1003	NYSE	CNA	Thu, May 16, 1996	32.75	32.75	32.25	32.58
1002	NYSE	CNA	Wed, May 15, 1996	32.96	32.96	32.83	32.83
1001	NYSE	CNA	Tue, May 14, 1996	32.75	33.12	32.75	32.91
1000	NYSE	CNA	Mon, May 13, 1996	32.79	32.79	32.33	32.75
999	NYSE	CNA	Fri, May 10, 1996	32.75	32.91	32.66	32.79
998	NYSE	CNA	Thu, May 9, 1996	32.16	32.29	32.16	32.25
997	NYSE	CNA	Wed, May 8, 1996	32.08	32.25	31.91	32.16
996	NYSE	CNA	Tue, May 7, 1996	32.16	32.29	32.12	32.16
995	NYSE	CNA	Mon, May 6, 1996	32.46	32.46	32.00	32.16
994	NYSE	CNA	Fri, May 3, 1996	32.66	32.66	32.25	32.46
993	NYSE	CNA	Thu, May 2, 1996	32.50	32.58	32.37	32.46
992	NYSE	CNA	Wed, May 1, 1996	32.66	33.08	32.50	32.50
991	NYSE	CNA	Tue, Apr 30, 1996	32.33	32.66	32.25	32.41
990	NYSE	CNA	Mon, Apr 29, 1996	32.54	32.54	32.00	32.41
989	NYSE	CNA	Fri, Apr 26, 1996	32.50	32.50	32.33	32.37
988	NYSE	CNA	Thu, Apr 25, 1996	32.54	32.54	32.37	32.37
987	NYSE	CNA	Wed, Apr 24, 1996	32.66	32.75	32.41	32.50
986	NYSE	CNA	Tue, Apr 23, 1996	32.79	32.79	32.33	32.71
985	NYSE	CNA	Mon, Apr 22, 1996	32.54	33.08	32.54	32.87
984	NYSE	CNA	Fri, Apr 19, 1996	32.50	32.58	32.33	32.54
983	NYSE	CNA	Thu, Apr 18, 1996	32.08	32.21	31.91	32.00
982	NYSE	CNA	Wed, Apr 17, 1996	32.33	32.50	31.91	32.00
981	NYSE	CNA	Tue, Apr 16, 1996	34.16	34.16	32.66	32.66
980	NYSE	CNA	Mon, Apr 15, 1996	34.37	34.37	34.16	34.16
979	NYSE	CNA	Fri, Apr 12, 1996	34.16	34.50	34.12	34.29
978	NYSE	CNA	Thu, Apr 11, 1996	34.66	34.66	33.87	33.87
977	NYSE	CNA	Wed, Apr 10, 1996	35.08	35.20	34.66	34.66
976	NYSE	CNA	Tue, Apr 9, 1996	35.25	35.25	35.04	35.12
975	NYSE	CNA	Mon, Apr 8, 1996	35.66	35.66	35.29	35.29
974	NYSE	CNA	Thu, Apr 4, 1996	36.25	36.25	35.79	35.83
973	NYSE	CNA	Wed, Apr 3, 1996	36.41	36.41	36.08	36.20
972	NYSE	CNA	Tue, Apr 2, 1996	37.00	37.00	36.37	36.37
971	NYSE	CNA	Mon, Apr 1, 1996	37.00	37.33	36.91	37.08
970	NYSE	CNA	Fri, Mar 29, 1996	36.62	37.25	36.62	37.08
969	NYSE	CNA	Thu, Mar 28, 1996	37.00	37.00	36.50	36.54
968	NYSE	CNA	Wed, Mar 27, 1996	37.08	37.20	37.00	37.00
967	NYSE	CNA	Tue, Mar 26, 1996	37.41	37.41	37.00	37.00
966	NYSE	CNA	Mon, Mar 25, 1996	37.58	37.58	37.41	37.41
965	NYSE	CNA	Fri, Mar 22, 1996	37.41	37.83	37.41	37.66
964	NYSE	CNA	Thu, Mar 21, 1996	37.50	37.75	37.45	37.45
963	NYSE	CNA	Wed, Mar 20, 1996	37.54	37.58	37.33	37.50
962	NYSE	CNA	Tue, Mar 19, 1996	37.41	37.62	37.33	37.62
961	NYSE	CNA	Mon, Mar 18, 1996	37.50	37.58	37.33	37.33
960	NYSE	CNA	Fri, Mar 15, 1996	37.45	37.62	37.41	37.50
959	NYSE	CNA	Thu, Mar 14, 1996	37.79	37.79	37.41	37.41
958	NYSE	CNA	Wed, Mar 13, 1996	37.62	37.91	37.58	37.87
957	NYSE	CNA	Tue, Mar 12, 1996	38.29	38.29	37.58	37.62
956	NYSE	CNA	Mon, Mar 11, 1996	38.33	38.37	38.25	38.33
955	NYSE	CNA	Fri, Mar 8, 1996	38.00	38.50	38.00	38.33
954	NYSE	CNA	Thu, Mar 7, 1996	38.95	39.04	38.95	39.04
953	NYSE	CNA	Wed, Mar 6, 1996	39.00	39.04	38.95	38.95
952	NYSE	CNA	Tue, Mar 5, 1996	39.16	39.16	38.75	39.08
951	NYSE	CNA	Mon, Mar 4, 1996	38.91	39.16	38.75	39.08
950	NYSE	CNA	Fri, Mar 1, 1996	38.70	38.91	38.54	38.91
949	NYSE	CNA	Thu, Feb 29, 1996	38.79	38.79	38.70	38.75
948	NYSE	CNA	Wed, Feb 28, 1996	38.66	38.83	38.66	38.75
947	NYSE	CNA	Tue, Feb 27, 1996	38.79	38.83	38.58	38.66
946	NYSE	CNA	Mon, Feb 26, 1996	39.04	39.04	38.75	38.75
945	NYSE	CNA	Fri, Feb 23, 1996	39.04	39.16	38.91	39.04
944	NYSE	CNA	Thu, Feb 22, 1996	38.95	39.16	38.75	39.12
943	NYSE	CNA	Wed, Feb 21, 1996	38.79	39.08	38.79	38.87
942	NYSE	CNA	Tue, Feb 20, 1996	38.66	38.79	38.66	38.75
941	NYSE	CNA	Fri, Feb 16, 1996	38.45	38.83	38.08	38.83
940	NYSE	CNA	Thu, Feb 15, 1996	38.33	38.75	38.33	38.54
939	NYSE	CNA	Wed, Feb 14, 1996	37.62	38.79	37.62	38.54
938	NYSE	CNA	Tue, Feb 13, 1996	37.66	37.70	37.50	37.54
937	NYSE	CNA	Mon, Feb 12, 1996	37.41	38.00	37.37	37.66
936	NYSE	CNA	Fri, Feb 9, 1996	37.33	37.66	37.00	37.50
935	NYSE	CNA	Thu, Feb 8, 1996	37.54	37.83	37.20	37.20
934	NYSE	CNA	Wed, Feb 7, 1996	37.91	37.95	37.37	37.62
933	NYSE	CNA	Tue, Feb 6, 1996	37.08	38.00	36.91	38.00
932	NYSE	CNA	Mon, Feb 5, 1996	37.41	37.41	36.66	36.91
931	NYSE	CNA	Fri, Feb 2, 1996	37.33	37.62	37.33	37.58
930	NYSE	CNA	Thu, Feb 1, 1996	38.00	38.00	37.16	37.16
929	NYSE	CNA	Wed, Jan 31, 1996	37.41	38.08	37.41	38.08
928	NYSE	CNA	Tue, Jan 30, 1996	37.66	37.75	37.00	37.50
927	NYSE	CNA	Mon, Jan 29, 1996	37.41	37.66	37.33	37.62
926	NYSE	CNA	Fri, Jan 26, 1996	37.08	37.41	36.83	37.41
925	NYSE	CNA	Thu, Jan 25, 1996	37.33	37.33	36.83	37.12
924	NYSE	CNA	Wed, Jan 24, 1996	37.16	37.58	37.16	37.33
923	NYSE	CNA	Tue, Jan 23, 1996	37.37	37.37	37.08	37.08
922	NYSE	CNA	Mon, Jan 22, 1996	37.58	37.58	37.33	37.33
921	NYSE	CNA	Fri, Jan 19, 1996	38.04	38.04	37.50	37.54
920	NYSE	CNA	Thu, Jan 18, 1996	38.04	38.50	38.00	38.04
919	NYSE	CNA	Wed, Jan 17, 1996	38.08	38.25	38.00	38.00
918	NYSE	CNA	Tue, Jan 16, 1996	37.66	37.91	37.62	37.83
917	NYSE	CNA	Mon, Jan 15, 1996	37.29	37.54	37.29	37.50
916	NYSE	CNA	Fri, Jan 12, 1996	37.25	37.37	37.25	37.25
915	NYSE	CNA	Thu, Jan 11, 1996	36.91	37.45	36.91	37.25
914	NYSE	CNA	Wed, Jan 10, 1996	37.66	37.66	36.91	36.91
913	NYSE	CNA	Tue, Jan 9, 1996	37.83	38.08	37.58	37.75
912	NYSE	CNA	Mon, Jan 8, 1996	38.16	38.16	37.83	37.83
911	NYSE	CNA	Fri, Jan 5, 1996	38.25	38.33	37.91	38.25
910	NYSE	CNA	Thu, Jan 4, 1996	37.83	38.25	37.83	38.25
909	NYSE	CNA	Wed, Jan 3, 1996	37.66	37.91	37.62	37.91
908	NYSE	CNA	Tue, Jan 2, 1996	37.75	37.75	37.50	37.58
907	NYSE	CNA	Fri, Dec 29, 1995	37.58	37.83	37.50	37.83
906	NYSE	CNA	Thu, Dec 28, 1995	37.25	37.70	37.25	37.66
905	NYSE	CNA	Wed, Dec 27, 1995	37.37	37.54	37.20	37.25
904	NYSE	CNA	Tue, Dec 26, 1995	37.50	37.50	37.25	37.33
903	NYSE	CNA	Fri, Dec 22, 1995	37.83	37.91	37.33	37.45
902	NYSE	CNA	Thu, Dec 21, 1995	37.83	38.00	37.75	37.75
901	NYSE	CNA	Wed, Dec 20, 1995	37.91	38.08	37.66	37.91
900	NYSE	CNA	Tue, Dec 19, 1995	38.00	38.12	37.62	37.83
899	NYSE	CNA	Mon, Dec 18, 1995	38.54	38.54	38.16	38.16
898	NYSE	CNA	Fri, Dec 15, 1995	37.91	38.58	37.91	38.58
897	NYSE	CNA	Thu, Dec 14, 1995	38.70	38.83	37.66	38.00
896	NYSE	CNA	Wed, Dec 13, 1995	38.83	39.00	38.66	38.66
895	NYSE	CNA	Tue, Dec 12, 1995	38.00	38.66	37.91	38.66
894	NYSE	CNA	Mon, Dec 11, 1995	38.16	38.16	37.83	38.16
893	NYSE	CNA	Fri, Dec 8, 1995	38.58	38.58	38.33	38.33
892	NYSE	CNA	Thu, Dec 7, 1995	38.50	38.83	38.50	38.66
891	NYSE	CNA	Wed, Dec 6, 1995	38.29	38.58	38.20	38.45
890	NYSE	CNA	Tue, Dec 5, 1995	38.08	38.33	37.83	38.20
889	NYSE	CNA	Mon, Dec 4, 1995	38.41	38.50	38.16	38.33
888	NYSE	CNA	Fri, Dec 1, 1995	38.79	38.79	38.00	38.00
887	NYSE	CNA	Thu, Nov 30, 1995	38.50	38.91	38.33	38.70
886	NYSE	CNA	Wed, Nov 29, 1995	38.66	38.66	38.37	38.45
885	NYSE	CNA	Tue, Nov 28, 1995	38.66	38.75	38.58	38.66
884	NYSE	CNA	Mon, Nov 27, 1995	38.50	38.66	38.08	38.66
883	NYSE	CNA	Fri, Nov 24, 1995	38.50	38.50	38.08	38.08
882	NYSE	CNA	Wed, Nov 22, 1995	38.58	38.75	38.33	38.45
881	NYSE	CNA	Tue, Nov 21, 1995	38.66	38.66	38.33	38.50
880	NYSE	CNA	Mon, Nov 20, 1995	38.66	39.00	38.62	39.00
879	NYSE	CNA	Fri, Nov 17, 1995	38.29	38.50	38.20	38.50
878	NYSE	CNA	Thu, Nov 16, 1995	38.33	38.54	38.00	38.20
877	NYSE	CNA	Wed, Nov 15, 1995	39.00	39.04	38.58	38.83
876	NYSE	CNA	Tue, Nov 14, 1995	39.58	39.91	39.37	39.37
875	NYSE	CNA	Mon, Nov 13, 1995	40.00	40.00	39.58	39.66
874	NYSE	CNA	Fri, Nov 10, 1995	40.29	40.29	39.95	40.00
873	NYSE	CNA	Thu, Nov 9, 1995	40.50	40.50	39.58	40.29
872	NYSE	CNA	Wed, Nov 8, 1995	40.66	40.66	39.91	40.20
871	NYSE	CNA	Tue, Nov 7, 1995	41.00	41.00	40.41	40.75
870	NYSE	CNA	Mon, Nov 6, 1995	41.00	41.08	40.83	41.00
869	NYSE	CNA	Fri, Nov 3, 1995	40.29	40.83	40.00	40.75
868	NYSE	CNA	Thu, Nov 2, 1995	38.91	40.66	38.91	40.25
867	NYSE	CNA	Wed, Nov 1, 1995	37.83	39.00	37.83	38.91
866	NYSE	CNA	Tue, Oct 31, 1995	37.83	38.33	37.66	38.00
865	NYSE	CNA	Mon, Oct 30, 1995	37.58	38.00	37.58	37.83
864	NYSE	CNA	Fri, Oct 27, 1995	37.25	38.00	37.16	37.75
863	NYSE	CNA	Thu, Oct 26, 1995	37.87	37.87	37.08	37.33
862	NYSE	CNA	Wed, Oct 25, 1995	38.75	38.75	37.66	37.95
861	NYSE	CNA	Tue, Oct 24, 1995	38.91	38.91	38.66	38.75
860	NYSE	CNA	Mon, Oct 23, 1995	38.00	38.91	37.91	38.91
859	NYSE	CNA	Fri, Oct 20, 1995	39.66	39.66	38.83	39.00
858	NYSE	CNA	Thu, Oct 19, 1995	39.50	40.66	39.50	39.87
857	NYSE	CNA	Wed, Oct 18, 1995	39.58	39.58	38.70	39.12
856	NYSE	CNA	Tue, Oct 17, 1995	39.66	39.83	39.50	39.50
855	NYSE	CNA	Mon, Oct 16, 1995	40.00	40.00	38.08	39.66
854	NYSE	CNA	Fri, Oct 13, 1995	40.25	40.29	39.83	40.00
853	NYSE	CNA	Thu, Oct 12, 1995	38.16	40.33	38.16	40.33
852	NYSE	CNA	Wed, Oct 11, 1995	38.33	38.33	38.16	38.16
851	NYSE	CNA	Tue, Oct 10, 1995	37.08	38.50	37.08	38.33
850	NYSE	CNA	Mon, Oct 9, 1995	36.87	37.16	36.70	37.16
849	NYSE	CNA	Fri, Oct 6, 1995	36.29	37.08	36.25	36.87
848	NYSE	CNA	Thu, Oct 5, 1995	36.41	36.41	36.16	36.33
847	NYSE	CNA	Wed, Oct 4, 1995	35.37	37.33	35.37	36.37
846	NYSE	CNA	Tue, Oct 3, 1995	35.50	35.58	35.45	35.45
845	NYSE	CNA	Mon, Oct 2, 1995	35.41	35.58	35.41	35.50
844	NYSE	CNA	Fri, Sep 29, 1995	34.91	35.50	34.91	35.33
843	NYSE	CNA	Thu, Sep 28, 1995	34.75	35.00	34.66	34.83
842	NYSE	CNA	Wed, Sep 27, 1995	34.66	34.75	34.41	34.75
841	NYSE	CNA	Tue, Sep 26, 1995	34.66	34.70	34.50	34.70
840	NYSE	CNA	Mon, Sep 25, 1995	34.33	34.75	34.25	34.62
839	NYSE	CNA	Fri, Sep 22, 1995	34.16	34.33	34.16	34.33
838	NYSE	CNA	Thu, Sep 21, 1995	34.95	35.00	34.25	34.50
837	NYSE	CNA	Wed, Sep 20, 1995	33.83	35.41	33.83	35.00
836	NYSE	CNA	Tue, Sep 19, 1995	34.08	34.08	33.79	33.83
835	NYSE	CNA	Mon, Sep 18, 1995	33.83	34.08	33.75	34.00
834	NYSE	CNA	Fri, Sep 15, 1995	33.83	33.95	33.79	33.79
833	NYSE	CNA	Thu, Sep 14, 1995	32.83	34.08	32.83	34.08
832	NYSE	CNA	Wed, Sep 13, 1995	32.66	32.91	32.66	32.79
831	NYSE	CNA	Tue, Sep 12, 1995	32.71	32.71	32.58	32.66
830	NYSE	CNA	Mon, Sep 11, 1995	32.50	32.75	32.50	32.71
829	NYSE	CNA	Fri, Sep 8, 1995	32.54	32.58	32.41	32.50
828	NYSE	CNA	Thu, Sep 7, 1995	32.54	32.58	32.50	32.50
827	NYSE	CNA	Wed, Sep 6, 1995	32.62	32.62	32.46	32.54
826	NYSE	CNA	Tue, Sep 5, 1995	32.46	32.62	32.41	32.62
825	NYSE	CNA	Fri, Sep 1, 1995	31.79	32.46	31.79	32.46
824	NYSE	CNA	Thu, Aug 31, 1995	31.83	32.04	31.75	31.96
823	NYSE	CNA	Wed, Aug 30, 1995	31.66	31.83	31.66	31.83
822	NYSE	CNA	Tue, Aug 29, 1995	31.66	31.79	31.66	31.66
821	NYSE	CNA	Mon, Aug 28, 1995	31.50	31.66	31.50	31.58
820	NYSE	CNA	Fri, Aug 25, 1995	31.33	31.50	31.33	31.41
819	NYSE	CNA	Thu, Aug 24, 1995	31.25	31.33	31.08	31.33
818	NYSE	CNA	Wed, Aug 23, 1995	31.21	31.29	31.21	31.21
817	NYSE	CNA	Tue, Aug 22, 1995	31.37	31.37	31.21	31.25
816	NYSE	CNA	Mon, Aug 21, 1995	31.29	31.37	31.29	31.37
815	NYSE	CNA	Fri, Aug 18, 1995	31.12	31.33	31.12	31.21
814	NYSE	CNA	Thu, Aug 17, 1995	30.87	31.12	30.87	31.12
813	NYSE	CNA	Wed, Aug 16, 1995	30.79	30.96	30.79	30.96
812	NYSE	CNA	Tue, Aug 15, 1995	30.75	30.87	30.66	30.87
811	NYSE	CNA	Mon, Aug 14, 1995	30.91	30.91	30.66	30.83
810	NYSE	CNA	Fri, Aug 11, 1995	30.66	31.00	30.37	30.83
809	NYSE	CNA	Thu, Aug 10, 1995	30.66	30.71	30.66	30.66
808	NYSE	CNA	Wed, Aug 9, 1995	30.75	30.75	30.66	30.75
807	NYSE	CNA	Tue, Aug 8, 1995	30.50	30.83	30.50	30.79
806	NYSE	CNA	Mon, Aug 7, 1995	30.41	30.50	30.37	30.50
805	NYSE	CNA	Fri, Aug 4, 1995	30.54	30.54	30.37	30.41
804	NYSE	CNA	Thu, Aug 3, 1995	31.00	31.00	30.62	30.62
803	NYSE	CNA	Wed, Aug 2, 1995	29.83	31.33	29.83	31.08
802	NYSE	CNA	Tue, Aug 1, 1995	29.75	29.83	29.75	29.83
801	NYSE	CNA	Mon, Jul 31, 1995	29.58	29.83	29.58	29.83
800	NYSE	CNA	Fri, Jul 28, 1995	29.91	29.91	29.87	29.87
799	NYSE	CNA	Thu, Jul 27, 1995	29.85	29.91	29.85	29.91
798	NYSE	CNA	Wed, Jul 26, 1995	29.41	29.91	29.41	29.87
797	NYSE	CNA	Tue, Jul 25, 1995	28.66	29.46	28.66	29.46
796	NYSE	CNA	Mon, Jul 24, 1995	28.83	28.89	28.66	28.66
795	NYSE	CNA	Fri, Jul 21, 1995	28.79	28.87	28.79	28.83
794	NYSE	CNA	Thu, Jul 20, 1995	29.00	29.00	28.83	28.83
793	NYSE	CNA	Wed, Jul 19, 1995	29.58	29.58	29.00	29.00
792	NYSE	CNA	Tue, Jul 18, 1995	29.58	29.66	29.58	29.66
791	NYSE	CNA	Mon, Jul 17, 1995	29.41	29.54	29.41	29.54
790	NYSE	CNA	Fri, Jul 14, 1995	29.33	29.41	29.25	29.41
789	NYSE	CNA	Thu, Jul 13, 1995	29.16	29.41	29.16	29.41
788	NYSE	CNA	Wed, Jul 12, 1995	29.00	29.16	28.83	29.16
787	NYSE	CNA	Tue, Jul 11, 1995	28.87	29.12	28.87	29.00
786	NYSE	CNA	Mon, Jul 10, 1995	28.96	28.96	28.79	28.79
785	NYSE	CNA	Fri, Jul 7, 1995	28.83	28.87	28.66	28.83
784	NYSE	CNA	Thu, Jul 6, 1995	28.87	28.87	28.66	28.79
783	NYSE	CNA	Wed, Jul 5, 1995	28.75	28.87	28.75	28.87
782	NYSE	CNA	Mon, Jul 3, 1995	28.79	28.79	28.79	28.79
781	NYSE	CNA	Fri, Jun 30, 1995	28.71	28.83	28.71	28.71
780	NYSE	CNA	Thu, Jun 29, 1995	28.79	28.83	28.50	28.71
779	NYSE	CNA	Wed, Jun 28, 1995	28.83	28.83	28.75	28.77
778	NYSE	CNA	Tue, Jun 27, 1995	28.75	28.79	28.71	28.79
777	NYSE	CNA	Mon, Jun 26, 1995	28.79	28.79	28.71	28.75
776	NYSE	CNA	Fri, Jun 23, 1995	28.79	28.96	28.79	28.96
775	NYSE	CNA	Thu, Jun 22, 1995	28.83	28.87	28.83	28.87
774	NYSE	CNA	Wed, Jun 21, 1995	28.54	28.91	28.54	28.75
773	NYSE	CNA	Tue, Jun 20, 1995	28.54	28.54	28.54	28.54
772	NYSE	CNA	Mon, Jun 19, 1995	28.46	28.58	28.46	28.58
771	NYSE	CNA	Fri, Jun 16, 1995	28.37	28.54	28.37	28.54
770	NYSE	CNA	Thu, Jun 15, 1995	28.50	28.50	28.41	28.46
769	NYSE	CNA	Wed, Jun 14, 1995	28.41	28.46	28.37	28.41
768	NYSE	CNA	Tue, Jun 13, 1995	28.25	28.46	28.25	28.46
767	NYSE	CNA	Mon, Jun 12, 1995	28.25	28.46	28.21	28.21
766	NYSE	CNA	Fri, Jun 9, 1995	28.41	28.50	28.21	28.21
765	NYSE	CNA	Thu, Jun 8, 1995	28.58	28.62	28.54	28.62
764	NYSE	CNA	Wed, Jun 7, 1995	28.50	28.58	28.50	28.58
763	NYSE	CNA	Tue, Jun 6, 1995	28.46	28.50	28.46	28.50
762	NYSE	CNA	Mon, Jun 5, 1995	28.50	28.50	28.46	28.46
761	NYSE	CNA	Fri, Jun 2, 1995	28.37	28.50	28.33	28.46
760	NYSE	CNA	Thu, Jun 1, 1995	28.54	28.54	28.41	28.41
759	NYSE	CNA	Wed, May 31, 1995	28.37	28.50	28.33	28.50
758	NYSE	CNA	Tue, May 30, 1995	28.25	28.46	28.25	28.33
757	NYSE	CNA	Fri, May 26, 1995	28.04	28.08	28.00	28.08
756	NYSE	CNA	Thu, May 25, 1995	28.04	28.12	28.04	28.08
755	NYSE	CNA	Wed, May 24, 1995	27.79	28.08	27.79	28.08
754	NYSE	CNA	Tue, May 23, 1995	27.71	27.83	27.62	27.75
753	NYSE	CNA	Mon, May 22, 1995	27.50	27.66	27.50	27.54
752	NYSE	CNA	Fri, May 19, 1995	27.58	27.58	27.46	27.50
751	NYSE	CNA	Thu, May 18, 1995	27.66	27.71	27.62	27.66
750	NYSE	CNA	Wed, May 17, 1995	27.46	27.66	27.46	27.66
749	NYSE	CNA	Tue, May 16, 1995	27.41	27.46	27.33	27.41
748	NYSE	CNA	Mon, May 15, 1995	27.46	27.46	27.37	27.37
747	NYSE	CNA	Fri, May 12, 1995	27.25	27.46	27.25	27.37
746	NYSE	CNA	Thu, May 11, 1995	27.08	27.50	27.08	27.50
745	NYSE	CNA	Wed, May 10, 1995	27.29	27.29	27.16	27.16
744	NYSE	CNA	Tue, May 9, 1995	27.16	27.25	27.08	27.25
743	NYSE	CNA	Mon, May 8, 1995	27.00	27.33	26.83	26.85
742	NYSE	CNA	Fri, May 5, 1995	27.08	27.08	26.91	26.91
741	NYSE	CNA	Thu, May 4, 1995	26.41	27.00	26.41	26.83
740	NYSE	CNA	Wed, May 3, 1995	25.62	26.50	25.54	26.41
739	NYSE	CNA	Tue, May 2, 1995	25.66	25.66	25.58	25.58
738	NYSE	CNA	Mon, May 1, 1995	25.58	25.66	25.58	25.66
737	NYSE	CNA	Fri, Apr 28, 1995	25.62	25.66	25.58	25.66
736	NYSE	CNA	Thu, Apr 27, 1995	25.50	25.54	25.50	25.54
735	NYSE	CNA	Wed, Apr 26, 1995	25.46	25.46	25.41	25.41
734	NYSE	CNA	Tue, Apr 25, 1995	25.21	25.41	25.21	25.41
733	NYSE	CNA	Mon, Apr 24, 1995	24.91	25.16	24.91	25.12
732	NYSE	CNA	Fri, Apr 21, 1995	24.75	24.91	24.75	24.91
731	NYSE	CNA	Thu, Apr 20, 1995	24.71	24.83	24.71	24.79
730	NYSE	CNA	Wed, Apr 19, 1995	24.79	24.79	24.66	24.75
729	NYSE	CNA	Tue, Apr 18, 1995	24.83	25.00	24.83	24.83
728	NYSE	CNA	Mon, Apr 17, 1995	24.96	24.96	24.83	24.87
727	NYSE	CNA	Thu, Apr 13, 1995	24.87	24.87	24.71	24.87
726	NYSE	CNA	Wed, Apr 12, 1995	24.91	25.00	24.91	24.96
725	NYSE	CNA	Tue, Apr 11, 1995	25.00	25.00	24.96	24.96
724	NYSE	CNA	Mon, Apr 10, 1995	25.12	25.16	25.04	25.04
723	NYSE	CNA	Fri, Apr 7, 1995	25.21	25.25	25.16	25.16
722	NYSE	CNA	Thu, Apr 6, 1995	24.91	25.29	24.91	25.29
721	NYSE	CNA	Wed, Apr 5, 1995	25.25	25.25	24.87	24.87
720	NYSE	CNA	Tue, Apr 4, 1995	25.12	25.25	25.12	25.25
719	NYSE	CNA	Mon, Apr 3, 1995	25.12	25.12	25.08	25.08
718	NYSE	CNA	Fri, Mar 31, 1995	25.41	25.41	25.16	25.16
717	NYSE	CNA	Thu, Mar 30, 1995	25.21	25.50	25.21	25.50
716	NYSE	CNA	Wed, Mar 29, 1995	25.25	25.25	25.25	25.25
715	NYSE	CNA	Tue, Mar 28, 1995	25.50	25.50	25.33	25.33
714	NYSE	CNA	Mon, Mar 27, 1995	25.29	25.41	25.29	25.41
713	NYSE	CNA	Fri, Mar 24, 1995	25.00	25.33	25.00	25.33
712	NYSE	CNA	Thu, Mar 23, 1995	25.00	25.08	24.96	25.00
711	NYSE	CNA	Wed, Mar 22, 1995	24.91	25.00	24.91	25.00
710	NYSE	CNA	Tue, Mar 21, 1995	24.91	25.08	24.91	25.00
709	NYSE	CNA	Mon, Mar 20, 1995	24.62	24.96	24.62	24.96
708	NYSE	CNA	Fri, Mar 17, 1995	24.54	24.75	24.50	24.62
707	NYSE	CNA	Thu, Mar 16, 1995	24.87	24.87	24.62	24.62
706	NYSE	CNA	Wed, Mar 15, 1995	25.00	25.00	24.91	24.96
705	NYSE	CNA	Tue, Mar 14, 1995	24.41	25.00	24.41	25.00
704	NYSE	CNA	Mon, Mar 13, 1995	24.41	24.41	24.33	24.33
703	NYSE	CNA	Fri, Mar 10, 1995	24.08	24.37	24.08	24.37
702	NYSE	CNA	Thu, Mar 9, 1995	24.25	24.25	24.12	24.16
701	NYSE	CNA	Wed, Mar 8, 1995	24.00	24.29	23.91	24.21
700	NYSE	CNA	Tue, Mar 7, 1995	24.33	24.33	24.00	24.00
699	NYSE	CNA	Mon, Mar 6, 1995	24.50	24.50	24.50	24.50
698	NYSE	CNA	Fri, Mar 3, 1995	24.29	24.54	24.29	24.54
697	NYSE	CNA	Thu, Mar 2, 1995	24.54	24.54	24.33	24.33
696	NYSE	CNA	Wed, Mar 1, 1995	24.58	24.62	24.50	24.50
695	NYSE	CNA	Tue, Feb 28, 1995	24.33	24.62	24.25	24.62
694	NYSE	CNA	Mon, Feb 27, 1995	24.54	24.54	24.41	24.50
693	NYSE	CNA	Fri, Feb 24, 1995	24.41	24.66	24.41	24.58
692	NYSE	CNA	Thu, Feb 23, 1995	23.96	24.50	23.96	24.50
691	NYSE	CNA	Wed, Feb 22, 1995	23.87	24.00	23.87	24.00
690	NYSE	CNA	Tue, Feb 21, 1995	23.71	23.91	23.71	23.79
689	NYSE	CNA	Fri, Feb 17, 1995	23.79	23.79	23.71	23.71
688	NYSE	CNA	Thu, Feb 16, 1995	23.91	24.00	23.79	23.87
687	NYSE	CNA	Wed, Feb 15, 1995	23.33	24.04	23.16	24.00
686	NYSE	CNA	Tue, Feb 14, 1995	23.50	23.54	23.33	23.37
685	NYSE	CNA	Mon, Feb 13, 1995	23.33	23.50	23.33	23.50
684	NYSE	CNA	Fri, Feb 10, 1995	23.54	23.54	23.29	23.33
683	NYSE	CNA	Thu, Feb 9, 1995	23.54	23.54	23.41	23.54
682	NYSE	CNA	Wed, Feb 8, 1995	23.50	23.58	23.41	23.54
681	NYSE	CNA	Tue, Feb 7, 1995	23.25	23.50	23.21	23.50
680	NYSE	CNA	Mon, Feb 6, 1995	23.16	23.25	23.16	23.25
679	NYSE	CNA	Fri, Feb 3, 1995	22.75	23.08	22.75	23.08
678	NYSE	CNA	Thu, Feb 2, 1995	22.79	22.79	22.71	22.75
677	NYSE	CNA	Wed, Feb 1, 1995	22.79	23.00	22.75	22.75
676	NYSE	CNA	Tue, Jan 31, 1995	23.00	23.00	22.87	22.87
675	NYSE	CNA	Mon, Jan 30, 1995	22.83	23.00	22.75	23.00
674	NYSE	CNA	Fri, Jan 27, 1995	22.71	22.83	22.71	22.83
673	NYSE	CNA	Thu, Jan 26, 1995	22.75	22.83	22.71	22.71
672	NYSE	CNA	Wed, Jan 25, 1995	22.66	22.71	22.54	22.71
671	NYSE	CNA	Tue, Jan 24, 1995	22.46	22.66	22.46	22.66
670	NYSE	CNA	Mon, Jan 23, 1995	22.50	22.58	22.41	22.41
669	NYSE	CNA	Fri, Jan 20, 1995	22.66	22.66	22.50	22.50
668	NYSE	CNA	Thu, Jan 19, 1995	22.58	22.66	22.54	22.66
667	NYSE	CNA	Wed, Jan 18, 1995	23.12	23.12	22.62	22.62
666	NYSE	CNA	Tue, Jan 17, 1995	22.75	23.00	22.75	23.00
665	NYSE	CNA	Mon, Jan 16, 1995	22.21	22.75	22.21	22.58
664	NYSE	CNA	Fri, Jan 13, 1995	21.91	22.12	21.91	22.12
663	NYSE	CNA	Thu, Jan 12, 1995	21.91	21.96	21.83	21.91
662	NYSE	CNA	Wed, Jan 11, 1995	21.83	21.96	21.83	21.96
661	NYSE	CNA	Tue, Jan 10, 1995	21.66	21.75	21.66	21.75
660	NYSE	CNA	Mon, Jan 9, 1995	21.62	21.66	21.62	21.66
659	NYSE	CNA	Fri, Jan 6, 1995	21.58	21.66	21.58	21.62
658	NYSE	CNA	Thu, Jan 5, 1995	21.66	21.66	21.62	21.66
657	NYSE	CNA	Wed, Jan 4, 1995	21.62	21.71	21.62	21.66
656	NYSE	CNA	Tue, Jan 3, 1995	21.71	21.71	21.62	21.71
655	NYSE	CNA	Fri, Dec 30, 1994	21.41	21.62	21.41	21.62
654	NYSE	CNA	Thu, Dec 29, 1994	21.87	21.87	21.41	21.50
653	NYSE	CNA	Wed, Dec 28, 1994	22.08	22.08	21.96	21.96
652	NYSE	CNA	Tue, Dec 27, 1994	22.08	22.08	22.08	22.08
651	NYSE	CNA	Fri, Dec 23, 1994	21.87	22.08	21.87	22.04
650	NYSE	CNA	Thu, Dec 22, 1994	22.08	22.08	21.96	21.96
649	NYSE	CNA	Wed, Dec 21, 1994	22.08	22.12	22.08	22.08
648	NYSE	CNA	Tue, Dec 20, 1994	22.04	22.25	22.04	22.12
647	NYSE	CNA	Mon, Dec 19, 1994	22.16	22.16	22.08	22.08
646	NYSE	CNA	Fri, Dec 16, 1994	22.00	22.16	21.96	22.12
645	NYSE	CNA	Thu, Dec 15, 1994	21.79	22.08	21.79	22.04
644	NYSE	CNA	Wed, Dec 14, 1994	21.50	21.83	21.46	21.79
643	NYSE	CNA	Tue, Dec 13, 1994	21.25	21.50	21.25	21.46
642	NYSE	CNA	Mon, Dec 12, 1994	21.25	21.29	21.25	21.25
641	NYSE	CNA	Fri, Dec 9, 1994	21.08	21.25	21.08	21.25
640	NYSE	CNA	Thu, Dec 8, 1994	21.16	21.21	21.12	21.16
639	NYSE	CNA	Wed, Dec 7, 1994	20.75	21.12	20.75	21.08
638	NYSE	CNA	Tue, Dec 6, 1994	21.04	21.08	20.96	21.00
637	NYSE	CNA	Mon, Dec 5, 1994	20.83	21.12	20.75	21.12
636	NYSE	CNA	Fri, Dec 2, 1994	20.62	20.87	20.62	20.75
635	NYSE	CNA	Thu, Dec 1, 1994	20.62	20.66	20.50	20.66
634	NYSE	CNA	Wed, Nov 30, 1994	20.75	20.75	20.66	20.71
633	NYSE	CNA	Tue, Nov 29, 1994	20.71	20.83	20.62	20.83
632	NYSE	CNA	Mon, Nov 28, 1994	20.66	20.79	20.58	20.71
631	NYSE	CNA	Fri, Nov 25, 1994	20.54	20.62	20.54	20.62
630	NYSE	CNA	Wed, Nov 23, 1994	20.62	20.66	20.50	20.62
629	NYSE	CNA	Tue, Nov 22, 1994	21.08	21.08	20.58	20.58
628	NYSE	CNA	Mon, Nov 21, 1994	21.50	21.50	21.16	21.16
627	NYSE	CNA	Fri, Nov 18, 1994	21.50	21.54	21.50	21.50
626	NYSE	CNA	Thu, Nov 17, 1994	21.71	21.71	21.66	21.66
625	NYSE	CNA	Wed, Nov 16, 1994	21.66	21.79	21.66	21.79
624	NYSE	CNA	Tue, Nov 15, 1994	21.62	21.62	21.46	21.58
623	NYSE	CNA	Mon, Nov 14, 1994	21.21	21.50	21.21	21.50
622	NYSE	CNA	Fri, Nov 11, 1994	21.21	21.25	21.08	21.21
621	NYSE	CNA	Thu, Nov 10, 1994	21.29	21.37	21.25	21.25
620	NYSE	CNA	Wed, Nov 9, 1994	21.33	21.58	21.25	21.25
619	NYSE	CNA	Tue, Nov 8, 1994	21.33	21.37	21.33	21.37
618	NYSE	CNA	Mon, Nov 7, 1994	20.79	21.37	20.79	21.37
617	NYSE	CNA	Fri, Nov 4, 1994	20.62	20.79	20.62	20.75
616	NYSE	CNA	Thu, Nov 3, 1994	20.66	20.75	20.66	20.71
615	NYSE	CNA	Wed, Nov 2, 1994	20.62	20.71	20.58	20.66
614	NYSE	CNA	Tue, Nov 1, 1994	20.66	20.91	20.62	20.71
613	NYSE	CNA	Mon, Oct 31, 1994	20.75	20.75	20.75	20.75
612	NYSE	CNA	Fri, Oct 28, 1994	20.33	20.75	20.33	20.71
611	NYSE	CNA	Thu, Oct 27, 1994	20.41	20.41	20.37	20.37
610	NYSE	CNA	Wed, Oct 26, 1994	20.33	20.41	20.33	20.37
609	NYSE	CNA	Tue, Oct 25, 1994	20.37	20.41	20.33	20.37
608	NYSE	CNA	Mon, Oct 24, 1994	20.37	20.50	20.33	20.37
607	NYSE	CNA	Fri, Oct 21, 1994	20.33	20.46	20.33	20.41
606	NYSE	CNA	Thu, Oct 20, 1994	20.50	20.50	20.25	20.29
605	NYSE	CNA	Wed, Oct 19, 1994	20.54	20.54	20.50	20.50
604	NYSE	CNA	Tue, Oct 18, 1994	20.50	20.54	20.37	20.54
603	NYSE	CNA	Mon, Oct 17, 1994	20.41	20.50	20.25	20.41
602	NYSE	CNA	Fri, Oct 14, 1994	20.37	20.50	20.33	20.50
601	NYSE	CNA	Thu, Oct 13, 1994	20.37	20.46	20.33	20.33
600	NYSE	CNA	Wed, Oct 12, 1994	20.54	20.54	20.29	20.33
599	NYSE	CNA	Tue, Oct 11, 1994	20.66	20.66	20.50	20.50
598	NYSE	CNA	Mon, Oct 10, 1994	20.62	20.71	20.62	20.62
597	NYSE	CNA	Fri, Oct 7, 1994	20.66	20.79	20.62	20.62
596	NYSE	CNA	Thu, Oct 6, 1994	20.71	20.75	20.71	20.75
595	NYSE	CNA	Wed, Oct 5, 1994	20.83	20.83	20.66	20.71
594	NYSE	CNA	Tue, Oct 4, 1994	20.91	20.91	20.71	20.75
593	NYSE	CNA	Mon, Oct 3, 1994	21.00	21.00	20.87	20.91
592	NYSE	CNA	Fri, Sep 30, 1994	21.04	21.12	21.00	21.00
591	NYSE	CNA	Thu, Sep 29, 1994	21.16	21.16	20.87	21.16
590	NYSE	CNA	Wed, Sep 28, 1994	21.21	21.25	21.12	21.12
589	NYSE	CNA	Tue, Sep 27, 1994	21.29	21.33	21.08	21.16
588	NYSE	CNA	Mon, Sep 26, 1994	21.21	21.29	21.16	21.29
587	NYSE	CNA	Fri, Sep 23, 1994	20.75	21.25	20.75	21.16
586	NYSE	CNA	Thu, Sep 22, 1994	20.46	20.79	20.37	20.79
585	NYSE	CNA	Wed, Sep 21, 1994	20.46	20.50	20.46	20.50
584	NYSE	CNA	Tue, Sep 20, 1994	20.54	20.54	20.46	20.46
583	NYSE	CNA	Mon, Sep 19, 1994	20.58	20.58	20.50	20.58
582	NYSE	CNA	Fri, Sep 16, 1994	20.50	20.58	20.46	20.58
581	NYSE	CNA	Thu, Sep 15, 1994	20.41	20.91	20.41	20.75
580	NYSE	CNA	Wed, Sep 14, 1994	20.33	20.33	20.33	20.33
579	NYSE	CNA	Tue, Sep 13, 1994	20.37	20.41	20.37	20.41
578	NYSE	CNA	Mon, Sep 12, 1994	20.33	20.41	20.33	20.41
577	NYSE	CNA	Fri, Sep 9, 1994	20.33	20.37	20.33	20.33
576	NYSE	CNA	Thu, Sep 8, 1994	20.46	20.46	20.33	20.33
575	NYSE	CNA	Wed, Sep 7, 1994	20.46	20.50	20.46	20.50
574	NYSE	CNA	Tue, Sep 6, 1994	20.41	20.50	20.37	20.50
573	NYSE	CNA	Fri, Sep 2, 1994	20.46	20.46	20.41	20.41
572	NYSE	CNA	Thu, Sep 1, 1994	20.41	20.41	20.33	20.41
571	NYSE	CNA	Wed, Aug 31, 1994	20.54	20.62	20.33	20.33
570	NYSE	CNA	Tue, Aug 30, 1994	20.75	20.75	20.46	20.54
569	NYSE	CNA	Mon, Aug 29, 1994	20.66	20.79	20.62	20.66
568	NYSE	CNA	Fri, Aug 26, 1994	20.41	20.58	20.33	20.58
567	NYSE	CNA	Thu, Aug 25, 1994	20.54	20.54	20.33	20.46
566	NYSE	CNA	Wed, Aug 24, 1994	20.54	20.54	20.50	20.50
565	NYSE	CNA	Tue, Aug 23, 1994	20.33	20.58	20.33	20.58
564	NYSE	CNA	Mon, Aug 22, 1994	20.29	20.37	20.29	20.37
563	NYSE	CNA	Fri, Aug 19, 1994	20.33	20.33	20.33	20.33
562	NYSE	CNA	Thu, Aug 18, 1994	20.41	20.41	20.25	20.33
561	NYSE	CNA	Wed, Aug 17, 1994	20.37	20.50	20.37	20.50
560	NYSE	CNA	Tue, Aug 16, 1994	20.21	20.41	20.21	20.41
559	NYSE	CNA	Mon, Aug 15, 1994	20.37	20.41	20.16	20.16
558	NYSE	CNA	Fri, Aug 12, 1994	20.16	20.41	20.12	20.41
557	NYSE	CNA	Thu, Aug 11, 1994	20.29	20.29	20.00	20.25
556	NYSE	CNA	Wed, Aug 10, 1994	20.41	20.41	20.33	20.33
555	NYSE	CNA	Tue, Aug 9, 1994	20.50	20.50	20.46	20.50
554	NYSE	CNA	Mon, Aug 8, 1994	20.54	20.54	20.50	20.50
553	NYSE	CNA	Fri, Aug 5, 1994	20.66	20.66	20.58	20.58
552	NYSE	CNA	Thu, Aug 4, 1994	20.50	20.75	20.50	20.75
551	NYSE	CNA	Wed, Aug 3, 1994	20.66	20.66	20.29	20.41
550	NYSE	CNA	Tue, Aug 2, 1994	20.66	20.91	20.62	20.66
549	NYSE	CNA	Mon, Aug 1, 1994	20.66	20.69	20.58	20.58
548	NYSE	CNA	Fri, Jul 29, 1994	20.58	20.75	20.54	20.71
547	NYSE	CNA	Thu, Jul 28, 1994	20.62	20.66	20.62	20.66
546	NYSE	CNA	Wed, Jul 27, 1994	20.66	20.71	20.58	20.62
545	NYSE	CNA	Tue, Jul 26, 1994	20.66	20.66	20.62	20.66
544	NYSE	CNA	Mon, Jul 25, 1994	20.66	20.66	20.62	20.66
543	NYSE	CNA	Fri, Jul 22, 1994	20.62	20.66	20.62	20.62
542	NYSE	CNA	Thu, Jul 21, 1994	20.50	20.62	20.33	20.58
541	NYSE	CNA	Wed, Jul 20, 1994	20.41	20.54	20.41	20.54
540	NYSE	CNA	Tue, Jul 19, 1994	20.50	20.58	20.50	20.50
539	NYSE	CNA	Mon, Jul 18, 1994	20.46	20.58	20.46	20.54
538	NYSE	CNA	Fri, Jul 15, 1994	20.50	20.62	20.46	20.50
537	NYSE	CNA	Thu, Jul 14, 1994	20.41	20.58	20.41	20.54
536	NYSE	CNA	Wed, Jul 13, 1994	20.44	20.46	20.44	20.46
535	NYSE	CNA	Tue, Jul 12, 1994	20.58	20.58	20.41	20.41
534	NYSE	CNA	Mon, Jul 11, 1994	20.75	20.75	20.66	20.66
533	NYSE	CNA	Fri, Jul 8, 1994	20.58	20.66	20.58	20.66
532	NYSE	CNA	Thu, Jul 7, 1994	20.71	20.79	20.50	20.58
531	NYSE	CNA	Wed, Jul 6, 1994	20.71	20.75	20.66	20.66
530	NYSE	CNA	Tue, Jul 5, 1994	20.50	20.79	20.50	20.79
529	NYSE	CNA	Fri, Jul 1, 1994	20.75	20.75	20.54	20.58
528	NYSE	CNA	Thu, Jun 30, 1994	20.50	20.66	20.46	20.50
527	NYSE	CNA	Wed, Jun 29, 1994	20.41	20.46	20.37	20.41
526	NYSE	CNA	Tue, Jun 28, 1994	20.46	20.58	20.41	20.58
525	NYSE	CNA	Mon, Jun 27, 1994	20.41	20.41	20.33	20.37
524	NYSE	CNA	Fri, Jun 24, 1994	20.75	20.75	20.50	20.54
523	NYSE	CNA	Thu, Jun 23, 1994	20.71	20.87	20.71	20.79
522	NYSE	CNA	Wed, Jun 22, 1994	20.83	20.83	20.58	20.71
521	NYSE	CNA	Tue, Jun 21, 1994	21.21	21.21	20.83	20.83
520	NYSE	CNA	Mon, Jun 20, 1994	21.29	21.33	21.16	21.16
519	NYSE	CNA	Fri, Jun 17, 1994	21.37	21.50	21.33	21.41
518	NYSE	CNA	Thu, Jun 16, 1994	21.54	21.54	21.46	21.46
517	NYSE	CNA	Wed, Jun 15, 1994	21.75	21.79	21.58	21.62
516	NYSE	CNA	Tue, Jun 14, 1994	21.54	21.75	21.54	21.75
515	NYSE	CNA	Mon, Jun 13, 1994	21.58	21.58	21.41	21.58
514	NYSE	CNA	Fri, Jun 10, 1994	21.71	21.79	21.62	21.62
513	NYSE	CNA	Thu, Jun 9, 1994	21.79	21.79	21.71	21.71
512	NYSE	CNA	Wed, Jun 8, 1994	21.87	21.91	21.75	21.75
511	NYSE	CNA	Tue, Jun 7, 1994	21.91	21.91	21.83	21.83
510	NYSE	CNA	Mon, Jun 6, 1994	22.00	22.00	21.87	21.87
509	NYSE	CNA	Fri, Jun 3, 1994	22.04	22.04	21.91	21.91
508	NYSE	CNA	Thu, Jun 2, 1994	21.83	22.08	21.83	22.00
507	NYSE	CNA	Wed, Jun 1, 1994	22.08	22.08	21.66	21.87
506	NYSE	CNA	Tue, May 31, 1994	22.08	22.08	22.08	22.08
505	NYSE	CNA	Fri, May 27, 1994	22.16	22.16	22.08	22.16
504	NYSE	CNA	Thu, May 26, 1994	21.96	22.21	21.96	22.16
503	NYSE	CNA	Wed, May 25, 1994	22.00	22.00	21.91	22.00
502	NYSE	CNA	Tue, May 24, 1994	22.00	22.16	22.00	22.08
501	NYSE	CNA	Mon, May 23, 1994	22.00	22.06	21.91	21.96
500	NYSE	CNA	Fri, May 20, 1994	21.91	22.08	21.91	22.08
499	NYSE	CNA	Thu, May 19, 1994	21.54	22.00	21.54	22.00
498	NYSE	CNA	Wed, May 18, 1994	21.46	21.66	21.16	21.62
497	NYSE	CNA	Tue, May 17, 1994	21.12	21.46	21.12	21.37
496	NYSE	CNA	Mon, May 16, 1994	20.91	21.08	20.83	21.08
495	NYSE	CNA	Fri, May 13, 1994	20.91	21.08	20.91	20.91
494	NYSE	CNA	Thu, May 12, 1994	21.00	21.25	20.83	20.83
493	NYSE	CNA	Wed, May 11, 1994	21.12	21.12	20.87	20.91
492	NYSE	CNA	Tue, May 10, 1994	21.08	21.16	21.08	21.16
491	NYSE	CNA	Mon, May 9, 1994	21.04	21.04	21.00	21.00
490	NYSE	CNA	Fri, May 6, 1994	21.33	21.33	21.12	21.12
489	NYSE	CNA	Thu, May 5, 1994	21.16	21.50	21.16	21.33
488	NYSE	CNA	Wed, May 4, 1994	21.16	21.25	21.12	21.16
487	NYSE	CNA	Tue, May 3, 1994	21.21	21.21	21.08	21.16
486	NYSE	CNA	Mon, May 2, 1994	21.25	21.29	21.04	21.16
485	NYSE	CNA	Fri, Apr 29, 1994	21.33	21.33	21.08	21.16
484	NYSE	CNA	Thu, Apr 28, 1994	21.54	21.54	21.33	21.33
483	NYSE	CNA	Tue, Apr 26, 1994	21.58	21.62	21.58	21.62
482	NYSE	CNA	Mon, Apr 25, 1994	21.58	21.66	21.50	21.50
481	NYSE	CNA	Fri, Apr 22, 1994	21.66	21.75	21.50	21.54
480	NYSE	CNA	Thu, Apr 21, 1994	21.50	21.75	21.50	21.75
479	NYSE	CNA	Wed, Apr 20, 1994	21.25	21.41	21.25	21.33
478	NYSE	CNA	Tue, Apr 19, 1994	21.16	21.33	21.16	21.25
477	NYSE	CNA	Mon, Apr 18, 1994	21.33	21.46	21.16	21.16
476	NYSE	CNA	Fri, Apr 15, 1994	21.00	21.25	21.00	21.16
475	NYSE	CNA	Thu, Apr 14, 1994	21.25	21.41	21.25	21.25
474	NYSE	CNA	Wed, Apr 13, 1994	21.41	21.41	21.25	21.33
473	NYSE	CNA	Tue, Apr 12, 1994	21.50	21.50	21.33	21.41
472	NYSE	CNA	Mon, Apr 11, 1994	21.41	21.41	21.31	21.33
471	NYSE	CNA	Fri, Apr 8, 1994	21.41	21.50	21.41	21.41
470	NYSE	CNA	Thu, Apr 7, 1994	21.50	21.58	21.33	21.33
469	NYSE	CNA	Wed, Apr 6, 1994	21.58	21.75	21.33	21.54
468	NYSE	CNA	Tue, Apr 5, 1994	21.16	21.50	21.00	21.50
467	NYSE	CNA	Mon, Apr 4, 1994	21.54	21.54	20.96	21.04
466	NYSE	CNA	Thu, Mar 31, 1994	21.29	21.66	21.21	21.50
465	NYSE	CNA	Wed, Mar 30, 1994	21.58	21.58	21.21	21.29
464	NYSE	CNA	Tue, Mar 29, 1994	21.83	22.12	21.54	21.54
463	NYSE	CNA	Mon, Mar 28, 1994	21.91	21.96	21.75	21.79
462	NYSE	CNA	Fri, Mar 25, 1994	22.21	22.21	21.91	21.91
461	NYSE	CNA	Thu, Mar 24, 1994	22.41	22.41	22.12	22.12
460	NYSE	CNA	Wed, Mar 23, 1994	22.66	22.66	22.33	22.33
459	NYSE	CNA	Tue, Mar 22, 1994	22.66	22.71	22.50	22.58
458	NYSE	CNA	Mon, Mar 21, 1994	22.66	22.75	22.62	22.66
457	NYSE	CNA	Fri, Mar 18, 1994	22.66	22.79	22.58	22.58
456	NYSE	CNA	Thu, Mar 17, 1994	22.71	22.91	22.71	22.83
455	NYSE	CNA	Wed, Mar 16, 1994	22.87	22.91	22.66	22.83
454	NYSE	CNA	Tue, Mar 15, 1994	22.91	23.16	22.83	22.83
453	NYSE	CNA	Mon, Mar 14, 1994	22.83	22.91	22.75	22.87
452	NYSE	CNA	Fri, Mar 11, 1994	22.79	22.79	22.58	22.79
451	NYSE	CNA	Thu, Mar 10, 1994	23.12	23.12	22.66	22.79
450	NYSE	CNA	Wed, Mar 9, 1994	22.83	23.16	22.79	23.16
449	NYSE	CNA	Tue, Mar 8, 1994	22.91	22.91	22.58	22.91
448	NYSE	CNA	Mon, Mar 7, 1994	23.16	23.16	22.91	22.91
447	NYSE	CNA	Fri, Mar 4, 1994	23.08	23.16	22.83	22.91
446	NYSE	CNA	Thu, Mar 3, 1994	23.37	23.37	23.12	23.12
445	NYSE	CNA	Wed, Mar 2, 1994	22.71	23.66	22.58	23.66
444	NYSE	CNA	Tue, Mar 1, 1994	23.33	23.50	22.87	23.00
443	NYSE	CNA	Mon, Feb 28, 1994	23.04	23.25	22.58	23.08
442	NYSE	CNA	Fri, Feb 25, 1994	24.08	24.16	22.91	23.00
441	NYSE	CNA	Thu, Feb 24, 1994	24.50	24.66	24.04	24.08
440	NYSE	CNA	Wed, Feb 23, 1994	26.54	26.58	25.96	26.00
439	NYSE	CNA	Tue, Feb 22, 1994	25.91	26.62	25.91	26.46
438	NYSE	CNA	Fri, Feb 18, 1994	26.50	26.58	25.83	25.83
437	NYSE	CNA	Thu, Feb 17, 1994	26.50	26.54	26.16	26.33
436	NYSE	CNA	Wed, Feb 16, 1994	26.33	26.66	26.21	26.50
435	NYSE	CNA	Tue, Feb 15, 1994	26.25	26.41	26.16	26.37
434	NYSE	CNA	Mon, Feb 14, 1994	25.87	26.50	25.87	26.25
433	NYSE	CNA	Fri, Feb 11, 1994	26.04	26.33	25.87	25.91
432	NYSE	CNA	Thu, Feb 10, 1994	26.00	26.08	25.50	26.04
431	NYSE	CNA	Wed, Feb 9, 1994	25.83	26.33	25.62	26.08
430	NYSE	CNA	Tue, Feb 8, 1994	25.91	25.91	25.54	25.75
429	NYSE	CNA	Mon, Feb 7, 1994	25.91	26.66	25.75	25.91
428	NYSE	CNA	Fri, Feb 4, 1994	25.62	26.00	25.33	26.00
427	NYSE	CNA	Thu, Feb 3, 1994	26.41	26.41	25.75	25.79
426	NYSE	CNA	Wed, Feb 2, 1994	26.41	26.62	26.33	26.62
425	NYSE	CNA	Tue, Feb 1, 1994	27.04	27.04	26.33	26.33
424	NYSE	CNA	Mon, Jan 31, 1994	26.46	27.41	26.33	27.12
423	NYSE	CNA	Fri, Jan 28, 1994	26.41	26.66	26.25	26.37
422	NYSE	CNA	Thu, Jan 27, 1994	26.21	26.41	26.00	26.41
421	NYSE	CNA	Wed, Jan 26, 1994	26.21	26.21	26.08	26.12
420	NYSE	CNA	Tue, Jan 25, 1994	26.25	26.41	26.21	26.21
419	NYSE	CNA	Mon, Jan 24, 1994	26.08	26.58	26.00	26.16
418	NYSE	CNA	Fri, Jan 21, 1994	26.25	26.25	25.87	26.08
417	NYSE	CNA	Thu, Jan 20, 1994	25.83	26.25	25.50	26.25
416	NYSE	CNA	Wed, Jan 19, 1994	25.75	25.75	25.41	25.75
415	NYSE	CNA	Tue, Jan 18, 1994	25.58	25.75	25.41	25.75
414	NYSE	CNA	Mon, Jan 17, 1994	25.91	25.91	25.33	25.41
413	NYSE	CNA	Fri, Jan 14, 1994	26.04	26.16	25.91	26.00
412	NYSE	CNA	Thu, Jan 13, 1994	26.08	26.08	25.91	26.00
411	NYSE	CNA	Wed, Jan 12, 1994	26.08	26.21	25.75	26.16
410	NYSE	CNA	Tue, Jan 11, 1994	25.96	26.12	25.87	26.00
409	NYSE	CNA	Mon, Jan 10, 1994	25.25	26.16	25.16	26.16
408	NYSE	CNA	Fri, Jan 7, 1994	25.08	25.25	24.83	25.04
407	NYSE	CNA	Thu, Jan 6, 1994	25.75	25.75	25.16	25.16
406	NYSE	CNA	Wed, Jan 5, 1994	25.66	25.66	25.33	25.66
405	NYSE	CNA	Tue, Jan 4, 1994	25.79	25.79	25.54	25.75
404	NYSE	CNA	Mon, Jan 3, 1994	25.75	25.79	25.58	25.62
403	NYSE	CNA	Fri, Dec 31, 1993	26.16	26.33	25.83	25.83
402	NYSE	CNA	Thu, Dec 30, 1993	26.33	26.58	26.25	26.25
401	NYSE	CNA	Wed, Dec 29, 1993	26.21	26.41	25.91	26.41
400	NYSE	CNA	Tue, Dec 28, 1993	26.58	26.62	26.25	26.25
399	NYSE	CNA	Mon, Dec 27, 1993	26.50	26.62	26.33	26.62
398	NYSE	CNA	Thu, Dec 23, 1993	26.79	26.79	26.25	26.41
397	NYSE	CNA	Wed, Dec 22, 1993	26.62	26.79	26.54	26.75
396	NYSE	CNA	Tue, Dec 21, 1993	26.46	26.83	26.41	26.54
395	NYSE	CNA	Mon, Dec 20, 1993	26.37	26.50	26.25	26.41
394	NYSE	CNA	Fri, Dec 17, 1993	25.83	26.46	25.83	26.46
393	NYSE	CNA	Thu, Dec 16, 1993	26.29	26.29	25.83	25.83
392	NYSE	CNA	Wed, Dec 15, 1993	26.16	26.50	25.91	26.25
391	NYSE	CNA	Tue, Dec 14, 1993	25.91	25.91	25.50	25.66
390	NYSE	CNA	Mon, Dec 13, 1993	25.58	26.00	25.50	26.00
389	NYSE	CNA	Fri, Dec 10, 1993	25.66	25.71	25.46	25.58
388	NYSE	CNA	Thu, Dec 9, 1993	26.00	26.00	25.75	25.75
387	NYSE	CNA	Wed, Dec 8, 1993	25.83	25.91	25.58	25.91
386	NYSE	CNA	Tue, Dec 7, 1993	25.75	26.00	25.50	25.83
385	NYSE	CNA	Mon, Dec 6, 1993	25.50	25.91	25.33	25.66
384	NYSE	CNA	Fri, Dec 3, 1993	25.46	25.50	25.16	25.50
383	NYSE	CNA	Thu, Dec 2, 1993	25.66	25.83	25.29	25.41
382	NYSE	CNA	Wed, Dec 1, 1993	24.75	25.50	24.75	25.50
381	NYSE	CNA	Tue, Nov 30, 1993	25.58	25.62	25.16	25.16
380	NYSE	CNA	Mon, Nov 29, 1993	26.00	26.00	25.66	25.66
379	NYSE	CNA	Fri, Nov 26, 1993	25.91	26.00	25.91	25.96
378	NYSE	CNA	Wed, Nov 24, 1993	26.00	26.00	25.37	25.66
377	NYSE	CNA	Tue, Nov 23, 1993	25.91	26.00	25.83	26.00
376	NYSE	CNA	Mon, Nov 22, 1993	26.16	26.16	25.66	25.83
375	NYSE	CNA	Fri, Nov 19, 1993	26.41	26.41	26.04	26.16
374	NYSE	CNA	Thu, Nov 18, 1993	26.16	26.41	25.96	26.41
373	NYSE	CNA	Wed, Nov 17, 1993	26.50	26.50	26.21	26.25
372	NYSE	CNA	Tue, Nov 16, 1993	26.66	26.83	26.50	26.50
371	NYSE	CNA	Mon, Nov 15, 1993	26.66	26.66	26.33	26.50
370	NYSE	CNA	Fri, Nov 12, 1993	26.58	26.66	26.41	26.58
369	NYSE	CNA	Thu, Nov 11, 1993	26.91	26.91	26.33	26.33
368	NYSE	CNA	Wed, Nov 10, 1993	26.83	27.00	26.58	27.00
367	NYSE	CNA	Tue, Nov 9, 1993	27.08	27.08	26.54	26.58
366	NYSE	CNA	Mon, Nov 8, 1993	26.91	27.25	26.83	27.00
365	NYSE	CNA	Fri, Nov 5, 1993	26.75	27.08	26.33	27.08
364	NYSE	CNA	Thu, Nov 4, 1993	26.75	26.91	26.54	26.66
363	NYSE	CNA	Wed, Nov 3, 1993	27.25	27.25	26.66	26.87
362	NYSE	CNA	Tue, Nov 2, 1993	27.75	27.75	27.12	27.33
361	NYSE	CNA	Mon, Nov 1, 1993	27.50	28.00	27.50	28.00
360	NYSE	CNA	Fri, Oct 29, 1993	27.58	27.66	27.46	27.66
359	NYSE	CNA	Thu, Oct 28, 1993	27.66	28.12	27.50	27.58
358	NYSE	CNA	Wed, Oct 27, 1993	27.62	27.62	27.08	27.25
357	NYSE	CNA	Tue, Oct 26, 1993	27.58	27.87	27.58	27.66
356	NYSE	CNA	Mon, Oct 25, 1993	27.54	27.66	27.37	27.58
355	NYSE	CNA	Fri, Oct 22, 1993	27.50	27.91	27.46	27.46
354	NYSE	CNA	Thu, Oct 21, 1993	27.75	27.83	27.46	27.66
353	NYSE	CNA	Wed, Oct 20, 1993	28.25	28.29	27.83	27.83
352	NYSE	CNA	Tue, Oct 19, 1993	27.58	28.33	27.58	28.33
351	NYSE	CNA	Mon, Oct 18, 1993	27.66	28.00	27.50	27.66
350	NYSE	CNA	Fri, Oct 15, 1993	27.91	28.00	27.75	27.75
349	NYSE	CNA	Thu, Oct 14, 1993	27.58	28.00	27.46	27.50
348	NYSE	CNA	Wed, Oct 13, 1993	27.79	27.79	27.58	27.58
347	NYSE	CNA	Tue, Oct 12, 1993	28.29	28.29	27.91	27.96
346	NYSE	CNA	Mon, Oct 11, 1993	28.41	28.66	28.25	28.25
345	NYSE	CNA	Fri, Oct 8, 1993	28.37	28.37	27.83	28.21
344	NYSE	CNA	Thu, Oct 7, 1993	28.29	28.54	28.29	28.41
343	NYSE	CNA	Wed, Oct 6, 1993	28.58	28.75	28.33	28.37
342	NYSE	CNA	Tue, Oct 5, 1993	28.83	29.33	28.62	28.66
341	NYSE	CNA	Mon, Oct 4, 1993	28.58	28.91	28.58	28.83
340	NYSE	CNA	Fri, Oct 1, 1993	28.33	28.50	28.29	28.50
339	NYSE	CNA	Thu, Sep 30, 1993	28.50	28.50	28.16	28.33
338	NYSE	CNA	Wed, Sep 29, 1993	28.75	28.75	28.33	28.58
337	NYSE	CNA	Tue, Sep 28, 1993	29.29	29.33	29.00	29.00
336	NYSE	CNA	Mon, Sep 27, 1993	28.83	29.41	28.83	29.29
335	NYSE	CNA	Fri, Sep 24, 1993	28.83	28.83	28.33	28.75
334	NYSE	CNA	Thu, Sep 23, 1993	29.25	29.25	28.91	28.91
333	NYSE	CNA	Wed, Sep 22, 1993	29.12	29.33	28.91	29.25
332	NYSE	CNA	Tue, Sep 21, 1993	28.71	29.21	28.66	29.12
331	NYSE	CNA	Mon, Sep 20, 1993	29.50	29.50	28.75	28.79
330	NYSE	CNA	Fri, Sep 17, 1993	28.50	29.58	28.50	29.58
329	NYSE	CNA	Thu, Sep 16, 1993	29.46	29.50	29.25	29.25
328	NYSE	CNA	Wed, Sep 15, 1993	29.29	29.83	28.71	29.54
327	NYSE	CNA	Tue, Sep 14, 1993	29.37	29.41	29.12	29.33
326	NYSE	CNA	Mon, Sep 13, 1993	29.41	29.71	29.41	29.71
325	NYSE	CNA	Fri, Sep 10, 1993	29.08	29.41	29.08	29.41
324	NYSE	CNA	Thu, Sep 9, 1993	29.08	29.33	28.87	29.29
323	NYSE	CNA	Wed, Sep 8, 1993	29.25	29.37	29.00	29.16
322	NYSE	CNA	Tue, Sep 7, 1993	29.25	29.54	29.08	29.16
321	NYSE	CNA	Fri, Sep 3, 1993	29.12	29.46	29.08	29.29
320	NYSE	CNA	Thu, Sep 2, 1993	29.29	29.33	29.08	29.21
319	NYSE	CNA	Wed, Sep 1, 1993	29.21	29.37	29.08	29.25
318	NYSE	CNA	Tue, Aug 31, 1993	28.83	29.25	28.50	29.25
317	NYSE	CNA	Mon, Aug 30, 1993	28.96	28.96	28.66	28.83
316	NYSE	CNA	Fri, Aug 27, 1993	29.08	29.12	28.91	29.08
315	NYSE	CNA	Thu, Aug 26, 1993	28.87	29.29	28.87	29.25
314	NYSE	CNA	Wed, Aug 25, 1993	29.33	29.37	28.83	28.87
313	NYSE	CNA	Tue, Aug 24, 1993	28.21	29.37	28.21	29.33
312	NYSE	CNA	Mon, Aug 23, 1993	28.41	28.41	27.91	28.16
311	NYSE	CNA	Fri, Aug 20, 1993	28.58	28.58	28.29	28.33
310	NYSE	CNA	Thu, Aug 19, 1993	28.87	28.87	28.33	28.37
309	NYSE	CNA	Wed, Aug 18, 1993	29.33	29.37	28.83	28.87
308	NYSE	CNA	Tue, Aug 17, 1993	29.66	29.66	29.16	29.16
307	NYSE	CNA	Mon, Aug 16, 1993	29.96	29.96	29.75	29.75
306	NYSE	CNA	Fri, Aug 13, 1993	29.46	30.00	29.37	30.00
305	NYSE	CNA	Thu, Aug 12, 1993	29.25	29.50	29.08	29.50
304	NYSE	CNA	Wed, Aug 11, 1993	29.58	29.62	29.08	29.08
303	NYSE	CNA	Tue, Aug 10, 1993	29.50	29.58	29.41	29.54
302	NYSE	CNA	Mon, Aug 9, 1993	29.25	29.50	29.21	29.50
301	NYSE	CNA	Fri, Aug 6, 1993	29.25	29.25	28.96	29.25
300	NYSE	CNA	Thu, Aug 5, 1993	29.00	29.12	28.91	28.96
299	NYSE	CNA	Wed, Aug 4, 1993	29.08	29.33	28.91	28.91
298	NYSE	CNA	Tue, Aug 3, 1993	29.16	29.21	28.87	29.08
297	NYSE	CNA	Mon, Aug 2, 1993	29.41	29.41	29.33	29.37
296	NYSE	CNA	Fri, Jul 30, 1993	29.66	29.66	29.00	29.25
295	NYSE	CNA	Thu, Jul 29, 1993	29.58	29.75	29.54	29.71
294	NYSE	CNA	Wed, Jul 28, 1993	29.83	29.83	29.41	29.58
293	NYSE	CNA	Tue, Jul 27, 1993	30.16	30.16	29.66	29.91
292	NYSE	CNA	Mon, Jul 26, 1993	30.33	30.33	30.16	30.16
291	NYSE	CNA	Fri, Jul 23, 1993	30.04	30.41	30.04	30.33
290	NYSE	CNA	Thu, Jul 22, 1993	30.04	30.12	29.66	30.08
289	NYSE	CNA	Wed, Jul 21, 1993	30.16	30.21	30.00	30.04
288	NYSE	CNA	Tue, Jul 20, 1993	30.50	30.58	30.16	30.46
287	NYSE	CNA	Mon, Jul 19, 1993	30.41	30.66	30.41	30.58
286	NYSE	CNA	Fri, Jul 16, 1993	30.54	30.66	30.54	30.58
285	NYSE	CNA	Thu, Jul 15, 1993	30.71	30.79	30.50	30.54
284	NYSE	CNA	Wed, Jul 14, 1993	30.33	30.83	30.33	30.79
283	NYSE	CNA	Tue, Jul 13, 1993	30.50	30.58	29.83	30.16
282	NYSE	CNA	Mon, Jul 12, 1993	30.62	30.66	30.54	30.58
281	NYSE	CNA	Fri, Jul 9, 1993	30.62	30.75	30.16	30.66
280	NYSE	CNA	Thu, Jul 8, 1993	30.16	30.62	29.83	30.62
279	NYSE	CNA	Wed, Jul 7, 1993	30.33	30.33	30.04	30.16
278	NYSE	CNA	Tue, Jul 6, 1993	30.87	30.87	30.16	30.33
277	NYSE	CNA	Fri, Jul 2, 1993	31.00	31.00	30.66	30.87
276	NYSE	CNA	Thu, Jul 1, 1993	31.50	31.50	31.00	31.00
275	NYSE	CNA	Wed, Jun 30, 1993	31.66	31.66	31.46	31.50
274	NYSE	CNA	Tue, Jun 29, 1993	32.00	32.00	31.66	31.66
273	NYSE	CNA	Mon, Jun 28, 1993	31.75	32.00	31.75	32.00
272	NYSE	CNA	Fri, Jun 25, 1993	32.16	32.25	31.58	31.58
271	NYSE	CNA	Thu, Jun 24, 1993	31.16	32.08	31.04	32.04
270	NYSE	CNA	Wed, Jun 23, 1993	31.16	31.66	31.16	31.16
269	NYSE	CNA	Tue, Jun 22, 1993	31.16	31.29	31.12	31.29
268	NYSE	CNA	Mon, Jun 21, 1993	31.04	31.21	31.04	31.16
267	NYSE	CNA	Fri, Jun 18, 1993	31.41	31.41	30.91	30.91
266	NYSE	CNA	Thu, Jun 17, 1993	31.00	31.25	31.00	31.08
265	NYSE	CNA	Wed, Jun 16, 1993	30.75	31.16	30.66	31.16
264	NYSE	CNA	Tue, Jun 15, 1993	30.66	30.87	30.16	30.66
263	NYSE	CNA	Mon, Jun 14, 1993	30.91	30.96	30.71	30.71
262	NYSE	CNA	Fri, Jun 11, 1993	30.66	30.87	30.62	30.71
261	NYSE	CNA	Thu, Jun 10, 1993	30.66	30.66	30.58	30.62
260	NYSE	CNA	Wed, Jun 9, 1993	30.46	30.75	30.41	30.62
259	NYSE	CNA	Tue, Jun 8, 1993	30.62	30.62	30.41	30.50
258	NYSE	CNA	Mon, Jun 7, 1993	30.91	30.96	30.50	30.66
257	NYSE	CNA	Fri, Jun 4, 1993	30.91	31.00	30.83	30.91
256	NYSE	CNA	Thu, Jun 3, 1993	30.75	31.25	30.75	31.08
255	NYSE	CNA	Wed, Jun 2, 1993	30.83	30.96	30.79	30.83
254	NYSE	CNA	Tue, Jun 1, 1993	30.66	31.00	30.66	30.79
253	NYSE	CNA	Fri, May 28, 1993	30.66	30.96	30.16	30.41
252	NYSE	CNA	Thu, May 27, 1993	30.08	30.66	30.00	30.66
251	NYSE	CNA	Wed, May 26, 1993	29.75	30.00	29.50	30.00
250	NYSE	CNA	Tue, May 25, 1993	29.96	30.00	29.66	29.66
249	NYSE	CNA	Mon, May 24, 1993	30.16	30.29	29.75	29.96
248	NYSE	CNA	Fri, May 21, 1993	30.83	30.91	29.71	30.08
247	NYSE	CNA	Thu, May 20, 1993	30.66	30.96	30.66	30.83
246	NYSE	CNA	Wed, May 19, 1993	29.41	30.62	29.00	30.62
245	NYSE	CNA	Tue, May 18, 1993	30.16	30.16	29.08	29.41
244	NYSE	CNA	Mon, May 17, 1993	30.66	30.66	29.50	30.04
243	NYSE	CNA	Fri, May 14, 1993	30.83	30.83	30.41	30.71
242	NYSE	CNA	Thu, May 13, 1993	31.25	31.25	30.58	30.58
241	NYSE	CNA	Wed, May 12, 1993	31.83	31.91	31.58	31.71
240	NYSE	CNA	Tue, May 11, 1993	31.83	32.16	31.75	32.16
239	NYSE	CNA	Mon, May 10, 1993	32.04	32.25	32.04	32.04
238	NYSE	CNA	Fri, May 7, 1993	32.12	32.33	32.00	32.04
237	NYSE	CNA	Thu, May 6, 1993	32.16	32.33	32.12	32.12
236	NYSE	CNA	Wed, May 5, 1993	32.04	32.41	31.91	32.33
235	NYSE	CNA	Tue, May 4, 1993	32.41	32.58	31.91	32.12
234	NYSE	CNA	Mon, May 3, 1993	32.25	32.58	31.50	32.58
233	NYSE	CNA	Fri, Apr 30, 1993	31.79	32.08	31.66	32.08
232	NYSE	CNA	Thu, Apr 29, 1993	32.16	32.33	31.62	31.83
231	NYSE	CNA	Wed, Apr 28, 1993	32.29	32.29	32.04	32.12
230	NYSE	CNA	Tue, Apr 27, 1993	32.33	32.50	32.08	32.21
229	NYSE	CNA	Mon, Apr 26, 1993	32.66	33.00	32.33	32.37
228	NYSE	CNA	Fri, Apr 23, 1993	32.41	32.91	32.33	32.62
227	NYSE	CNA	Thu, Apr 22, 1993	32.91	33.50	32.58	32.58
226	NYSE	CNA	Wed, Apr 21, 1993	33.16	33.29	32.87	32.87
225	NYSE	CNA	Tue, Apr 20, 1993	33.25	33.54	33.00	33.16
224	NYSE	CNA	Mon, Apr 19, 1993	33.16	33.33	33.08	33.33
223	NYSE	CNA	Fri, Apr 16, 1993	32.50	33.33	32.50	33.21
222	NYSE	CNA	Thu, Apr 15, 1993	32.75	33.41	32.50	32.50
221	NYSE	CNA	Wed, Apr 14, 1993	32.58	33.00	32.41	32.83
220	NYSE	CNA	Tue, Apr 13, 1993	33.04	33.04	32.46	32.66
219	NYSE	CNA	Mon, Apr 12, 1993	32.16	33.04	32.16	33.04
218	NYSE	CNA	Thu, Apr 8, 1993	32.16	32.25	31.66	31.83
217	NYSE	CNA	Wed, Apr 7, 1993	31.58	31.83	31.54	31.83
216	NYSE	CNA	Tue, Apr 6, 1993	31.33	31.75	31.33	31.54
215	NYSE	CNA	Mon, Apr 5, 1993	31.04	31.37	31.04	31.21
214	NYSE	CNA	Fri, Apr 2, 1993	31.87	31.87	30.91	30.96
213	NYSE	CNA	Thu, Apr 1, 1993	31.83	32.00	31.75	31.87
212	NYSE	CNA	Wed, Mar 31, 1993	31.58	31.75	31.41	31.75
211	NYSE	CNA	Tue, Mar 30, 1993	31.62	31.62	31.33	31.50
210	NYSE	CNA	Mon, Mar 29, 1993	31.50	31.58	31.33	31.54
209	NYSE	CNA	Fri, Mar 26, 1993	31.46	31.58	31.12	31.16
208	NYSE	CNA	Thu, Mar 25, 1993	31.83	32.16	31.41	31.41
207	NYSE	CNA	Wed, Mar 24, 1993	31.41	31.83	31.12	31.79
206	NYSE	CNA	Tue, Mar 23, 1993	31.12	31.33	31.08	31.33
205	NYSE	CNA	Mon, Mar 22, 1993	31.16	31.41	31.16	31.29
204	NYSE	CNA	Fri, Mar 19, 1993	31.75	31.75	31.33	31.46
203	NYSE	CNA	Thu, Mar 18, 1993	30.91	31.37	30.91	31.33
202	NYSE	CNA	Wed, Mar 17, 1993	30.66	30.91	30.41	30.83
201	NYSE	CNA	Tue, Mar 16, 1993	30.91	31.21	30.75	30.75
200	NYSE	CNA	Mon, Mar 15, 1993	31.00	31.00	30.87	30.91
199	NYSE	CNA	Fri, Mar 12, 1993	31.50	31.50	30.66	30.66
198	NYSE	CNA	Thu, Mar 11, 1993	31.33	31.66	31.25	31.66
197	NYSE	CNA	Wed, Mar 10, 1993	31.25	31.41	30.75	31.41
196	NYSE	CNA	Tue, Mar 9, 1993	31.71	31.83	31.62	31.66
195	NYSE	CNA	Mon, Mar 8, 1993	30.33	31.75	30.33	31.62
194	NYSE	CNA	Fri, Mar 5, 1993	31.33	31.33	30.21	30.33
193	NYSE	CNA	Thu, Mar 4, 1993	31.37	31.41	31.04	31.33
192	NYSE	CNA	Wed, Mar 3, 1993	31.25	31.50	31.16	31.37
191	NYSE	CNA	Tue, Mar 2, 1993	30.83	31.33	30.83	31.33
190	NYSE	CNA	Mon, Mar 1, 1993	31.21	31.25	30.75	30.96
189	NYSE	CNA	Fri, Feb 26, 1993	31.54	31.54	30.91	31.25
188	NYSE	CNA	Thu, Feb 25, 1993	31.33	31.54	31.16	31.54
187	NYSE	CNA	Wed, Feb 24, 1993	30.75	31.25	30.71	31.25
186	NYSE	CNA	Tue, Feb 23, 1993	30.91	30.91	30.41	30.66
185	NYSE	CNA	Mon, Feb 22, 1993	30.37	31.00	30.33	30.91
184	NYSE	CNA	Fri, Feb 19, 1993	30.71	30.79	30.33	30.33
183	NYSE	CNA	Thu, Feb 18, 1993	31.41	31.41	30.66	30.66
182	NYSE	CNA	Wed, Feb 17, 1993	31.00	31.41	31.00	31.41
181	NYSE	CNA	Tue, Feb 16, 1993	31.41	31.50	31.00	31.04
180	NYSE	CNA	Fri, Feb 12, 1993	32.04	32.16	31.66	31.75
179	NYSE	CNA	Thu, Feb 11, 1993	31.75	32.25	31.75	32.12
178	NYSE	CNA	Wed, Feb 10, 1993	32.33	32.33	31.91	32.00
177	NYSE	CNA	Tue, Feb 9, 1993	32.37	32.37	31.91	32.29
176	NYSE	CNA	Mon, Feb 8, 1993	33.37	33.37	32.33	32.37
175	NYSE	CNA	Fri, Feb 5, 1993	33.33	33.41	32.83	33.41
174	NYSE	CNA	Thu, Feb 4, 1993	33.66	33.66	32.75	33.50
173	NYSE	CNA	Wed, Feb 3, 1993	32.58	33.33	32.58	33.33
172	NYSE	CNA	Tue, Feb 2, 1993	32.16	32.62	32.08	32.62
171	NYSE	CNA	Mon, Feb 1, 1993	31.79	32.33	31.79	32.29
170	NYSE	CNA	Fri, Jan 29, 1993	31.33	31.83	31.33	31.79
169	NYSE	CNA	Thu, Jan 28, 1993	31.33	31.58	31.21	31.33
168	NYSE	CNA	Wed, Jan 27, 1993	31.16	31.46	31.08	31.41
167	NYSE	CNA	Tue, Jan 26, 1993	31.50	31.75	31.16	31.16
166	NYSE	CNA	Mon, Jan 25, 1993	31.04	31.50	31.04	31.50
165	NYSE	CNA	Fri, Jan 22, 1993	31.58	31.58	30.91	30.96
164	NYSE	CNA	Thu, Jan 21, 1993	31.83	31.83	31.33	31.50
163	NYSE	CNA	Wed, Jan 20, 1993	31.96	32.00	31.75	31.91
162	NYSE	CNA	Tue, Jan 19, 1993	32.21	32.25	32.00	32.04
161	NYSE	CNA	Mon, Jan 18, 1993	32.37	32.37	32.16	32.21
160	NYSE	CNA	Fri, Jan 15, 1993	32.25	33.00	32.21	32.46
159	NYSE	CNA	Thu, Jan 14, 1993	31.75	31.79	31.41	31.79
158	NYSE	CNA	Wed, Jan 13, 1993	31.33	32.00	31.33	31.83
157	NYSE	CNA	Tue, Jan 12, 1993	31.54	31.54	31.25	31.41
156	NYSE	CNA	Mon, Jan 11, 1993	31.41	31.41	31.33	31.41
155	NYSE	CNA	Fri, Jan 8, 1993	31.62	31.62	31.37	31.41
154	NYSE	CNA	Thu, Jan 7, 1993	31.79	31.87	31.50	31.66
153	NYSE	CNA	Wed, Jan 6, 1993	32.12	32.12	32.08	32.12
152	NYSE	CNA	Tue, Jan 5, 1993	32.58	32.58	32.21	32.21
151	NYSE	CNA	Mon, Jan 4, 1993	32.71	32.71	32.33	32.58
150	NYSE	CNA	Thu, Dec 31, 1992	33.00	33.66	32.66	32.66
149	NYSE	CNA	Wed, Dec 30, 1992	33.25	33.25	32.83	33.00
148	NYSE	CNA	Tue, Dec 29, 1992	33.58	34.29	33.25	33.25
147	NYSE	CNA	Mon, Dec 28, 1992	33.79	33.79	33.33	33.58
146	NYSE	CNA	Thu, Dec 24, 1992	33.75	33.83	33.75	33.79
145	NYSE	CNA	Wed, Dec 23, 1992	33.50	34.00	33.50	33.75
144	NYSE	CNA	Tue, Dec 22, 1992	33.33	33.50	33.04	33.50
143	NYSE	CNA	Mon, Dec 21, 1992	33.33	33.33	33.25	33.29
142	NYSE	CNA	Fri, Dec 18, 1992	32.50	33.33	32.33	33.33
141	NYSE	CNA	Thu, Dec 17, 1992	31.37	31.96	31.25	31.96
140	NYSE	CNA	Wed, Dec 16, 1992	31.50	31.66	31.29	31.41
139	NYSE	CNA	Tue, Dec 15, 1992	31.58	31.79	31.29	31.41
138	NYSE	CNA	Mon, Dec 14, 1992	31.83	32.50	31.58	31.58
137	NYSE	CNA	Fri, Dec 11, 1992	31.58	32.00	31.54	31.83
136	NYSE	CNA	Thu, Dec 10, 1992	31.41	31.91	31.37	31.91
135	NYSE	CNA	Wed, Dec 9, 1992	31.37	31.58	31.37	31.50
134	NYSE	CNA	Tue, Dec 8, 1992	31.12	31.37	31.04	31.37
133	NYSE	CNA	Mon, Dec 7, 1992	31.00	31.12	30.83	31.08
132	NYSE	CNA	Fri, Dec 4, 1992	31.16	31.25	31.00	31.00
131	NYSE	CNA	Thu, Dec 3, 1992	31.04	31.33	31.00	31.08
130	NYSE	CNA	Wed, Dec 2, 1992	31.08	31.08	30.66	31.04
129	NYSE	CNA	Tue, Dec 1, 1992	31.25	31.25	30.91	31.16
128	NYSE	CNA	Mon, Nov 30, 1992	31.50	31.58	31.16	31.25
127	NYSE	CNA	Fri, Nov 27, 1992	31.12	31.83	31.12	31.50
126	NYSE	CNA	Wed, Nov 25, 1992	31.00	31.08	31.00	31.04
125	NYSE	CNA	Tue, Nov 24, 1992	30.87	31.29	30.87	31.00
124	NYSE	CNA	Mon, Nov 23, 1992	31.33	31.33	30.79	30.91
123	NYSE	CNA	Fri, Nov 20, 1992	31.50	31.50	31.33	31.33
122	NYSE	CNA	Thu, Nov 19, 1992	31.29	31.29	30.75	30.91
121	NYSE	CNA	Wed, Nov 18, 1992	31.08	31.50	31.08	31.33
120	NYSE	CNA	Tue, Nov 17, 1992	31.41	31.41	30.83	31.00
119	NYSE	CNA	Mon, Nov 16, 1992	31.37	31.41	31.16	31.41
118	NYSE	CNA	Fri, Nov 13, 1992	31.25	31.58	31.25	31.46
117	NYSE	CNA	Thu, Nov 12, 1992	31.21	31.33	31.08	31.33
116	NYSE	CNA	Wed, Nov 11, 1992	31.16	31.16	31.00	31.16
115	NYSE	CNA	Tue, Nov 10, 1992	31.25	31.46	31.08	31.25
114	NYSE	CNA	Mon, Nov 9, 1992	30.83	31.50	30.79	31.25
113	NYSE	CNA	Fri, Nov 6, 1992	30.75	30.91	30.71	30.91
112	NYSE	CNA	Thu, Nov 5, 1992	31.12	31.33	30.50	30.75
111	NYSE	CNA	Wed, Nov 4, 1992	31.21	31.50	31.08	31.21
110	NYSE	CNA	Tue, Nov 3, 1992	31.62	31.66	31.16	31.21
109	NYSE	CNA	Mon, Nov 2, 1992	31.00	31.66	31.00	31.66
108	NYSE	CNA	Fri, Oct 30, 1992	31.58	31.58	31.25	31.33
107	NYSE	CNA	Thu, Oct 29, 1992	31.66	31.66	31.33	31.58
106	NYSE	CNA	Wed, Oct 28, 1992	31.33	31.66	31.29	31.66
105	NYSE	CNA	Tue, Oct 27, 1992	31.96	31.96	31.25	31.33
104	NYSE	CNA	Mon, Oct 26, 1992	31.50	31.91	31.33	31.91
103	NYSE	CNA	Fri, Oct 23, 1992	31.29	31.58	31.29	31.58
102	NYSE	CNA	Thu, Oct 22, 1992	31.79	31.79	31.25	31.29
101	NYSE	CNA	Wed, Oct 21, 1992	32.33	32.33	31.87	31.87
100	NYSE	CNA	Tue, Oct 20, 1992	32.58	32.66	32.08	32.37
99	NYSE	CNA	Mon, Oct 19, 1992	31.66	32.21	31.66	32.21
98	NYSE	CNA	Fri, Oct 16, 1992	31.79	31.79	31.41	31.66
97	NYSE	CNA	Thu, Oct 15, 1992	31.37	31.83	31.37	31.79
96	NYSE	CNA	Wed, Oct 14, 1992	31.50	31.83	31.25	31.37
95	NYSE	CNA	Tue, Oct 13, 1992	31.66	32.12	31.46	31.58
94	NYSE	CNA	Mon, Oct 12, 1992	31.08	31.91	31.08	31.91
93	NYSE	CNA	Fri, Oct 9, 1992	31.00	31.25	30.83	31.08
92	NYSE	CNA	Thu, Oct 8, 1992	30.91	31.58	30.91	31.37
91	NYSE	CNA	Wed, Oct 7, 1992	31.25	31.41	30.87	30.87
90	NYSE	CNA	Tue, Oct 6, 1992	30.75	31.33	30.71	31.21
89	NYSE	CNA	Mon, Oct 5, 1992	30.58	30.83	30.08	30.83
88	NYSE	CNA	Fri, Oct 2, 1992	31.41	31.50	30.75	30.79
87	NYSE	CNA	Thu, Oct 1, 1992	31.08	31.50	31.00	31.41
86	NYSE	CNA	Wed, Sep 30, 1992	30.33	31.33	30.25	31.08
85	NYSE	CNA	Tue, Sep 29, 1992	30.71	30.75	30.41	30.41
84	NYSE	CNA	Mon, Sep 28, 1992	30.16	30.83	30.16	30.79
83	NYSE	CNA	Fri, Sep 25, 1992	30.33	30.50	29.91	30.25
82	NYSE	CNA	Thu, Sep 24, 1992	29.00	30.33	28.91	30.33
81	NYSE	CNA	Wed, Sep 23, 1992	29.08	29.25	29.00	29.04
80	NYSE	CNA	Tue, Sep 22, 1992	29.91	29.96	29.08	29.08
79	NYSE	CNA	Mon, Sep 21, 1992	29.91	29.96	29.91	29.96
78	NYSE	CNA	Fri, Sep 18, 1992	29.66	29.96	29.62	29.96
77	NYSE	CNA	Thu, Sep 17, 1992	29.50	29.66	29.37	29.37
76	NYSE	CNA	Wed, Sep 16, 1992	29.50	29.91	29.50	29.54
75	NYSE	CNA	Tue, Sep 15, 1992	29.83	30.00	29.50	29.50
74	NYSE	CNA	Mon, Sep 14, 1992	30.16	30.16	29.66	29.91
73	NYSE	CNA	Fri, Sep 11, 1992	30.21	30.21	29.83	29.83
72	NYSE	CNA	Thu, Sep 10, 1992	30.16	30.41	29.96	30.29
71	NYSE	CNA	Wed, Sep 9, 1992	29.66	30.25	29.66	30.16
70	NYSE	CNA	Tue, Sep 8, 1992	29.75	29.83	29.58	29.66
69	NYSE	CNA	Fri, Sep 4, 1992	30.12	30.25	29.66	29.66
68	NYSE	CNA	Thu, Sep 3, 1992	30.12	30.41	29.83	30.12
67	NYSE	CNA	Wed, Sep 2, 1992	30.00	30.25	30.00	30.21
66	NYSE	CNA	Tue, Sep 1, 1992	29.41	30.25	29.33	30.04
65	NYSE	CNA	Mon, Aug 31, 1992	29.37	29.50	29.37	29.46
64	NYSE	CNA	Fri, Aug 28, 1992	29.25	29.58	29.16	29.58
63	NYSE	CNA	Thu, Aug 27, 1992	29.33	29.50	29.00	29.00
62	NYSE	CNA	Wed, Aug 26, 1992	29.33	29.41	29.00	29.41
61	NYSE	CNA	Tue, Aug 25, 1992	30.08	30.08	29.41	29.62
60	NYSE	CNA	Mon, Aug 24, 1992	29.58	29.91	29.58	29.91
59	NYSE	CNA	Fri, Aug 21, 1992	30.33	30.50	29.41	30.00
58	NYSE	CNA	Thu, Aug 20, 1992	30.33	30.50	30.12	30.25
57	NYSE	CNA	Wed, Aug 19, 1992	31.16	31.16	30.33	30.33
56	NYSE	CNA	Tue, Aug 18, 1992	30.91	31.16	30.87	30.96
55	NYSE	CNA	Mon, Aug 17, 1992	31.04	31.25	31.00	31.00
54	NYSE	CNA	Fri, Aug 14, 1992	30.58	31.16	30.54	31.08
53	NYSE	CNA	Thu, Aug 13, 1992	31.08	31.50	30.50	30.50
52	NYSE	CNA	Wed, Aug 12, 1992	31.08	31.08	31.04	31.08
51	NYSE	CNA	Tue, Aug 11, 1992	31.16	31.16	30.91	31.08
50	NYSE	CNA	Mon, Aug 10, 1992	30.50	31.08	30.50	31.08
49	NYSE	CNA	Fri, Aug 7, 1992	30.91	31.46	30.75	30.79
48	NYSE	CNA	Thu, Aug 6, 1992	30.75	30.87	30.58	30.87
47	NYSE	CNA	Wed, Aug 5, 1992	30.50	30.91	30.50	30.87
46	NYSE	CNA	Tue, Aug 4, 1992	30.79	30.79	30.41	30.58
45	NYSE	CNA	Mon, Aug 3, 1992	30.33	30.91	30.33	30.87
44	NYSE	CNA	Fri, Jul 31, 1992	30.25	30.62	30.08	30.41
43	NYSE	CNA	Thu, Jul 30, 1992	30.25	30.50	30.12	30.33
42	NYSE	CNA	Wed, Jul 29, 1992	29.54	30.29	29.54	30.16
41	NYSE	CNA	Tue, Jul 28, 1992	29.04	29.62	28.91	29.54
40	NYSE	CNA	Mon, Jul 27, 1992	29.25	29.46	29.00	29.00
39	NYSE	CNA	Fri, Jul 24, 1992	29.25	29.50	29.21	29.50
38	NYSE	CNA	Thu, Jul 23, 1992	29.41	29.41	29.16	29.41
37	NYSE	CNA	Wed, Jul 22, 1992	29.79	29.79	29.33	29.50
36	NYSE	CNA	Tue, Jul 21, 1992	29.50	29.91	29.46	29.79
35	NYSE	CNA	Mon, Jul 20, 1992	28.87	29.50	28.87	29.50
34	NYSE	CNA	Fri, Jul 17, 1992	30.16	30.16	29.16	29.21
33	NYSE	CNA	Thu, Jul 16, 1992	30.16	30.33	30.00	30.25
32	NYSE	CNA	Wed, Jul 15, 1992	29.75	30.33	29.66	30.33
31	NYSE	CNA	Tue, Jul 14, 1992	29.00	29.58	29.00	29.58
30	NYSE	CNA	Mon, Jul 13, 1992	28.83	29.25	28.83	29.21
29	NYSE	CNA	Fri, Jul 10, 1992	29.46	29.58	28.83	28.83
28	NYSE	CNA	Thu, Jul 9, 1992	29.00	29.58	29.00	29.37
27	NYSE	CNA	Wed, Jul 8, 1992	28.25	28.66	28.16	28.66
26	NYSE	CNA	Tue, Jul 7, 1992	29.46	29.50	28.33	28.33
25	NYSE	CNA	Mon, Jul 6, 1992	28.79	29.33	28.66	29.33
24	NYSE	CNA	Thu, Jul 2, 1992	28.75	29.00	28.33	28.79
23	NYSE	CNA	Wed, Jul 1, 1992	28.41	28.91	28.33	28.83
22	NYSE	CNA	Tue, Jun 30, 1992	28.00	28.25	28.00	28.16
21	NYSE	CNA	Mon, Jun 29, 1992	27.75	28.41	27.75	28.41
20	NYSE	CNA	Fri, Jun 26, 1992	28.00	28.00	27.79	27.91
19	NYSE	CNA	Thu, Jun 25, 1992	28.79	28.91	28.25	28.25
18	NYSE	CNA	Wed, Jun 24, 1992	28.41	28.83	28.33	28.79
17	NYSE	CNA	Tue, Jun 23, 1992	28.37	28.50	28.12	28.41
16	NYSE	CNA	Mon, Jun 22, 1992	28.50	28.50	28.25	28.37
15	NYSE	CNA	Fri, Jun 19, 1992	28.33	28.50	28.33	28.50
14	NYSE	CNA	Thu, Jun 18, 1992	28.00	28.50	27.83	28.50
13	NYSE	CNA	Wed, Jun 17, 1992	28.33	28.41	28.25	28.25
12	NYSE	CNA	Tue, Jun 16, 1992	28.96	28.96	28.54	28.54
11	NYSE	CNA	Mon, Jun 15, 1992	28.29	29.00	28.16	28.96
10	NYSE	CNA	Fri, Jun 12, 1992	28.08	28.41	28.08	28.29
9	NYSE	CNA	Thu, Jun 11, 1992	28.08	28.08	28.00	28.08
8	NYSE	CNA	Wed, Jun 10, 1992	27.91	28.08	27.91	28.00
7	NYSE	CNA	Tue, Jun 9, 1992	28.12	28.12	27.75	28.00
6	NYSE	CNA	Mon, Jun 8, 1992	27.66	28.16	27.58	28.16
5	NYSE	CNA	Fri, Jun 5, 1992	28.00	28.00	27.41	27.66
4	NYSE	CNA	Thu, Jun 4, 1992	28.08	28.25	27.91	27.91
3	NYSE	CNA	Wed, Jun 3, 1992	27.50	28.50	27.50	28.33
2	NYSE	CNA	Tue, Jun 2, 1992	27.96	27.96	27.41	27.50
1	NYSE	CNA	Mon, Jun 1, 1992	27.66	28.00	27.33	28.00
#	Exchange	Symbol	Date	Open	High	Low	Close

CNA Financial Corp NYSE:CNA 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